大成鋼 (2027)-富邦-新店券商分點個股進出

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
34.25
漲跌
▲0.75
漲幅
+2.24%
成交量
11,264張
產業
上市鋼鐵類股▲0.42%
1801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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/09/20	0.2	33.82	15	33.95	34.25	-14.8	7,182	-0.21%
2024/09/19	11	33.29	0	0.00	33.50	11	7,092	0.16%
2024/09/18	10	33.53	12	33.75	33.25	-2	7,176	-0.03%
2024/09/16	0	33.40	0	0.00	33.20	0	7,432	0.00%
2024/09/13	10.1	33.10	11	33.48	33.05	-0.9	7,465	-0.01%
2024/09/12	0.1	32.66	1.1	32.80	32.60	-1	7,499	-0.01%
2024/09/11	2.1	32.11	0.4	32.20	31.90	1.7	7,501	0.02%
2024/09/10	24.3	32.58	4	32.33	32.10	20.3	7,535	0.27%
2024/09/09	8	33.09	1	33.20	33.15	7	7,537	0.09%
2024/09/06	0.4	33.77	0	0.00	33.70	0.4	7,574	0.00%
2024/09/05	3.1	34.15	10	33.95	33.80	-6.9	7,663	-0.09%
2024/09/04	10.6	34.02	6	34.16	34.00	4.6	7,747	0.06%
2024/09/03	7.1	35.56	0	0.00	35.15	7.1	7,809	0.09%
2024/09/02	10	35.98	2	35.75	35.65	8	7,879	0.10%
2024/08/30	6.1	36.21	23.4	36.32	36.50	-17.3	7,898	-0.22%
2024/08/28	1.2	35.73	1	35.60	35.75	0.2	7,875	0.00%
2024/08/27	4	35.65	4	35.71	35.85	0	7,945	0.00%
2024/08/26	0	35.75	2	35.70	35.70	-2	7,923	-0.02%
2024/08/23	0.7	35.39	4	35.29	35.40	-3.3	7,943	-0.04%
2024/08/22	0.2	35.34	10.2	35.76	35.80	-10	8,110	-0.12%
2024/08/21	1	34.92	5	35.32	35.15	-4	8,168	-0.05%
2024/08/20	1	35.10	0.3	35.07	35.05	0.7	8,279	0.01%
2024/08/19	5	34.67	0	34.75	34.75	5	8,581	0.06%
2024/08/15	3.2	34.76	0	0.00	34.50	3.2	9,573	0.03%
2024/08/14	2	34.70	5	34.70	34.80	-3	10,875	-0.03%
2024/08/13	0.3	34.50	0	0.00	34.45	0.3	11,088	0.00%
2024/08/12	2	35.03	0	0.00	35.00	2	11,135	0.02%
2024/08/09	11	35.09	0	0.00	34.90	11	11,199	0.10%
2024/08/08	1	35.00	0	0.00	34.75	1	11,209	0.01%
2024/08/07	0.5	35.10	7	35.21	35.30	-6.5	11,195	-0.06%
2024/08/06	3	34.13	4	34.48	34.60	-1	11,196	-0.01%
2024/08/05	34.3	35.29	0.4	35.60	34.20	33.9	11,104	0.30%
2024/08/02	15	38.77	3	38.80	38.20	12	10,904	0.11%
2024/08/01	16.1	39.12	41.3	39.31	39.45	-25.3	10,773	-0.23%
2024/07/31	16	39.38	55.2	39.39	39.20	-39.2	10,639	-0.37%
2024/07/30	5	38.74	170	38.85	39.50	-165	10,558	-1.56%	大賣/鉅額交易
2024/07/29	10	39.23	104	39.08	39.15	-94	10,517	-0.89%	大賣/
2024/07/26	41.1	39.49	44	39.61	39.60	-2.9	10,409	-0.03%
2024/07/23	27	39.21	3,896.2	38.92	39.50	-3,869.2	10,265	-37.69%	大賣/鉅額交易
2024/07/22	29	38.80	122.1	38.98	38.95	-93.1	9,969	-0.93%	大賣/
2024/07/19	34	38.86	61	38.93	39.00	-27	9,743	-0.28%
2024/07/18	1,160	38.89	82.2	39.15	39.20	1,077.8	9,635	11.19%	大買/鉅額交易
2024/07/17	2,142.2	38.25	27.3	38.18	38.30	2,114.9	9,208	22.97%	大買/鉅額交易
2024/07/16	100	37.92	3	37.97	37.75	97	9,072	1.07%
2024/07/15	776	37.79	111.1	37.89	37.65	664.9	9,209	7.22%	大買/大賣/鉅額交易
2024/07/12	16.6	36.80	17.7	36.94	36.95	-1.1	9,406	-0.01%
2024/07/11	84	36.35	78	36.50	36.50	6	9,418	0.06%
2024/07/10	46.5	36.41	40	36.55	36.55	6.5	9,508	0.07%
2024/07/09	60.3	36.44	75	36.54	36.65	-14.7	9,578	-0.15%
2024/07/08	237.2	37.01	31	36.97	37.00	206.2	9,536	2.16%	大買/鉅額交易
2024/07/05	61	36.74	27	36.89	37.05	34	9,503	0.36%
2024/07/04	11	36.70	45.8	36.70	36.80	-34.8	9,542	-0.37%
2024/07/03	18.1	36.31	0.1	36.40	36.70	18	9,763	0.18%
2024/07/02	4	36.01	10	36.44	36.40	-6	9,697	-0.06%
2024/07/01	2.1	36.20	31	36.26	36.45	-28.9	9,745	-0.30%
2024/06/28	4.4	36.11	93.3	36.04	35.90	-88.9	9,773	-0.91%
2024/06/27	11.1	35.95	33.2	35.91	35.95	-22.1	9,814	-0.23%
2024/06/26	5.3	36.36	10	36.16	36.05	-4.7	9,964	-0.05%
2024/06/25	0	0.00	34	36.35	36.30	-34	10,046	-0.34%
2024/06/24	7	36.49	10	36.52	36.60	-3	10,006	-0.03%
2024/06/21	13.7	36.97	3	36.97	36.80	10.7	9,956	0.11%
2024/06/20	3	36.75	2.2	36.87	36.90	0.8	9,754	0.01%
2024/06/19	6.2	36.74	29.2	36.73	36.55	-23	9,883	-0.23%
2024/06/18	6.5	36.87	0	0.00	36.90	6.5	9,944	0.07%
2024/06/17	10	36.87	21	36.85	37.00	-11	10,037	-0.11%
2024/06/14	7	36.84	21	36.80	36.80	-14	10,100	-0.14%
2024/06/13	22.5	37.42	33	37.36	37.15	-10.5	10,046	-0.10%
2024/06/12	11	37.39	1	37.55	37.65	10	10,052	0.10%
2024/06/11	12.1	37.75	51.5	37.85	37.75	-39.4	10,102	-0.39%
2024/06/07	1.1	37.83	9	38.44	38.65	-7.9	10,058	-0.08%
2024/06/06	7.1	37.48	10.4	37.89	38.00	-3.3	9,981	-0.03%
2024/06/05	3.1	37.55	1	37.45	37.50	2.1	9,939	0.02%
2024/06/04	4.1	37.70	3	37.72	37.80	1.1	9,988	0.01%
2024/06/03	6	38.03	0	0.00	38.15	6	9,999	0.06%
2024/05/31	4.2	38.31	8	38.41	38.35	-3.8	10,013	-0.04%
2024/05/30	14.5	38.03	0	0.00	37.95	14.5	9,967	0.15%
2024/05/29	4.1	38.37	9.3	38.43	38.30	-5.2	9,969	-0.05%
2024/05/28	62.1	38.24	3,417.5	38.05	38.15	-3,355.4	9,928	-33.80%	大賣/鉅額交易
2024/05/27	175.1	38.34	21.7	38.81	38.45	153.4	9,781	1.57%	大買/鉅額交易
2024/05/24	37.2	38.50	22	38.68	38.25	15.2	9,652	0.16%
2024/05/23	45.1	38.37	131.5	38.55	39.35	-86.4	9,528	-0.91%	大賣/
2024/05/22	159.2	39.30	234.2	39.25	39.30	-75	9,230	-0.81%	大買/大賣/
2024/05/21	291.8	39.94	39.3	39.97	40.05	252.5	8,857	2.85%	大買/鉅額交易
2024/05/20	3,659.2	39.16	240.8	39.79	40.05	3,418.4	8,250	41.43%	大買/大賣/鉅額交易
2024/05/17	1.2	37.77	15	37.83	37.95	-13.8	6,952	-0.20%
2024/05/16	1.5	37.10	14	37.32	37.45	-12.5	6,734	-0.19%
2024/05/15	7.5	37.05	11	37.18	37.05	-3.5	6,700	-0.05%
2024/05/14	1.4	37.07	3	36.97	36.95	-1.6	6,680	-0.02%
2024/05/13	8.5	37.00	3	36.90	37.00	5.5	6,699	0.08%
2024/05/10	1	36.65	6.1	37.07	37.15	-5.1	6,706	-0.08%
2024/05/09	6.1	36.76	8	36.71	36.65	-1.9	6,672	-0.03%
2024/05/08	5	36.93	3	36.98	37.15	2	6,657	0.03%
2024/05/07	18	36.82	12	36.88	37.20	6	6,640	0.09%
2024/05/06	10	37.07	73.1	37.02	37.15	-63.1	6,575	-0.96%
2024/05/03	3.2	37.17	60.1	37.35	37.30	-56.9	6,538	-0.87%
2024/05/02	4.1	37.21	28	37.22	37.60	-23.9	6,489	-0.37%
2024/04/30	6.1	36.80	5	36.96	36.80	1.1	6,401	0.02%
2024/04/29	0.1	36.98	10	37.20	37.25	-9.9	6,371	-0.16%
2024/04/26	8	36.56	3	36.72	36.65	5	6,315	0.08%
2024/04/25	12	36.73	1	36.70	36.65	11	6,293	0.17%
2024/04/24	52.1	37.26	12.6	37.10	37.10	39.5	6,260	0.63%
2024/04/23	5	37.62	53.1	37.77	37.80	-48.1	6,238	-0.77%
2024/04/22	46.1	37.77	20.3	38.01	37.60	25.8	6,242	0.41%
2024/04/19	74.2	37.77	44	37.90	37.70	30.2	6,156	0.49%
2024/04/18	127.1	38.02	80	38.20	37.80	47.1	5,910	0.80%	大買/
2024/04/17	16	37.03	3	37.00	36.95	13	5,460	0.24%
2024/04/16	9	36.83	25	36.65	36.70	-16	5,459	-0.29%
2024/04/15	13	36.89	28	37.09	36.70	-15	5,378	-0.28%
2024/04/12	6.5	36.51	1.2	36.50	36.50	5.3	5,281	0.10%
2024/04/11	16	36.71	19	36.69	36.65	-3	5,268	-0.06%
2024/04/10	52.6	37.12	16	37.08	37.00	36.6	5,292	0.69%
2024/04/09	39.2	37.47	81.2	37.15	37.50	-42	5,222	-0.80%
2024/04/08	61	36.55	24	36.56	36.60	37	5,021	0.74%
2024/04/03	25	36.45	0.7	36.39	36.10	24.3	5,001	0.49%
2024/04/02	20	36.40	1.6	36.19	36.10	18.3	4,885	0.38%
2024/04/01	10	36.53	5.1	36.74	36.40	4.9	4,908	0.10%
2024/03/29	31	36.58	24.2	36.66	36.50	6.8	4,878	0.14%
2024/03/28	81.1	37.05	139	37.09	37.10	-57.8	4,763	-1.21%	大賣/
2024/03/27	16	36.28	13	36.62	36.65	3	4,780	0.06%
2024/03/26	10.1	36.49	9	36.42	36.45	1.1	4,921	0.02%
2024/03/25	22.1	36.53	1	36.65	36.70	21.1	5,151	0.41%
2024/03/22	102.5	37.11	58	37.42	37.10	44.5	5,369	0.83%	大買/
2024/03/21	6.8	36.80	48	37.03	37.15	-41.2	5,672	-0.73%
2024/03/20	7.7	36.48	18	36.76	36.40	-10.3	6,326	-0.16%
2024/03/19	1.6	36.41	18	36.51	36.30	-16.4	6,232	-0.26%
2024/03/18	1	36.09	7	35.96	35.90	-6	6,169	-0.10%
2024/03/15	6.1	36.01	100.8	36.05	36.30	-94.8	6,167	-1.54%
2024/03/14	18.4	36.21	6	36.42	36.30	12.4	6,131	0.20%
2024/03/13	14.1	35.60	118.2	35.53	35.70	-104.1	6,124	-1.70%	大賣/鉅額交易
2024/03/12	12.4	36.07	2.4	36.15	36.20	9.9	6,083	0.16%
2024/03/11	2	35.50	36.4	35.60	35.60	-34.4	6,087	-0.56%
2024/03/08	3.7	35.55	3	35.60	35.45	0.7	6,111	0.01%
2024/03/07	3.2	35.69	7	35.79	35.85	-3.8	6,149	-0.06%
2024/03/06	1.7	36.15	0	0.00	36.05	1.7	6,233	0.03%
2024/03/05	4.5	35.87	8.1	35.87	36.00	-3.6	6,241	-0.06%
2024/03/04	2.2	35.95	0	0.00	35.85	2.2	6,250	0.04%
2024/03/01	11.1	36.18	6.8	36.06	36.05	4.3	6,279	0.07%
2024/02/29	3.3	35.80	1	35.80	35.90	2.3	6,305	0.04%
2024/02/27	4.5	35.98	0	0.00	35.80	4.5	6,304	0.07%
2024/02/26	4.4	36.20	10	36.23	36.15	-5.6	6,298	-0.09%
2024/02/23	16.2	36.34	1	36.50	36.20	15.2	6,355	0.24%
2024/02/22	1.1	36.35	1.1	36.30	36.45	0	6,445	0.00%
2024/02/21	12	36.43	1	36.50	36.30	11	6,463	0.17%
2024/02/20	13.3	36.46	11	36.67	36.40	2.3	6,548	0.03%
2024/02/19	3.3	36.65	34	36.64	36.75	-30.7	6,756	-0.46%
2024/02/16	22	36.20	7.4	36.25	36.30	14.6	6,801	0.21%
2024/02/15	24.6	36.04	8	35.97	36.20	16.6	6,797	0.24%
2024/02/05	11.1	36.44	0	0.00	36.35	11.1	6,770	0.16%
2024/02/02	2	36.80	0.2	36.89	36.80	1.8	6,742	0.03%
2024/02/01	4	36.90	0	0.00	37.00	4	6,764	0.06%
2024/01/31	1.1	36.95	0.6	37.00	37.10	0.4	6,760	0.01%
2024/01/30	4	36.90	2	37.15	36.95	2	6,760	0.03%
2024/01/29	12	37.33	3	37.30	37.40	9	6,774	0.13%
2024/01/26	6.1	37.18	1	37.20	37.30	5.1	6,815	0.07%
2024/01/25	7	37.16	0	0.00	37.20	7	6,835	0.10%
2024/01/24	0	0.00	15	37.39	37.25	-15	6,855	-0.22%
2024/01/23	0.1	37.03	10	37.18	37.00	-9.9	6,875	-0.14%
2024/01/22	4	36.70	5.1	36.65	36.70	-1.1	6,892	-0.02%
2024/01/19	2	36.58	48	36.60	36.60	-46	6,889	-0.67%
2024/01/18	25	36.55	1	36.60	36.60	24	6,886	0.35%
2024/01/17	15.3	36.71	2	36.80	36.50	13.3	6,886	0.19%
2024/01/16	7	37.14	0	0.00	37.05	7	6,790	0.10%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/12	2.2	37.50	11	37.50	37.50	-8.8	6,772	-0.13%
2024/01/11	15.1	37.60	51	37.29	37.40	-35.9	6,788	-0.53%
2024/01/10	14.8	37.55	7.1	37.54	37.50	7.7	6,933	0.11%
2024/01/09	5	38.50	3	38.33	38.30	2	6,862	0.03%
2024/01/08	5	38.91	14.2	38.97	38.95	-9.2	6,838	-0.13%
2024/01/05	0.6	39.00	11	38.94	39.00	-10.4	6,857	-0.15%
2024/01/04	16	38.97	7	39.12	39.10	9	6,870	0.13%
2024/01/03	17.6	39.30	4	39.53	39.25	13.6	6,890	0.20%
2024/01/02	2	39.63	19	39.60	39.65	-17	6,866	-0.25%
2023/12/29	30.1	39.39	4	39.54	39.60	26.1	6,809	0.38%
2023/12/28	1	39.21	15.2	39.32	39.50	-14.2	6,803	-0.21%
2023/12/27	4.1	39.26	2	39.30	39.35	2.1	6,814	0.03%
2023/12/26	0	0.00	4	39.58	39.50	-4	6,754	-0.06%
2023/12/25	19.1	39.59	29.5	39.81	39.45	-10.3	6,760	-0.15%
2023/12/22	26	39.23	13.9	39.29	39.20	12.1	6,693	0.18%
2023/12/21	29.2	39.44	22	39.52	39.35	7.2	6,577	0.11%
2023/12/20	6	39.76	42	39.96	39.70	-36	6,433	-0.56%
2023/12/19	26.2	39.22	31.4	39.46	39.70	-5.3	6,198	-0.08%
2023/12/18	42.3	40.00	42	39.95	39.75	0.3	5,956	0.00%
2023/12/15	100.2	39.86	148.8	39.86	39.55	-48.6	5,561	-0.87%	大賣/
2023/12/14	10.7	38.40	2	38.40	38.20	8.7	4,839	0.18%
2023/12/13	2.1	38.32	13.4	38.28	38.00	-11.3	5,071	-0.22%
2023/12/12	2.2	38.31	9.3	38.38	38.35	-7.1	5,345	-0.13%
2023/12/11	20.2	38.70	43	38.54	38.40	-22.8	5,332	-0.43%
2023/12/08	14.2	38.36	126.7	38.36	38.40	-112.5	5,310	-2.12%	大賣/鉅額交易
2023/12/07	19.1	39.07	1	38.90	38.80	18.1	5,187	0.35%
2023/12/06	8	39.04	42	39.17	39.15	-34	5,176	-0.66%
2023/12/05	3	39.07	15	39.27	38.95	-12	5,154	-0.23%
2023/12/04	5	38.60	59.1	39.17	39.25	-54.1	5,231	-1.03%
2023/12/01	47	39.02	39.5	39.06	38.85	7.5	5,216	0.14%
2023/11/30	5.3	38.40	2	38.52	38.65	3.3	5,124	0.06%
2023/11/29	4.2	38.52	24.4	38.50	38.50	-20.2	5,235	-0.39%
2023/11/28	20.2	38.52	47.2	38.56	38.65	-27	5,256	-0.51%
2023/11/27	12	38.23	3	38.10	38.10	9	5,263	0.17%
2023/11/24	8.4	38.53	7	38.51	38.35	1.4	5,258	0.03%
2023/11/22	37.3	38.53	5.2	38.55	38.60	32.1	5,234	0.61%
2023/11/21	5	38.32	16.1	38.50	38.50	-11.1	5,185	-0.21%
2023/11/20	7.1	37.99	21	38.02	38.05	-13.9	5,091	-0.27%
2023/11/17	19.5	38.12	5.9	38.16	38.10	13.6	5,070	0.27%
2023/11/16	225.7	37.89	281.2	38.10	38.15	-55.5	5,020	-1.11%	大買/大賣/
2023/11/15	0	37.10	15	36.94	37.05	-15	4,845	-0.31%
2023/11/14	16.7	36.41	4	36.31	36.50	12.7	4,922	0.26%
2023/11/13	14.8	36.90	2.6	36.76	36.60	12.2	4,976	0.25%
2023/11/10	28.3	37.22	0	0.00	37.00	28.3	5,138	0.55%
2023/11/09	3.1	37.53	7	37.63	37.30	-3.9	5,274	-0.07%
2023/11/08	8.8	37.20	2.6	37.22	37.20	6.2	5,457	0.11%
2023/11/07	0	37.05	0.1	37.11	37.30	-0.1	5,589	0.00%
2023/11/06	22	37.24	0.5	37.24	37.15	21.6	5,629	0.38%
2023/11/03	2.7	37.15	7	37.29	37.30	-4.3	5,708	-0.08%
2023/11/02	0.1	36.90	0	0.00	36.95	0.1	5,721	0.00%
2023/11/01	12.1	37.02	51	36.61	36.65	-38.9	5,768	-0.67%
2023/10/31	1	37.10	2	37.08	37.05	-1	5,851	-0.02%
2023/10/30	0	36.95	12	37.11	37.10	-12	6,064	-0.20%
2023/10/27	3.3	36.56	1	36.75	36.70	2.3	6,120	0.04%
2023/10/25	10.1	36.70	2	36.70	36.90	8	7,181	0.11%
2023/10/23	0.9	36.35	12	36.45	36.40	-11.1	8,190	-0.14%
2023/10/20	2	36.33	2.4	36.22	36.15	-0.4	8,419	0.00%
2023/10/19	1.3	36.75	3	36.85	36.80	-1.7	8,595	-0.02%
2023/10/18	6	36.73	1	37.35	36.65	5	8,901	0.06%
2023/10/17	0.9	37.31	2.6	37.24	37.20	-1.7	9,190	-0.02%
2023/10/13	0.6	37.35	4	37.43	37.50	-3.4	9,418	-0.04%
2023/10/12	0	0.00	2	37.20	37.40	-2	9,474	-0.02%
2023/10/11	1.4	37.09	17.2	37.12	37.35	-15.8	9,524	-0.17%
2023/10/06	2.6	36.75	2	36.73	36.75	0.6	9,518	0.01%
2023/10/05	6	36.66	5	36.75	36.65	1	9,569	0.01%
2023/10/04	11.3	36.22	0	0.00	36.45	11.3	9,591	0.12%
2023/10/03	6.4	36.27	121	36.40	36.15	-114.6	9,588	-1.19%	大賣/鉅額交易
2023/10/02	3	36.63	32.4	36.67	36.65	-29.4	9,602	-0.31%
2023/09/28	1.8	36.93	4	36.95	36.85	-2.2	9,642	-0.02%
2023/09/27	21	36.98	11	37.05	36.95	10	9,641	0.10%
2023/09/26	29	37.58	20.1	37.35	37.45	9	9,665	0.09%
2023/09/25	32	38.08	16	37.97	38.00	16	9,676	0.17%
2023/09/22	10	37.72	3.2	38.15	38.15	6.8	9,667	0.07%
2023/09/21	17	38.18	3	38.35	37.95	14	9,652	0.15%
2023/09/20	15	38.42	6.2	38.55	38.40	8.9	9,623	0.09%
2023/09/19	5.2	38.46	10	38.30	38.40	-4.8	9,625	-0.05%
2023/09/18	75.5	38.73	155.7	38.72	38.70	-80.2	9,616	-0.83%	大賣/
2023/09/15	14	38.00	20.6	38.05	38.50	-6.6	9,394	-0.07%
2023/09/14	0	0.00	5.3	36.74	36.75	-5.3	9,158	-0.06%
2023/09/13	0.8	36.45	1	36.30	36.40	-0.2	9,235	0.00%
2023/09/12	0	0.00	1	36.10	36.20	-1	9,426	-0.01%
2023/09/11	1	36.05	6	36.13	36.05	-5	9,635	-0.05%
2023/09/08	0.4	35.80	0	0.00	36.10	0.4	9,678	0.00%
2023/09/07	12.4	36.04	17	35.93	35.75	-4.6	9,781	-0.05%
2023/09/06	24.2	36.62	2.4	36.49	36.45	21.8	9,722	0.22%
2023/09/05	6	37.05	1.6	37.14	37.25	4.4	9,727	0.05%
2023/09/04	12.4	36.48	21.2	36.90	37.20	-8.8	9,828	-0.09%
2023/09/01	11	36.10	12	36.57	36.50	-1	9,728	-0.01%
2023/08/31	6	36.52	12	36.61	36.30	-6	9,783	-0.06%
2023/08/30	17	36.26	27	36.15	36.25	-10	10,015	-0.10%
2023/08/29	8	35.63	3	35.70	35.75	5	10,067	0.05%
2023/08/28	16	35.90	10.1	35.90	35.90	5.9	10,061	0.06%
2023/08/25	2	36.03	1	36.10	35.90	1	10,129	0.01%
2023/08/24	5.4	35.96	0	0.00	35.95	5.4	10,120	0.05%
2023/08/23	3	35.98	1	35.95	35.95	2	10,120	0.02%
2023/08/22	3.1	36.10	1	36.20	35.90	2.1	10,143	0.02%
2023/08/21	1.1	36.36	0	0.00	36.30	1.1	10,124	0.01%
2023/08/18	13.5	36.87	9.7	37.00	37.00	3.8	10,110	0.04%
2023/08/17	41.2	36.20	2	36.38	36.45	39.2	10,050	0.39%
2023/08/16	20.4	36.06	8	36.06	36.30	12.4	10,040	0.12%
2023/08/15	5	37.12	6	37.13	37.00	-1	9,926	-0.01%
2023/08/14	66.2	37.21	1	37.20	37.75	65.2	9,799	0.67%
2023/08/11	8	39.11	7	39.14	39.45	1	9,620	0.01%
2023/08/10	4	39.59	2	39.55	39.80	2	9,544	0.02%
2023/08/09	5	40.00	0	0.00	40.05	5	9,515	0.05%
2023/08/08	86	40.18	1	40.20	40.40	85	9,482	0.90%
2023/08/07	1	40.40	2	40.05	40.50	-1	9,485	-0.01%
2023/08/04	2	40.05	2	40.40	40.45	0	9,448	0.00%
2023/08/02	60	40.36	4	40.20	40.15	56	9,483	0.59%
2023/08/01	1	39.45	0	0.00	39.40	1	9,383	0.01%
2023/07/31	9.2	39.24	5	39.28	39.50	4.2	9,346	0.04%
2023/07/28	179.8	40.01	7	40.02	39.95	172.8	9,096	1.90%	大買/鉅額交易
2023/07/27	44	49.15	27.1	49.62	49.90	16.9	8,302	0.20%
2023/07/26	7	48.94	11	48.95	48.90	-4	7,702	-0.05%
2023/07/25	3	49.02	132.3	48.98	48.95	-129.3	7,395	-1.75%	大賣/鉅額交易
2023/07/24	15	48.45	52	48.61	48.80	-37	7,187	-0.51%
2023/07/21	11.2	48.78	1	49.55	48.70	10.2	7,075	0.14%
2023/07/20	4.3	49.28	47.3	48.51	49.45	-43	6,883	-0.62%
2023/07/19	9	47.68	5	47.80	47.80	4	6,469	0.06%
2023/07/18	7	47.70	1	47.50	47.95	6	6,483	0.09%
2023/07/17	0	0.00	0.6	48.00	48.00	-0.6	6,400	-0.01%
2023/07/14	0	0.00	6	47.93	47.75	-6	6,419	-0.09%
2023/07/13	3	47.55	61	47.51	47.45	-58	6,444	-0.90%
2023/07/12	0	0.00	50	47.05	47.00	-50	6,470	-0.77%
2023/07/11	2	47.10	10.1	47.10	47.20	-8.1	6,483	-0.12%
2023/07/10	4	47.10	55	47.29	47.10	-51	6,561	-0.78%
2023/07/07	1	47.00	12	46.98	47.15	-11	6,701	-0.16%
2023/07/06	6	47.65	1	47.90	47.50	5	6,724	0.07%
2023/07/05	5	48.10	4	48.15	48.05	1	6,681	0.01%
2023/07/04	4.1	48.09	6	48.04	48.20	-1.9	6,685	-0.03%
2023/07/03	7	47.67	6	48.01	47.95	1	6,792	0.01%
2023/06/30	0	0.00	4	47.45	47.40	-4	6,819	-0.06%
2023/06/29	1	47.45	2.1	47.36	47.35	-1.1	6,857	-0.02%
2023/06/28	1.1	47.60	6.4	47.45	47.55	-5.3	6,852	-0.08%
2023/06/27	15	47.61	14	48.01	47.45	1	6,872	0.01%
2023/06/26	0.3	47.58	23	47.48	47.60	-22.7	6,845	-0.33%
2023/06/21	1	47.35	2.1	47.24	47.30	-1.1	6,845	-0.02%
2023/06/20	3.2	47.31	0	0.00	47.50	3.2	6,847	0.05%
2023/06/19	8	48.01	1	48.45	47.90	7	6,836	0.10%
2023/06/16	7.3	48.37	10	48.50	48.35	-2.7	6,840	-0.04%
2023/06/15	2.2	47.89	32.4	47.59	47.95	-30.2	6,728	-0.45%
2023/06/14	0	0.00	1	46.80	47.00	-1	6,682	-0.01%
2023/06/13	6.2	46.45	0.2	46.40	46.40	6	6,970	0.09%
2023/06/12	7	46.92	3	47.03	46.95	4	7,263	0.06%
2023/06/09	8	47.19	3.3	47.27	47.40	4.7	8,323	0.06%
2023/06/08	6.2	47.19	111.3	47.24	47.25	-105.2	8,588	-1.22%	大賣/鉅額交易
2023/06/07	4	47.00	6	46.98	47.00	-2	8,554	-0.02%
2023/06/06	0.1	46.66	25.1	46.66	46.90	-25	8,634	-0.29%
2023/06/05	6.9	46.91	9.7	47.11	46.90	-2.8	8,690	-0.03%
2023/06/02	1	45.55	8	45.63	45.70	-7	8,633	-0.08%
2023/06/01	1	45.45	0	0.00	45.45	1	8,797	0.01%
2023/05/31	10	45.25	11	45.35	45.10	-1	8,817	-0.01%
2023/05/30	0	0.00	2	45.30	45.25	-2	8,776	-0.02%
2023/05/29	0	0.00	19.5	45.13	45.25	-19.5	8,852	-0.22%
2023/05/26	2	45.03	21	44.96	44.95	-19	8,870	-0.21%
2023/05/25	28	45.30	4	45.23	45.20	24	8,903	0.27%
2023/05/23	3	45.67	6	45.68	45.40	-3	8,963	-0.03%
2023/05/19	2	45.05	2	45.10	45.10	0	9,005	0.00%
2023/05/18	0	0.00	1	44.70	44.85	-1	8,996	-0.01%
2023/05/16	1	44.50	4	44.60	44.70	-3	9,368	-0.03%
2023/05/15	82	43.90	22	43.85	44.05	60	9,356	0.64%
2023/05/12	56	44.11	1	44.35	43.90	55	9,421	0.58%
2023/05/11	56	44.11	1	44.35	44.35	55	9,425	0.58%
2023/05/09	6	44.34	6	44.40	44.45	0	9,511	0.00%
2023/05/08	2	45.20	16.1	45.59	45.45	-14.1	9,438	-0.15%
2023/05/05	0	0.00	0.2	45.00	45.00	-0.2	9,411	0.00%
2023/05/04	0	0.00	20.1	44.77	44.70	-20.1	9,540	-0.21%
2023/05/03	1	44.55	3	44.63	44.55	-2	9,806	-0.02%
2023/05/02	11	44.61	8.2	44.76	44.85	2.8	9,999	0.03%
2023/04/28	10	44.08	24	44.28	44.45	-14	10,123	-0.14%
2023/04/27	1	43.75	0.3	43.82	43.85	0.7	10,157	0.01%
2023/04/26	15.7	43.10	1.4	43.24	43.25	14.3	10,176	0.14%
2023/04/25	16.1	43.49	0	0.00	43.40	16.1	10,141	0.16%
2023/04/24	7	44.10	0.1	44.25	44.05	6.9	10,117	0.07%
2023/04/21	11	44.37	1	44.75	44.20	10	10,201	0.10%
2023/04/20	1	44.90	1	44.85	44.85	0	10,184	0.00%
2023/04/19	1	45.00	133	45.10	45.05	-132	10,215	-1.29%	大賣/鉅額交易
2023/04/18	62	45.43	2	45.60	45.35	60	10,145	0.59%
2023/04/17	7	45.56	6	45.58	45.70	1	10,104	0.01%
2023/04/14	6	45.36	3	45.40	45.35	3	10,046	0.03%
2023/04/13	78	45.63	17.1	45.56	45.45	61	10,047	0.61%
2023/04/12	1	45.35	0	0.00	45.30	1	10,044	0.01%
2023/04/11	13	44.86	0	0.00	44.80	13	9,940	0.13%
2023/04/10	5	44.98	2.1	44.95	44.90	2.9	9,940	0.03%
2023/04/07	2	44.90	9.4	44.90	44.85	-7.4	9,949	-0.07%
2023/04/06	81.2	44.90	1	45.00	44.85	80.2	10,057	0.80%
2023/03/31	1	45.50	2.9	45.53	45.50	-1.9	10,114	-0.02%
2023/03/30	0	0.00	6	45.55	45.60	-6	10,624	-0.06%
2023/03/29	2.2	45.50	0	0.00	45.40	2.2	11,252	0.02%
2023/03/28	1	45.45	0.2	45.58	45.35	0.8	11,750	0.01%
2023/03/27	1	45.70	53.4	45.51	45.50	-52.4	12,350	-0.42%
2023/03/24	1	45.35	1.1	45.30	45.15	-0.1	12,834	0.00%
2023/03/23	4.1	45.28	5	45.31	45.25	-0.9	13,167	-0.01%
2023/03/22	18	45.47	5	45.50	45.50	13	13,439	0.10%
2023/03/21	4	45.54	14	45.51	45.30	-10	13,955	-0.07%
2023/03/20	13	45.29	8	45.19	45.20	5	14,144	0.04%
2023/03/17	1	44.96	20.1	45.19	45.45	-19.1	14,211	-0.13%
2023/03/16	91.9	44.97	6.3	44.92	44.50	85.6	14,219	0.60%
2023/03/15	19.6	46.62	42.1	46.50	45.80	-22.5	14,140	-0.16%
2023/03/14	88.8	46.94	48.4	47.00	46.55	40.4	14,124	0.29%
2023/03/13	0.2	45.30	80	45.22	45.35	-79.8	13,791	-0.58%
2023/03/10	0	0.00	1.5	44.40	44.40	-1.5	13,477	-0.01%
2023/03/09	2	44.63	7	45.21	44.70	-5	13,485	-0.04%
2023/03/08	1	45.10	1	45.00	45.10	0	13,415	0.00%
2023/03/07	1.1	45.05	14	45.07	45.00	-12.9	13,319	-0.10%
2023/03/06	8	44.52	8	44.43	44.50	0	13,125	0.00%
2023/03/03	3	43.45	1.1	43.55	43.60	1.9	12,992	0.01%
2023/03/02	0	0.00	5	43.00	43.40	-5	13,007	-0.04%
2023/03/01	1	43.05	3	43.30	43.10	-2	13,041	-0.02%
2023/02/23	0	0.00	2	43.60	43.60	-2	13,118	-0.02%
2023/02/22	1	43.15	2	43.13	43.20	-1	13,291	-0.01%
2023/02/21	8	43.38	1	43.30	43.45	7	13,412	0.05%
2023/02/20	7	43.22	12	43.10	43.50	-5	13,750	-0.04%
2023/02/17	9	42.69	0	0.00	42.80	9	14,206	0.06%
2023/02/16	3	43.12	0.1	43.08	43.10	2.9	14,818	0.02%
2023/02/15	23	43.12	3	43.40	42.90	20	14,935	0.13%
2023/02/14	19	43.91	0	0.00	43.95	19	14,645	0.13%
2023/02/10	1	44.00	5	44.30	43.80	-4	14,750	-0.03%
2023/02/09	2	44.48	2	44.43	44.40	0	14,925	0.00%
2023/02/08	0	0.00	1.2	44.30	44.20	-1.2	14,944	-0.01%
2023/02/07	1	44.30	2	44.18	44.35	-1	14,906	-0.01%
2023/02/06	0	0.00	2	43.85	43.95	-2	14,902	-0.01%
2023/02/03	0	0.00	6	44.22	44.20	-6	14,902	-0.04%
2023/02/02	54	44.77	1	44.75	44.95	53	14,847	0.36%
2023/02/01	14	44.76	3	45.25	44.90	11	14,751	0.07%
2023/01/31	6	44.65	23.2	44.80	44.80	-17.2	14,533	-0.12%
2023/01/30	21	44.27	4	44.22	44.30	17	14,397	0.12%
2023/01/17	0.2	43.18	3	43.42	43.50	-2.8	14,281	-0.02%
2023/01/16	0	0.00	1	43.30	43.00	-1	14,298	-0.01%
2023/01/13	0	0.00	1	43.10	43.00	-1	14,313	-0.01%
2023/01/12	0	43.36	10	43.49	43.40	-10	14,410	-0.07%
2023/01/11	0	0.00	1.1	43.43	43.20	-1.1	14,393	-0.01%
2023/01/10	1	43.00	0	0.00	42.90	1	14,346	0.01%
2023/01/09	0	0.00	0.3	42.70	42.75	-0.3	14,339	0.00%
2023/01/06	0	0.00	2	42.30	42.30	-2	14,457	-0.01%
2023/01/05	1	42.25	0	0.00	42.25	1	14,714	0.01%
2023/01/04	1	42.50	5	42.67	42.70	-4	14,726	-0.03%
2023/01/03	0	0.00	2	42.50	42.60	-2	14,803	-0.01%
2022/12/30	3	42.30	3	42.37	42.40	0	14,786	0.00%
2022/12/29	8	41.18	1	41.65	41.35	7	14,795	0.05%
2022/12/28	1.1	42.28	0	0.00	41.65	1.1	14,922	0.01%
2022/12/27	0	0.00	1	42.15	42.25	-1	15,021	-0.01%
2022/12/26	0.1	42.64	1.5	42.20	42.10	-1.4	15,103	-0.01%
2022/12/23	12	43.06	1	43.00	43.15	11	15,177	0.07%
2022/12/22	12.1	43.08	50.1	43.01	44.00	-38	15,033	-0.25%
2022/12/21	48.2	42.86	25	42.80	43.00	23.2	14,606	0.16%
2022/12/20	17	41.97	20.1	41.91	41.50	-3.1	14,020	-0.02%
2022/12/19	13	42.13	8	41.98	42.00	5	13,648	0.04%
2022/12/16	17	44.10	68	44.37	43.55	-51	13,086	-0.39%
2022/12/15	18	44.90	15	44.86	44.75	3	12,606	0.02%
2022/12/14	3	43.70	8	44.09	44.20	-5	12,315	-0.04%
2022/12/13	80	43.58	29.6	44.06	43.60	50.4	12,024	0.42%
2022/12/12	37	42.34	4	41.73	42.45	33	11,484	0.29%
2022/12/09	1	43.10	33.1	43.26	43.15	-32.1	11,255	-0.29%
2022/12/08	3.6	42.98	1	43.10	43.20	2.6	11,166	0.02%
2022/12/07	7	43.31	6	43.39	43.10	1	11,063	0.01%
2022/12/06	6	43.34	6.2	43.35	42.80	-0.2	10,897	0.00%
2022/12/05	8	42.73	68.3	42.26	43.30	-60.3	10,634	-0.57%
2022/12/02	22	40.61	0	0.00	40.50	22	9,993	0.22%
2022/12/01	37	40.71	5	40.80	40.50	32	10,017	0.32%
2022/11/30	38	40.27	5	40.25	40.25	33	9,943	0.33%
2022/11/29	60	39.97	7.5	40.05	40.15	52.5	9,927	0.53%
2022/11/28	0.2	39.95	2	39.90	39.55	-1.8	9,958	-0.02%
2022/11/25	2	40.43	3	40.32	40.00	-1	10,050	-0.01%
2022/11/24	0	0.00	2	39.90	40.05	-2	10,023	-0.02%
2022/11/23	1	39.95	0	0.00	39.85	1	10,015	0.01%
2022/11/22	5.1	39.80	2	39.88	39.80	3.1	10,063	0.03%
2022/11/21	5	40.10	0	0.00	40.15	5	10,088	0.05%
2022/11/18	33	40.21	1	41.00	39.90	32	10,079	0.32%
2022/11/17	16	40.58	1	40.80	41.10	15	9,984	0.15%
2022/11/16	18	40.96	22	41.83	40.85	-4	9,873	-0.04%
2022/11/15	37.3	41.39	10	41.47	41.30	27.3	9,570	0.29%
2022/11/14	11	39.87	37	40.31	40.80	-26	9,242	-0.28%
2022/11/11	63	39.78	4	39.41	39.25	59	9,020	0.65%
2022/11/10	10	39.32	0	0.00	39.35	10	9,116	0.11%
2022/11/09	7	39.95	1	40.00	39.60	6	9,324	0.06%
2022/11/08	10	39.35	8	39.51	39.45	2	9,820	0.02%
2022/11/07	2	38.00	8	38.90	39.40	-6	10,501	-0.06%
2022/11/04	107	37.44	3	37.48	37.45	104	10,317	1.01%	大買/鉅額交易
2022/11/03	7	37.66	2	37.80	37.70	5	10,263	0.05%
2022/11/02	0	0.00	13	38.26	38.05	-13	10,278	-0.13%
2022/11/01	13	37.75	5	37.43	37.60	8	10,259	0.08%
2022/10/31	2	37.80	0	0.00	37.75	2	10,240	0.02%
2022/10/28	4	38.25	1	37.85	37.80	3	10,252	0.03%
2022/10/27	0	0.00	5	38.62	38.85	-5	10,283	-0.05%
2022/10/26	4	38.40	3	38.27	38.15	1	10,434	0.01%
2022/10/25	0	0.00	1	38.15	38.75	-1	10,655	-0.01%
2022/10/24	1	38.95	3	39.05	38.70	-2	10,661	-0.02%
2022/10/21	0	0.00	2.1	38.78	38.45	-2.1	10,610	-0.02%
2022/10/20	1.1	37.31	2.1	37.71	38.65	-1	10,581	-0.01%
2022/10/19	4.8	38.73	2	38.25	38.15	2.8	10,544	0.03%
2022/10/18	4	38.94	2	38.85	38.90	2	10,689	0.02%
2022/10/17	0	39.10	0	0.00	39.10	0	10,730	0.00%
2022/10/14	1	39.30	10.1	39.11	39.10	-9.1	10,733	-0.08%
2022/10/13	14.1	38.88	11	37.82	37.20	3.1	10,777	0.03%
2022/10/11	3	38.50	0.2	38.75	38.45	2.8	10,944	0.03%
2022/10/07	1	39.15	20	39.35	39.20	-19	10,890	-0.17%
2022/10/06	2	38.75	2	39.10	39.20	0	10,921	0.00%
2022/10/05	15	39.66	41	39.22	39.20	-26	10,898	-0.24%
2022/10/04	10	38.50	1	39.20	39.30	9	10,783	0.08%
2022/10/03	32	38.08	40	37.03	38.10	-8	10,661	-0.08%
2022/09/30	21	36.20	4	36.47	37.80	17	10,679	0.16%
2022/09/29	0	0.00	1.1	35.95	35.90	-1.1	10,539	-0.01%
2022/09/28	1.5	35.33	1	36.40	35.25	0.5	10,558	0.01%
2022/09/26	3	37.50	3	37.03	37.20	0	10,454	0.00%
2022/09/23	2	39.10	4	39.40	39.00	-2	10,523	-0.02%
2022/09/22	2	38.77	0	0.00	39.00	2	10,588	0.02%
2022/09/21	2	39.50	1	39.00	38.85	1	10,574	0.01%
2022/09/20	1	39.35	4	39.33	39.35	-3	10,530	-0.03%
2022/09/19	4	39.44	6	39.56	39.00	-2	10,591	-0.02%
2022/09/16	4	39.24	1	39.15	39.00	3	10,671	0.03%
2022/09/15	6	39.57	0	0.00	39.60	6	10,794	0.06%
2022/09/14	21	39.26	20	39.60	39.55	1	10,933	0.01%
2022/09/13	19	39.79	3.1	39.89	40.00	16	11,066	0.14%
2022/09/12	36	39.98	35	39.85	39.85	1	11,356	0.01%
2022/09/08	0	0.00	16	38.79	39.10	-16	11,407	-0.14%
2022/09/07	6	37.89	0	0.00	37.50	6	11,508	0.05%
2022/09/06	0	37.70	5	37.85	37.80	-5	11,585	-0.04%
2022/09/05	1.5	37.92	0	0.00	37.85	1.5	11,855	0.01%
2022/09/02	16.3	38.12	0	0.00	38.05	16.3	12,013	0.14%
2022/09/01	14.1	38.79	10	38.67	38.65	4.1	11,982	0.03%
2022/08/31	3	39.28	10	39.54	39.55	-7	11,877	-0.06%
2022/08/30	0	0.00	9.1	39.61	39.70	-9.1	11,907	-0.08%
2022/08/29	14	39.26	5	39.40	39.40	9	11,903	0.08%
2022/08/26	14	40.56	9.1	40.46	40.45	4.9	11,929	0.04%
2022/08/25	20.1	40.39	21.1	40.44	40.35	-1	11,897	-0.01%
2022/08/24	18.2	40.43	27	40.21	40.15	-8.8	11,867	-0.07%
2022/08/23	7	39.81	9.1	39.81	39.85	-2.1	11,826	-0.02%
2022/08/22	5	40.00	2	40.25	40.15	3	11,853	0.03%
2022/08/19	10.3	40.68	3	40.63	40.65	7.3	11,942	0.06%
2022/08/18	37	40.53	31.1	40.68	40.65	6	11,930	0.05%
2022/08/17	104.1	40.14	132	39.69	39.55	-27.9	11,527	-0.24%	大買/大賣/
2022/08/16	11.3	39.48	3	39.50	39.20	8.2	11,415	0.07%
2022/08/15	38	39.19	4	39.60	39.90	34	11,331	0.30%
2022/08/12	9.1	38.04	16	37.52	39.15	-6.9	10,931	-0.06%
2022/08/11	3	35.67	3	35.78	35.70	0	10,485	0.00%
2022/08/10	5.3	35.35	2	35.20	35.20	3.3	10,598	0.03%
2022/08/09	1	35.05	17	35.05	35.15	-16	10,671	-0.15%
2022/08/08	2	35.25	1	34.70	35.40	1	10,751	0.01%
2022/08/05	0	0.00	1	34.75	34.90	-1	10,838	-0.01%
2022/08/04	1	34.05	1	34.10	34.35	0	11,011	0.00%
2022/08/03	0	0.00	10	34.35	34.50	-10	11,353	-0.09%
2022/08/02	20	35.17	20	35.37	35.10	0	11,533	0.00%
2022/08/01	14	36.05	12	35.89	36.20	2	11,541	0.02%
2022/07/29	4	34.80	0	0.00	34.90	4	11,473	0.03%
2022/07/28	4	35.43	0	0.00	34.90	4	11,664	0.03%
2022/07/27	2	35.00	0	0.00	35.40	2	11,856	0.02%
2022/07/26	12	35.43	0	0.00	35.10	12	12,006	0.10%
2022/07/25	6	35.87	5.2	36.09	36.00	0.8	12,154	0.01%
2022/07/22	11	34.99	13	35.01	34.90	-2	12,173	-0.02%
2022/07/21	5	34.85	1	35.10	35.05	4	12,496	0.03%
2022/07/20	15	34.52	16	34.75	34.85	-1	13,085	-0.01%
2022/07/19	19	35.88	55	35.93	36.05	-36	13,222	-0.27%
2022/07/18	5	34.86	4	34.65	35.10	1	13,270	0.01%
2022/07/15	18	33.86	18	33.86	33.95	0	13,581	0.00%
2022/07/14	1	34.10	3	34.32	34.35	-2	14,020	-0.01%
2022/07/13	18	34.13	17.5	34.08	33.80	0.5	14,450	0.00%
2022/07/12	2	33.80	0	0.00	33.80	2	15,070	0.01%
2022/07/11	3	34.65	10	34.61	34.75	-7	16,432	-0.04%
2022/07/08	5	34.87	8.8	35.17	35.20	-3.8	17,518	-0.02%
2022/07/07	0	0.00	6	33.44	34.15	-6	17,960	-0.03%
2022/07/06	3	33.30	0	0.00	33.20	3	18,262	0.02%
2022/07/05	1	33.80	0.2	34.08	34.30	0.8	18,742	0.00%
2022/07/04	0.1	33.35	13	33.27	33.40	-13	19,064	-0.07%
2022/07/01	1.1	33.56	75	33.15	33.10	-73.9	19,182	-0.39%
2022/06/30	39.2	34.39	35	33.89	33.85	4.2	19,088	0.02%
2022/06/29	0	0.00	3	35.00	35.25	-3	19,044	-0.02%
2022/06/28	14	35.51	3	35.50	35.55	11	19,123	0.06%
2022/06/27	3	35.97	14.1	36.02	36.25	-11.1	19,247	-0.06%
2022/06/24	15	34.95	12	35.02	35.00	3	19,434	0.02%
2022/06/23	9.1	34.96	10	35.08	34.90	-0.9	19,826	0.00%
2022/06/22	7	36.26	1.1	35.51	35.30	5.9	19,939	0.03%
2022/06/21	4	36.48	37.2	36.54	37.10	-33.2	20,052	-0.17%
2022/06/20	23.3	36.47	22	36.39	35.40	1.3	20,063	0.01%
2022/06/17	8	38.01	7.2	38.24	38.05	0.8	20,080	0.00%
2022/06/16	28.3	39.68	12.7	39.56	38.55	15.6	20,302	0.08%
2022/06/15	8.1	40.07	8.1	40.28	40.05	0	20,177	0.00%
2022/06/14	36.1	40.31	29	40.03	40.10	7.1	20,186	0.04%
2022/06/13	21.1	41.81	15	41.70	41.55	6.1	20,189	0.03%
2022/06/09	60	43.50	1	43.50	43.50	59	20,501	0.29%
2022/06/08	0	0.00	82	44.04	43.65	-82	20,746	-0.40%
2022/06/07	2	43.53	9	43.58	43.60	-7	21,127	-0.03%
2022/06/06	4	42.81	5	43.07	43.50	-1	21,937	0.00%
2022/06/02	90	43.19	8	43.05	43.05	82	23,276	0.35%
2022/06/01	1	43.45	1	43.55	43.50	0	24,187	0.00%
2022/05/31	21	43.55	11	43.47	43.40	10	24,685	0.04%
2022/05/30	1	43.60	19	43.92	43.95	-18	25,052	-0.07%
2022/05/27	28	43.06	21	43.25	43.30	7	25,972	0.03%
2022/05/26	27	43.64	27	43.27	43.10	0	27,434	0.00%
2022/05/25	1	43.70	4	43.66	44.00	-3	28,106	-0.01%
2022/05/24	2	44.55	3	44.60	44.10	-1	28,713	0.00%
2022/05/23	5	44.70	1	44.60	44.75	4	29,280	0.01%
2022/05/20	0	0.00	10.1	43.80	44.00	-10.1	30,567	-0.03%
2022/05/19	23.2	42.42	15	42.82	42.80	8.2	32,307	0.03%
2022/05/18	4	44.25	10	44.17	44.35	-6	32,193	-0.02%
2022/05/17	13	43.63	3	43.85	43.40	10	32,340	0.03%
2022/05/16	3	44.03	2.5	44.39	43.40	0.5	32,550	0.00%
2022/05/13	9.2	43.85	16	43.90	44.05	-6.8	32,778	-0.02%
2022/05/12	9.7	43.71	5	43.95	43.20	4.7	32,971	0.01%
2022/05/11	2	44.53	5.1	44.50	44.20	-3.1	33,247	-0.01%
2022/05/10	4.4	42.87	16.3	42.28	43.25	-11.8	33,356	-0.04%
2022/05/09	1	43.85	4.6	43.95	43.70	-3.6	33,675	-0.01%
2022/05/06	3	44.80	0	0.00	45.00	3	33,997	0.01%
2022/05/05	7	45.62	12.2	45.50	45.90	-5.2	34,340	-0.02%
2022/05/04	3	44.40	109	44.38	44.25	-106	34,184	-0.31%	大賣/鉅額交易
2022/05/03	5.4	44.58	12	44.67	44.80	-6.6	34,135	-0.02%
2022/04/29	7	44.46	1	44.35	44.40	6	34,173	0.02%
2022/04/28	8	44.81	0.1	44.90	44.40	7.9	34,662	0.02%
2022/04/27	30.3	44.55	10	44.54	44.40	20.3	34,657	0.06%
2022/04/26	137.6	46.58	18	46.50	46.20	119.6	34,331	0.35%	大買/鉅額交易
2022/04/25	14	48.74	9	48.54	48.50	5	33,674	0.01%
2022/04/22	12.2	50.47	4	50.25	50.20	8.2	33,346	0.02%
2022/04/21	39	51.61	3	50.77	50.60	36	33,109	0.11%
2022/04/20	36	53.20	33	52.28	52.20	3	32,891	0.01%
2022/04/19	92.2	53.24	152.1	53.39	53.90	-59.9	32,581	-0.18%	大賣/
2022/04/18	178.5	53.62	113.5	54.72	53.00	65	32,184	0.20%	大買/大賣/
2022/04/15	184.1	55.47	265.2	55.67	55.00	-81.1	31,634	-0.26%	大買/大賣/
2022/04/14	42	54.48	66.5	54.10	54.00	-24.5	30,359	-0.08%
2022/04/13	31	52.60	46	52.70	53.00	-15	29,278	-0.05%
2022/04/12	19	51.74	13	51.78	51.70	6	28,859	0.02%
2022/04/11	14.1	51.55	28	51.56	51.70	-13.9	28,640	-0.05%
2022/04/08	19	50.65	18	50.12	51.00	1	28,184	0.00%
2022/04/07	10	49.07	3	49.60	48.75	7	27,881	0.03%
2022/04/06	6	49.52	5	49.70	49.80	1	27,734	0.00%
2022/04/01	8	48.93	16	49.38	49.50	-8	27,704	-0.03%
2022/03/31	19	49.13	20	49.08	49.00	-1	27,783	0.00%
2022/03/30	6	49.20	6	49.07	49.35	0	27,849	0.00%
2022/03/29	64	49.32	119	49.26	49.00	-55	27,771	-0.20%	大賣/
2022/03/28	59	49.75	99	49.93	49.95	-40	27,694	-0.14%
2022/03/25	33	51.67	42.1	51.97	52.20	-9.1	27,615	-0.03%
2022/03/24	9	51.78	26	51.71	51.70	-17	27,879	-0.06%
2022/03/23	24	50.83	2.3	50.90	51.20	21.7	28,176	0.08%
2022/03/22	62	51.19	54	51.11	50.90	8	28,074	0.03%
2022/03/21	15	50.80	27.1	50.65	50.20	-12.1	27,802	-0.04%
2022/03/18	8	49.33	9.1	49.37	49.40	-1.1	27,719	0.00%
2022/03/17	7	49.04	6	49.14	49.05	1	28,002	0.00%
2022/03/16	6	48.81	3.1	48.62	48.65	2.9	28,087	0.01%
2022/03/15	21.1	48.98	6	48.66	48.40	15.1	27,987	0.05%
2022/03/14	10	49.96	96	49.93	50.30	-86	28,451	-0.30%
2022/03/11	7	50.41	13	50.14	49.90	-6	28,866	-0.02%
2022/03/10	99.1	49.36	54	49.45	49.75	45.1	28,819	0.16%
2022/03/09	110	50.05	62	49.63	49.45	48	28,546	0.17%	大買/
2022/03/08	68.3	52.49	91	52.30	50.10	-22.7	27,909	-0.08%
2022/03/07	69	53.01	107	52.43	52.70	-38	26,610	-0.14%	大賣/
2022/03/04	148	53.90	75.1	53.55	53.30	72.9	25,975	0.28%	大買/
2022/03/03	23.1	53.60	159.7	53.41	53.70	-136.6	25,921	-0.53%	大賣/鉅額交易
2022/03/02	237.2	54.14	101.8	53.74	53.30	135.5	26,163	0.52%	大買/大賣/鉅額交易
2022/03/01	216.1	54.40	226	54.22	53.10	-10	25,806	-0.04%	大買/大賣/
2022/02/25	70.1	51.76	30	51.99	52.40	40	25,171	0.16%
2022/02/24	157	51.23	221	50.59	50.00	-64	24,996	-0.26%	大買/大賣/
2022/02/23	50	52.40	110	51.95	52.20	-60	24,477	-0.25%	大賣/
2022/02/22	260	53.36	250	52.50	51.50	10	24,043	0.04%	大買/大賣/
2022/02/21	352.3	51.60	412.9	53.16	53.00	-60.7	22,923	-0.26%	大買/大賣/
2022/02/18	3	49.08	113	49.26	49.35	-110	21,290	-0.52%	大賣/鉅額交易
2022/02/17	76.4	48.71	91	48.86	48.70	-14.6	21,620	-0.07%
2022/02/16	68.2	48.99	3	48.92	48.60	65.2	21,735	0.30%
2022/02/15	86	49.18	83.1	49.28	48.85	2.9	22,306	0.01%
2022/02/14	10	49.15	17.2	48.68	49.00	-7.2	23,658	-0.03%
2022/02/11	109.1	49.22	93	49.08	49.00	16.1	23,657	0.07%	大買/
2022/02/10	58	49.21	113.2	49.10	49.05	-55.2	24,768	-0.22%	大賣/
2022/02/09	99	48.93	41	48.68	48.50	58	26,164	0.22%
2022/02/08	14	47.50	102.5	47.85	48.05	-88.5	25,747	-0.34%	大賣/
2022/02/07	18.2	47.07	145.2	46.10	47.50	-127	25,531	-0.50%	大賣/鉅額交易
2022/01/26	30	44.03	7	44.17	44.10	23	25,252	0.09%
2022/01/25	58.1	44.38	5	44.35	44.20	53.1	25,659	0.21%
2022/01/24	196.1	44.71	105	44.62	44.70	91.1	26,549	0.34%	大買/大賣/
2022/01/21	97	45.84	178.5	45.73	45.55	-81.5	26,751	-0.30%	大賣/
2022/01/20	15	44.96	152.1	45.07	45.45	-137.1	26,341	-0.52%	大賣/鉅額交易
2022/01/19	32	43.94	0	0.00	43.70	32	26,647	0.12%
2022/01/18	0	0.00	3	44.37	44.35	-3	26,715	-0.01%
2022/01/17	13.1	44.08	4	44.05	44.20	9.1	26,777	0.03%
2022/01/14	29	44.27	1	44.35	44.25	28	27,100	0.10%
2022/01/13	103	45.19	103.3	45.37	45.15	-0.3	27,489	0.00%	大買/大賣/
2022/01/12	119.1	44.56	6	44.69	44.55	113.1	27,455	0.41%	大買/鉅額交易
2022/01/11	75.1	44.10	9.1	43.96	44.10	66	27,513	0.24%
2022/01/10	25.3	44.15	6.4	44.11	44.05	19	27,959	0.07%
2022/01/07	24.1	45.01	16	44.72	44.60	8.1	28,085	0.03%
2022/01/06	33.1	45.11	8.1	45.15	45.20	25	28,276	0.09%
2022/01/05	36.2	45.41	10	45.53	45.05	26.2	28,627	0.09%
2022/01/04	22.2	45.29	23	45.27	45.30	-0.8	28,811	0.00%
2022/01/03	43	45.92	13.5	45.81	45.80	29.5	28,948	0.10%
2021/12/30	16	46.32	4.5	46.36	46.25	11.5	29,092	0.04%
2021/12/29	5	46.35	5	46.38	46.35	0	29,190	0.00%
2021/12/28	7	46.34	20	46.28	46.35	-13	29,352	-0.04%
2021/12/27	40	46.48	59	46.42	46.15	-19	29,712	-0.06%
2021/12/24	45	47.14	28	46.95	46.80	17	29,868	0.06%
2021/12/23	11	47.46	28	47.37	47.35	-17	29,994	-0.06%
2021/12/22	7	47.74	27	47.75	47.45	-20	30,262	-0.07%
2021/12/21	97.5	47.68	22	47.93	47.90	75.5	30,252	0.25%
2021/12/20	83	48.44	60	48.27	48.75	23	30,013	0.08%
2021/12/17	121	48.11	87.3	47.86	47.65	33.7	29,641	0.11%	大買/
2021/12/16	9	47.02	7	46.91	47.10	2	29,247	0.01%
2021/12/15	18.2	47.03	18	47.08	47.00	0.2	29,461	0.00%
2021/12/14	74	47.10	20	46.98	46.70	54	29,633	0.18%
2021/12/13	20.2	47.71	63	48.06	47.90	-42.8	29,623	-0.14%
2021/12/10	114	47.60	97	47.27	47.00	17	29,509	0.06%	大買/
2021/12/09	20	47.52	19.1	47.66	47.30	0.9	29,827	0.00%
2021/12/08	124.2	48.44	97.2	48.25	47.60	27	30,311	0.09%	大買/
2021/12/07	46	47.08	90.4	47.40	47.95	-44.4	29,991	-0.15%
2021/12/06	53.1	46.57	32.1	46.32	46.20	21	29,525	0.07%
2021/12/03	38	46.80	31	46.46	46.20	7	29,605	0.02%
2021/12/02	14.1	46.22	5	46.15	46.30	9.1	29,860	0.03%
2021/12/01	20.1	46.22	47	46.21	46.20	-26.9	29,959	-0.09%
2021/11/30	27	46.02	99	46.25	46.05	-72	30,063	-0.24%
2021/11/29	69.3	46.28	22	46.28	46.20	47.3	30,010	0.16%
2021/11/26	34	47.73	36.3	47.79	47.75	-2.3	30,027	-0.01%
2021/11/25	93	47.88	98	47.86	47.65	-5	29,704	-0.02%
2021/11/24	91	47.07	89.2	47.07	47.05	1.8	29,565	0.01%
2021/11/23	113.1	45.72	72.5	45.89	45.65	40.6	29,073	0.14%	大買/
2021/11/22	2	44.28	12	44.26	44.65	-10	29,884	-0.03%
2021/11/19	6.1	44.14	7	44.34	43.70	-0.9	30,030	0.00%
2021/11/18	14.3	44.67	11	44.85	44.55	3.3	30,294	0.01%
2021/11/17	17	45.41	4	45.81	45.05	13	30,370	0.04%
2021/11/16	97	46.66	52	46.25	45.45	45	30,546	0.15%
2021/11/15	36	47.11	63	47.00	46.75	-27	30,484	-0.09%
2021/11/12	111	49.08	157	49.03	48.30	-46	31,117	-0.15%	大買/大賣/
2021/11/11	180.1	48.83	168.9	49.22	49.40	11.2	31,100	0.04%	大買/大賣/
2021/11/10	16	46.64	58.2	46.73	46.75	-42.2	30,032	-0.14%
2021/11/09	362	47.42	230	47.02	46.90	132	30,377	0.43%	大買/大賣/鉅額交易
2021/11/08	39	45.82	67.7	45.99	46.35	-28.7	29,604	-0.10%
2021/11/05	16	41.99	14.1	42.40	42.15	2	28,942	0.01%
2021/11/04	9.1	42.21	10	42.25	42.55	-0.9	29,010	0.00%
2021/11/03	12.1	41.02	24	41.38	41.75	-11.9	29,328	-0.04%
2021/11/02	36.4	40.64	41.7	40.76	40.30	-5.4	29,348	-0.02%
2021/11/01	44.9	41.68	43.5	41.25	41.10	1.4	29,188	0.00%
2021/10/29	39.3	44.84	12.2	44.30	44.15	27.1	28,525	0.10%
2021/10/28	1.5	44.92	0	0.00	44.95	1.5	28,490	0.01%
2021/10/27	6.1	45.05	18	45.06	45.10	-11.9	28,676	-0.04%
2021/10/26	1	45.15	8	45.17	45.15	-7	28,861	-0.02%
2021/10/25	2.3	45.22	2	45.18	45.15	0.3	29,402	0.00%
2021/10/22	6.7	45.28	14.2	45.85	45.05	-7.4	30,261	-0.02%
2021/10/21	35.2	46.21	56.1	46.25	46.30	-21	30,821	-0.07%
2021/10/20	1.6	44.52	4	44.56	44.55	-2.4	31,203	-0.01%
2021/10/19	0.1	44.55	60.4	44.49	44.50	-60.3	31,961	-0.19%
2021/10/18	100	46.03	45	45.40	45.00	55	33,279	0.17%
2021/10/15	29	45.02	46	44.93	44.90	-17	34,479	-0.05%
2021/10/14	4	44.63	22	44.71	44.75	-18	35,965	-0.05%
2021/10/13	21	44.42	28	44.55	44.60	-7	38,464	-0.02%
2021/10/12	46	44.86	46	44.80	44.60	0	39,356	0.00%
2021/10/08	2	44.50	4	44.65	44.55	-2	40,508	0.00%
2021/10/07	3	44.45	3	44.50	44.65	0	41,538	0.00%
2021/10/06	17	44.49	10	44.25	44.45	7	43,305	0.02%
2021/10/05	10.1	44.36	31.9	44.40	44.90	-21.8	45,729	-0.05%
2021/10/04	17.1	44.60	21.3	44.70	44.20	-4.2	46,599	-0.01%
2021/10/01	12.1	45.11	27.1	45.11	45.10	-15	47,959	-0.03%
2021/09/30	24	45.80	11	45.79	45.85	13	49,915	0.03%
2021/09/29	10	45.30	4	44.98	45.00	6	51,403	0.01%
2021/09/28	6.1	45.11	1.4	45.06	45.00	4.7	53,570	0.01%
2021/09/27	13.5	45.46	32	46.09	45.30	-18.5	57,480	-0.03%
2021/09/24	4	46.00	8	45.81	45.70	-4	62,167	-0.01%
2021/09/23	11.2	46.28	7	45.88	45.80	4.2	69,601	0.01%
2021/09/22	38	45.83	35.3	45.60	45.75	2.7	76,836	0.00%
2021/09/17	14	47.88	3	47.80	47.75	11	80,788	0.01%
2021/09/16	4	48.55	12	48.83	48.40	-8	82,968	-0.01%
2021/09/15	7.3	48.67	10	48.57	48.75	-2.8	83,489	0.00%
2021/09/14	60	49.62	9	49.49	49.30	51	84,968	0.06%
2021/09/13	33	49.97	36	50.00	50.50	-3	86,300	0.00%
2021/09/10	7	48.87	50.3	49.20	48.75	-43.3	86,105	-0.05%
2021/09/09	5.3	47.66	10	47.69	47.90	-4.7	86,148	-0.01%
2021/09/08	35.2	48.13	4	47.91	47.05	31.2	86,592	0.04%
2021/09/07	12	49.30	22	49.58	48.35	-10	86,871	-0.01%
2021/09/06	39	49.78	100	49.33	49.20	-61	86,924	-0.07%
2021/09/03	66.3	49.85	31	49.15	48.85	35.3	87,286	0.04%
2021/09/02	8	49.66	12.1	49.45	48.60	-4.1	87,905	0.00%
2021/09/01	48	50.82	48	50.54	50.20	0	88,583	0.00%
2021/08/31	1.3	50.39	10.3	50.60	50.60	-9	88,670	-0.01%
2021/08/30	30	50.12	27.2	50.00	49.95	2.8	89,428	0.00%
2021/08/27	32	49.10	27.5	49.27	50.20	4.5	90,186	0.01%
2021/08/26	152	50.02	156.1	50.45	49.00	-4.1	90,929	0.00%	大買/大賣/
2021/08/25	48	48.06	25.4	48.07	48.10	22.6	92,275	0.02%
2021/08/24	15.4	47.06	19.3	47.60	48.35	-3.9	93,545	0.00%
2021/08/23	1.2	47.70	6.1	47.64	47.70	-4.9	96,102	-0.01%
2021/08/20	26.4	46.52	27.1	46.18	46.00	-0.7	97,374	0.00%
2021/08/19	22.5	47.58	23.3	47.31	46.55	-0.9	98,081	0.00%
2021/08/18	31.2	46.10	34.7	47.12	48.55	-3.5	98,353	0.00%
2021/08/17	52.1	48.45	36.1	48.91	47.00	16	97,910	0.02%
2021/08/16	32.1	51.01	28	50.74	50.40	4.1	97,863	0.00%
2021/08/13	153.5	52.42	131.7	52.69	52.30	21.8	98,613	0.02%	大買/大賣/
2021/08/12	52	52.39	87.3	52.75	53.50	-35.3	99,398	-0.04%
2021/08/11	113	51.93	100.5	51.97	50.90	12.5	100,420	0.01%	大買/
2021/08/10	7.2	51.39	3	51.17	50.90	4.2	99,818	0.00%
2021/08/09	16.4	51.82	24	52.07	51.50	-7.7	101,040	-0.01%
2021/08/06	29.3	51.32	18	51.48	51.00	11.3	102,182	0.01%
2021/08/05	50.3	51.25	12	51.14	50.90	38.3	103,966	0.04%
2021/08/04	76.1	52.99	61	52.23	52.20	15.1	105,230	0.01%
2021/08/03	123.2	53.25	135.2	53.51	53.50	-12	108,385	-0.01%	大買/大賣/
2021/08/02	24.2	53.61	29	53.39	54.10	-4.8	110,971	0.00%
2021/07/30	30.3	53.26	33	53.11	52.00	-2.7	111,955	0.00%
2021/07/29	33.6	52.51	36.2	52.57	53.60	-2.6	113,192	0.00%
2021/07/28	57.2	51.94	41.2	51.94	51.30	16	114,079	0.01%
2021/07/27	31.5	52.29	78.2	52.18	51.60	-46.7	115,128	-0.04%
2021/07/26	49.6	53.26	83	53.06	52.80	-33.4	116,132	-0.03%
2021/07/23	64.4	54.93	112.6	55.09	55.20	-48.2	116,839	-0.04%	大賣/
2021/07/22	83.4	54.60	75.3	54.91	53.60	8	116,605	0.01%
2021/07/21	113	58.20	96	59.37	56.50	17	116,067	0.01%	大買/
2021/07/20	103.5	58.72	195.2	58.72	58.40	-91.7	115,458	-0.08%	大買/大賣/
2021/07/19	358	60.27	171	60.33	60.00	187	115,103	0.16%	大買/大賣/鉅額交易
2021/07/16	86.7	58.50	104.1	58.44	58.30	-17.5	115,684	-0.02%	大賣/
2021/07/15	66.4	56.73	85.3	56.77	58.50	-18.9	116,177	-0.02%
2021/07/14	112.1	54.94	89.4	54.96	54.40	22.7	116,278	0.02%	大買/
2021/07/13	168.5	58.53	74	58.22	56.30	94.5	116,504	0.08%	大買/
2021/07/12	151.6	59.65	133.8	59.86	59.60	17.8	116,141	0.02%	大買/大賣/
2021/07/09	33.4	57.53	57	57.26	56.90	-23.7	114,318	-0.02%
2021/07/08	93.3	57.80	101.4	57.92	58.00	-8.1	115,233	-0.01%	大賣/
2021/07/07	106.1	57.72	242.9	59.10	57.10	-136.8	114,284	-0.12%	大買/大賣/鉅額交易
2021/07/06	147.5	60.29	124.2	60.09	59.50	23.4	113,346	0.02%	大買/大賣/
2021/07/05	150	61.57	191.2	60.95	60.50	-41.2	112,774	-0.04%	大買/大賣/
2021/07/02	245	61.78	246.1	61.45	59.90	-1.1	112,517	0.00%	大買/大賣/
2021/07/01	446.7	60.30	592.2	59.84	60.30	-145.5	110,796	-0.13%	大買/大賣/鉅額交易
2021/06/30	629.2	60.98	679.8	61.02	59.50	-50.6	106,551	-0.05%	大買/大賣/
2021/06/29	1,215.9	55.71	1,315.8	56.66	57.90	-99.9	99,335	-0.10%	大買/大賣/
2021/06/28	797.2	50.96	333.7	51.40	52.70	463.5	92,252	0.50%	大買/大賣/鉅額交易
2021/06/25	407.1	48.71	284.5	48.38	47.95	122.6	88,275	0.14%	大買/大賣/鉅額交易
2021/06/24	34.2	47.15	45	46.88	46.50	-10.8	86,098	-0.01%
2021/06/23	249	48.16	175	47.22	45.80	74	85,332	0.09%	大買/大賣/
2021/06/22	258.1	47.10	243.5	47.08	48.00	14.6	83,604	0.02%	大買/大賣/
2021/06/21	32	44.01	16	44.18	43.80	16	81,795	0.02%
2021/06/18	30	45.54	35.8	45.73	45.50	-5.8	81,400	-0.01%
2021/06/17	34	46.65	23	46.17	45.95	11	80,959	0.01%
2021/06/16	30	46.36	36	46.23	45.75	-6	80,404	-0.01%
2021/06/15	33	46.48	23.4	46.61	47.05	9.6	79,901	0.01%
2021/06/11	90.6	46.53	97.2	46.70	45.95	-6.7	79,516	-0.01%
2021/06/10	62.1	45.77	58	45.77	46.55	4	79,163	0.01%
2021/06/09	84	46.09	85	46.05	45.75	-1	78,380	0.00%
2021/06/08	78	48.55	70	47.96	47.80	8	77,628	0.01%
2021/06/07	106.9	47.23	131.5	47.13	47.60	-24.7	77,228	-0.03%	大買/大賣/
2021/06/04	137	49.33	176	48.90	48.60	-39	76,205	-0.05%	大買/大賣/
2021/06/03	129.2	49.28	97	49.05	48.80	32.2	75,253	0.04%	大買/
2021/06/02	186	49.13	181	49.01	49.05	5	74,534	0.01%	大買/大賣/
2021/06/01	190	47.18	223	47.12	47.90	-33	72,757	-0.05%	大買/大賣/
2021/05/31	659	47.51	496	47.63	46.00	163	72,920	0.22%	大買/大賣/鉅額交易
2021/05/28	65	44.32	186	44.55	44.95	-121	70,381	-0.17%	大賣/鉅額交易
2021/05/27	31	41.60	78	41.26	40.90	-47	69,091	-0.07%
2021/05/26	48	40.34	165	39.34	40.70	-117	68,443	-0.17%	大賣/鉅額交易
2021/05/25	54	39.65	21	39.90	39.75	33	67,979	0.05%
2021/05/24	52	40.24	69	40.23	40.20	-17	67,863	-0.03%
2021/05/21	225	40.01	244	40.06	40.30	-19	67,958	-0.03%	大買/大賣/
2021/05/20	188	40.07	124	39.97	39.50	64	66,983	0.10%	大買/大賣/
2021/05/19	203	40.86	141	40.65	41.50	62	65,721	0.09%	大買/大賣/
2021/05/18	68	37.51	55	37.45	37.75	13	64,142	0.02%
2021/05/17	114	34.69	111	34.87	34.35	3	63,937	0.00%	大買/大賣/
2021/05/14	170.5	39.03	226.1	39.08	37.40	-55.6	62,629	-0.09%	大買/大賣/
2021/05/13	400	39.63	441	40.11	39.35	-41	60,892	-0.07%	大買/大賣/
2021/05/12	359	45.48	315.6	45.34	43.70	43.4	58,931	0.07%	大買/大賣/
2021/05/11	263	51.17	241.3	50.77	48.55	21.7	57,459	0.04%	大買/大賣/
2021/05/10	269	52.04	373.2	51.58	53.00	-104.2	54,145	-0.19%	大買/大賣/鉅額交易
2021/05/07	224	48.81	65	48.82	49.40	159	51,262	0.31%	大買/鉅額交易
2021/05/06	264	48.00	222	48.27	49.45	42	49,859	0.08%	大買/大賣/
2021/05/05	278	46.44	195	46.02	45.95	83	48,126	0.17%	大買/大賣/
2021/05/04	207.5	45.24	282	45.23	43.70	-74.5	46,697	-0.16%	大買/大賣/
2021/05/03	213.2	49.71	161	49.73	48.45	52.2	45,015	0.12%	大買/大賣/
2021/04/29	230	47.91	252	48.17	48.00	-22	43,382	-0.05%	大買/大賣/
2021/04/28	61	46.97	84	46.98	46.45	-23	41,922	-0.05%
2021/04/27	136	48.63	76	48.73	47.85	60	41,642	0.14%	大買/
2021/04/26	111	47.94	66.3	48.22	48.70	44.7	40,781	0.11%	大買/
2021/04/23	143.6	46.41	258.2	47.10	45.70	-114.6	39,893	-0.29%	大買/大賣/鉅額交易
2021/04/22	524.1	51.41	481.2	50.97	48.30	42.9	38,942	0.11%	大買/大賣/
2021/04/21	275.1	45.87	309	46.41	48.00	-33.9	35,741	-0.09%	大買/大賣/
2021/04/20	285.1	45.49	270.8	45.55	46.50	14.3	34,540	0.04%	大買/大賣/
2021/04/19	134.1	45.41	152.2	45.41	46.05	-18.1	33,267	-0.05%	大買/大賣/
2021/04/16	139.9	41.91	133	41.79	41.90	6.9	31,918	0.02%	大買/大賣/
2021/04/15	87.2	40.62	74	40.31	40.15	13.2	30,497	0.04%
2021/04/14	117	40.32	96.8	39.85	39.95	20.2	30,141	0.07%	大買/
2021/04/13	103.1	40.20	15.1	40.52	39.55	88	28,521	0.31%	大買/
2021/04/12	85	40.65	200.2	40.59	40.80	-115.2	28,017	-0.41%	大賣/鉅額交易
2021/04/09	159.1	39.27	120	39.01	38.50	39.1	26,927	0.15%	大買/大賣/
2021/04/08	208.7	39.26	169	39.48	39.35	39.7	26,031	0.15%	大買/大賣/
2021/04/07	170	36.75	132.3	37.05	37.85	37.7	24,214	0.16%	大買/大賣/
2021/04/06	32	34.23	60	34.16	34.45	-28	22,297	-0.13%
2021/04/01	13	31.24	32.3	31.29	31.35	-19.3	22,073	-0.09%
2021/03/31	19	31.20	18	31.28	31.35	1	22,107	0.00%
2021/03/30	15.3	31.11	21	30.92	31.10	-5.7	21,953	-0.03%
2021/03/29	4	30.60	16	30.68	30.50	-12	22,022	-0.05%
2021/03/26	7	29.71	2	29.70	29.80	5	23,036	0.02%
2021/03/25	4	29.55	0	0.00	29.65	4	23,726	0.02%
2021/03/24	2	29.43	2	29.40	29.40	0	24,143	0.00%
2021/03/23	4	29.75	2	29.75	29.90	2	24,409	0.01%
2021/03/22	2	29.60	14	29.23	29.70	-12	24,926	-0.05%
2021/03/19	14	29.40	1	29.40	29.35	13	25,487	0.05%
2021/03/18	5	29.74	7	29.75	29.75	-2	25,978	-0.01%
2021/03/17	2	29.50	6	29.63	29.70	-4	26,973	-0.01%
2021/03/16	25	29.49	75	29.65	29.55	-50	28,297	-0.18%
2021/03/15	7.3	30.42	1	30.35	30.35	6.3	28,818	0.02%
2021/03/12	19	30.35	13	30.27	30.60	6	29,225	0.02%
2021/03/11	2.2	30.66	6	30.97	30.60	-3.8	30,507	-0.01%
2021/03/10	19.1	30.28	2	30.45	30.40	17.1	31,505	0.05%
2021/03/09	8	30.45	11	30.41	30.35	-3	32,527	-0.01%
2021/03/08	37	29.75	21.6	29.82	29.55	15.4	32,658	0.05%
2021/03/05	132.2	31.12	44	31.16	30.20	88.2	32,969	0.27%	大買/
2021/03/04	250.5	33.13	308	32.95	32.80	-57.5	33,058	-0.17%	大買/大賣/
2021/03/03	28.1	31.16	40.1	31.38	31.60	-12	32,025	-0.04%
2021/03/02	25	31.15	25.2	31.50	30.45	-0.2	33,205	0.00%
2021/02/26	37.6	31.33	48	31.32	31.20	-10.4	33,433	-0.03%
2021/02/25	22.1	30.98	14	31.03	30.90	8.1	33,046	0.02%
2021/02/24	28	30.63	19	30.28	30.35	9	33,029	0.03%
2021/02/23	44.2	30.84	44	30.89	30.85	0.2	32,714	0.00%
2021/02/22	15.6	29.28	56.6	29.32	29.45	-41	32,028	-0.13%
2021/02/19	0.2	27.95	4	28.00	28.20	-3.8	31,837	-0.01%
2021/02/18	27	27.69	23	27.72	27.85	4	31,859	0.01%
2021/02/17	17.8	27.07	41.3	27.03	27.65	-23.5	31,818	-0.07%
2021/02/05	5	25.42	0	0.00	25.50	5	31,545	0.02%
2021/02/03	14	25.80	0	0.00	25.70	14	31,928	0.04%
2021/02/02	25	25.97	26	26.38	26.45	-1	32,400	0.00%
2021/02/01	20	25.46	26	25.90	26.20	-6	32,775	-0.02%
2021/01/29	27	25.45	22	25.15	25.10	5	33,013	0.02%
2021/01/28	31	25.45	40	25.37	25.40	-9	33,332	-0.03%
2021/01/27	45	26.43	37	25.81	25.80	8	33,894	0.02%
2021/01/26	22	26.53	23	26.85	26.80	-1	35,106	0.00%
2021/01/25	23	26.57	23.1	26.70	27.15	-0.1	35,725	0.00%
2021/01/22	12	25.40	26	25.55	25.90	-14	36,213	-0.04%
2021/01/21	17	26.05	17	26.38	25.90	0	36,365	0.00%
2021/01/20	80	26.03	37.5	25.96	25.85	42.5	37,058	0.11%
2021/01/19	20	27.26	8	27.33	27.10	12	36,744	0.03%
2021/01/18	54	27.35	3	27.45	27.45	51	36,641	0.14%
2021/01/15	17	27.87	62.1	27.90	27.95	-45.1	36,487	-0.12%
2021/01/14	26.5	28.76	6	29.08	28.65	20.5	36,265	0.06%
2021/01/13	42	28.69	31.6	28.67	28.65	10.5	36,306	0.03%
2021/01/12	8	29.93	30	30.07	29.65	-22	35,776	-0.06%
2021/01/11	3	30.77	60	30.71	30.85	-57	35,532	-0.16%
2021/01/08	13	30.39	8	30.74	30.85	5	35,398	0.01%
2021/01/07	63.1	30.60	26.3	30.68	30.80	36.7	35,250	0.10%
2021/01/06	50	30.83	49	30.49	29.90	1	34,962	0.00%
2021/01/05	23	31.42	78	31.25	30.90	-55	35,339	-0.16%
2021/01/04	16	30.83	15	30.95	31.00	1	35,400	0.00%
2020/12/31	18	30.50	54	30.62	31.30	-36	35,206	-0.10%
2020/12/30	25	31.36	21	31.34	30.95	4	34,896	0.01%
2020/12/29	115	31.02	60	31.08	31.00	55	34,474	0.16%	大買/
2020/12/28	55	30.60	4	30.51	30.25	51	34,001	0.15%
2020/12/25	23	30.60	35	30.82	30.65	-12	33,585	-0.04%
2020/12/24	9.1	31.47	14.1	31.24	31.10	-5	33,198	-0.02%
2020/12/23	25	31.09	196.2	31.18	31.25	-171.2	32,986	-0.52%	大賣/鉅額交易
2020/12/22	119	31.99	159.6	31.99	30.85	-40.6	32,667	-0.12%	大買/大賣/
2020/12/21	55.1	32.46	57.3	32.47	32.40	-2.2	31,440	-0.01%
2020/12/18	22	32.06	22	32.02	31.85	0	30,695	0.00%
2020/12/17	14	31.99	30	32.01	32.00	-16	30,285	-0.05%
2020/12/16	20	31.79	270	31.47	32.00	-250	29,947	-0.83%	大賣/鉅額交易
2020/12/15	73.3	31.59	72.3	31.16	30.95	1	29,343	0.00%
2020/12/14	54	30.91	26	31.17	30.90	28	28,754	0.10%
2020/12/11	103	32.38	117	31.99	31.35	-14	28,210	-0.05%	大買/大賣/
2020/12/10	109.3	32.76	260	33.10	32.10	-150.7	27,234	-0.55%	大買/大賣/鉅額交易
2020/12/09	140	32.00	112	31.91	32.00	28	25,915	0.11%	大買/大賣/
2020/12/08	135.5	31.17	26.5	31.07	31.10	109	25,320	0.43%	大買/鉅額交易
2020/12/07	161	31.79	73	31.92	31.00	88	24,861	0.35%	大買/
2020/12/04	64	30.46	187.2	30.30	30.60	-123.2	23,494	-0.52%	大賣/鉅額交易
2020/12/03	162	29.27	55	29.16	29.20	107	22,316	0.48%	大買/鉅額交易
2020/12/02	37	28.21	14	28.05	27.80	23	21,321	0.11%
2020/12/01	54	28.00	35	27.74	27.95	19	20,950	0.09%
2020/11/30	27	28.26	64	28.13	28.10	-37	20,195	-0.18%
2020/11/27	44	26.57	86	26.51	26.85	-42	19,182	-0.22%
2020/11/26	162	25.65	150	26.37	26.35	12	18,505	0.06%	大買/大賣/
2020/11/25	60	24.49	26	24.65	24.85	34	16,813	0.20%
2020/11/24	14	23.90	0.3	23.85	23.75	13.7	16,303	0.08%
2020/11/23	46	23.82	12	23.93	24.30	34	16,140	0.21%
2020/11/20	96	23.80	2	23.70	23.75	94	15,843	0.59%
2020/11/19	171	24.11	1	24.10	24.05	170	15,636	1.09%	大買/鉅額交易
2020/11/18	33	24.53	28.3	24.73	24.60	4.7	15,415	0.03%
2020/11/17	58	24.69	22	24.57	24.65	36	15,220	0.24%
2020/11/16	40	24.12	16	24.19	24.15	24	15,186	0.16%
2020/11/13	18	24.21	25	24.35	24.15	-7	15,049	-0.05%
2020/11/12	45	24.33	96.5	24.47	24.75	-51.5	14,918	-0.35%
2020/11/11	17	24.66	11.2	25.01	24.65	5.8	14,680	0.04%
2020/11/10	94	24.99	200.3	25.04	24.90	-106.3	14,494	-0.73%	大賣/鉅額交易
2020/11/09	165	24.81	29.6	24.63	24.85	135.4	13,952	0.97%	大買/鉅額交易
2020/11/06	33	24.31	68.8	24.45	24.10	-35.8	13,465	-0.27%
2020/11/05	41	23.99	63	24.22	23.85	-22	13,083	-0.17%
2020/11/04	56.7	23.99	41.4	23.96	24.50	15.4	12,721	0.12%
2020/11/03	94	23.87	114.7	23.86	24.10	-20.7	12,087	-0.17%	大賣/
2020/11/02	59	22.70	47.5	22.86	23.15	11.5	10,669	0.11%
2020/10/30	60	22.10	47	22.16	21.90	13	9,912	0.13%
2020/10/29	16	22.95	15	22.80	22.65	1	9,077	0.01%
2020/10/28	61.5	22.68	93	22.81	22.90	-31.5	8,635	-0.36%
2020/10/27	26	20.91	37	21.37	21.50	-11	7,762	-0.14%
2020/10/26	34	21.09	6	21.15	21.05	28	7,681	0.36%
2020/10/23	16	20.76	27.2	20.99	21.00	-11.2	7,646	-0.15%
2020/10/22	21	20.75	11	20.90	20.65	10	7,590	0.13%
2020/10/21	33	21.42	66	21.24	21.30	-33	7,424	-0.44%
2020/10/20	26	20.48	20	20.48	20.35	6	7,186	0.08%
2020/10/19	37	20.89	6.3	20.94	20.80	30.7	7,118	0.43%
2020/10/16	16	21.15	0	0.00	21.15	16	7,049	0.23%
2020/10/15	15	21.65	10	21.60	21.60	5	6,976	0.07%
2020/10/14	15	22.04	12	22.10	22.00	3	6,894	0.04%
2020/10/13	29	22.22	37	22.56	22.30	-8	6,791	-0.12%
2020/10/12	164	21.65	147.1	21.22	22.00	16.9	6,033	0.28%	大買/大賣/
2020/10/08	6	19.75	53	19.97	20.00	-47	5,673	-0.83%
2020/10/07	46	19.69	2	19.60	19.75	44	5,705	0.77%
2020/10/06	4	19.91	56	20.02	19.90	-52	5,832	-0.89%
2020/10/05	35	19.57	5	19.55	19.55	30	5,856	0.51%
2020/09/30	3	19.55	2	19.65	19.65	1	5,996	0.02%
2020/09/29	3	19.50	43	19.40	19.50	-40	6,006	-0.67%
2020/09/28	40	19.03	0	0.00	19.05	40	5,984	0.67%
2020/09/25	10	19.06	0	0.00	18.95	10	6,021	0.17%
2020/09/24	58.2	19.43	60	19.27	19.10	-1.8	6,006	-0.03%
2020/09/23	48	20.07	0	0.00	20.00	48	5,953	0.81%
2020/09/22	8	20.21	0	0.00	20.20	8	5,992	0.13%
2020/09/21	0	0.00	20	20.85	20.65	-20	6,179	-0.32%
2020/09/18	20	20.88	20	20.93	21.00	0	6,485	0.00%
2020/09/17	25	20.82	25	21.02	20.75	0	6,786	0.00%
2020/09/16	10	20.40	10	20.60	20.60	0	7,068	0.00%
2020/09/15	25	20.62	10	20.85	20.50	15	7,356	0.20%
2020/09/14	55	20.75	0	0.00	20.70	55	7,588	0.72%
2020/09/11	12	21.70	0	0.00	21.40	12	7,495	0.16%
2020/09/10	23	22.75	6	22.90	22.90	17	7,258	0.23%
2020/09/09	1	22.50	6.2	22.70	22.85	-5.2	7,234	-0.07%
2020/09/08	3	22.23	1	22.55	22.15	2	7,240	0.03%
2020/09/07	1	22.50	11	22.44	22.45	-10	7,304	-0.14%
2020/09/03	28	22.13	45	22.30	22.10	-17	7,259	-0.23%
2020/09/02	10	22.43	21	21.81	22.40	-11	7,250	-0.15%
2020/09/01	2	21.65	35	21.55	21.70	-33	7,186	-0.46%
2020/08/31	20	21.50	1	21.40	21.25	19	7,149	0.27%
2020/08/28	21	21.51	0	0.00	21.25	21	7,154	0.29%
2020/08/27	5	21.20	5	21.10	21.00	0	7,174	0.00%
2020/08/26	2	21.55	0	0.00	21.45	2	7,160	0.03%
2020/08/25	1	21.55	0	0.00	21.60	1	7,170	0.01%
2020/08/24	1	21.55	5	21.50	21.45	-4	7,229	-0.06%
2020/08/21	5	21.30	10	21.30	21.35	-5	7,316	-0.07%
2020/08/20	62	20.31	124.2	20.41	20.55	-62.2	7,288	-0.85%	大賣/
2020/08/18	0	0.00	20	21.50	21.40	-20	7,074	-0.28%
2020/08/17	21	21.28	5	21.25	21.35	16	7,102	0.23%
2020/08/14	0	0.00	1	21.55	21.60	-1	7,079	-0.01%
2020/08/13	6	21.75	0	0.00	21.80	6	7,062	0.08%
2020/08/12	12	22.09	0	0.00	22.10	12	7,016	0.17%
2020/08/11	65	22.71	31	22.81	22.20	34	6,987	0.49%
2020/08/10	40	22.31	9	22.50	22.50	31	6,916	0.45%
2020/08/07	1	22.30	0	0.00	22.25	1	6,928	0.01%
2020/08/06	1	22.70	0	0.00	22.70	1	6,895	0.01%
2020/08/05	10	22.90	0	0.00	22.70	10	6,924	0.14%
2020/08/04	4	22.88	24	22.85	22.80	-20	6,921	-0.29%
2020/08/03	0	0.00	5	22.60	22.65	-5	6,994	-0.07%
2020/07/31	1	23.15	4	23.20	23.25	-3	6,990	-0.04%
2020/07/30	14	23.52	2	23.35	23.65	12	7,009	0.17%
2020/07/29	21	22.56	4	22.70	22.50	17	7,039	0.24%
2020/07/28	6	21.94	13	21.98	22.00	-7	7,185	-0.10%
2020/07/27	0	0.00	82	22.95	22.65	-82	7,211	-1.14%
2020/07/24	3	24.00	0	0.00	23.80	3	7,190	0.04%
2020/07/23	2	24.45	10	24.30	24.25	-8	7,201	-0.11%
2020/07/21	6	24.65	3	24.57	24.60	3	7,340	0.04%
2020/07/20	8	24.17	0	0.00	24.55	8	7,341	0.11%
2020/07/17	43	24.65	0	0.00	24.60	43	7,342	0.59%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/15	51	24.88	8	24.79	25.05	43	7,408	0.58%
2020/07/14	26	25.94	185	26.02	25.80	-159	7,402	-2.15%	大賣/鉅額交易
2020/07/13	4	26.13	61	26.27	26.00	-57	7,330	-0.78%
2020/07/10	22	27.01	27	26.85	26.70	-5	7,282	-0.07%
2020/07/09	20	27.48	110	27.31	27.30	-90	7,226	-1.25%	大賣/
2020/07/08	2	26.75	0	0.00	26.80	2	7,106	0.03%
2020/07/07	14	26.91	21	26.85	26.80	-7	7,175	-0.10%
2020/07/06	0	0.00	2	26.88	26.90	-2	7,267	-0.03%
2020/07/03	2	26.75	0	0.00	26.85	2	7,334	0.03%
2020/07/02	40	26.98	5	27.19	26.95	35	7,345	0.48%
2020/07/01	45	27.03	43	27.31	27.10	2	7,375	0.03%
2020/06/30	48	26.97	81	26.95	27.10	-33	7,451	-0.44%
2020/06/29	23	25.81	46	26.33	26.35	-23	7,246	-0.32%
2020/06/24	40	25.76	46	25.95	26.05	-6	6,930	-0.09%
2020/06/23	9	25.31	21	25.40	25.40	-12	6,650	-0.18%
2020/06/22	66	25.76	1	26.45	25.25	65	6,309	1.03%
2020/06/19	23	26.40	6	26.80	26.00	17	6,023	0.28%
2020/06/18	12	27.02	5	26.95	26.95	7	5,733	0.12%
2020/06/17	2	27.20	0	0.00	27.20	2	5,692	0.04%
2020/06/16	12	27.22	10	27.20	27.30	2	5,803	0.03%
2020/06/15	45	27.92	39	28.08	27.15	6	5,907	0.10%
2020/06/12	6	27.14	29	27.56	27.90	-23	5,817	-0.40%
2020/06/11	5	27.55	12	27.92	27.55	-7	5,802	-0.12%
2020/06/10	80	27.66	0	0.00	27.65	80	5,761	1.39%
2020/06/09	27	28.05	45	27.81	27.80	-18	5,891	-0.31%
2020/06/08	9	27.47	25	27.47	27.40	-16	5,930	-0.27%
2020/06/05	60	27.68	11	27.75	27.70	49	5,995	0.82%
2020/06/04	36	27.68	65	27.77	27.80	-29	6,053	-0.48%
2020/06/03	100	27.29	52	27.40	27.40	48	6,053	0.79%
2020/06/02	42	26.83	0	0.00	26.85	42	6,039	0.70%
2020/06/01	18	26.76	37	26.76	26.70	-19	6,069	-0.31%
2020/05/29	14	27.12	7	27.12	26.85	7	6,065	0.12%
2020/05/28	14	27.68	26	27.70	27.45	-12	6,074	-0.20%
2020/05/27	59	27.30	0	0.00	27.10	59	6,063	0.97%
2020/05/25	1	26.70	6	26.70	27.00	-5	6,216	-0.08%
2020/05/22	13	27.23	109	27.18	27.00	-96	6,212	-1.55%	大賣/
2020/05/21	58	26.70	66	26.84	26.95	-8	6,149	-0.13%
2020/05/20	5	26.58	86	26.58	26.85	-81	6,132	-1.32%
2020/05/19	3	25.75	60	25.75	25.80	-57	6,072	-0.94%
2020/05/18	12	25.51	15	25.47	25.40	-3	6,049	-0.05%
2020/05/15	37	25.66	110	25.74	25.55	-73	6,073	-1.20%	大賣/
2020/05/14	7	26.17	2	26.25	25.80	5	6,044	0.08%
2020/05/13	2	26.65	1	26.65	26.80	1	5,999	0.02%
2020/05/12	54	26.88	30	26.78	26.80	24	6,009	0.40%
2020/05/11	6	27.48	26	27.46	27.50	-20	5,945	-0.34%
2020/05/08	113	27.22	91	27.05	26.95	22	5,899	0.37%	大買/
2020/05/07	10	27.33	21	27.21	27.35	-11	5,826	-0.19%
2020/05/06	36	27.16	33	27.10	27.05	3	5,794	0.05%
2020/05/05	62	27.28	72	27.30	27.40	-10	5,752	-0.17%
2020/05/04	53	26.55	94	27.03	27.50	-41	5,677	-0.72%
2020/04/30	36	26.51	41	26.68	26.65	-5	5,504	-0.09%
2020/04/29	39	26.36	0	0.00	26.30	39	5,449	0.72%
2020/04/28	65	26.42	72	26.41	26.30	-7	5,407	-0.13%
2020/04/27	23	25.65	15	26.30	26.40	8	5,454	0.15%
2020/04/24	2	25.53	11	25.65	25.40	-9	5,347	-0.17%
2020/04/23	10	25.35	0	0.00	25.20	10	5,316	0.19%
2020/04/22	30	24.90	30	25.17	25.50	0	5,315	0.00%
2020/04/21	46	25.71	1	25.45	25.55	45	5,316	0.85%
2020/04/20	24	26.15	10	26.25	26.25	14	5,288	0.26%
2020/04/17	10	25.95	6	25.93	25.50	4	5,337	0.07%
2020/04/16	20	25.75	0	0.00	25.70	20	5,325	0.38%
2020/04/15	16	26.03	11	26.00	26.15	5	5,295	0.09%
2020/04/14	0	0.00	1	25.60	25.55	-1	5,247	-0.02%
2020/04/13	54	25.24	0	0.00	25.25	54	5,238	1.03%
2020/04/10	36	25.51	1	25.60	25.40	35	5,271	0.66%
2020/04/09	10	24.66	26	25.12	25.40	-16	5,270	-0.30%
2020/04/08	2	24.60	1	24.80	24.80	1	5,172	0.02%
2020/04/07	4	24.25	2	24.25	24.10	2	5,091	0.04%
2020/04/06	11	24.21	10	24.00	24.30	1	5,104	0.02%
2020/04/01	46	25.81	0	0.00	25.00	46	5,046	0.91%
2020/03/31	1	26.60	5	26.90	26.90	-4	5,005	-0.08%
2020/03/30	0	0.00	6	26.30	26.70	-6	5,058	-0.12%
2020/03/27	3	27.20	0	0.00	26.70	3	5,279	0.06%
2020/03/26	4	26.91	1	26.95	27.10	3	5,517	0.05%
2020/03/25	4	27.51	41	27.41	27.20	-37	5,748	-0.64%
2020/03/24	2	27.00	2	27.00	26.70	0	5,833	0.00%
2020/03/23	5	24.55	11	25.14	25.30	-6	5,947	-0.10%
2020/03/20	163	25.36	4	25.59	25.65	159	6,001	2.65%	大買/鉅額交易
2020/03/19	19	24.25	0	0.00	24.20	19	5,993	0.32%
2020/03/18	2	27.50	4	27.36	26.85	-2	6,004	-0.03%
2020/03/17	87	27.21	0	0.00	27.45	87	5,971	1.46%
2020/03/16	100	28.37	7	28.57	28.05	93	5,917	1.57%
2020/03/13	14	27.84	14	28.05	28.40	0	5,943	0.00%
2020/03/12	1	29.65	2	29.83	30.00	-1	5,803	-0.02%
2020/03/11	0	0.00	4	30.05	30.35	-4	5,777	-0.07%
2020/03/10	5	30.39	0	0.00	30.05	5	5,682	0.09%
2020/03/09	0	0.00	17	29.76	29.90	-17	5,685	-0.30%
2020/03/06	0	0.00	1	29.75	30.00	-1	5,825	-0.02%
2020/03/05	1.1	30.75	20	30.65	30.75	-18.9	5,798	-0.33%
2020/03/04	0	0.00	1	30.80	31.00	-1	5,778	-0.02%
2020/03/03	2	31.48	1	31.85	31.00	1	5,757	0.02%
2020/03/02	1	31.25	1	31.50	31.40	0	5,709	0.00%
2020/02/27	1	31.30	0	0.00	30.90	1	5,635	0.02%
2020/02/26	23	31.47	7	31.67	31.65	16	5,528	0.29%
2020/02/25	0	0.00	1	31.15	31.30	-1	5,461	-0.02%
2020/02/24	0	0.00	15	31.28	31.20	-15	5,476	-0.27%
2020/02/21	1	31.15	10	31.33	31.40	-9	5,495	-0.16%
2020/02/20	8	30.96	0	0.00	30.95	8	5,467	0.15%
2020/02/19	19	31.08	0	0.00	31.10	19	5,482	0.35%
2020/02/18	4.2	31.01	13	31.01	30.90	-8.8	5,541	-0.16%
2020/02/17	5	30.51	0	0.00	30.60	5	5,648	0.09%
2020/02/14	6	30.40	11	30.46	30.45	-5	5,730	-0.09%
2020/02/13	4	30.34	12	30.33	30.15	-8	5,722	-0.14%
2020/02/06	6	29.43	1	29.60	29.55	5	5,693	0.09%
2020/02/05	4	29.19	0	0.00	29.10	4	5,720	0.07%
2020/02/04	5	29.40	0	0.00	29.40	5	5,706	0.09%
2020/02/03	2	29.53	2	29.15	29.35	0	5,708	0.00%
2020/01/31	0	0.00	8	30.05	30.20	-8	5,755	-0.14%
2020/01/20	4	31.15	5	31.15	31.10	-1	5,774	-0.02%
2020/01/17	3	31.42	2	31.45	31.45	1	5,772	0.02%
2020/01/16	2	31.65	0	0.00	31.55	2	5,771	0.03%
2020/01/15	2	31.70	0	0.00	31.65	2	5,814	0.03%
2020/01/14	4	31.78	3	31.92	31.95	1	5,804	0.02%
2020/01/13	2	32.03	1	31.95	31.95	1	5,823	0.02%
2020/01/10	1	31.20	4	31.20	31.25	-3	5,934	-0.05%
2020/01/09	0	0.00	2	30.60	30.60	-2	5,892	-0.03%
2020/01/08	13	30.90	1	31.00	30.50	12	5,899	0.20%
2020/01/07	0	0.00	9	31.35	31.25	-9	5,859	-0.15%
2020/01/06	1	31.45	1	31.20	31.20	0	5,879	0.00%
2020/01/03	10	31.58	26.1	31.50	31.40	-16.1	5,842	-0.28%
2020/01/02	0	0.00	3	32.15	32.10	-3	5,790	-0.05%
2019/12/31	0	0.00	3	32.15	32.05	-3	5,811	-0.05%
2019/12/30	3	32.25	8	32.31	32.30	-5	5,817	-0.09%
2019/12/27	2	31.83	16	31.90	31.85	-14	5,766	-0.24%
2019/12/26	3	31.95	3	31.87	31.80	0	5,815	0.00%
2019/12/25	4	32.41	10	32.44	32.30	-6	5,873	-0.10%
2019/12/24	24	32.21	6	32.33	32.60	18	5,872	0.31%
2019/12/23	34	32.45	5.1	32.26	32.55	28.9	5,758	0.50%
2019/12/20	16	31.83	0	0.00	31.75	16	5,649	0.28%
2019/12/19	3	31.28	11	31.27	31.55	-8	5,448	-0.15%
2019/12/18	8	31.36	4	31.48	31.40	4	5,345	0.07%
2019/12/17	6	30.65	0	0.00	30.70	6	5,184	0.12%
2019/12/16	9	30.84	4	30.84	30.85	5	5,103	0.10%
2019/12/13	14	30.39	1	30.40	30.45	13	4,980	0.26%
2019/12/12	1	29.25	0	0.00	29.55	1	4,829	0.02%
2019/12/11	1	28.95	12	29.03	29.25	-11	4,899	-0.22%
2019/12/10	14	29.47	10	29.36	29.30	4	4,850	0.08%
2019/12/09	11	30.92	3	30.80	30.75	8	4,738	0.17%
2019/12/06	7	30.49	1	30.75	30.70	6	4,670	0.13%
2019/12/05	1	29.75	0	0.00	29.80	1	4,555	0.02%
2019/12/04	0	0.00	1	29.50	29.75	-1	4,502	-0.02%
2019/12/03	8	29.56	6	29.10	29.90	2	4,430	0.05%
2019/12/02	0	0.00	1	28.60	28.35	-1	4,264	-0.02%
2019/11/28	1	29.60	0	0.00	29.55	1	4,244	0.02%
2019/11/22	1	29.80	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	30.25	0	0.00	29.85	1	4,313	0.02%
2019/11/20	0	0.00	1	30.45	30.40	-1	4,381	-0.02%
2019/11/19	3	30.12	0	30.25	30.25	3	4,450	0.07%
2019/11/15	0	0.00	1	29.25	29.50	-1	4,528	-0.02%
2019/11/14	5	29.64	1	29.60	29.50	4	4,530	0.09%
2019/11/13	5	31.13	1	31.40	30.85	4	4,419	0.09%
2019/11/12	10	32.55	0	0.00	32.40	10	4,372	0.23%
2019/11/11	0	0.00	1	32.65	32.70	-1	4,496	-0.02%
2019/11/08	3	32.82	0	0.00	32.95	3	4,607	0.07%
2019/11/07	2	32.60	0	0.00	32.75	2	4,657	0.04%
2019/11/06	0	0.00	2	32.75	32.75	-2	4,686	-0.04%
2019/11/05	10	33.13	1	33.00	32.90	9	4,697	0.19%
2019/11/04	10	32.65	0	0.00	32.55	10	4,700	0.21%
2019/11/01	1	33.00	1	33.05	33.00	0	4,678	0.00%
2019/10/31	5	32.81	0	0.00	32.90	5	4,690	0.11%
2019/10/30	3	32.57	1	32.55	32.50	2	4,689	0.04%
2019/10/29	9	33.26	7	33.45	33.25	2	4,613	0.04%
2019/10/28	5	33.60	1	33.70	33.60	4	4,485	0.09%
2019/10/25	7	33.80	6	33.75	33.50	1	4,542	0.02%
2019/10/23	7	33.89	4	33.76	33.90	3	4,556	0.07%
2019/10/22	3	33.32	1	33.55	33.30	2	4,585	0.04%
2019/10/21	1	33.75	7	33.56	33.60	-6	4,619	-0.13%
2019/10/18	7	33.16	3	33.30	33.15	4	4,716	0.08%
2019/10/15	2	33.90	0	0.00	33.85	2	4,557	0.04%
2019/10/14	0	0.00	7	33.65	34.00	-7	4,540	-0.15%
2019/10/08	1	33.65	0	0.00	33.80	1	4,454	0.02%
2019/10/07	5	33.35	1	33.30	33.30	4	4,426	0.09%
2019/10/04	2	32.50	0	0.00	32.50	2	4,375	0.05%
2019/10/03	0	0.00	1	32.95	32.95	-1	4,342	-0.02%
2019/10/02	15	33.38	1	33.35	33.20	14	4,308	0.32%
2019/10/01	9	33.86	9	33.81	33.10	0	4,232	0.00%
2019/09/27	2	35.10	1	34.90	34.75	1	4,071	0.02%
2019/09/26	3	36.17	3	36.18	35.25	0	3,985	0.00%
2019/09/25	16	36.39	17	36.49	36.00	-1	3,866	-0.03%
2019/09/24	2	38.00	0	0.00	38.05	2	3,689	0.05%
2019/09/23	4	38.60	1	38.80	38.35	3	3,681	0.08%
2019/09/20	0	0.00	2	38.90	39.00	-2	3,704	-0.05%
2019/09/19	1	39.10	0	0.00	39.05	1	3,685	0.03%
2019/09/16	25	39.92	7	39.95	39.95	18	4,111	0.44%
2019/09/12	1	38.80	1	38.80	38.80	0	4,061	0.00%
2019/09/11	2	38.90	0	0.00	38.75	2	4,189	0.05%
2019/09/10	0	0.00	1	38.50	38.50	-1	4,256	-0.02%
2019/09/09	0.4	38.55	5	38.69	38.50	-4.6	4,329	-0.11%
2019/09/06	3	38.90	0	0.00	38.80	3	4,413	0.07%
2019/09/05	2.4	38.84	0	0.00	38.75	2.4	4,448	0.05%
2019/09/04	14	39.33	14	39.27	39.25	0	4,457	0.00%
2019/09/03	1	39.10	1	39.40	39.40	0	4,526	0.00%
2019/09/02	0	0.00	1	38.50	38.75	-1	4,470	-0.02%
2019/08/30	1	38.25	0	0.00	38.10	1	4,421	0.02%
2019/08/28	1	38.10	0	0.00	38.10	1	4,423	0.02%
2019/08/27	4	38.74	0	0.00	38.10	4	4,431	0.09%
2019/08/26	2	38.43	1	38.70	38.80	1	4,379	0.02%
2019/08/23	2	38.18	2	38.28	38.15	0	4,287	0.00%
2019/08/22	2	39.40	5	39.54	39.20	-3	4,191	-0.07%
2019/08/21	2	40.50	0	0.00	40.50	2	4,089	0.05%
2019/08/20	1	40.60	1	40.60	40.50	0	4,042	0.00%
2019/08/19	2	42.05	0	0.00	41.40	2	4,031	0.05%
2019/08/16	2	42.05	0	0.00	42.10	2	4,141	0.05%
2019/08/14	0	0.00	2	43.10	42.50	-2	4,120	-0.05%
2019/08/08	2	45.65	3	45.70	45.70	-1	3,913	-0.03%
2019/08/06	0	0.00	3	45.55	45.65	-3	4,015	-0.07%
2019/08/05	0	0.00	2	45.95	45.85	-2	4,033	-0.05%
2019/08/02	2	46.00	2	45.80	45.90	0	4,040	0.00%
2019/08/01	2	46.10	0	0.00	46.05	2	4,075	0.05%
2019/07/29	1	46.55	1.3	46.58	46.50	-0.3	4,351	-0.01%
2019/07/26	1	45.85	11	45.67	46.00	-10	4,307	-0.23%
2019/07/25	2	45.55	5	45.70	45.70	-3	4,338	-0.07%
2019/07/24	1	45.90	3	46.23	46.00	-2	4,352	-0.05%
2019/07/23	2	47.00	0	0.00	46.80	2	4,290	0.05%
2019/07/22	9	46.81	8	47.03	46.80	1	4,266	0.02%
2019/07/19	8	46.24	6	46.18	46.30	2	4,152	0.05%
2019/07/16	4	45.53	3	45.48	45.55	1	4,203	0.02%
2019/07/12	3	45.20	0	0.00	45.15	3	4,357	0.07%
2019/07/11	1	45.10	9	45.15	45.15	-8	4,536	-0.18%
2019/07/10	1	45.30	3	45.33	45.45	-2	4,629	-0.04%
2019/07/05	3	45.08	31	45.05	45.10	-28	4,909	-0.57%
2019/06/28	0	0.00	5	45.71	45.30	-5	5,252	-0.10%
2019/06/27	3	46.05	1	45.90	45.95	2	5,257	0.04%
2019/06/26	1	46.40	13	46.35	46.40	-12	5,218	-0.23%
2019/06/25	1	46.20	4	46.43	46.75	-3	5,301	-0.06%
2019/06/24	10	46.43	2.8	46.39	46.50	7.2	5,417	0.13%
2019/06/21	16	46.31	44	46.03	46.40	-28	5,328	-0.53%
2019/06/20	4	45.95	13	45.77	45.80	-9	5,183	-0.17%
2019/06/19	1	45.70	3	46.00	45.80	-2	5,252	-0.04%
2019/06/18	0	0.00	3	45.98	46.00	-3	5,337	-0.06%
2019/06/17	5	45.93	3	46.00	45.85	2	5,770	0.03%
2019/06/14	1	45.60	70	45.39	45.50	-69	5,918	-1.17%
2019/06/13	0	0.00	12	44.99	45.15	-12	5,961	-0.20%
2019/06/12	3	45.28	4	45.11	44.90	-1	6,029	-0.02%
2019/06/11	1	44.70	1	44.45	45.00	0	6,142	0.00%
2019/06/06	0	0.00	1	44.05	43.95	-1	6,080	-0.02%
2019/06/05	0	0.00	1	44.10	44.00	-1	6,099	-0.02%
2019/06/03	0	0.00	2	44.15	43.90	-2	6,154	-0.03%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/24	10	43.88	0	0.00	43.80	10	6,473	0.15%
2019/05/23	46	45.08	6	45.06	44.05	40	6,541	0.61%
2019/05/22	73	44.55	6	44.56	44.65	67	6,421	1.04%
2019/05/21	1	43.85	1	44.10	44.20	0	6,469	0.00%
2019/05/20	5	44.30	4	44.68	43.95	1	6,497	0.02%
2019/05/17	0	0.00	1	43.95	43.90	-1	6,483	-0.02%
2019/05/16	0	0.00	1	43.95	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	1	44.00	43.90	-1	6,684	-0.01%
2019/05/14	7	43.70	10	43.70	43.80	-3	6,884	-0.04%
2019/05/13	10	43.85	0	0.00	43.70	10	7,035	0.14%
2019/05/10	0	0.00	3	44.00	43.85	-3	7,139	-0.04%
2019/05/09	1	43.70	13	43.75	43.85	-12	7,167	-0.17%
2019/05/08	9	44.12	8	44.31	43.90	1	7,191	0.01%
2019/05/07	31	44.51	1	44.30	44.25	30	7,231	0.41%
2019/05/06	2	44.38	21	44.60	44.40	-19	7,482	-0.25%
2019/05/03	1	44.00	1	44.05	44.00	0	7,359	0.00%
2019/05/02	3	43.80	0	0.00	43.80	3	7,425	0.04%
2019/04/23	2	43.80	0	0.00	43.80	2	7,892	0.03%
2019/04/22	0	0.00	1	43.75	43.75	-1	7,954	-0.01%
2019/04/19	1	43.70	1	43.85	43.70	0	8,131	0.00%
2019/04/18	0	0.00	2	43.70	43.70	-2	8,276	-0.02%
2019/04/17	4	43.68	1	44.10	43.95	3	8,424	0.04%
2019/04/16	1	43.70	1	43.70	43.70	0	8,758	0.00%
2019/04/15	4	43.75	0	0.00	43.60	4	8,982	0.04%
2019/04/12	1	43.75	0	0.00	44.00	1	9,087	0.01%
2019/04/11	2	43.80	7	43.93	44.00	-5	9,154	-0.05%
2019/04/10	1	44.20	0	0.00	44.15	1	9,091	0.01%
2019/04/09	8	44.36	11	44.20	44.20	-3	9,093	-0.03%
2019/04/08	19	45.18	0	0.00	44.80	19	9,010	0.21%
2019/04/03	5	45.22	4	45.59	45.70	1	8,951	0.01%
2019/04/01	1	45.50	0	0.00	45.10	1	9,445	0.01%
2019/03/28	3	45.42	1	44.95	44.95	2	9,955	0.02%
2019/03/27	9	45.92	2	46.50	45.55	7	9,886	0.07%
2019/03/25	1	45.25	1	45.80	45.95	0	9,644	0.00%
2019/03/22	1	45.80	41	46.79	46.15	-40	9,617	-0.42%
2019/03/21	5	47.17	0	0.00	46.80	5	9,505	0.05%
2019/03/20	90.1	46.42	49	46.94	47.25	41.1	9,335	0.44%
2019/03/19	0	0.00	9	45.19	45.30	-9	8,875	-0.10%
2019/03/18	3	43.90	0	0.00	44.65	3	8,758	0.03%
2019/03/15	0	0.00	0.2	43.80	43.90	-0.2	8,722	0.00%
2019/03/13	1	43.50	2	43.45	43.15	-1	8,653	-0.01%
2019/03/12	3	43.55	1	43.55	43.50	2	8,700	0.02%
2019/03/11	3	43.70	0	0.00	43.70	3	8,757	0.03%
2019/03/08	1	43.90	4	43.94	43.85	-3	8,866	-0.03%
2019/03/07	1	44.00	0	0.00	43.50	1	9,100	0.01%
2019/03/06	4	43.86	0	0.00	43.85	4	9,303	0.04%
2019/03/05	11	44.39	0	0.00	44.10	11	9,506	0.12%
2019/03/04	0	0.00	7	44.76	44.70	-7	9,893	-0.07%
2019/02/27	0	0.00	1	44.00	44.00	-1	10,492	-0.01%
2019/02/26	3	44.12	0	0.00	44.00	3	10,566	0.03%
2019/02/22	5	43.60	0	0.00	43.60	5	10,647	0.05%
2019/02/21	3	43.72	0	0.00	43.80	3	10,561	0.03%
2019/02/20	1	43.80	0	0.00	44.05	1	10,551	0.01%
2019/02/19	5	43.94	1.1	43.85	43.85	3.9	10,492	0.04%
2019/02/18	4	43.94	25	43.93	43.75	-21	10,555	-0.20%
2019/02/15	0	0.00	28	44.49	44.00	-28	10,721	-0.26%
2019/02/14	4	44.81	2	44.90	44.55	2	10,780	0.02%
2019/02/13	20	45.26	24	45.27	45.65	-4	10,803	-0.04%
2019/02/12	78	44.91	14	45.18	45.55	64	10,689	0.60%
2019/02/11	0	0.00	2	43.90	43.95	-2	10,492	-0.02%
2019/01/30	1	43.50	0	0.00	43.90	1	10,399	0.01%
2019/01/28	4	44.01	0	0.00	43.85	4	10,508	0.04%
2019/01/25	9	43.97	0	0.00	43.85	9	10,632	0.08%
2019/01/17	0	0.00	51	46.34	46.10	-51	11,343	-0.45%
2019/01/16	6	47.54	6	47.24	46.80	0	11,832	0.00%
2019/01/15	0	47.80	0	0.00	48.00	0	11,916	0.00%
2019/01/11	18	46.82	20	47.29	47.55	-2	12,817	-0.02%
2019/01/10	2	47.05	2	47.38	46.75	0	13,226	0.00%
2019/01/09	2	46.90	5	46.88	47.20	-3	13,256	-0.02%
2019/01/08	105	45.85	145	46.45	46.80	-40	13,112	-0.30%	大買/大賣/
2019/01/07	70	44.96	11	44.55	45.00	59	12,778	0.46%
2019/01/04	0	0.00	8	43.79	43.80	-8	12,633	-0.06%
2019/01/03	30	42.75	8	43.17	43.30	22	12,793	0.17%
2018/12/26	0	0.00	2	41.88	42.00	-2	13,706	-0.01%
2018/12/25	2	41.30	1	41.90	41.85	1	14,400	0.01%
2018/12/24	8	42.65	2	43.13	42.00	6	14,374	0.04%
2018/12/22	3	43.97	21	43.44	43.35	-18	14,453	-0.12%
2018/12/21	21.8	42.85	6	43.56	42.85	15.8	14,682	0.11%
2018/12/17	0	0.00	1	42.15	42.00	-1	16,118	-0.01%
2018/12/13	0	0.00	1	42.55	42.25	-1	17,014	-0.01%
2018/12/12	0	0.00	1	42.30	42.20	-1	17,083	-0.01%
2018/12/11	1	42.00	0	0.00	42.05	1	17,110	0.01%
2018/12/10	2	41.50	2	41.78	42.00	0	17,110	0.00%
2018/12/07	1	41.75	0	0.00	42.00	1	17,289	0.01%
2018/12/06	3	41.52	1	41.25	42.00	2	17,399	0.01%
2018/12/05	6	42.43	0	0.00	42.35	6	17,502	0.03%
2018/12/04	1	43.40	3	43.50	43.05	-2	17,561	-0.01%
2018/12/03	0	0.00	1	43.55	43.50	-1	17,574	-0.01%
2018/11/30	2	43.23	2	44.00	42.70	0	17,586	0.00%
2018/11/29	3	43.72	9	43.68	42.85	-6	17,471	-0.03%
2018/11/28	2	41.00	3	41.75	42.00	-1	17,670	-0.01%
2018/11/27	52	41.30	49	41.12	42.05	3	17,497	0.02%
2018/11/26	10	41.33	5	42.04	43.00	5	17,106	0.03%
2018/11/23	0	0.00	1	43.00	42.95	-1	16,518	-0.01%
2018/11/22	6	43.08	1	42.60	42.80	5	16,619	0.03%
2018/11/21	2	43.35	0	0.00	43.55	2	16,659	0.01%
2018/11/19	2	45.03	1	45.45	44.90	1	16,999	0.01%
2018/11/16	2	44.93	20	44.77	44.65	-18	17,340	-0.10%
2018/11/15	6	45.19	1	45.25	44.85	5	17,387	0.03%
2018/11/14	6	45.81	3	45.98	45.10	3	17,459	0.02%
2018/11/13	3	42.80	3	44.05	45.45	0	17,434	0.00%
2018/11/12	1	44.80	2	44.63	43.95	-1	17,616	-0.01%
2018/11/09	1	45.55	4	46.10	45.80	-3	17,949	-0.02%
2018/11/07	3.1	44.95	2	44.88	45.00	1.1	18,827	0.01%
2018/11/06	1	46.06	0	0.00	44.80	1	19,151	0.01%
2018/11/05	14	45.86	5	46.14	45.50	9	19,218	0.05%
2018/11/02	6.7	45.97	4	45.88	45.35	2.7	19,466	0.01%
2018/11/01	3	44.22	3	44.63	44.90	0	19,434	0.00%
2018/10/31	11	44.20	12	43.71	43.40	-1	19,750	-0.01%
2018/10/30	2	43.00	2	43.43	43.15	0	19,967	0.00%
2018/10/29	5	44.47	4	43.80	43.25	1	19,877	0.01%
2018/10/26	12	44.15	10	44.38	43.30	2	19,683	0.01%
2018/10/25	22	44.85	7	43.94	43.20	15	19,475	0.08%
2018/10/24	47	47.81	57	48.58	46.95	-10	19,131	-0.05%
2018/10/23	0	0.00	3	50.90	50.90	-3	18,589	-0.02%
2018/10/22	11	52.75	10	52.69	51.30	1	18,459	0.01%
2018/10/19	40.2	49.20	58.2	49.40	51.30	-18	18,041	-0.10%
2018/10/18	2.2	46.46	24.2	47.47	48.60	-22	17,362	-0.13%
2018/10/17	7	46.29	1	48.00	46.00	6	16,799	0.04%
2018/10/16	1	47.80	5	47.82	47.80	-4	16,704	-0.02%
2018/10/15	4	47.73	3	47.85	47.30	1	16,678	0.01%
2018/10/12	5	45.40	12	46.45	47.05	-7	16,635	-0.04%
2018/10/11	16	46.36	9	46.34	45.25	7	16,853	0.04%
2018/10/09	1	49.50	3	49.80	50.20	-2	16,566	-0.01%
2018/10/08	4	49.88	4	50.14	49.00	0	16,293	0.00%
2018/10/05	15	48.84	15	49.05	50.60	0	16,074	0.00%
2018/10/04	28	51.02	34	50.81	51.30	-6	15,838	-0.04%
2018/10/03	84	51.50	142	51.09	49.00	-58	15,498	-0.37%	大賣/
2018/10/01	4	52.30	36	51.89	53.10	-32	14,804	-0.22%
2018/09/28	47	53.54	26	53.50	53.50	21	14,574	0.14%
2018/09/27	15.1	51.23	13.1	52.91	54.80	2	14,303	0.01%
2018/09/26	20	52.69	13	52.99	52.00	7	14,006	0.05%
2018/09/25	16.1	54.60	15.1	54.13	54.00	1	13,820	0.01%
2018/09/21	13.1	52.81	13	52.82	53.20	0.1	13,491	0.00%
2018/09/20	87.1	50.91	92.3	51.22	52.50	-5.2	13,152	-0.04%
2018/09/19	141.3	47.89	72.4	48.33	50.30	68.9	12,459	0.55%	大買/
2018/09/18	6	45.68	10	45.71	46.60	-4	11,924	-0.03%
2018/09/17	0	0.00	33	44.92	44.80	-33	11,743	-0.28%
2018/09/14	4	44.46	2	44.10	44.15	2	11,835	0.02%
2018/09/13	0	0.00	0.7	44.30	44.50	-0.7	11,874	-0.01%
2018/09/12	1	43.35	3	45.13	44.40	-2	11,834	-0.02%
2018/09/11	30	43.30	1	43.40	43.75	29	11,729	0.25%
2018/09/07	5	43.40	0	0.00	43.00	5	12,155	0.04%
2018/09/06	0	0.00	1	43.60	43.50	-1	12,518	-0.01%
2018/09/04	9	43.32	0	0.00	43.25	9	12,711	0.07%
2018/09/03	27	43.71	25	43.61	43.00	2	12,843	0.02%
2018/08/31	2	46.30	20	46.40	46.40	-18	12,800	-0.14%
2018/08/30	0	0.00	2	46.45	46.40	-2	12,881	-0.02%
2018/08/29	4	46.61	3	46.58	46.40	1	13,091	0.01%
2018/08/28	5	47.09	3	47.10	47.00	2	13,420	0.01%
2018/08/24	1	45.65	0	0.00	45.50	1	14,879	0.01%
2018/08/23	4.1	48.89	16	48.97	49.10	-11.9	14,732	-0.08%
2018/08/22	10	49.72	8	49.98	49.00	2	14,544	0.01%
2018/08/21	1	47.95	2	47.85	47.85	-1	14,216	-0.01%
2018/08/20	3	47.90	3	47.70	48.35	0	14,206	0.00%
2018/08/17	0	0.00	1	47.85	47.70	-1	14,116	-0.01%
2018/08/16	0	0.00	2	48.15	47.55	-2	14,007	-0.01%
2018/08/15	10	48.28	10.1	48.40	48.65	-0.1	13,820	0.00%
2018/08/14	85.3	47.38	93.3	47.38	48.60	-8	13,596	-0.06%
2018/08/13	3	43.40	4	44.85	44.20	-1	12,965	-0.01%
2018/08/10	18.3	44.47	26.9	44.49	44.45	-8.6	12,769	-0.07%
2018/08/09	10	42.88	4	43.20	43.05	6	12,528	0.05%
2018/08/08	30	43.63	30	43.81	42.30	0	12,499	0.00%
2018/08/07	3	42.63	9	42.77	42.55	-6	12,519	-0.05%
2018/08/06	22.4	42.90	32.4	42.35	43.20	-10	12,948	-0.08%
2018/08/03	14	40.04	20	40.02	39.90	-6	12,645	-0.05%
2018/08/02	0	0.00	2.2	38.39	38.45	-2.2	12,563	-0.02%
2018/08/01	1	38.00	2	38.70	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	7	38.62	38.35	-7	12,712	-0.06%
2018/07/30	2	37.60	1	37.90	37.60	1	12,875	0.01%
2018/07/27	1	38.85	6	38.72	38.20	-5	13,018	-0.04%
2018/07/26	0	0.00	6	38.55	38.60	-6	13,125	-0.05%
2018/07/25	0	0.00	2	38.03	38.05	-2	13,286	-0.02%
2018/07/24	4	36.83	0	0.00	37.30	4	13,648	0.03%
2018/07/23	2	36.50	0	0.00	36.60	2	13,824	0.01%
2018/07/20	6	37.08	4	37.76	37.00	2	14,122	0.01%
2018/07/19	0	0.00	1	38.90	38.40	-1	14,329	-0.01%
2018/07/18	1	39.05	2	39.03	39.05	-1	14,832	-0.01%
2018/07/17	11.1	38.68	56	38.68	38.75	-44.9	15,220	-0.29%
2018/07/16	0	0.00	2	37.50	37.25	-2	15,097	-0.01%
2018/07/12	3	36.50	0	0.00	36.50	3	15,573	0.02%
2018/07/11	12	36.59	0	0.00	36.60	12	15,762	0.08%
2018/07/10	3	36.48	1	36.95	37.10	2	15,879	0.01%
2018/07/09	5	36.05	25	36.24	36.95	-20	15,965	-0.13%
2018/07/06	73	36.32	0	0.00	36.05	73	16,078	0.45%
2018/07/05	7	36.23	0	0.00	36.05	7	16,341	0.04%
2018/07/04	4	36.30	2	37.10	37.10	2	16,748	0.01%
2018/07/02	7	36.79	6	36.60	36.40	1	17,310	0.01%
2018/06/29	11	36.15	0	0.00	36.25	11	17,751	0.06%
2018/06/28	3	36.50	0	0.00	36.15	3	18,103	0.02%
2018/06/27	4	36.75	2	37.15	37.10	2	18,199	0.01%
2018/06/26	3	36.00	2	36.58	36.65	1	18,140	0.01%
2018/06/25	6	36.62	9	36.33	36.50	-3	18,113	-0.02%
2018/06/22	5	37.85	1	37.80	37.60	4	18,084	0.02%
2018/06/21	0	0.00	2	38.85	38.80	-2	18,300	-0.01%
2018/06/20	1	38.60	15	38.69	38.60	-14	18,450	-0.08%
2018/06/19	8	40.38	29	40.11	39.75	-21	18,457	-0.11%
2018/06/15	24.3	39.64	29.3	39.24	40.00	-4.9	18,233	-0.03%
2018/06/14	52	39.66	62	40.10	38.20	-10	17,948	-0.06%
2018/06/13	65.3	38.82	34.3	38.96	38.90	31	17,594	0.18%
2018/06/12	7	37.36	2	37.60	37.65	5	17,398	0.03%
2018/06/11	24	36.91	3	37.15	36.85	21	17,491	0.12%
2018/06/08	31	38.91	57	38.76	37.95	-26	17,661	-0.15%
2018/06/07	2	37.90	2	37.98	37.85	0	17,384	0.00%
2018/06/06	2	38.08	0	0.00	38.00	2	17,431	0.01%
2018/06/05	25	37.89	31	37.82	37.50	-6	17,499	-0.03%
2018/06/04	69.8	37.79	85.2	37.91	37.60	-15.4	17,321	-0.09%
2018/06/01	47.2	35.11	35.2	34.90	35.70	12	16,652	0.07%
2018/05/28	2	32.00	1	32.00	31.90	1	18,877	0.01%
2018/05/25	3	32.25	10	32.50	32.10	-7	18,965	-0.04%
2018/05/24	8	32.81	0	0.00	32.60	8	19,129	0.04%
2018/05/23	2	32.15	0	0.00	32.55	2	19,353	0.01%
2018/05/22	10	32.87	10	33.20	32.60	0	19,394	0.00%
2018/05/21	7	33.54	0	0.00	33.50	7	19,442	0.04%
2018/05/18	20	34.00	1	34.30	33.60	19	19,370	0.10%
2018/05/17	1	34.00	4	34.03	33.85	-3	19,265	-0.02%
2018/05/16	0	0.00	2	33.90	33.80	-2	19,165	-0.01%
2018/05/15	8	34.26	5	34.54	34.00	3	19,094	0.02%
2018/05/14	43	34.16	21	34.01	33.35	22	18,926	0.12%
2018/05/11	0	0.00	4	34.80	34.80	-4	18,371	-0.02%
2018/05/10	1	33.80	168	33.94	34.10	-167	18,209	-0.92%	大賣/鉅額交易
2018/05/09	12	33.98	18	33.91	33.90	-6	18,001	-0.03%
2018/05/08	9	33.35	7	33.21	33.50	2	17,997	0.01%
2018/05/07	81	33.52	0	0.00	33.25	81	17,972	0.45%
2018/05/04	47	32.77	5	32.01	32.25	42	17,775	0.24%
2018/05/03	7	32.95	4.3	32.90	32.75	2.7	17,692	0.02%
2018/05/02	48	33.69	0	0.00	33.80	48	17,796	0.27%
2018/04/30	22	34.24	23	34.28	34.00	-1	17,715	-0.01%
2018/04/27	6	32.16	5	32.01	32.80	1	17,368	0.01%
2018/04/26	14	32.20	5	32.29	31.75	9	17,300	0.05%
2018/04/25	5.8	31.94	2.2	32.41	32.40	3.6	17,058	0.02%
2018/04/24	4	31.38	3	31.85	31.35	1	16,798	0.01%
2018/04/23	57.2	34.57	58.2	34.63	34.75	-1	16,371	-0.01%
2018/04/20	5	33.14	5	33.03	32.70	0	15,968	0.00%
2018/04/19	11.2	33.10	11.2	33.04	33.20	0	15,831	0.00%
2018/04/17	0	0.00	5	29.55	30.05	-5	15,607	-0.03%
2018/04/13	0	0.00	24	31.81	31.35	-24	16,144	-0.15%
2018/04/12	31	31.60	1	31.50	31.75	30	16,733	0.18%
2018/04/11	3	31.97	1	32.20	32.40	2	17,304	0.01%
2018/04/10	6.2	33.22	4	32.00	31.60	2.2	17,095	0.01%
2018/04/09	26	31.52	28	31.61	32.50	-2	16,695	-0.01%
2018/04/03	9	30.85	9	30.39	30.45	0	16,402	0.00%
2018/04/02	23.1	31.22	26.1	30.99	30.65	-3	16,248	-0.02%
2018/03/31	44	30.34	50	30.49	29.70	-6	15,958	-0.04%
2018/03/30	0	0.00	6	29.11	29.00	-6	15,797	-0.04%
2018/03/29	0	0.00	1	27.85	27.85	-1	15,592	-0.01%
2018/03/28	13	27.87	0	0.00	27.70	13	15,615	0.08%
2018/03/27	0	0.00	3	28.30	28.30	-3	15,603	-0.02%
2018/03/26	8	27.41	1.5	26.70	26.80	6.5	15,503	0.04%
2018/03/23	2	28.25	0	0.00	28.25	2	15,275	0.01%
2018/03/22	0	0.00	3	29.05	29.05	-3	15,103	-0.02%
2018/03/21	3	28.53	0	0.00	28.50	3	14,990	0.02%
2018/03/20	1	28.60	4	28.05	28.60	-3	14,864	-0.02%
2018/03/16	2	28.95	1	29.05	28.90	1	14,564	0.01%
2018/03/15	1	29.65	3	29.85	29.40	-2	14,478	-0.01%
2018/03/14	11	29.91	15	29.60	29.75	-4	14,263	-0.03%
2018/03/13	0	0.00	3	28.43	28.45	-3	13,827	-0.02%
2018/03/12	5	27.89	0	0.00	28.80	5	13,710	0.04%
2018/03/09	3	27.65	0	0.00	27.50	3	13,492	0.02%
2018/03/08	0	0.00	15	28.41	28.60	-15	13,144	-0.11%
2018/03/07	3	28.38	1	29.10	27.95	2	12,914	0.02%
2018/03/06	4	28.55	2	28.93	28.80	2	12,618	0.02%
2018/03/05	19	30.10	25.8	30.16	29.40	-6.8	12,248	-0.06%
2018/03/02	101.1	28.36	94.1	28.34	28.80	7	11,497	0.06%	大買/
2018/03/01	86	27.22	111	27.17	27.70	-25	10,438	-0.24%	大賣/
2018/02/26	2	25.40	2	25.88	25.35	0	9,170	0.00%
2018/02/23	2	25.13	26	25.16	25.00	-24	8,916	-0.27%
2018/02/22	0.1	24.35	27	24.84	24.50	-26.9	8,601	-0.31%
2018/02/21	1	24.40	27	24.45	24.50	-26	8,393	-0.31%
2018/02/12	0	0.00	20	22.25	22.30	-20	8,095	-0.25%
2018/02/09	40	21.65	0	0.00	21.95	40	8,075	0.50%
2018/02/08	0	0.00	1	22.20	22.50	-1	8,076	-0.01%
2018/02/07	5	22.20	0	0.00	22.00	5	8,097	0.06%
2018/02/06	3	22.08	4	22.13	21.30	-1	8,053	-0.01%
2018/02/05	5	22.88	0	0.00	23.05	5	7,867	0.06%
2018/02/02	19	23.76	2	23.83	23.55	17	7,844	0.22%
2018/02/01	7	24.01	5	24.03	23.75	2	7,852	0.03%
2018/01/31	3	23.70	3	24.25	24.40	0	7,812	0.00%
2018/01/30	2	24.10	0	0.00	23.65	2	7,702	0.03%
2018/01/26	4	24.30	7	24.14	24.20	-3	7,752	-0.04%
2018/01/25	2	24.50	0	0.00	24.60	2	8,332	0.02%
2018/01/24	0	0.00	1.6	23.68	24.00	-1.6	8,182	-0.02%
2018/01/23	0	0.00	3	23.43	22.85	-3	8,008	-0.04%
2018/01/22	4	23.58	20	23.60	23.55	-16	7,906	-0.20%
2018/01/19	1	23.90	11	24.03	24.35	-10	7,803	-0.13%
2018/01/18	5	23.85	25	24.10	23.85	-20	7,725	-0.26%
2018/01/17	4	24.15	25	24.15	24.00	-21	7,678	-0.27%
2018/01/16	52	25.24	3	24.75	24.75	49	7,543	0.65%
2018/01/15	3	24.75	4	25.00	24.90	-1	7,515	-0.01%
2018/01/12	9	25.03	1	25.55	24.90	8	7,532	0.11%
2018/01/11	5	25.30	1	25.60	25.20	4	7,472	0.05%
2018/01/10	79	25.62	81	25.65	25.30	-2	7,221	-0.03%
2018/01/09	47	24.87	86	25.05	24.80	-39	6,780	-0.58%
2018/01/08	14	24.91	39.5	25.37	24.85	-25.5	6,332	-0.40%
2018/01/05	104	23.29	69	23.48	23.50	35	5,586	0.63%	大買/
2018/01/04	0	0.00	2	21.70	21.50	-2	4,821	-0.04%
2018/01/03	0	0.00	1	22.35	21.90	-1	4,714	-0.02%
2018/01/02	8	22.28	1	22.15	22.00	7	4,589	0.15%

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

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析