大成鋼 (2027)-中國信託-文心券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0.3	37.20	6.1	37.25	37.45	-5.8	6,734	-0.09%
2024/05/15	2	37.12	3	37.15	37.05	-1	6,700	-0.01%
2024/05/14	0	0.00	0.1	37.15	36.95	-0.1	6,680	0.00%
2024/05/13	6	36.95	0	0.00	37.00	6	6,699	0.09%
2024/05/10	5.3	36.98	12	36.70	37.15	-6.7	6,706	-0.10%
2024/05/09	1.3	36.78	0	0.00	36.65	1.3	6,672	0.02%
2024/05/08	1	36.95	0	0.00	37.15	1	6,657	0.02%
2024/05/07	1	36.75	5	36.80	37.20	-4	6,640	-0.06%
2024/05/06	0.2	37.10	0	0.00	37.15	0.2	6,575	0.00%
2024/05/03	6	37.35	0	0.00	37.30	6	6,538	0.09%
2024/05/02	0	0.00	5	37.50	37.60	-5	6,489	-0.08%
2024/04/30	1	37.00	0	0.00	36.80	1	6,401	0.02%
2024/04/29	0.3	36.85	71.4	37.05	37.25	-71.2	6,371	-1.12%
2024/04/26	0.2	36.65	1	36.75	36.65	-0.8	6,315	-0.01%
2024/04/25	1	36.75	5	36.72	36.65	-4	6,293	-0.06%
2024/04/24	3	37.17	1	37.10	37.10	2	6,260	0.03%
2024/04/23	6	37.83	55	37.73	37.80	-49	6,238	-0.79%
2024/04/22	2	37.63	1	37.70	37.60	1	6,242	0.02%
2024/04/19	6	38.11	24.2	37.73	37.70	-18.2	6,156	-0.30%
2024/04/18	302	38.18	292.1	37.74	37.80	9.9	5,910	0.17%	大買/大賣/
2024/04/17	1.2	36.98	17	36.99	36.95	-15.8	5,460	-0.29%
2024/04/16	0.3	36.80	0	0.00	36.70	0.3	5,459	0.01%
2024/04/15	4	37.05	8.6	36.79	36.70	-4.6	5,378	-0.09%
2024/04/12	0.3	36.59	2	36.60	36.50	-1.7	5,281	-0.03%
2024/04/11	0	0.00	6	36.80	36.65	-6	5,268	-0.11%
2024/04/10	4	37.05	0	0.00	37.00	4	5,292	0.08%
2024/04/09	1.3	36.60	12.6	37.32	37.50	-11.3	5,222	-0.22%
2024/04/08	0.2	36.30	5	36.55	36.60	-4.8	5,021	-0.10%
2024/04/03	19.3	36.33	6	36.14	36.10	13.3	5,001	0.27%
2024/04/02	10	36.00	1.2	36.20	36.10	8.8	4,885	0.18%
2024/04/01	2.3	36.72	1	36.70	36.40	1.3	4,908	0.03%
2024/03/29	0	0.00	0.2	36.50	36.50	-0.2	4,878	0.00%
2024/03/28	0	0.00	4	37.13	37.10	-4	4,763	-0.08%
2024/03/27	1	36.25	0	0.00	36.65	1	4,780	0.02%
2024/03/26	12.2	36.22	0	0.00	36.45	12.2	4,921	0.25%
2024/03/25	4.2	36.49	0.2	36.55	36.70	4	5,151	0.08%
2024/03/22	11.2	37.35	5	37.58	37.10	6.2	5,369	0.12%
2024/03/21	1	36.90	16	36.82	37.15	-15	5,672	-0.26%
2024/03/20	2	36.48	29.2	36.68	36.40	-27.2	6,326	-0.43%
2024/03/19	3	36.48	10	36.44	36.30	-7	6,232	-0.11%
2024/03/18	0.2	36.00	0	36.00	35.90	0.2	6,169	0.00%
2024/03/15	12.1	35.97	0	0.00	36.30	12.1	6,167	0.20%
2024/03/14	1	36.54	14	36.32	36.30	-13	6,131	-0.21%
2024/03/13	5	35.53	19.2	35.65	35.70	-14.2	6,124	-0.23%
2024/03/12	2.2	36.01	7	35.98	36.20	-4.8	6,083	-0.08%
2024/03/11	0.4	35.55	0.2	35.55	35.60	0.2	6,087	0.00%
2024/03/08	22.1	35.53	12	35.43	35.45	10.1	6,111	0.16%
2024/03/07	16.1	35.75	0	0.00	35.85	16.1	6,149	0.26%
2024/03/06	3	36.13	0	0.00	36.05	3	6,233	0.05%
2024/03/05	10.4	35.90	6	36.00	36.00	4.4	6,241	0.07%
2024/03/04	3.4	35.87	20	35.88	35.85	-16.6	6,250	-0.27%
2024/03/01	0	35.95	2	36.20	36.05	-2	6,279	-0.03%
2024/02/29	0.4	35.96	2	35.90	35.90	-1.6	6,305	-0.03%
2024/02/27	10	35.83	1	35.80	35.80	9	6,304	0.14%
2024/02/26	2.2	36.26	0	0.00	36.15	2.2	6,298	0.04%
2024/02/23	11.3	36.31	0	0.00	36.20	11.3	6,355	0.18%
2024/02/22	7	36.30	0	0.00	36.45	7	6,445	0.11%
2024/02/21	10	36.45	1	36.50	36.30	9	6,463	0.14%
2024/02/20	12	36.49	0	0.00	36.40	12	6,548	0.18%
2024/02/19	12.2	36.65	0	0.00	36.75	12.2	6,756	0.18%
2024/02/16	1.3	36.21	4.8	36.30	36.30	-3.5	6,801	-0.05%
2024/02/15	2.4	35.93	0	0.00	36.20	2.4	6,797	0.04%
2024/02/05	7.4	36.37	0	0.00	36.35	7.4	6,770	0.11%
2024/02/02	1	36.76	0	0.00	36.80	1	6,742	0.02%
2024/02/01	0	37.05	0	0.00	37.00	0	6,764	0.00%
2024/01/31	0.3	37.00	0	0.00	37.10	0.3	6,760	0.00%
2024/01/30	5.2	37.29	0	0.00	36.95	5.2	6,760	0.08%
2024/01/29	0	37.20	0	0.00	37.40	0	6,774	0.00%
2024/01/26	0.2	37.40	0	0.00	37.30	0.2	6,815	0.00%
2024/01/25	1	37.15	0	0.00	37.20	1	6,835	0.01%
2024/01/24	2	37.25	0	0.00	37.25	2	6,855	0.03%
2024/01/23	1.6	37.03	2	36.90	37.00	-0.4	6,875	-0.01%
2024/01/22	0	36.75	0	0.00	36.70	0	6,892	0.00%
2024/01/19	2	36.65	0	0.00	36.60	2	6,889	0.03%
2024/01/18	10	36.50	0	0.00	36.60	10	6,886	0.15%
2024/01/17	3.3	36.72	0	0.00	36.50	3.3	6,886	0.05%
2024/01/16	12.4	37.08	0	0.00	37.05	12.4	6,790	0.18%
2024/01/15	0	37.60	1	37.65	37.40	-1	6,745	-0.01%
2024/01/12	0.2	37.55	0	0.00	37.50	0.2	6,772	0.00%
2024/01/11	5.2	37.52	0	0.00	37.40	5.2	6,788	0.08%
2024/01/10	14.4	37.49	7	37.81	37.50	7.4	6,933	0.11%
2024/01/09	1.4	38.43	0	0.00	38.30	1.4	6,862	0.02%
2024/01/08	0.2	38.95	2.4	38.91	38.95	-2.2	6,838	-0.03%
2024/01/05	2.2	38.94	0.4	39.00	39.00	1.8	6,857	0.03%
2024/01/04	18.3	38.87	4	39.06	39.10	14.3	6,870	0.21%
2024/01/03	1.3	39.43	7.2	39.31	39.25	-5.9	6,890	-0.09%
2024/01/02	1	39.65	0	0.00	39.65	1	6,866	0.02%
2023/12/29	1	39.30	2	39.53	39.60	-1	6,809	-0.01%
2023/12/28	16	39.22	0	0.00	39.50	16	6,803	0.24%
2023/12/27	6.8	39.34	13	39.44	39.35	-6.2	6,814	-0.09%
2023/12/26	0	0.00	3	39.50	39.50	-3	6,754	-0.04%
2023/12/25	3	39.70	9.2	39.66	39.45	-6.2	6,760	-0.09%
2023/12/22	0	0.00	22.4	39.37	39.20	-22.4	6,693	-0.33%
2023/12/21	10.3	39.56	4	39.68	39.35	6.3	6,577	0.10%
2023/12/20	21.5	39.71	16.6	39.85	39.70	4.9	6,433	0.08%
2023/12/19	1	38.80	3	39.10	39.70	-2	6,198	-0.03%
2023/12/18	5.2	39.95	3.2	40.18	39.75	2	5,956	0.03%
2023/12/15	63	40.02	96.6	39.91	39.55	-33.6	5,561	-0.60%
2023/12/14	9	38.38	0	0.00	38.20	9	4,839	0.19%
2023/12/13	5	38.22	13	38.07	38.00	-8	5,071	-0.16%
2023/12/12	0.6	38.36	1	38.40	38.35	-0.4	5,345	-0.01%
2023/12/11	6	38.44	4	38.65	38.40	2	5,332	0.04%
2023/12/08	13	38.40	12	38.40	38.40	1	5,310	0.02%
2023/12/07	0.1	39.05	1.1	38.80	38.80	-1	5,187	-0.02%
2023/12/06	2.1	39.14	0	0.00	39.15	2.1	5,176	0.04%
2023/12/05	20	38.95	0	0.00	38.95	20	5,154	0.39%
2023/12/04	14.2	39.20	35.2	39.02	39.25	-21	5,231	-0.40%
2023/12/01	4.4	39.03	3	39.03	38.85	1.4	5,216	0.03%
2023/11/30	8	38.47	2	38.55	38.65	6	5,124	0.12%
2023/11/29	1.6	38.48	0	0.00	38.50	1.6	5,235	0.03%
2023/11/28	1	38.60	13	38.65	38.65	-12	5,256	-0.23%
2023/11/27	0.1	38.25	4	38.11	38.10	-3.9	5,263	-0.08%
2023/11/24	6	38.40	0.6	38.40	38.35	5.4	5,258	0.10%
2023/11/22	3	38.65	35	38.64	38.60	-32	5,234	-0.61%
2023/11/21	2	38.25	34	38.51	38.50	-32	5,185	-0.62%
2023/11/20	6	38.00	2.1	38.06	38.05	3.9	5,091	0.08%
2023/11/17	13	38.21	8	38.18	38.10	5	5,070	0.10%
2023/11/16	15	37.98	11.8	38.12	38.15	3.2	5,020	0.06%
2023/11/15	0	0.00	15	36.92	37.05	-15	4,845	-0.31%
2023/11/14	2.1	36.55	0.2	36.40	36.50	1.9	4,922	0.04%
2023/11/13	3	36.60	1	36.61	36.60	2	4,976	0.04%
2023/11/10	4	37.19	1	37.00	37.00	3	5,138	0.06%
2023/11/09	2	37.45	3	37.32	37.30	-1	5,274	-0.02%
2023/11/08	4	37.20	0	0.00	37.20	4	5,457	0.07%
2023/11/07	0	0.00	10.2	37.10	37.30	-10.2	5,589	-0.18%
2023/11/03	4	37.22	2.2	37.20	37.30	1.8	5,708	0.03%
2023/11/02	0	36.75	1	36.95	36.95	-1	5,721	-0.02%
2023/11/01	0	37.10	0	0.00	36.65	0	5,768	0.00%
2023/10/31	0.1	37.10	0	0.00	37.05	0.1	5,851	0.00%
2023/10/30	0.1	36.85	0	0.00	37.10	0.1	6,064	0.00%
2023/10/27	0.1	36.80	0	0.00	36.70	0.1	6,120	0.00%
2023/10/26	2.1	36.85	0	0.00	36.50	2.1	6,374	0.03%
2023/10/25	0	36.50	1	36.90	36.90	-1	7,181	-0.01%
2023/10/24	0	36.40	0	0.00	36.45	0	7,838	0.00%
2023/10/23	0	36.20	0	0.00	36.40	0	8,190	0.00%
2023/10/20	1	36.15	0	0.00	36.15	1	8,419	0.01%
2023/10/17	1.6	37.28	0	0.00	37.20	1.6	9,190	0.02%
2023/10/13	0	0.00	2.2	37.48	37.50	-2.2	9,418	-0.02%
2023/10/12	0	0.00	12.2	37.25	37.40	-12.2	9,474	-0.13%
2023/10/11	2	37.20	2	37.15	37.35	0	9,524	0.00%
2023/10/06	0	0.00	0	36.80	36.75	0	9,518	0.00%
2023/10/05	2	36.75	2.4	36.56	36.65	-0.4	9,569	0.00%
2023/10/04	1	36.00	0	0.00	36.45	1	9,591	0.01%
2023/10/03	5	36.23	1	36.50	36.15	4	9,588	0.04%
2023/10/02	3.5	36.77	0	0.00	36.65	3.5	9,602	0.04%
2023/09/28	4	36.83	0.8	36.90	36.85	3.2	9,642	0.03%
2023/09/27	3	36.95	12	36.98	36.95	-9	9,641	-0.09%
2023/09/26	30.2	37.53	4	37.35	37.45	26.2	9,665	0.27%
2023/09/25	22	37.94	0	0.00	38.00	22	9,676	0.23%
2023/09/22	0	0.00	20	37.80	38.15	-20	9,667	-0.21%
2023/09/21	4	38.13	14	38.29	37.95	-10	9,652	-0.10%
2023/09/20	0	0.00	3	38.62	38.40	-3	9,623	-0.03%
2023/09/19	9	38.53	12.4	38.59	38.40	-3.4	9,625	-0.04%
2023/09/18	11.1	38.77	7.4	38.79	38.70	3.7	9,616	0.04%
2023/09/15	8.1	38.10	32	37.58	38.50	-24	9,394	-0.25%
2023/09/14	24.1	36.67	20	36.75	36.75	4.1	9,158	0.04%
2023/09/13	0.1	36.20	0.6	36.35	36.40	-0.6	9,235	-0.01%
2023/09/12	0.1	36.05	1	36.15	36.20	-1	9,426	-0.01%
2023/09/11	7.6	36.02	0	0.00	36.05	7.6	9,635	0.08%
2023/09/08	0.1	35.80	10	36.10	36.10	-9.9	9,678	-0.10%
2023/09/07	14.4	35.82	0.6	35.97	35.75	13.8	9,781	0.14%
2023/09/06	11.8	36.66	1	36.90	36.45	10.8	9,722	0.11%
2023/09/05	16	37.28	15.1	37.19	37.25	0.9	9,727	0.01%
2023/09/04	2.8	36.76	3	36.88	37.20	-0.2	9,828	0.00%
2023/09/01	18	36.38	0	0.00	36.50	18	9,728	0.19%
2023/08/31	11.5	36.32	0	0.00	36.30	11.5	9,783	0.12%
2023/08/30	1.1	36.05	0	0.00	36.25	1.1	10,015	0.01%
2023/08/29	13.1	35.61	30	35.60	35.75	-16.9	10,067	-0.17%
2023/08/28	0.1	36.05	0	0.00	35.90	0.1	10,061	0.00%
2023/08/25	5	36.05	1	36.15	35.90	4	10,129	0.04%
2023/08/24	1	35.90	0	0.00	35.95	1	10,120	0.01%
2023/08/23	0	0.00	7	35.90	35.95	-7	10,120	-0.07%
2023/08/22	14	35.89	11	36.03	35.90	3	10,143	0.03%
2023/08/21	5.2	36.42	10	36.40	36.30	-4.8	10,124	-0.05%
2023/08/18	13	36.98	0	0.00	37.00	13	10,110	0.13%
2023/08/17	11	35.68	5	35.65	36.45	6	10,050	0.06%
2023/08/16	9	35.82	0	0.00	36.30	9	10,040	0.09%
2023/08/15	15	37.21	1	38.00	37.00	14	9,926	0.14%
2023/08/14	32.7	37.79	2	37.80	37.75	30.7	9,799	0.31%
2023/08/11	28	39.21	5	39.25	39.45	23	9,620	0.24%
2023/08/10	3	39.70	0	0.00	39.80	3	9,544	0.03%
2023/08/09	16	39.92	4	39.95	40.05	12	9,515	0.13%
2023/08/08	58	40.24	0	0.00	40.40	58	9,482	0.61%
2023/08/07	17	40.32	16	40.18	40.50	1	9,485	0.01%
2023/08/04	5.5	40.09	4	40.30	40.45	1.5	9,448	0.02%
2023/08/02	20.5	40.35	28	39.98	40.15	-7.5	9,483	-0.08%
2023/08/01	10	39.43	1	39.40	39.40	9	9,383	0.10%
2023/07/31	35.3	39.35	2	39.33	39.50	33.3	9,346	0.36%
2023/07/28	108	39.93	9	39.98	39.95	99	9,096	1.09%	大買/
2023/07/27	11.9	49.48	79.1	49.53	49.90	-67.2	8,302	-0.81%
2023/07/26	34	48.94	1	48.70	48.90	33	7,702	0.43%
2023/07/25	6.1	48.91	10	49.03	48.95	-4	7,395	-0.05%
2023/07/24	5	48.76	0	0.00	48.80	5	7,187	0.07%
2023/07/21	13	48.85	12	49.14	48.70	1	7,075	0.01%
2023/07/20	7.2	49.43	14.4	49.20	49.45	-7.2	6,883	-0.10%
2023/07/19	13	47.58	1	47.60	47.80	12	6,469	0.19%
2023/07/18	2.2	47.63	1	47.75	47.95	1.2	6,483	0.02%
2023/07/17	2.1	47.95	2	47.98	48.00	0.1	6,400	0.00%
2023/07/14	3	47.90	0.5	47.90	47.75	2.5	6,419	0.04%
2023/07/13	4	47.45	8	47.52	47.45	-4	6,444	-0.06%
2023/07/12	4	46.96	0	0.00	47.00	4	6,470	0.06%
2023/07/10	3	47.07	0.7	47.40	47.10	2.3	6,561	0.04%
2023/07/07	15.3	47.07	2	47.05	47.15	13.3	6,701	0.20%
2023/07/06	6	47.72	0	0.00	47.50	6	6,724	0.09%
2023/07/05	7	48.13	1	48.10	48.05	6	6,681	0.09%
2023/07/04	2	48.00	2	48.20	48.20	0	6,685	0.00%
2023/07/03	0	0.00	23	47.71	47.95	-23	6,792	-0.34%
2023/06/30	1	47.35	6	47.52	47.40	-5	6,819	-0.07%
2023/06/29	2.9	47.50	5	47.37	47.35	-2.1	6,857	-0.03%
2023/06/28	2	47.40	7	47.51	47.55	-5	6,852	-0.07%
2023/06/27	1	47.40	6	47.76	47.45	-5	6,872	-0.07%
2023/06/26	2	47.43	0	0.00	47.60	2	6,845	0.03%
2023/06/21	7	47.21	3	47.35	47.30	4	6,845	0.06%
2023/06/20	4	47.41	2	47.35	47.50	2	6,847	0.03%
2023/06/19	12.3	48.23	16	48.18	47.90	-3.7	6,836	-0.05%
2023/06/16	8	48.52	24	48.49	48.35	-16	6,840	-0.23%
2023/06/15	4	47.74	38	47.66	47.95	-34	6,728	-0.51%
2023/06/14	9	46.97	8	46.87	47.00	1	6,682	0.01%
2023/06/13	28	46.50	7	46.39	46.40	21	6,970	0.30%
2023/06/12	10	47.04	2	47.08	46.95	8	7,263	0.11%
2023/06/09	5	46.96	6	47.22	47.40	-1	8,323	-0.01%
2023/06/08	1.5	47.40	21	47.56	47.25	-19.5	8,588	-0.23%
2023/06/07	0	0.00	5	46.99	47.00	-5	8,554	-0.06%
2023/06/06	2	46.82	0	0.00	46.90	2	8,634	0.02%
2023/06/05	14.3	46.90	18	46.90	46.90	-3.7	8,690	-0.04%
2023/06/02	5.1	45.70	5	45.65	45.70	0.1	8,633	0.00%
2023/06/01	0	0.00	9	45.36	45.45	-9	8,797	-0.10%
2023/05/31	2.1	45.25	0.5	45.35	45.10	1.6	8,817	0.02%
2023/05/30	1	45.15	2	45.40	45.25	-1	8,776	-0.01%
2023/05/29	6	45.23	1	45.25	45.25	5	8,852	0.06%
2023/05/26	3.4	44.99	1	45.05	44.95	2.4	8,870	0.03%
2023/05/25	3	45.33	0	0.00	45.20	3	8,903	0.03%
2023/05/24	2	45.40	1.3	45.39	45.60	0.7	8,931	0.01%
2023/05/23	0	0.00	2	45.63	45.40	-2	8,963	-0.02%
2023/05/22	0	0.00	7	45.39	45.50	-7	8,960	-0.08%
2023/05/19	11	44.95	5	45.03	45.10	6	9,005	0.07%
2023/05/18	0	0.00	10	44.85	44.85	-10	8,996	-0.11%
2023/05/17	6	44.70	0	0.00	44.70	6	9,283	0.06%
2023/05/16	0	0.00	6	44.58	44.70	-6	9,368	-0.06%
2023/05/15	2	43.78	0.2	44.05	44.05	1.8	9,356	0.02%
2023/05/12	0	0.00	4	44.18	43.90	-4	9,421	-0.04%
2023/05/11	0	0.00	4	44.18	44.35	-4	9,425	-0.04%
2023/05/10	0	0.00	12	44.43	44.60	-12	9,459	-0.13%
2023/05/09	9	44.76	3	45.03	44.45	6	9,511	0.06%
2023/05/08	3	45.47	9	45.46	45.45	-6	9,438	-0.06%
2023/05/05	2	44.93	5	44.94	45.00	-3	9,411	-0.03%
2023/05/04	0	0.00	1.6	44.73	44.70	-1.6	9,540	-0.02%
2023/05/03	4	44.68	0	0.00	44.55	4	9,806	0.04%
2023/05/02	0	0.00	5	44.71	44.85	-5	9,999	-0.05%
2023/04/28	0	0.00	5	44.33	44.45	-5	10,123	-0.05%
2023/04/27	2.2	43.22	0	0.00	43.85	2.2	10,157	0.02%
2023/04/26	11	43.01	1	43.10	43.25	10	10,176	0.10%
2023/04/25	9	43.59	3	44.33	43.40	6	10,141	0.06%
2023/04/24	6	44.08	2	44.20	44.05	4	10,117	0.04%
2023/04/21	19	44.44	1	45.00	44.20	18	10,201	0.18%
2023/04/20	3	44.87	6	44.93	44.85	-3	10,184	-0.03%
2023/04/19	5	45.27	1	45.10	45.05	4	10,215	0.04%
2023/04/18	5	45.30	0	0.00	45.35	5	10,145	0.05%
2023/04/17	4	45.64	3	45.55	45.70	1	10,104	0.01%
2023/04/14	3	45.35	0	45.50	45.35	3	10,046	0.03%
2023/04/13	0.3	45.50	4	45.50	45.45	-3.7	10,047	-0.04%
2023/04/12	3	45.43	7	45.36	45.30	-4	10,044	-0.04%
2023/04/11	3	44.82	2	44.93	44.80	1	9,940	0.01%
2023/04/10	0	0.00	21	44.93	44.90	-21	9,940	-0.21%
2023/04/07	2	44.88	1	44.86	44.85	1	9,949	0.01%
2023/04/06	8	44.86	1	45.05	44.85	7	10,057	0.07%
2023/03/31	2.3	45.61	3	45.58	45.50	-0.7	10,114	-0.01%
2023/03/30	1	45.40	7	45.49	45.60	-6	10,624	-0.06%
2023/03/29	0	0.00	2	45.30	45.40	-2	11,252	-0.02%
2023/03/28	4.3	45.40	2	45.30	45.35	2.3	11,750	0.02%
2023/03/27	5.1	45.55	8	45.54	45.50	-2.9	12,350	-0.02%
2023/03/24	5	45.18	1	45.20	45.15	4	12,834	0.03%
2023/03/23	7	45.33	11	45.22	45.25	-4	13,167	-0.03%
2023/03/22	5	45.56	1	45.50	45.50	4	13,439	0.03%
2023/03/21	1	45.45	2	45.58	45.30	-1	13,955	-0.01%
2023/03/20	4	45.18	11.3	45.29	45.20	-7.3	14,144	-0.05%
2023/03/17	12	44.98	8	45.14	45.45	4	14,211	0.03%
2023/03/16	37.2	44.89	4	44.71	44.50	33.2	14,219	0.23%
2023/03/15	25	46.55	13	46.85	45.80	12	14,140	0.08%
2023/03/14	44	47.08	44	46.86	46.55	0	14,124	0.00%
2023/03/13	4	44.64	18	44.88	45.35	-14	13,791	-0.10%
2023/03/10	2	44.35	9	44.35	44.40	-7	13,477	-0.05%
2023/03/09	11.3	44.78	13.1	44.67	44.70	-1.8	13,485	-0.01%
2023/03/08	1.1	45.02	10.1	44.98	45.10	-9	13,415	-0.07%
2023/03/07	7.2	44.91	4.1	44.94	45.00	3.2	13,319	0.02%
2023/03/06	7	44.29	11.5	44.47	44.50	-4.5	13,125	-0.03%
2023/03/03	0	0.00	1	43.55	43.60	-1	12,992	-0.01%
2023/03/02	3.2	43.14	0	43.15	43.40	3.2	13,007	0.02%
2023/03/01	3	43.18	0	43.20	43.10	3	13,041	0.02%
2023/02/24	3	43.50	0	0.00	43.50	3	13,046	0.02%
2023/02/23	2	43.45	2	43.53	43.60	0	13,118	0.00%
2023/02/22	4	43.11	0	0.00	43.20	4	13,291	0.03%
2023/02/21	1	43.35	11	43.39	43.45	-10	13,412	-0.07%
2023/02/20	2	43.00	10	42.93	43.50	-8	13,750	-0.06%
2023/02/17	14	42.74	0	0.00	42.80	14	14,206	0.10%
2023/02/16	2.1	43.08	0	43.20	43.10	2.1	14,818	0.01%
2023/02/15	27.2	43.18	61	43.30	42.90	-33.8	14,935	-0.23%
2023/02/14	27.2	43.98	4	43.90	43.95	23.2	14,645	0.16%
2023/02/13	1.5	43.95	22	43.96	44.15	-20.5	14,664	-0.14%
2023/02/10	10	44.25	4	43.91	43.80	6	14,750	0.04%
2023/02/09	29	44.46	3	44.35	44.40	26	14,925	0.17%
2023/02/08	4	44.21	11	44.15	44.20	-7	14,944	-0.05%
2023/02/07	4	43.93	1	44.00	44.35	3	14,906	0.02%
2023/02/06	5	43.90	5	44.09	43.95	0	14,902	0.00%
2023/02/03	15	44.71	90	44.53	44.20	-75	14,902	-0.50%
2023/02/02	36	44.60	21	44.81	44.95	15	14,847	0.10%
2023/02/01	18	44.38	18.7	44.67	44.90	-0.7	14,751	0.00%
2023/01/31	4	44.45	5	44.67	44.80	-1	14,533	-0.01%
2023/01/30	13	44.05	5.4	44.16	44.30	7.6	14,397	0.05%
2023/01/17	3	43.42	1	43.50	43.50	2	14,281	0.01%
2023/01/16	4	43.13	16	43.36	43.00	-12	14,298	-0.08%
2023/01/12	0	0.00	6	43.40	43.40	-6	14,410	-0.04%
2023/01/11	29	43.21	0	0.00	43.20	29	14,393	0.20%
2023/01/10	0	0.00	15	43.20	42.90	-15	14,346	-0.10%
2023/01/09	30	42.38	2	42.75	42.75	28	14,339	0.20%
2023/01/06	3	42.25	25	42.25	42.30	-22	14,457	-0.15%
2023/01/05	1	42.65	0	0.00	42.25	1	14,714	0.01%
2023/01/04	0	0.00	11	42.70	42.70	-11	14,726	-0.07%
2023/01/03	0	0.00	3	42.23	42.60	-3	14,803	-0.02%
2022/12/30	3	42.33	3	42.15	42.40	0	14,786	0.00%
2022/12/29	2.6	41.23	9	41.52	41.35	-6.4	14,795	-0.04%
2022/12/28	2	42.08	3	42.32	41.65	-1	14,922	-0.01%
2022/12/27	5	42.15	0	42.25	42.25	5	15,021	0.03%
2022/12/26	3.5	42.38	1	42.10	42.10	2.4	15,103	0.02%
2022/12/23	7	42.94	4	43.09	43.15	3	15,177	0.02%
2022/12/22	8.4	42.82	10	43.20	44.00	-1.6	15,033	-0.01%
2022/12/21	22	42.75	34	42.67	43.00	-12	14,606	-0.08%
2022/12/20	20	41.73	1	42.35	41.50	19	14,020	0.14%
2022/12/19	23	42.17	1	42.85	42.00	22	13,648	0.16%
2022/12/16	10	43.94	6	43.97	43.55	4	13,086	0.03%
2022/12/15	22	44.13	41	44.94	44.75	-19	12,606	-0.15%
2022/12/14	40	43.90	56.4	43.76	44.20	-16.4	12,315	-0.13%
2022/12/13	45	43.61	50	43.85	43.60	-5	12,024	-0.04%
2022/12/12	8	41.93	54	41.53	42.45	-46	11,484	-0.40%
2022/12/09	8	43.23	15	43.38	43.15	-7	11,255	-0.06%
2022/12/08	8	43.09	4.3	43.23	43.20	3.7	11,166	0.03%
2022/12/07	79	43.37	11	43.16	43.10	68	11,063	0.61%
2022/12/06	57	43.44	40	43.44	42.80	17	10,897	0.16%
2022/12/05	54	41.86	110.1	43.03	43.30	-56.1	10,634	-0.53%	大賣/
2022/12/02	0	0.00	3	40.67	40.50	-3	9,993	-0.03%
2022/12/01	0	0.00	50.1	40.78	40.50	-50.1	10,017	-0.50%
2022/11/30	0	0.00	15.2	40.31	40.25	-15.2	9,943	-0.15%
2022/11/29	15	39.96	4	39.71	40.15	11	9,927	0.11%
2022/11/28	1	39.80	0	0.00	39.55	1	9,958	0.01%
2022/11/25	56	40.41	30	40.07	40.00	26	10,050	0.26%
2022/11/24	31	39.86	21.2	40.02	40.05	9.8	10,023	0.10%
2022/11/23	5	39.90	0	0.00	39.85	5	10,015	0.05%
2022/11/22	27	39.89	26	39.70	39.80	1	10,063	0.01%
2022/11/21	6	39.81	2	39.88	40.15	4	10,088	0.04%
2022/11/18	33	40.34	11.1	40.97	39.90	21.9	10,079	0.22%
2022/11/17	12	40.90	43	40.97	41.10	-31	9,984	-0.31%
2022/11/16	11	41.16	6	41.71	40.85	5	9,873	0.05%
2022/11/15	24	41.49	29	41.41	41.30	-5	9,570	-0.05%
2022/11/14	48	40.25	36.2	40.00	40.80	11.8	9,242	0.13%
2022/11/11	35	39.99	50	39.55	39.25	-15	9,020	-0.17%
2022/11/10	12	39.32	13	39.32	39.35	-1	9,116	-0.01%
2022/11/09	3	39.77	22	39.87	39.60	-19	9,324	-0.20%
2022/11/08	18	39.46	27	39.47	39.45	-9	9,820	-0.09%
2022/11/07	6	39.19	22	38.93	39.40	-16	10,501	-0.15%
2022/11/04	14	37.40	0	0.00	37.45	14	10,317	0.14%
2022/11/03	2	37.68	0	0.00	37.70	2	10,263	0.02%
2022/11/02	1	38.05	2	38.08	38.05	-1	10,278	-0.01%
2022/11/01	0	0.00	4	37.59	37.60	-4	10,259	-0.04%
2022/10/31	3	37.27	13.3	37.63	37.75	-10.3	10,240	-0.10%
2022/10/28	3	38.20	1.1	38.66	37.80	1.9	10,252	0.02%
2022/10/27	0	0.00	3	38.65	38.85	-3	10,283	-0.03%
2022/10/26	14	38.49	23	38.26	38.15	-9	10,434	-0.09%
2022/10/25	9	38.26	7	38.54	38.75	2	10,655	0.02%
2022/10/24	6	39.01	13	39.11	38.70	-7	10,661	-0.07%
2022/10/21	8	38.38	6	38.78	38.45	2	10,610	0.02%
2022/10/20	4	37.45	4	37.54	38.65	0	10,581	0.00%
2022/10/19	35	38.48	3	38.68	38.15	32	10,544	0.30%
2022/10/18	9	39.00	0.1	39.00	38.90	8.9	10,689	0.08%
2022/10/17	12	38.14	25	38.81	39.10	-13	10,730	-0.12%
2022/10/14	2	39.05	17	39.15	39.10	-15	10,733	-0.14%
2022/10/13	17	38.08	14	39.05	37.20	3	10,777	0.03%
2022/10/12	0	0.00	7	38.71	39.00	-7	10,866	-0.06%
2022/10/11	1.4	38.49	51	38.85	38.45	-49.7	10,944	-0.45%
2022/10/07	0	0.00	13	39.18	39.20	-13	10,890	-0.12%
2022/10/06	11	38.71	3.1	39.14	39.20	7.9	10,921	0.07%
2022/10/05	68	39.47	104	39.24	39.20	-36	10,898	-0.33%	大賣/
2022/10/04	8	38.46	27.5	38.65	39.30	-19.5	10,783	-0.18%
2022/10/03	11	37.47	10	37.82	38.10	1	10,661	0.01%
2022/09/30	79	36.92	50	37.15	37.80	29	10,679	0.27%
2022/09/29	7	35.93	2	35.93	35.90	5	10,539	0.05%
2022/09/28	8.2	36.09	54	35.39	35.25	-45.8	10,558	-0.43%
2022/09/27	5.1	36.77	2	36.95	37.10	3.1	10,453	0.03%
2022/09/26	10	37.29	15	37.90	37.20	-5	10,454	-0.05%
2022/09/23	5	39.16	10.1	39.25	39.00	-5.1	10,523	-0.05%
2022/09/22	0	0.00	40	38.71	39.00	-40	10,588	-0.38%
2022/09/21	104.1	39.18	17	39.58	38.85	87.1	10,574	0.82%	大買/
2022/09/20	7	39.12	2.1	39.15	39.35	4.9	10,530	0.05%
2022/09/19	24.1	39.22	8	39.54	39.00	16.1	10,591	0.15%
2022/09/16	2.9	39.11	8	39.05	39.00	-5.1	10,671	-0.05%
2022/09/15	3	39.60	6	39.71	39.60	-3	10,794	-0.03%
2022/09/14	7	39.29	13.2	39.19	39.55	-6.2	10,933	-0.06%
2022/09/13	6	39.84	21	39.91	40.00	-15	11,066	-0.14%
2022/09/12	18	39.73	9.1	39.94	39.85	8.9	11,356	0.08%
2022/09/08	1.5	38.30	16	38.59	39.10	-14.5	11,407	-0.13%
2022/09/07	23	37.85	1	37.55	37.50	22	11,508	0.19%
2022/09/06	7	37.79	3	38.15	37.80	4	11,585	0.03%
2022/09/05	10	37.95	1	38.10	37.85	9	11,855	0.08%
2022/09/02	4	38.11	11	38.21	38.05	-7	12,013	-0.06%
2022/09/01	4	38.79	5	38.77	38.65	-1	11,982	-0.01%
2022/08/31	7	39.40	9	39.40	39.55	-2	11,877	-0.02%
2022/08/30	4	39.58	4	39.70	39.70	0	11,907	0.00%
2022/08/29	7	39.16	24	39.40	39.40	-17	11,903	-0.14%
2022/08/26	2	40.53	8.1	40.60	40.45	-6.1	11,929	-0.05%
2022/08/25	45	40.52	30.1	40.15	40.35	14.9	11,897	0.12%
2022/08/24	8	40.57	17	40.32	40.15	-9	11,867	-0.08%
2022/08/23	14	39.72	15	39.77	39.85	-1	11,826	-0.01%
2022/08/22	2.1	40.15	0	0.00	40.15	2.1	11,853	0.02%
2022/08/19	12	40.88	7	40.72	40.65	5	11,942	0.04%
2022/08/18	28	40.63	38	40.53	40.65	-10	11,930	-0.08%
2022/08/17	9.1	39.92	10	39.90	39.55	-0.9	11,527	-0.01%
2022/08/16	8	39.36	14	39.40	39.20	-6	11,415	-0.05%
2022/08/15	30	40.11	5	39.99	39.90	25	11,331	0.22%
2022/08/12	49	37.74	62	38.10	39.15	-13	10,931	-0.12%
2022/08/11	4	35.64	2	35.68	35.70	2	10,485	0.02%
2022/08/10	5	35.22	1	35.15	35.20	4	10,598	0.04%
2022/08/09	15	34.98	2	35.03	35.15	13	10,671	0.12%
2022/08/08	4	35.28	14.2	35.05	35.40	-10.2	10,751	-0.09%
2022/08/05	10	34.78	11	34.94	34.90	-1	10,838	-0.01%
2022/08/04	1	34.00	6	34.04	34.35	-5	11,011	-0.05%
2022/08/03	12.1	34.46	0	0.00	34.50	12.1	11,353	0.11%
2022/08/02	9	35.10	16	35.17	35.10	-7	11,533	-0.06%
2022/08/01	34	36.29	34	36.22	36.20	0	11,541	0.00%
2022/07/29	3	34.93	3	34.73	34.90	0	11,473	0.00%
2022/07/28	5.6	35.34	0	0.00	34.90	5.6	11,664	0.05%
2022/07/27	0	0.00	3	35.00	35.40	-3	11,856	-0.03%
2022/07/26	4.3	35.50	7	34.99	35.10	-2.7	12,006	-0.02%
2022/07/25	17.1	35.92	18	35.81	36.00	-0.9	12,154	-0.01%
2022/07/22	5.1	35.02	1	35.00	34.90	4.1	12,173	0.03%
2022/07/21	0	0.00	3	34.98	35.05	-3	12,496	-0.02%
2022/07/20	8	34.66	3	34.75	34.85	5	13,085	0.04%
2022/07/19	15	36.16	68	36.03	36.05	-53	13,222	-0.40%
2022/07/18	0.6	34.65	3	34.85	35.10	-2.4	13,270	-0.02%
2022/07/15	2	33.83	2	33.95	33.95	0	13,581	0.00%
2022/07/14	10	34.15	1	34.35	34.35	9	14,020	0.06%
2022/07/13	0	0.00	1	34.20	33.80	-1	14,450	-0.01%
2022/07/12	0	0.00	3	34.10	33.80	-3	15,070	-0.02%
2022/07/11	4	34.61	1	34.60	34.75	3	16,432	0.02%
2022/07/08	0	0.00	4	35.19	35.20	-4	17,518	-0.02%
2022/07/07	1	33.90	0.2	33.70	34.15	0.8	17,960	0.00%
2022/07/06	2.2	33.58	0	0.00	33.20	2.2	18,262	0.01%
2022/07/05	0	0.00	2	34.08	34.30	-2	18,742	-0.01%
2022/07/04	7.1	33.41	8	33.38	33.40	-0.9	19,064	0.00%
2022/07/01	53	34.06	1.1	33.19	33.10	51.9	19,182	0.27%
2022/06/30	17.5	33.93	2	33.80	33.85	15.5	19,088	0.08%
2022/06/29	1	35.10	1	35.10	35.25	0	19,044	0.00%
2022/06/28	2	35.53	1	35.20	35.55	1	19,123	0.01%
2022/06/27	1	35.70	3	35.98	36.25	-2	19,247	-0.01%
2022/06/24	1.9	35.11	2	35.05	35.00	-0.1	19,434	0.00%
2022/06/23	4	34.90	3	35.55	34.90	1	19,826	0.01%
2022/06/22	4	35.94	1	36.45	35.30	3	19,939	0.02%
2022/06/21	1.1	36.49	13.4	36.47	37.10	-12.3	20,052	-0.06%
2022/06/20	16	36.37	9	36.76	35.40	7	20,063	0.03%
2022/06/17	1	38.00	1	38.55	38.05	0	20,080	0.00%
2022/06/16	28.4	39.27	24	39.04	38.55	4.4	20,302	0.02%
2022/06/15	12	40.54	4	40.53	40.05	8	20,177	0.04%
2022/06/14	30	40.16	31.9	40.35	40.10	-1.9	20,186	-0.01%
2022/06/13	44.3	41.84	1	41.55	41.55	43.3	20,189	0.21%
2022/06/10	13	43.03	0	0.00	43.05	13	20,320	0.06%
2022/06/09	6	43.54	0	0.00	43.50	6	20,501	0.03%
2022/06/08	4	43.83	3	43.93	43.65	1	20,746	0.00%
2022/06/07	1	43.60	0	0.00	43.60	1	21,127	0.00%
2022/06/06	29	42.89	24	43.64	43.50	5	21,937	0.02%
2022/06/02	6	43.14	0	0.00	43.05	6	23,276	0.03%
2022/06/01	3	43.43	20	43.50	43.50	-17	24,187	-0.07%
2022/05/31	0	0.00	2	43.80	43.40	-2	24,685	-0.01%
2022/05/30	2	43.95	2	43.93	43.95	0	25,052	0.00%
2022/05/27	7	43.14	24	43.00	43.30	-17	25,972	-0.07%
2022/05/26	11	43.55	67	43.11	43.10	-56	27,434	-0.20%
2022/05/25	6.5	43.87	0	0.00	44.00	6.5	28,106	0.02%
2022/05/24	14	44.58	16	44.96	44.10	-2	28,713	-0.01%
2022/05/23	27.4	44.62	6	44.27	44.75	21.4	29,280	0.07%
2022/05/20	3	44.10	13	44.12	44.00	-10	30,567	-0.03%
2022/05/19	47.7	42.59	24	42.38	42.80	23.7	32,307	0.07%
2022/05/18	19.1	44.52	12	44.23	44.35	7.1	32,193	0.02%
2022/05/17	13	43.43	6	44.10	43.40	7	32,340	0.02%
2022/05/16	29.1	43.78	26	43.57	43.40	3.1	32,550	0.01%
2022/05/13	1	43.80	4	43.99	44.05	-3	32,778	-0.01%
2022/05/12	32	44.22	8	43.99	43.20	24	32,971	0.07%
2022/05/11	6	44.49	43	44.45	44.20	-37	33,247	-0.11%
2022/05/10	9.2	42.84	2	43.05	43.25	7.2	33,356	0.02%
2022/05/09	53	43.77	2	43.80	43.70	51	33,675	0.15%
2022/05/06	10	44.74	3	44.80	45.00	7	33,997	0.02%
2022/05/05	1	45.70	43.4	45.12	45.90	-42.4	34,340	-0.12%
2022/05/04	14	44.53	1	44.40	44.25	13	34,184	0.04%
2022/05/03	5	44.25	5	44.34	44.80	0	34,135	0.00%
2022/04/29	50	44.47	0	0.00	44.40	50	34,173	0.15%
2022/04/28	27	44.62	1	44.65	44.40	26	34,662	0.08%
2022/04/27	24.2	44.66	16	44.81	44.40	8.2	34,657	0.02%
2022/04/26	84.1	47.21	15	47.12	46.20	69.1	34,331	0.20%
2022/04/25	30.1	48.71	5.3	48.82	48.50	24.9	33,674	0.07%
2022/04/22	28.5	50.37	10	50.61	50.20	18.5	33,346	0.06%
2022/04/21	23	51.36	46	51.28	50.60	-23	33,109	-0.07%
2022/04/20	24	52.56	18	52.30	52.20	6	32,891	0.02%
2022/04/19	21	53.70	11	53.85	53.90	10	32,581	0.03%
2022/04/18	34	54.49	26.5	53.92	53.00	7.5	32,184	0.02%
2022/04/15	90	55.31	82.2	55.50	55.00	7.9	31,634	0.02%
2022/04/14	66	53.86	131	54.00	54.00	-65	30,359	-0.21%	大賣/
2022/04/13	53	52.57	82.1	52.69	53.00	-29.1	29,278	-0.10%
2022/04/12	6	51.68	36	51.93	51.70	-30	28,859	-0.10%
2022/04/11	10	51.48	38.4	51.60	51.70	-28.4	28,640	-0.10%
2022/04/08	22	49.84	32	50.29	51.00	-10	28,184	-0.04%
2022/04/07	15.3	49.43	8	49.44	48.75	7.3	27,881	0.03%
2022/04/06	2	49.53	3	49.67	49.80	-1	27,734	0.00%
2022/04/01	4	48.84	6	49.25	49.50	-2	27,704	-0.01%
2022/03/31	11	49.25	17	49.16	49.00	-6	27,783	-0.02%
2022/03/30	8	48.64	8	48.86	49.35	0	27,849	0.00%
2022/03/29	27.4	49.09	12	49.40	49.00	15.4	27,771	0.06%
2022/03/28	40.1	49.84	8	49.76	49.95	32.1	27,694	0.12%
2022/03/25	87.3	51.83	109.3	51.93	52.20	-22	27,615	-0.08%	大賣/
2022/03/24	9	51.69	30	51.64	51.70	-21	27,879	-0.08%
2022/03/23	11.4	50.85	10	50.84	51.20	1.4	28,176	0.00%
2022/03/22	28	51.09	6	51.33	50.90	22	28,074	0.08%
2022/03/21	27	50.83	36	50.64	50.20	-9	27,802	-0.03%
2022/03/18	9	49.38	12	49.38	49.40	-3	27,719	-0.01%
2022/03/17	30	49.11	17	49.03	49.05	13	28,002	0.05%
2022/03/16	17	48.63	46	49.11	48.65	-29	28,087	-0.10%
2022/03/15	53.7	48.71	16	49.03	48.40	37.7	27,987	0.13%
2022/03/14	17	49.80	5.4	50.20	50.30	11.6	28,451	0.04%
2022/03/11	25.4	50.31	24	50.22	49.90	1.4	28,866	0.00%
2022/03/10	28.2	49.84	52	49.37	49.75	-23.9	28,819	-0.08%
2022/03/09	47.2	49.91	40	49.59	49.45	7.2	28,546	0.03%
2022/03/08	228	52.34	204	52.05	50.10	24	27,909	0.09%	大買/大賣/
2022/03/07	35	52.78	36.1	53.19	52.70	-1.1	26,610	0.00%
2022/03/04	122	53.94	277.1	53.41	53.30	-155.1	25,975	-0.60%	大買/大賣/鉅額交易
2022/03/03	98	53.91	120.3	53.56	53.70	-22.3	25,921	-0.09%	大賣/
2022/03/02	80	53.66	97.3	54.01	53.30	-17.3	26,163	-0.07%
2022/03/01	206.3	54.33	131	53.91	53.10	75.3	25,806	0.29%	大買/大賣/
2022/02/25	119.5	51.57	202.3	52.10	52.40	-82.8	25,171	-0.33%	大買/大賣/
2022/02/24	41.2	50.80	29.7	50.60	50.00	11.5	24,996	0.05%
2022/02/23	53.1	52.05	27.2	52.48	52.20	25.9	24,477	0.11%
2022/02/22	233.7	52.79	264	52.16	51.50	-30.3	24,043	-0.13%	大買/大賣/
2022/02/21	106	51.99	147.2	52.88	53.00	-41.2	22,923	-0.18%	大買/大賣/
2022/02/18	12	49.02	32.5	49.12	49.35	-20.5	21,290	-0.10%
2022/02/17	3.2	48.82	12	48.75	48.70	-8.8	21,620	-0.04%
2022/02/16	12	49.11	26	48.97	48.60	-14	21,735	-0.06%
2022/02/15	22	49.58	34	49.30	48.85	-12	22,306	-0.05%
2022/02/14	10	48.66	21	48.86	49.00	-11	23,658	-0.05%
2022/02/11	48.2	49.14	25	49.17	49.00	23.2	23,657	0.10%
2022/02/10	42	49.04	60.3	49.16	49.05	-18.3	24,768	-0.07%
2022/02/09	29	49.01	64	48.55	48.50	-35	26,164	-0.13%
2022/02/08	17	47.46	41	47.80	48.05	-24	25,747	-0.09%
2022/02/07	8.2	46.71	75	46.15	47.50	-66.8	25,531	-0.26%
2022/01/26	1.1	44.25	1.1	44.09	44.10	0	25,252	0.00%
2022/01/25	3.3	44.90	11	44.83	44.20	-7.7	25,659	-0.03%
2022/01/24	25	44.70	15.8	44.56	44.70	9.2	26,549	0.03%
2022/01/21	39	45.80	38	45.75	45.55	1	26,751	0.00%
2022/01/20	7	44.79	18	44.49	45.45	-11	26,341	-0.04%
2022/01/19	8	43.90	24	43.86	43.70	-16	26,647	-0.06%
2022/01/18	13	44.52	2	44.35	44.35	11	26,715	0.04%
2022/01/17	4	43.98	0	0.00	44.20	4	26,777	0.01%
2022/01/14	6	44.28	3	44.38	44.25	3	27,100	0.01%
2022/01/13	3	45.20	1	45.30	45.15	2	27,489	0.01%
2022/01/12	10	44.67	7	44.51	44.55	3	27,455	0.01%
2022/01/11	7	44.00	23.1	43.91	44.10	-16.1	27,513	-0.06%
2022/01/10	29	44.30	19	44.21	44.05	10	27,959	0.04%
2022/01/07	9	45.01	17	45.33	44.60	-8	28,085	-0.03%
2022/01/06	3	45.10	5	45.10	45.20	-2	28,276	-0.01%
2022/01/05	23	45.54	1	45.35	45.05	22	28,627	0.08%
2022/01/04	54.5	45.43	67	45.28	45.30	-12.5	28,811	-0.04%
2022/01/03	5	45.83	0.1	45.95	45.80	4.9	28,948	0.02%
2021/12/30	4	46.35	1	46.15	46.25	3	29,092	0.01%
2021/12/29	10.5	46.38	4	46.38	46.35	6.5	29,190	0.02%
2021/12/28	4.5	46.29	2	46.35	46.35	2.5	29,352	0.01%
2021/12/27	16.5	46.23	5	46.38	46.15	11.5	29,712	0.04%
2021/12/24	25	46.99	17	46.80	46.80	8	29,868	0.03%
2021/12/23	11	47.35	15.6	47.47	47.35	-4.6	29,994	-0.02%
2021/12/22	18.5	47.73	29	47.56	47.45	-10.6	30,262	-0.03%
2021/12/21	77	47.64	74.1	47.91	47.90	2.9	30,252	0.01%
2021/12/20	61	48.55	41.3	48.67	48.75	19.7	30,013	0.07%
2021/12/17	10	48.27	45	47.95	47.65	-35	29,641	-0.12%
2021/12/16	11	47.08	5	46.99	47.10	6	29,247	0.02%
2021/12/15	13	47.02	7.5	47.07	47.00	5.5	29,461	0.02%
2021/12/14	29.7	47.10	23.2	47.04	46.70	6.5	29,633	0.02%
2021/12/13	26	48.16	48.1	48.03	47.90	-22.1	29,623	-0.07%
2021/12/10	24	47.38	11	47.79	47.00	13	29,509	0.04%
2021/12/09	32	47.65	47	47.59	47.30	-15	29,827	-0.05%
2021/12/08	191	48.90	190.2	47.86	47.60	0.8	30,311	0.00%	大買/大賣/
2021/12/07	65	46.65	84	47.34	47.95	-19	29,991	-0.06%
2021/12/06	30	46.46	9	46.51	46.20	21	29,525	0.07%
2021/12/03	39	46.80	45	46.32	46.20	-6	29,605	-0.02%
2021/12/02	18.1	46.10	20	46.23	46.30	-1.9	29,860	-0.01%
2021/12/01	10	46.34	6	46.06	46.20	4	29,959	0.01%
2021/11/30	14	46.14	5	46.43	46.05	9	30,063	0.03%
2021/11/29	49	46.30	14	46.40	46.20	35	30,010	0.12%
2021/11/26	22	47.77	74	47.75	47.75	-52	30,027	-0.17%
2021/11/25	53.7	47.88	71.3	47.66	47.65	-17.7	29,704	-0.06%
2021/11/24	154	47.30	160	47.41	47.05	-6	29,565	-0.02%	大買/大賣/
2021/11/23	52.5	45.62	26	45.64	45.65	26.5	29,073	0.09%
2021/11/22	23	44.20	5	44.49	44.65	18	29,884	0.06%
2021/11/19	7.3	44.38	16	44.16	43.70	-8.7	30,030	-0.03%
2021/11/18	14	44.70	17	44.79	44.55	-3	30,294	-0.01%
2021/11/17	31	45.43	23.5	45.47	45.05	7.5	30,370	0.02%
2021/11/16	69	47.41	239.2	45.99	45.45	-170.2	30,546	-0.56%	大賣/鉅額交易
2021/11/15	119.2	47.12	91	46.88	46.75	28.2	30,484	0.09%	大買/
2021/11/12	176	49.22	80.1	48.79	48.30	95.9	31,117	0.31%	大買/
2021/11/11	83.3	48.29	73.4	49.60	49.40	9.9	31,100	0.03%
2021/11/10	37.1	46.59	51.2	46.72	46.75	-14	30,032	-0.05%
2021/11/09	151.9	47.15	93	47.14	46.90	58.9	30,377	0.19%	大買/
2021/11/08	44	45.70	73.3	46.05	46.35	-29.3	29,604	-0.10%
2021/11/05	5.7	42.15	1	42.45	42.15	4.7	28,942	0.02%
2021/11/04	25.8	42.13	25.6	42.19	42.55	0.3	29,010	0.00%
2021/11/03	6.7	41.34	21	41.53	41.75	-14.3	29,328	-0.05%
2021/11/02	32.7	40.67	127.1	40.57	40.30	-94.4	29,348	-0.32%	大賣/
2021/11/01	142.3	42.45	152	41.37	41.10	-9.7	29,188	-0.03%	大買/大賣/
2021/10/29	71	44.46	78	44.13	44.15	-7	28,525	-0.02%
2021/10/28	1.7	44.93	28.2	44.97	44.95	-26.4	28,490	-0.09%
2021/10/27	9	45.07	28	45.06	45.10	-19	28,676	-0.07%
2021/10/26	10	45.71	4	45.53	45.15	6	28,861	0.02%
2021/10/25	3	45.12	8	45.21	45.15	-5	29,402	-0.02%
2021/10/22	25	45.29	25	45.57	45.05	0	30,261	0.00%
2021/10/21	31	45.88	26.8	45.96	46.30	4.2	30,821	0.01%
2021/10/20	2	44.53	15	44.53	44.55	-13	31,203	-0.04%
2021/10/19	4	45.00	5	44.53	44.50	-1	31,961	0.00%
2021/10/18	22	45.45	16	45.65	45.00	6	33,279	0.02%
2021/10/15	32	44.95	34	44.90	44.90	-2	34,479	-0.01%
2021/10/14	13	44.78	6	44.70	44.75	7	35,965	0.02%
2021/10/13	54	44.70	99.1	44.62	44.60	-45.1	38,464	-0.12%
2021/10/12	1.3	44.58	35.3	44.62	44.60	-34.1	39,356	-0.09%
2021/10/08	14	44.49	4	44.53	44.55	10	40,508	0.02%
2021/10/07	37	44.49	4	44.45	44.65	33	41,538	0.08%
2021/10/06	4	44.68	13	44.37	44.45	-9	43,305	-0.02%
2021/10/05	0	0.00	15	44.62	44.90	-15	45,729	-0.03%
2021/10/04	3	44.50	78	44.51	44.20	-75	46,599	-0.16%
2021/10/01	9	44.98	35.5	45.11	45.10	-26.5	47,959	-0.06%
2021/09/30	5	45.30	10	45.51	45.85	-5	49,915	-0.01%
2021/09/29	3	44.95	4	45.14	45.00	-1	51,403	0.00%
2021/09/28	9.9	45.13	2	45.00	45.00	7.9	53,570	0.01%
2021/09/27	18.1	45.59	3	45.37	45.30	15.1	57,480	0.03%
2021/09/24	26.1	46.18	6	46.02	45.70	20.1	62,167	0.03%
2021/09/23	13	45.77	80.1	46.01	45.80	-67.1	69,601	-0.10%
2021/09/22	52.5	45.84	49	45.55	45.75	3.5	76,836	0.00%
2021/09/17	33.7	47.96	69	48.04	47.75	-35.3	80,788	-0.04%
2021/09/16	12.2	49.04	76	48.38	48.40	-63.9	82,968	-0.08%
2021/09/15	17.2	48.68	48	48.55	48.75	-30.9	83,489	-0.04%
2021/09/14	54.2	49.39	26	49.50	49.30	28.2	84,968	0.03%
2021/09/13	28.2	50.00	31	50.03	50.50	-2.8	86,300	0.00%
2021/09/10	30	49.15	15	49.01	48.75	15	86,105	0.02%
2021/09/09	7.1	47.36	38	47.75	47.90	-30.9	86,148	-0.04%
2021/09/08	35.1	47.66	23	47.49	47.05	12.1	86,592	0.01%
2021/09/07	41.1	49.23	22	49.73	48.35	19.1	86,871	0.02%
2021/09/06	67.1	49.67	42	49.35	49.20	25.1	86,924	0.03%
2021/09/03	91	49.78	87.1	49.23	48.85	3.9	87,286	0.00%
2021/09/02	79.2	49.52	72	48.85	48.60	7.2	87,905	0.01%
2021/09/01	69	50.70	65	50.38	50.20	4	88,583	0.00%
2021/08/31	3	50.57	5	50.24	50.60	-2	88,670	0.00%
2021/08/30	35.1	50.52	14	50.36	49.95	21.1	89,428	0.02%
2021/08/27	52	49.34	12	49.27	50.20	40	90,186	0.04%
2021/08/26	196.1	50.65	164	50.48	49.00	32.1	90,929	0.04%	大買/大賣/
2021/08/25	24	48.11	32	47.85	48.10	-8	92,275	-0.01%
2021/08/24	26.1	47.29	53	47.52	48.35	-27	93,545	-0.03%
2021/08/23	20.1	47.58	20	47.61	47.70	0.1	96,102	0.00%
2021/08/20	37.1	46.38	151	46.49	46.00	-113.9	97,374	-0.12%	大賣/鉅額交易
2021/08/19	39.4	47.76	201	47.68	46.55	-161.7	98,081	-0.16%	大賣/鉅額交易
2021/08/18	192	46.22	70.9	46.64	48.55	121.1	98,353	0.12%	大買/鉅額交易
2021/08/17	31.4	48.92	82.1	48.09	47.00	-50.7	97,910	-0.05%
2021/08/16	87.3	51.68	25	51.50	50.40	62.3	97,863	0.06%
2021/08/13	18	52.53	26	52.43	52.30	-8	98,613	-0.01%
2021/08/12	20.1	52.31	43	52.49	53.50	-23	99,398	-0.02%
2021/08/11	321	52.81	199.1	51.50	50.90	121.9	100,420	0.12%	大買/大賣/鉅額交易
2021/08/10	53	51.47	22	51.40	50.90	31	99,818	0.03%
2021/08/09	42.4	52.10	75.1	51.80	51.50	-32.7	101,040	-0.03%
2021/08/06	33.2	51.35	23	51.28	51.00	10.2	102,182	0.01%
2021/08/05	47	51.17	17.3	51.26	50.90	29.7	103,966	0.03%
2021/08/04	53.3	52.82	31.7	52.30	52.20	21.6	105,230	0.02%
2021/08/03	85.4	53.20	17	53.30	53.50	68.4	108,385	0.06%
2021/08/02	24.2	53.07	35	53.52	54.10	-10.8	110,971	-0.01%
2021/07/30	66.6	53.57	66.3	52.75	52.00	0.3	111,955	0.00%
2021/07/29	236.4	52.38	238	53.30	53.60	-1.6	113,192	0.00%	大買/大賣/
2021/07/28	48.3	52.25	52.1	51.76	51.30	-3.8	114,079	0.00%
2021/07/27	76.3	53.03	68.2	51.85	51.60	8.1	115,128	0.01%
2021/07/26	137.4	53.25	121	53.09	52.80	16.4	116,132	0.01%	大買/大賣/
2021/07/23	21.4	54.83	60	54.74	55.20	-38.7	116,839	-0.03%
2021/07/22	190.3	54.83	225	54.30	53.60	-34.7	116,605	-0.03%	大買/大賣/
2021/07/21	256.6	58.81	225	58.26	56.50	31.5	116,067	0.03%	大買/大賣/
2021/07/20	170.4	59.07	225.5	58.16	58.40	-55.1	115,458	-0.05%	大買/大賣/
2021/07/19	431.1	60.61	339.7	60.32	60.00	91.4	115,103	0.08%	大買/大賣/
2021/07/16	226.3	58.71	353.1	58.45	58.30	-126.8	115,684	-0.11%	大買/大賣/鉅額交易
2021/07/15	206	56.50	182.7	56.86	58.50	23.3	116,177	0.02%	大買/大賣/
2021/07/14	152.2	55.51	142	54.48	54.40	10.2	116,278	0.01%	大買/大賣/
2021/07/13	309.2	57.68	197.7	57.74	56.30	111.5	116,504	0.10%	大買/大賣/鉅額交易
2021/07/12	246	59.70	315.2	60.18	59.60	-69.2	116,141	-0.06%	大買/大賣/
2021/07/09	100.8	57.60	83	57.33	56.90	17.8	114,318	0.02%
2021/07/08	153.5	57.73	136.4	57.75	58.00	17.1	115,233	0.01%	大買/大賣/
2021/07/07	312.7	58.28	186.9	57.90	57.10	125.7	114,284	0.11%	大買/大賣/鉅額交易
2021/07/06	297.8	60.31	245.6	59.97	59.50	52.2	113,346	0.05%	大買/大賣/
2021/07/05	248.9	61.31	481	60.83	60.50	-232.1	112,774	-0.21%	大買/大賣/鉅額交易
2021/07/02	496.7	61.44	385.5	61.45	59.90	111.2	112,517	0.10%	大買/大賣/鉅額交易
2021/07/01	629	60.56	646.4	60.03	60.30	-17.4	110,796	-0.02%	大買/大賣/
2021/06/30	1,114.5	60.88	942.3	60.98	59.50	172.2	106,551	0.16%	大買/大賣/鉅額交易
2021/06/29	829.9	55.93	660	56.65	57.90	169.9	99,335	0.17%	大買/大賣/鉅額交易
2021/06/28	518.1	51.29	548.8	51.28	52.70	-30.7	92,252	-0.03%	大買/大賣/
2021/06/25	328	48.63	257.1	48.49	47.95	70.9	88,275	0.08%	大買/大賣/
2021/06/24	52.3	47.36	76	46.93	46.50	-23.8	86,098	-0.03%
2021/06/23	132	48.00	205	47.67	45.80	-73	85,332	-0.09%	大買/大賣/
2021/06/22	215	47.11	331	47.42	48.00	-116	83,604	-0.14%	大買/大賣/鉅額交易
2021/06/21	22	44.06	16	44.45	43.80	6	81,795	0.01%
2021/06/18	24	45.66	59.2	45.37	45.50	-35.2	81,400	-0.04%
2021/06/17	69.4	46.67	133.4	46.23	45.95	-64.1	80,959	-0.08%	大賣/
2021/06/16	71.4	46.71	25	46.67	45.75	46.4	80,404	0.06%
2021/06/15	52	46.64	35.7	46.81	47.05	16.3	79,901	0.02%
2021/06/11	79	46.64	45	46.17	45.95	34	79,516	0.04%
2021/06/10	41	46.09	32.2	45.78	46.55	8.8	79,163	0.01%
2021/06/09	98	46.44	43	46.03	45.75	55	78,380	0.07%
2021/06/08	47.1	48.44	78	48.07	47.80	-30.9	77,628	-0.04%
2021/06/07	106	47.73	40	47.25	47.60	66	77,228	0.09%	大買/
2021/06/04	311	49.79	253	49.23	48.60	58	76,205	0.08%	大買/大賣/
2021/06/03	197	49.15	52	49.37	48.80	145	75,253	0.19%	大買/鉅額交易
2021/06/02	417.5	49.24	413.3	49.28	49.05	4.2	74,534	0.01%	大買/大賣/
2021/06/01	109	47.19	217.8	47.47	47.90	-108.8	72,757	-0.15%	大買/大賣/鉅額交易
2021/05/31	576.5	47.79	412.1	47.41	46.00	164.4	72,920	0.23%	大買/大賣/鉅額交易
2021/05/28	34	44.04	182.1	44.12	44.95	-148.1	70,381	-0.21%	大賣/鉅額交易
2021/05/27	120	41.83	146	41.19	40.90	-26	69,091	-0.04%	大買/大賣/
2021/05/26	21	40.27	53	40.56	40.70	-32	68,443	-0.05%
2021/05/25	152	39.77	20.3	39.74	39.75	131.7	67,979	0.19%	大買/鉅額交易
2021/05/24	112	40.26	166	40.15	40.20	-54	67,863	-0.08%	大買/大賣/
2021/05/21	105.1	39.62	84.1	39.56	40.30	21	67,958	0.03%	大買/
2021/05/20	133.2	39.81	94	39.98	39.50	39.2	66,983	0.06%	大買/
2021/05/19	211	40.63	91.5	40.62	41.50	119.5	65,721	0.18%	大買/鉅額交易
2021/05/18	44.5	37.03	28	37.58	37.75	16.5	64,142	0.03%
2021/05/17	41	34.50	36.5	34.58	34.35	4.5	63,937	0.01%
2021/05/14	86	38.64	125.8	37.96	37.40	-39.8	62,629	-0.06%	大賣/
2021/05/13	204.4	39.64	230.1	39.95	39.35	-25.7	60,892	-0.04%	大買/大賣/
2021/05/12	190.1	44.73	126.2	45.05	43.70	63.9	58,931	0.11%	大買/大賣/
2021/05/11	534.7	51.48	323	50.84	48.55	211.7	57,459	0.37%	大買/大賣/鉅額交易
2021/05/10	313.3	52.02	333.3	52.28	53.00	-20	54,145	-0.04%	大買/大賣/
2021/05/07	130.1	48.91	133.2	48.89	49.40	-3.1	51,262	-0.01%	大買/大賣/
2021/05/06	150	48.33	313.3	48.97	49.45	-163.3	49,859	-0.33%	大買/大賣/鉅額交易
2021/05/05	167.5	46.23	205	46.03	45.95	-37.5	48,126	-0.08%	大買/大賣/
2021/05/04	309.1	44.89	163	47.19	43.70	146.1	46,697	0.31%	大買/大賣/鉅額交易
2021/05/03	150.2	49.75	181.2	49.11	48.45	-31.1	45,015	-0.07%	大買/大賣/
2021/04/29	206	48.08	169	48.54	48.00	37	43,382	0.09%	大買/大賣/
2021/04/28	91.1	46.93	70	47.00	46.45	21.1	41,922	0.05%
2021/04/27	198	48.56	177	48.31	47.85	21	41,642	0.05%	大買/大賣/
2021/04/26	68	47.61	59	47.58	48.70	9	40,781	0.02%
2021/04/23	156.6	46.12	71.1	46.61	45.70	85.5	39,893	0.21%	大買/
2021/04/22	404	51.73	246	51.34	48.30	158	38,942	0.41%	大買/大賣/鉅額交易
2021/04/21	208	46.42	336.2	45.94	48.00	-128.2	35,741	-0.36%	大買/大賣/鉅額交易
2021/04/20	106.5	45.46	126.5	45.04	46.50	-20	34,540	-0.06%	大買/大賣/
2021/04/19	166	44.92	144	45.37	46.05	22	33,267	0.07%	大買/大賣/
2021/04/16	142	42.02	106	42.02	41.90	36	31,918	0.11%	大買/大賣/
2021/04/15	83	40.44	209	40.26	40.15	-126	30,497	-0.41%	大賣/鉅額交易
2021/04/14	235	40.29	91	40.33	39.95	144	30,141	0.48%	大買/鉅額交易
2021/04/13	76.1	39.57	44.3	39.86	39.55	31.8	28,521	0.11%
2021/04/12	162	40.70	115	40.78	40.80	47	28,017	0.17%	大買/大賣/
2021/04/09	129	39.42	164.2	39.27	38.50	-35.2	26,927	-0.13%	大買/大賣/
2021/04/08	313.5	39.34	220.8	39.61	39.35	92.7	26,031	0.36%	大買/大賣/
2021/04/07	124.3	36.77	139	36.78	37.85	-14.7	24,214	-0.06%	大買/大賣/
2021/04/06	12	34.45	20	34.08	34.45	-8	22,297	-0.04%
2021/04/01	5	31.38	30.1	31.35	31.35	-25.1	22,073	-0.11%
2021/03/31	31.7	31.40	99.1	31.50	31.35	-67.4	22,107	-0.30%
2021/03/30	64	31.05	19	30.79	31.10	45	21,953	0.20%
2021/03/29	46	30.46	30.1	30.68	30.50	15.9	22,022	0.07%
2021/03/26	20	29.85	0	0.00	29.80	20	23,036	0.09%
2021/03/25	1	29.50	0	0.00	29.65	1	23,726	0.00%
2021/03/24	3.1	29.48	7	29.50	29.40	-3.9	24,143	-0.02%
2021/03/23	10.1	29.76	6	29.80	29.90	4.1	24,409	0.02%
2021/03/22	14.1	29.70	6	29.38	29.70	8.1	24,926	0.03%
2021/03/19	3	29.38	13	29.40	29.35	-10	25,487	-0.04%
2021/03/18	2	29.73	20	29.74	29.75	-18	25,978	-0.07%
2021/03/17	10	29.61	1	29.60	29.70	9	26,973	0.03%
2021/03/16	5	29.45	2	29.50	29.55	3	28,297	0.01%
2021/03/15	0	0.00	4.4	30.28	30.35	-4.4	28,818	-0.02%
2021/03/12	12	30.48	9	30.44	30.60	3	29,225	0.01%
2021/03/11	7	30.71	16	30.75	30.60	-9	30,507	-0.03%
2021/03/10	3	30.30	3	30.25	30.40	0	31,505	0.00%
2021/03/09	6	30.50	13	30.42	30.35	-7	32,527	-0.02%
2021/03/08	35.4	29.82	16.2	30.03	29.55	19.2	32,658	0.06%
2021/03/05	91.1	30.78	68.5	30.89	30.20	22.7	32,969	0.07%
2021/03/04	170.2	32.96	141.1	33.00	32.80	29	33,058	0.09%	大買/大賣/
2021/03/03	29	31.21	72.3	31.38	31.60	-43.3	32,025	-0.14%
2021/03/02	26	30.98	10	31.48	30.45	16	33,205	0.05%
2021/02/26	28	31.19	105	30.76	31.20	-77	33,433	-0.23%	大賣/
2021/02/25	68	30.99	14	30.76	30.90	54	33,046	0.16%
2021/02/24	16	30.73	22.1	31.01	30.35	-6.1	33,029	-0.02%
2021/02/23	39	30.56	40	30.66	30.85	-1	32,714	0.00%
2021/02/22	21.1	29.10	24.2	29.30	29.45	-3.1	32,028	-0.01%
2021/02/19	9	27.81	19	28.01	28.20	-10	31,837	-0.03%
2021/02/18	13	27.85	8	27.74	27.85	5	31,859	0.02%
2021/02/17	5	27.15	10	26.99	27.65	-5	31,818	-0.02%
2021/02/04	4.2	25.70	0	0.00	25.90	4.2	31,699	0.01%
2021/02/03	3	25.68	0	0.00	25.70	3	31,928	0.01%
2021/02/02	12	26.07	6	26.13	26.45	6	32,400	0.02%
2021/02/01	2.1	26.00	24	25.53	26.20	-21.9	32,775	-0.07%
2021/01/29	6	25.30	16	25.32	25.10	-10	33,013	-0.03%
2021/01/28	0	0.00	12	25.43	25.40	-12	33,332	-0.04%
2021/01/27	7	26.43	0	0.00	25.80	7	33,894	0.02%
2021/01/26	12	26.83	1	26.80	26.80	11	35,106	0.03%
2021/01/25	17	26.74	4.6	26.84	27.15	12.4	35,725	0.03%
2021/01/22	0	0.00	9	25.42	25.90	-9	36,213	-0.02%
2021/01/21	4	26.33	10	26.19	25.90	-6	36,365	-0.02%
2021/01/20	15	26.02	21.2	25.90	25.85	-6.2	37,058	-0.02%
2021/01/19	8	27.32	53	27.24	27.10	-45	36,744	-0.12%
2021/01/18	19	27.30	19	27.37	27.45	0	36,641	0.00%
2021/01/15	10.1	27.92	40	28.03	27.95	-29.9	36,487	-0.08%
2021/01/14	6	28.78	17	29.05	28.65	-11	36,265	-0.03%
2021/01/13	47	28.79	28.7	28.82	28.65	18.3	36,306	0.05%
2021/01/12	17	30.00	39	30.03	29.65	-22	35,776	-0.06%
2021/01/11	19	30.82	10	30.85	30.85	9	35,532	0.03%
2021/01/08	25	30.53	14	30.84	30.85	11	35,398	0.03%
2021/01/07	21	30.12	29	30.91	30.80	-8	35,250	-0.02%
2021/01/06	48.8	30.40	20	30.40	29.90	28.8	34,962	0.08%
2021/01/05	33	31.20	12	31.23	30.90	21	35,339	0.06%
2021/01/04	39	30.78	15	30.91	31.00	24	35,400	0.07%
2020/12/31	31	30.85	45	30.53	31.30	-14	35,206	-0.04%
2020/12/30	59	31.13	26	31.19	30.95	33	34,896	0.09%
2020/12/29	15.6	30.86	41	31.04	31.00	-25.4	34,474	-0.07%
2020/12/28	17	30.39	19	30.61	30.25	-2	34,001	-0.01%
2020/12/25	46	30.56	48	30.63	30.65	-2	33,585	-0.01%
2020/12/24	46	31.25	53	31.25	31.10	-7	33,198	-0.02%
2020/12/23	26	31.22	23.1	31.03	31.25	2.9	32,986	0.01%
2020/12/22	139	32.51	162	31.98	30.85	-23	32,667	-0.07%	大買/大賣/
2020/12/21	136	32.33	49	32.32	32.40	87	31,440	0.28%	大買/
2020/12/18	21	31.87	17	31.98	31.85	4	30,695	0.01%
2020/12/17	33	31.83	9	31.64	32.00	24	30,285	0.08%
2020/12/16	14	31.69	24	31.81	32.00	-10	29,947	-0.03%
2020/12/15	37.3	31.15	42	31.41	30.95	-4.7	29,343	-0.02%
2020/12/14	48	30.99	24	31.11	30.90	24	28,754	0.08%
2020/12/11	69	32.13	82	32.42	31.35	-13	28,210	-0.05%
2020/12/10	86	33.03	76.3	32.87	32.10	9.7	27,234	0.04%
2020/12/09	38	31.83	52	32.02	32.00	-14	25,915	-0.05%
2020/12/08	61	31.22	65.7	31.23	31.10	-4.7	25,320	-0.02%
2020/12/07	135.2	31.57	174	31.27	31.00	-38.8	24,861	-0.16%	大買/大賣/
2020/12/04	118	30.40	78.8	30.37	30.60	39.2	23,494	0.17%	大買/
2020/12/03	64.9	29.22	141	29.07	29.20	-76.1	22,316	-0.34%	大賣/
2020/12/02	14	28.15	41	28.19	27.80	-27	21,321	-0.13%
2020/12/01	63	27.90	29	27.74	27.95	34	20,950	0.16%
2020/11/30	77.9	28.10	151	28.06	28.10	-73.1	20,195	-0.36%	大賣/
2020/11/27	92.1	26.55	39	26.67	26.85	53.1	19,182	0.28%
2020/11/26	141.2	26.19	97	26.27	26.35	44.2	18,505	0.24%	大買/
2020/11/25	30	24.54	66	24.27	24.85	-36	16,813	-0.21%
2020/11/24	29	23.95	2	23.75	23.75	27	16,303	0.17%
2020/11/23	41	23.89	52	23.97	24.30	-11	16,140	-0.07%
2020/11/20	8	23.81	12	23.74	23.75	-4	15,843	-0.03%
2020/11/19	17	24.11	14.1	24.12	24.05	2.9	15,636	0.02%
2020/11/18	11	24.70	3.1	24.84	24.60	7.9	15,415	0.05%
2020/11/17	17.5	24.58	30	24.64	24.65	-12.6	15,220	-0.08%
2020/11/16	32	24.23	8	24.09	24.15	24	15,186	0.16%
2020/11/13	2	24.45	2	24.45	24.15	0	15,049	0.00%
2020/11/12	14	24.40	137	24.35	24.75	-123	14,918	-0.82%	大賣/鉅額交易
2020/11/11	34	24.89	20	24.58	24.65	14	14,680	0.10%
2020/11/10	17	24.93	21	25.14	24.90	-4	14,494	-0.03%
2020/11/09	29	24.61	27.2	24.65	24.85	1.8	13,952	0.01%
2020/11/06	51	24.35	69.2	24.26	24.10	-18.2	13,465	-0.14%
2020/11/05	19	24.03	63	24.04	23.85	-44	13,083	-0.34%
2020/11/04	194.5	24.45	163	23.96	24.50	31.5	12,721	0.25%	大買/大賣/
2020/11/03	211	23.98	422.8	23.89	24.10	-211.8	12,087	-1.75%	大買/大賣/鉅額交易
2020/11/02	81	23.03	116.2	22.73	23.15	-35.2	10,669	-0.33%	大賣/
2020/10/30	84	22.24	52	22.21	21.90	32	9,912	0.32%
2020/10/29	31	22.93	50	22.84	22.65	-19	9,077	-0.21%
2020/10/28	48	23.05	51	22.89	22.90	-3	8,635	-0.03%
2020/10/27	6	21.30	5	21.39	21.50	1	7,762	0.01%
2020/10/26	0	0.00	2	21.10	21.05	-2	7,681	-0.03%
2020/10/23	0	0.00	2	21.00	21.00	-2	7,646	-0.03%
2020/10/22	2	20.80	0	0.00	20.65	2	7,590	0.03%
2020/10/21	13.2	21.28	17.1	21.39	21.30	-3.9	7,424	-0.05%
2020/10/20	1	20.55	4	20.38	20.35	-3	7,186	-0.04%
2020/10/19	0	0.00	50	20.85	20.80	-50	7,118	-0.70%
2020/10/16	3	21.13	0	21.15	21.15	3	7,049	0.04%
2020/10/15	2	21.63	0.8	21.65	21.60	1.2	6,976	0.02%
2020/10/14	4	22.05	47	22.04	22.00	-43	6,894	-0.62%
2020/10/13	10	21.93	7	22.36	22.30	3	6,791	0.04%
2020/10/12	0	0.00	24	21.41	22.00	-24	6,033	-0.40%
2020/10/08	50	20.10	0	0.00	20.00	50	5,673	0.88%
2020/10/07	5	19.60	0	0.00	19.75	5	5,705	0.09%
2020/10/05	2	19.55	0	0.00	19.55	2	5,856	0.03%
2020/09/30	3	19.60	5	19.56	19.65	-2	5,996	-0.03%
2020/09/25	16	19.00	16	18.85	18.95	0	6,021	0.00%
2020/09/24	12	19.38	0	0.00	19.10	12	6,006	0.20%
2020/09/23	10	20.08	0	0.00	20.00	10	5,953	0.17%
2020/09/22	3	20.15	4	20.23	20.20	-1	5,992	-0.02%
2020/09/21	6	20.80	0	0.00	20.65	6	6,179	0.10%
2020/09/18	2	20.85	2	20.90	21.00	0	6,485	0.00%
2020/09/17	2	20.65	0	0.00	20.75	2	6,786	0.03%
2020/09/16	0	0.00	1	20.60	20.60	-1	7,068	-0.01%
2020/09/15	2	20.55	0	0.00	20.50	2	7,356	0.03%
2020/09/14	73	20.89	6	20.65	20.70	67	7,588	0.88%
2020/09/11	59	21.54	2.1	21.36	21.40	56.9	7,495	0.76%
2020/09/10	2	22.75	3	22.75	22.90	-1	7,258	-0.01%
2020/09/09	2	22.85	4	22.50	22.85	-2	7,234	-0.03%
2020/09/08	3	22.22	0	0.00	22.15	3	7,240	0.04%
2020/09/07	5	22.44	1	22.35	22.45	4	7,304	0.05%
2020/09/04	1	21.40	0	0.00	21.65	1	7,277	0.01%
2020/09/03	4	22.15	0	0.00	22.10	4	7,259	0.06%
2020/09/02	16	22.24	0	0.00	22.40	16	7,250	0.22%
2020/08/28	1	21.40	5	21.27	21.25	-4	7,154	-0.06%
2020/08/27	4	21.10	3	21.27	21.00	1	7,174	0.01%
2020/08/26	2	21.50	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	2	21.25	0	0.00	21.45	2	7,229	0.03%
2020/08/21	22	20.85	0	21.40	21.35	22	7,316	0.30%
2020/08/20	4	20.10	2	20.40	20.55	2	7,288	0.03%
2020/08/19	3	20.92	0	0.00	20.85	3	7,141	0.04%
2020/08/18	0	0.00	3	21.43	21.40	-3	7,074	-0.04%
2020/08/17	0	0.00	2	21.25	21.35	-2	7,102	-0.03%
2020/08/14	2	21.58	0	0.00	21.60	2	7,079	0.03%
2020/08/13	48	21.98	10	21.75	21.80	38	7,062	0.54%
2020/08/12	4	22.11	0	0.00	22.10	4	7,016	0.06%
2020/08/11	5	22.85	0	0.00	22.20	5	6,987	0.07%
2020/08/06	9	22.71	0	0.00	22.70	9	6,895	0.13%
2020/08/05	2	23.00	0	0.00	22.70	2	6,924	0.03%
2020/08/03	10	23.10	0	0.00	22.65	10	6,994	0.14%
2020/07/30	2	22.75	0.7	23.80	23.65	1.3	7,009	0.02%
2020/07/29	1	22.40	12	22.60	22.50	-11	7,039	-0.16%
2020/07/28	0	0.00	8	21.98	22.00	-8	7,185	-0.11%
2020/07/27	1	23.00	1	22.90	22.65	0	7,211	0.00%
2020/07/24	1	23.85	0	0.00	23.80	1	7,190	0.01%
2020/07/23	5	24.30	0	0.00	24.25	5	7,201	0.07%
2020/07/22	7	24.49	0	0.00	24.60	7	7,312	0.10%
2020/07/21	0	0.00	2	24.65	24.60	-2	7,340	-0.03%
2020/07/17	5	24.71	0	0.00	24.60	5	7,342	0.07%
2020/07/15	6	24.93	1	25.00	25.05	5	7,408	0.07%
2020/07/14	4	25.86	2	25.90	25.80	2	7,402	0.03%
2020/07/13	1	26.10	0	0.00	26.00	1	7,330	0.01%
2020/07/10	2	26.95	0	0.00	26.70	2	7,282	0.03%
2020/07/09	12	26.93	18	27.48	27.30	-6	7,226	-0.08%
2020/07/08	0	0.00	1	26.85	26.80	-1	7,106	-0.01%
2020/07/07	4	26.93	0	0.00	26.80	4	7,175	0.06%
2020/07/06	0	0.00	1	26.75	26.90	-1	7,267	-0.01%
2020/07/03	13	26.63	3	26.63	26.85	10	7,334	0.14%
2020/07/02	4	27.01	2	27.03	26.95	2	7,345	0.03%
2020/07/01	19	27.04	2	27.10	27.10	17	7,375	0.23%
2020/06/30	1	26.95	4	27.10	27.10	-3	7,451	-0.04%
2020/06/29	5	25.92	2	25.65	26.35	3	7,246	0.04%
2020/06/24	3	25.88	0	0.00	26.05	3	6,930	0.04%
2020/06/23	13	25.29	21	25.33	25.40	-8	6,650	-0.12%
2020/06/22	16	25.65	0	0.00	25.25	16	6,309	0.25%
2020/06/19	8	26.79	0	0.00	26.00	8	6,023	0.13%
2020/06/18	15	26.92	5	27.04	26.95	10	5,733	0.17%
2020/06/16	4	27.33	0	0.00	27.30	4	5,803	0.07%
2020/06/15	10	27.58	8	28.00	27.15	2	5,907	0.03%
2020/06/12	1	27.20	0	0.00	27.90	1	5,817	0.02%
2020/06/11	37	27.94	2	27.73	27.55	35	5,802	0.60%
2020/06/09	3	27.85	5	28.10	27.80	-2	5,891	-0.03%
2020/06/08	4	27.31	3	27.45	27.40	1	5,930	0.02%
2020/06/05	8	27.75	0	0.00	27.70	8	5,995	0.13%
2020/06/04	0	0.00	1	27.85	27.80	-1	6,053	-0.02%
2020/06/03	10	27.30	1	27.30	27.40	9	6,053	0.15%
2020/06/02	0	0.00	4	26.80	26.85	-4	6,039	-0.07%
2020/06/01	4	26.69	0	0.00	26.70	4	6,069	0.07%
2020/05/29	3	27.12	0	0.00	26.85	3	6,065	0.05%
2020/05/28	0	0.00	10	27.50	27.45	-10	6,074	-0.16%
2020/05/27	3	27.20	0	0.00	27.10	3	6,063	0.05%
2020/05/25	2	27.05	0	0.00	27.00	2	6,216	0.03%
2020/05/22	0	0.00	15	27.12	27.00	-15	6,212	-0.24%
2020/05/21	11	26.90	8	26.84	26.95	3	6,149	0.05%
2020/05/20	20	26.99	22	26.75	26.85	-2	6,132	-0.03%
2020/05/18	0	0.00	2	25.53	25.40	-2	6,049	-0.03%
2020/05/15	2	25.95	1	25.60	25.55	1	6,073	0.02%
2020/05/14	1	26.20	7	26.20	25.80	-6	6,044	-0.10%
2020/05/13	0	0.00	2	26.70	26.80	-2	5,999	-0.03%
2020/05/11	0	0.00	11	27.54	27.50	-11	5,945	-0.19%
2020/05/08	1	27.00	3	27.07	26.95	-2	5,899	-0.03%
2020/05/07	1	27.30	0	0.00	27.35	1	5,826	0.02%
2020/05/06	0	0.00	1	27.20	27.05	-1	5,794	-0.02%
2020/05/05	13	27.57	1	27.30	27.40	12	5,752	0.21%
2020/05/04	5	27.29	12	27.20	27.50	-7	5,677	-0.12%
2020/04/30	1	26.75	9	26.56	26.65	-8	5,504	-0.15%
2020/04/29	0	0.00	12	26.52	26.30	-12	5,449	-0.22%
2020/04/28	0	0.00	2	26.63	26.30	-2	5,407	-0.04%
2020/04/27	11	26.17	0	0.00	26.40	11	5,454	0.20%
2020/04/23	1	25.50	1	25.70	25.20	0	5,316	0.00%
2020/04/22	10	25.02	1	25.25	25.50	9	5,315	0.17%
2020/04/21	4	25.58	7	25.81	25.55	-3	5,316	-0.06%
2020/04/20	1	25.95	2	25.95	26.25	-1	5,288	-0.02%
2020/04/17	2	25.55	0	0.00	25.50	2	5,337	0.04%
2020/04/16	14	25.94	0	0.00	25.70	14	5,325	0.26%
2020/04/15	19	26.06	26	26.20	26.15	-7	5,295	-0.13%
2020/04/14	1	25.55	1	25.60	25.55	0	5,247	0.00%
2020/04/13	22	25.43	10	25.30	25.25	12	5,238	0.23%
2020/04/10	22	25.65	10	25.40	25.40	12	5,271	0.23%
2020/04/09	26	25.01	1	24.80	25.40	25	5,270	0.47%
2020/04/07	1	24.15	0	0.00	24.10	1	5,091	0.02%
2020/04/06	3	24.07	1	24.00	24.30	2	5,104	0.04%
2020/04/01	6	25.58	0	0.00	25.00	6	5,046	0.12%
2020/03/30	0	0.00	30	26.44	26.70	-30	5,058	-0.59%
2020/03/27	1	27.15	0	0.00	26.70	1	5,279	0.02%
2020/03/25	0	0.00	1	27.75	27.20	-1	5,748	-0.02%
2020/03/24	4	27.18	4	27.23	26.70	0	5,833	0.00%
2020/03/23	10	24.78	10	25.35	25.30	0	5,947	0.00%
2020/03/20	10	25.40	29	25.56	25.65	-19	6,001	-0.32%
2020/03/19	2	24.60	9	24.69	24.20	-7	5,993	-0.12%
2020/03/17	1	27.15	4	27.34	27.45	-3	5,971	-0.05%
2020/03/16	5	28.30	1	28.50	28.05	4	5,917	0.07%
2020/03/13	5	27.57	1.2	27.45	28.40	3.8	5,943	0.06%
2020/03/12	12	29.71	2	29.70	30.00	10	5,803	0.17%
2020/03/11	2	30.45	2	30.30	30.35	0	5,777	0.00%
2020/03/10	3	30.30	0	0.00	30.05	3	5,682	0.05%
2020/03/09	5	29.69	7	29.76	29.90	-2	5,685	-0.04%
2020/03/06	4	29.96	0	0.00	30.00	4	5,825	0.07%
2020/03/05	2	30.70	0	0.00	30.75	2	5,798	0.03%
2020/03/04	1	30.70	0	0.00	31.00	1	5,778	0.02%
2020/03/03	1	31.10	0	0.00	31.00	1	5,757	0.02%
2020/03/02	0	0.00	3	31.22	31.40	-3	5,709	-0.05%
2020/02/26	0	0.00	3	31.50	31.65	-3	5,528	-0.05%
2020/02/21	1	31.30	20	31.36	31.40	-19	5,495	-0.35%
2020/02/19	12	31.09	1	31.10	31.10	11	5,482	0.20%
2020/02/18	3	30.90	11	31.13	30.90	-8	5,541	-0.14%
2020/02/17	12	30.38	10	30.55	30.60	2	5,648	0.04%
2020/02/14	2	30.45	12	30.53	30.45	-10	5,730	-0.17%
2020/02/13	13	30.18	11	30.24	30.15	2	5,722	0.03%
2020/02/12	11	29.85	0	0.00	29.85	11	5,695	0.19%
2020/02/11	7	29.57	0	0.00	29.60	7	5,690	0.12%
2020/02/10	10	29.21	32	29.08	29.15	-22	5,679	-0.39%
2020/02/07	3	29.25	10	29.25	29.25	-7	5,679	-0.12%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/02/04	1	29.35	1	29.45	29.40	0	5,706	0.00%
2020/02/03	20	29.40	21	29.47	29.35	-1	5,708	-0.02%
2020/01/31	2	30.00	1	30.20	30.20	1	5,755	0.02%
2020/01/30	22	29.79	123	30.02	29.80	-101	5,888	-1.72%	大賣/鉅額交易
2020/01/20	34	31.16	8	31.12	31.10	26	5,774	0.45%
2020/01/17	2	31.40	11	31.60	31.45	-9	5,772	-0.16%
2020/01/16	3	31.62	11	31.59	31.55	-8	5,771	-0.14%
2020/01/15	59	31.71	0	0.00	31.65	59	5,814	1.01%
2020/01/14	79	31.86	0	0.00	31.95	79	5,804	1.36%
2020/01/13	41	31.92	12	31.78	31.95	29	5,823	0.50%
2020/01/10	12	31.16	0	0.00	31.25	12	5,934	0.20%
2020/01/09	1	30.60	2	30.55	30.60	-1	5,892	-0.02%
2020/01/08	23	30.97	4	30.75	30.50	19	5,899	0.32%
2020/01/07	1	31.30	1	31.35	31.25	0	5,859	0.00%
2020/01/06	4	31.30	0	0.00	31.20	4	5,879	0.07%
2020/01/03	6	31.45	0	0.00	31.40	6	5,842	0.10%
2019/12/31	0	0.00	3	32.08	32.05	-3	5,811	-0.05%
2019/12/30	4	32.00	6	32.32	32.30	-2	5,817	-0.03%
2019/12/27	8	31.89	0	0.00	31.85	8	5,766	0.14%
2019/12/26	9	31.92	7	31.90	31.80	2	5,815	0.03%
2019/12/25	23	32.29	10	32.70	32.30	13	5,873	0.22%
2019/12/24	5	32.13	1	32.35	32.60	4	5,872	0.07%
2019/12/23	6	32.30	13	32.37	32.55	-7	5,758	-0.12%
2019/12/19	5	31.34	2	31.50	31.55	3	5,448	0.06%
2019/12/18	6	31.27	19	31.25	31.40	-13	5,345	-0.24%
2019/12/17	3	30.68	2	30.70	30.70	1	5,184	0.02%
2019/12/16	3	30.88	0.5	30.85	30.85	2.5	5,103	0.05%
2019/12/13	21	30.36	1	29.80	30.45	20	4,980	0.40%
2019/12/12	4	29.38	0	0.00	29.55	4	4,829	0.08%
2019/12/10	18	29.69	2	29.43	29.30	16	4,850	0.33%
2019/12/09	4	30.74	0	0.00	30.75	4	4,738	0.08%
2019/12/06	4	30.38	2	30.65	30.70	2	4,670	0.04%
2019/12/05	2	29.75	0	0.00	29.80	2	4,555	0.04%
2019/12/04	9	29.50	0	0.00	29.75	9	4,502	0.20%
2019/12/03	8	28.86	3	29.68	29.90	5	4,430	0.11%
2019/12/02	3	28.50	1	28.55	28.35	2	4,264	0.05%
2019/11/27	1	29.50	0	0.00	29.50	1	4,243	0.02%
2019/11/26	0	0.00	6.2	29.75	29.60	-6.2	4,207	-0.15%
2019/11/25	1	29.80	0	0.00	29.60	1	4,188	0.02%
2019/11/20	0	0.00	2	30.60	30.40	-2	4,381	-0.05%
2019/11/19	0	0.00	16	29.50	30.25	-16	4,450	-0.36%
2019/11/18	5	29.60	0	0.00	29.75	5	4,483	0.11%
2019/11/15	1	29.00	0	0.00	29.50	1	4,528	0.02%
2019/11/14	4	29.56	3	29.95	29.50	1	4,530	0.02%
2019/11/13	0	0.00	5	31.79	30.85	-5	4,419	-0.11%
2019/11/11	1	32.70	0	0.00	32.70	1	4,496	0.02%
2019/11/05	11	33.09	10	32.82	32.90	1	4,697	0.02%
2019/11/04	0.6	32.60	0	0.00	32.55	0.6	4,700	0.01%
2019/11/01	2	32.95	0	0.00	33.00	2	4,678	0.04%
2019/10/31	0	0.00	5	32.90	32.90	-5	4,690	-0.11%
2019/10/29	1	33.30	1	33.00	33.25	0	4,613	0.00%
2019/10/28	3	33.65	4	33.65	33.60	-1	4,485	-0.02%
2019/10/25	13	33.80	0	0.00	33.50	13	4,542	0.29%
2019/10/24	2	33.65	0	0.00	33.85	2	4,536	0.04%
2019/10/22	3	33.45	0	0.00	33.30	3	4,585	0.07%
2019/10/21	0	0.00	5	33.67	33.60	-5	4,619	-0.11%
2019/10/18	5	33.49	0	0.00	33.15	5	4,716	0.11%
2019/10/16	2	33.90	0	0.00	33.85	2	4,544	0.04%
2019/10/15	1	34.10	5	33.94	33.85	-4	4,557	-0.09%
2019/10/14	2	33.60	0	0.00	34.00	2	4,540	0.04%
2019/10/09	2	33.50	0	0.00	33.20	2	4,487	0.04%
2019/10/08	2	33.90	0	0.00	33.80	2	4,454	0.04%
2019/10/04	1	32.50	0	0.00	32.50	1	4,375	0.02%
2019/10/03	1	33.05	6	32.90	32.95	-5	4,342	-0.12%
2019/10/02	0	0.00	19	33.20	33.20	-19	4,308	-0.44%
2019/10/01	11	33.15	1	33.75	33.10	10	4,232	0.24%
2019/09/27	6	35.00	0	0.00	34.75	6	4,071	0.15%
2019/09/26	1	35.20	1	35.25	35.25	0	3,985	0.00%
2019/09/25	8	36.15	1	36.30	36.00	7	3,866	0.18%
2019/09/24	0	0.00	57	38.17	38.05	-57	3,689	-1.54%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/18	2	39.45	5	39.70	39.40	-3	3,794	-0.08%
2019/09/16	1	40.05	11	39.98	39.95	-10	4,111	-0.24%
2019/09/12	0	0.00	1	38.85	38.80	-1	4,061	-0.02%
2019/09/11	1	38.75	0	0.00	38.75	1	4,189	0.02%
2019/09/10	4	38.75	0	0.00	38.50	4	4,256	0.09%
2019/09/04	4	39.53	2	39.30	39.25	2	4,457	0.04%
2019/09/03	4	39.11	2	39.45	39.40	2	4,526	0.04%
2019/08/30	0	0.00	1	38.20	38.10	-1	4,421	-0.02%
2019/08/29	0	0.00	1	38.15	38.15	-1	4,418	-0.02%
2019/08/27	0	0.00	1	38.20	38.10	-1	4,431	-0.02%
2019/08/26	0	0.00	12	38.17	38.80	-12	4,379	-0.27%
2019/08/23	7	38.23	10	38.17	38.15	-3	4,287	-0.07%
2019/08/22	32	39.25	23	39.49	39.20	9	4,191	0.21%
2019/08/21	0	0.00	35	40.50	40.50	-35	4,089	-0.86%
2019/08/20	16	40.55	13	40.85	40.50	3	4,042	0.07%
2019/08/19	1	41.10	0	0.00	41.40	1	4,031	0.02%
2019/08/16	0	0.00	7	42.08	42.10	-7	4,141	-0.17%
2019/08/14	2	43.13	0	0.00	42.50	2	4,120	0.05%
2019/08/13	27	45.47	0	0.00	45.40	27	4,062	0.66%
2019/08/12	40	45.74	0	0.00	45.70	40	3,959	1.01%
2019/08/08	7	45.68	0	0.00	45.70	7	3,913	0.18%
2019/08/06	0	0.00	1	45.70	45.65	-1	4,015	-0.02%
2019/07/31	0	0.00	2	46.23	46.25	-2	4,118	-0.05%
2019/07/30	1	46.30	1	46.75	46.00	0	4,175	0.00%
2019/07/29	2	46.65	1	46.60	46.50	1	4,351	0.02%
2019/07/25	3	45.77	2	45.83	45.70	1	4,338	0.02%
2019/07/24	8	46.14	3	46.68	46.00	5	4,352	0.11%
2019/07/23	3	46.92	2	47.03	46.80	1	4,290	0.02%
2019/07/22	14	46.96	14	47.01	46.80	0	4,266	0.00%
2019/07/19	1	46.30	4	46.25	46.30	-3	4,152	-0.07%
2019/07/17	5	45.88	0	0.00	45.75	5	4,206	0.12%
2019/07/16	1	45.45	0	0.00	45.55	1	4,203	0.02%
2019/07/12	3	45.15	0	0.00	45.15	3	4,357	0.07%
2019/07/11	0	0.00	1	45.10	45.15	-1	4,536	-0.02%
2019/07/10	0	0.00	1	45.30	45.45	-1	4,629	-0.02%
2019/07/08	0	0.00	9	45.15	45.05	-9	4,804	-0.19%
2019/07/05	1	45.00	2	45.05	45.10	-1	4,909	-0.02%
2019/07/03	0	0.00	1	45.25	45.20	-1	5,084	-0.02%
2019/07/02	0	0.00	1	45.60	45.45	-1	5,195	-0.02%
2019/06/28	1	45.55	2	45.33	45.30	-1	5,252	-0.02%
2019/06/27	1	45.95	1	45.90	45.95	0	5,257	0.00%
2019/06/26	0	0.00	1	46.30	46.40	-1	5,218	-0.02%
2019/06/25	11	46.44	1	46.55	46.75	10	5,301	0.19%
2019/06/24	4	46.30	2	46.45	46.50	2	5,417	0.04%
2019/06/21	1	46.00	5	46.20	46.40	-4	5,328	-0.08%
2019/06/20	2	45.88	4	46.06	45.80	-2	5,183	-0.04%
2019/06/19	14	46.08	0	0.00	45.80	14	5,252	0.27%
2019/06/18	10	45.91	3	45.87	46.00	7	5,337	0.13%
2019/06/17	14	45.80	1	45.75	45.85	13	5,770	0.23%
2019/06/14	1	45.40	0	0.00	45.50	1	5,918	0.02%
2019/06/11	0	0.00	1	44.50	45.00	-1	6,142	-0.02%
2019/06/06	0	0.00	2	44.00	43.95	-2	6,080	-0.03%
2019/06/04	2	43.85	0	0.00	43.95	2	6,114	0.03%
2019/06/03	0	0.00	10	44.00	43.90	-10	6,154	-0.16%
2019/05/31	0	0.00	1	44.25	44.05	-1	6,207	-0.02%
2019/05/30	1	44.10	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	1	44.40	44.15	-1	6,355	-0.02%
2019/05/27	4	43.78	0	0.00	43.90	4	6,417	0.06%
2019/05/24	4	43.91	1.1	43.90	43.80	2.9	6,473	0.05%
2019/05/23	0	0.00	3	44.77	44.05	-3	6,541	-0.05%
2019/05/22	2	44.48	1	44.64	44.65	1	6,421	0.01%
2019/05/21	3	43.92	2	44.10	44.20	1	6,469	0.02%
2019/05/20	11	44.24	1	44.50	43.95	10	6,497	0.15%
2019/05/17	1.9	43.85	0	0.00	43.90	1.9	6,483	0.03%
2019/05/16	1	43.95	0	0.00	43.90	1	6,588	0.02%
2019/05/15	0	0.00	20	43.90	43.90	-20	6,684	-0.30%
2019/05/14	25	43.77	3	43.70	43.80	22	6,884	0.32%
2019/05/10	2	43.80	0	0.00	43.85	2	7,139	0.03%
2019/05/08	0	0.00	3	44.33	43.90	-3	7,191	-0.04%
2019/05/07	6	44.47	0	0.00	44.25	6	7,231	0.08%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/05/02	0	43.85	0	0.00	43.80	0	7,425	0.00%
2019/04/30	0	0.00	1	43.80	43.85	-1	7,471	-0.01%
2019/04/29	0	0.00	2.4	43.93	43.85	-2.4	7,515	-0.03%
2019/04/25	1	43.85	3	44.02	43.90	-2	7,661	-0.03%
2019/04/23	1	43.75	0	0.00	43.80	1	7,892	0.01%
2019/04/18	0	0.00	2.1	43.70	43.70	-2.1	8,276	-0.03%
2019/04/17	1	43.70	0	0.00	43.95	1	8,424	0.01%
2019/04/16	3	43.50	0.3	43.75	43.70	2.7	8,758	0.03%
2019/04/15	3	43.75	0	0.00	43.60	3	8,982	0.03%
2019/04/12	1	43.75	0	0.00	44.00	1	9,087	0.01%
2019/04/11	1	44.00	0	0.00	44.00	1	9,154	0.01%
2019/04/10	2	44.30	1	44.05	44.15	1	9,091	0.01%
2019/04/09	0	0.00	2	44.48	44.20	-2	9,093	-0.02%
2019/04/08	1	44.95	0	0.00	44.80	1	9,010	0.01%
2019/04/03	2	45.60	1	45.50	45.70	1	8,951	0.01%
2019/04/02	4	45.70	3	45.60	45.55	1	9,222	0.01%
2019/04/01	0	0.00	1	45.40	45.10	-1	9,445	-0.01%
2019/03/28	2	45.00	10	44.95	44.95	-8	9,955	-0.08%
2019/03/27	3	46.05	2	46.10	45.55	1	9,886	0.01%
2019/03/26	1	46.15	0	0.00	45.55	1	9,681	0.01%
2019/03/25	0	0.00	1.1	45.95	45.95	-1.1	9,644	-0.01%
2019/03/22	2	46.45	2	46.83	46.15	0	9,617	0.00%
2019/03/21	5	47.65	1.1	46.80	46.80	3.9	9,505	0.04%
2019/03/20	2	46.50	30	46.07	47.25	-28	9,335	-0.30%
2019/03/19	2	45.23	2	45.35	45.30	0	8,875	0.00%
2019/03/18	0	0.00	1	44.00	44.65	-1	8,758	-0.01%
2019/03/07	1	43.95	1	43.55	43.50	0	9,100	0.00%
2019/03/06	4	43.86	0	0.00	43.85	4	9,303	0.04%
2019/03/05	2	44.63	0	0.00	44.10	2	9,506	0.02%
2019/02/27	6	43.90	0	0.00	44.00	6	10,492	0.06%
2019/02/26	0	0.00	1	44.10	44.00	-1	10,566	-0.01%
2019/02/22	0	0.00	1	43.60	43.60	-1	10,647	-0.01%
2019/02/21	1.2	43.76	5	43.83	43.80	-3.8	10,561	-0.04%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/15	10	44.40	0	0.00	44.00	10	10,721	0.09%
2019/02/14	12	44.81	0	0.00	44.55	12	10,780	0.11%
2019/02/13	6	45.28	5	45.13	45.65	1	10,803	0.01%
2019/02/12	6	44.86	2	45.00	45.55	4	10,689	0.04%
2019/02/11	11	44.04	1	44.00	43.95	10	10,492	0.10%
2019/01/30	0	0.00	1	43.90	43.90	-1	10,399	-0.01%
2019/01/29	1.1	43.65	0	0.00	43.65	1.1	10,456	0.01%
2019/01/25	8	44.36	5	43.97	43.85	3	10,632	0.03%
2019/01/24	6	45.59	6	45.92	45.50	0	10,507	0.00%
2019/01/23	3	45.27	1	45.40	45.40	2	10,602	0.02%
2019/01/22	0.1	45.70	2.1	45.99	45.70	-2	10,682	-0.02%
2019/01/21	2	47.10	12	46.69	46.65	-10	10,850	-0.09%
2019/01/16	2	47.18	20	46.83	46.80	-18	11,832	-0.15%
2019/01/15	6	47.08	9	47.67	48.00	-3	11,916	-0.03%
2019/01/14	3	47.33	3	47.50	47.55	0	12,217	0.00%
2019/01/11	0	0.00	6	47.53	47.55	-6	12,817	-0.05%
2019/01/10	11	47.52	5	47.40	46.75	6	13,226	0.05%
2019/01/09	16	47.04	22	46.87	47.20	-6	13,256	-0.05%
2019/01/08	18	46.43	13	46.26	46.80	5	13,112	0.04%
2019/01/07	6	44.42	3	44.80	45.00	3	12,778	0.02%
2019/01/04	3	43.47	9	43.89	43.80	-6	12,633	-0.05%
2019/01/03	1	42.65	2.1	42.90	43.30	-1.1	12,793	-0.01%
2019/01/02	0	0.00	3	42.50	42.40	-3	12,962	-0.02%
2018/12/28	1	42.15	10	42.00	42.05	-9	13,152	-0.07%
2018/12/27	2	42.58	33	42.33	42.05	-31	13,354	-0.23%
2018/12/26	1	41.70	0	0.00	42.00	1	13,706	0.01%
2018/12/25	1	41.50	2	41.45	41.85	-1	14,400	-0.01%
2018/12/24	12	42.27	3	42.20	42.00	9	14,374	0.06%
2018/12/22	27	43.49	4	43.91	43.35	23	14,453	0.16%
2018/12/21	13	43.80	1	42.75	42.85	12	14,682	0.08%
2018/12/20	0	0.00	1	41.95	42.00	-1	14,589	-0.01%
2018/12/19	0	0.00	1	41.95	42.00	-1	14,930	-0.01%
2018/12/18	0	0.00	3	41.95	42.00	-3	15,294	-0.02%
2018/12/17	10	41.95	0	0.00	42.00	10	16,118	0.06%
2018/12/14	1	42.10	0	0.00	42.30	1	16,742	0.01%
2018/12/13	0	0.00	1	42.30	42.25	-1	17,014	-0.01%
2018/12/12	0	0.00	5	42.28	42.20	-5	17,083	-0.03%
2018/12/06	1	41.10	0	0.00	42.00	1	17,399	0.01%
2018/12/04	1	43.40	1	43.45	43.05	0	17,561	0.00%
2018/12/03	1	43.80	0	0.00	43.50	1	17,574	0.01%
2018/11/30	1	43.20	2	42.45	42.70	-1	17,586	-0.01%
2018/11/29	1	44.00	7	43.16	42.85	-6	17,471	-0.03%
2018/11/28	10	41.65	9	41.55	42.00	1	17,670	0.01%
2018/11/27	12	41.18	10	41.41	42.05	2	17,497	0.01%
2018/11/26	25	41.56	21	41.80	43.00	4	17,106	0.02%
2018/11/23	0	0.00	1	43.05	42.95	-1	16,518	-0.01%
2018/11/22	26.1	42.78	1	43.20	42.80	25.1	16,619	0.15%
2018/11/21	10	43.43	0.2	43.60	43.55	9.8	16,659	0.06%
2018/11/20	2	44.40	2	44.73	44.40	0	16,773	0.00%
2018/11/19	1	44.90	1	45.15	44.90	0	16,999	0.00%
2018/11/16	1	44.85	3	45.15	44.65	-2	17,340	-0.01%
2018/11/15	2	45.20	1	45.25	44.85	1	17,387	0.01%
2018/11/14	3	45.75	3	45.83	45.10	0	17,459	0.00%
2018/11/13	3	43.37	6	44.02	45.45	-3	17,434	-0.02%
2018/11/12	11	44.57	2	44.85	43.95	9	17,616	0.05%
2018/11/09	3	46.03	3	45.87	45.80	0	17,949	0.00%
2018/11/08	0	0.00	1	45.45	45.50	-1	18,561	-0.01%
2018/11/07	0	0.00	4	44.90	45.00	-4	18,827	-0.02%
2018/11/06	6	45.48	4	45.25	44.80	2	19,151	0.01%
2018/11/05	6	45.78	9	46.11	45.50	-3	19,218	-0.02%
2018/11/02	5	45.99	4	46.18	45.35	1	19,466	0.01%
2018/11/01	10	44.39	7	44.11	44.90	3	19,434	0.02%
2018/10/31	4	43.65	6	43.72	43.40	-2	19,750	-0.01%
2018/10/30	3	43.45	3	43.10	43.15	0	19,967	0.00%
2018/10/29	14	43.74	8.2	43.98	43.25	5.8	19,877	0.03%
2018/10/26	24	43.96	10.1	43.85	43.30	13.9	19,683	0.07%
2018/10/25	9	43.82	15	44.08	43.20	-6	19,475	-0.03%
2018/10/24	21	48.21	24.3	47.54	46.95	-3.3	19,131	-0.02%
2018/10/23	26	51.05	26	50.73	50.90	0	18,589	0.00%
2018/10/22	12	52.38	11	52.30	51.30	1	18,459	0.01%
2018/10/19	13	49.81	16	50.05	51.30	-3	18,041	-0.02%
2018/10/18	40	46.88	41	46.93	48.60	-1	17,362	-0.01%
2018/10/17	8	47.74	5	48.20	46.00	3	16,799	0.02%
2018/10/16	2	47.70	6	47.98	47.80	-4	16,704	-0.02%
2018/10/15	14	47.16	7	47.01	47.30	7	16,678	0.04%
2018/10/12	12	46.34	18	46.60	47.05	-6	16,635	-0.04%
2018/10/11	15	46.08	13	45.77	45.25	2	16,853	0.01%
2018/10/09	6	47.93	33.2	48.28	50.20	-27.2	16,566	-0.16%
2018/10/08	7	50.77	0	0.00	49.00	7	16,293	0.04%
2018/10/05	12	49.81	9	50.07	50.60	3	16,074	0.02%
2018/10/04	8.2	50.56	17	50.74	51.30	-8.8	15,838	-0.06%
2018/10/03	42	51.80	2	52.00	49.00	40	15,498	0.26%
2018/10/01	9.2	52.63	5	51.90	53.10	4.2	14,804	0.03%
2018/09/28	10.3	53.67	12	53.92	53.50	-1.8	14,574	-0.01%
2018/09/27	25	53.37	36	53.26	54.80	-11	14,303	-0.08%
2018/09/26	15	53.12	8	52.55	52.00	7	14,006	0.05%
2018/09/25	10	54.14	10	54.20	54.00	0	13,820	0.00%
2018/09/21	17	52.71	13	52.82	53.20	4	13,491	0.03%
2018/09/20	10	51.94	41	51.24	52.50	-31	13,152	-0.24%
2018/09/19	10	49.24	14	48.89	50.30	-4	12,459	-0.03%
2018/09/18	8	45.36	12	46.11	46.60	-4	11,924	-0.03%
2018/09/17	8.3	45.06	15	44.94	44.80	-6.7	11,743	-0.06%
2018/09/14	3	44.30	1	44.35	44.15	2	11,835	0.02%
2018/09/13	3	44.80	0	0.00	44.50	3	11,874	0.03%
2018/09/12	6	44.42	9	44.55	44.40	-3	11,834	-0.03%
2018/09/11	1	42.50	0	0.00	43.75	1	11,729	0.01%
2018/09/10	0	0.00	14	42.21	42.15	-14	11,960	-0.12%
2018/09/04	2	43.10	0	0.00	43.25	2	12,711	0.02%
2018/09/03	6	43.63	2	43.25	43.00	4	12,843	0.03%
2018/08/31	6	46.43	0	0.00	46.40	6	12,800	0.05%
2018/08/30	1	46.50	1	46.40	46.40	0	12,881	0.00%
2018/08/29	0	0.00	1	46.50	46.40	-1	13,091	-0.01%
2018/08/28	9	46.96	6	46.57	47.00	3	13,420	0.02%
2018/08/27	1	45.50	7	45.64	45.50	-6	14,187	-0.04%
2018/08/24	9	45.66	9	45.66	45.50	0	14,879	0.00%
2018/08/23	1	49.10	4	48.80	49.10	-3	14,732	-0.02%
2018/08/22	5	49.28	9	49.22	49.00	-4	14,544	-0.03%
2018/08/21	0	0.00	2	47.85	47.85	-2	14,216	-0.01%
2018/08/20	237	48.07	40	47.80	48.35	197	14,206	1.39%	大買/鉅額交易
2018/08/17	7	48.31	6	48.17	47.70	1	14,116	0.01%
2018/08/16	8	47.91	4	47.88	47.55	4	14,007	0.03%
2018/08/15	7	47.89	7	48.54	48.65	0	13,820	0.00%
2018/08/14	102	48.59	213	47.75	48.60	-111	13,596	-0.82%	大買/大賣/鉅額交易
2018/08/13	5	44.44	11	43.97	44.20	-6	12,965	-0.05%
2018/08/10	11	44.56	8	44.43	44.45	3	12,769	0.02%
2018/08/09	10	42.81	8.5	42.91	43.05	1.5	12,528	0.01%
2018/08/08	11	43.48	24	43.89	42.30	-13	12,499	-0.10%
2018/08/07	19	42.42	6	42.69	42.55	13	12,519	0.10%
2018/08/06	1	41.20	25	41.46	43.20	-24	12,948	-0.19%
2018/08/03	7	39.92	22	39.56	39.90	-15	12,645	-0.12%
2018/08/02	2	38.25	4	38.45	38.45	-2	12,563	-0.02%
2018/08/01	1	38.75	0	0.00	38.80	1	12,662	0.01%
2018/07/31	0	0.00	1	38.30	38.35	-1	12,712	-0.01%
2018/07/30	1	38.00	0	0.00	37.60	1	12,875	0.01%
2018/07/25	1	38.05	4	37.69	38.05	-3	13,286	-0.02%
2018/07/24	0	0.00	3	37.28	37.30	-3	13,648	-0.02%
2018/07/23	5	36.29	5	36.47	36.60	0	13,824	0.00%
2018/07/20	9	37.51	6	37.30	37.00	3	14,122	0.02%
2018/07/19	2	38.73	2	39.15	38.40	0	14,329	0.00%
2018/07/18	3	38.77	4	38.88	39.05	-1	14,832	-0.01%
2018/07/17	3	38.52	13	38.86	38.75	-10	15,220	-0.07%
2018/07/16	0	0.00	3	37.27	37.25	-3	15,097	-0.02%
2018/07/13	5	36.86	5	36.95	36.70	0	15,513	0.00%
2018/07/12	0	0.00	3	36.55	36.50	-3	15,573	-0.02%
2018/07/11	11	36.14	0	0.00	36.60	11	15,762	0.07%
2018/07/10	1	36.55	2	36.95	37.10	-1	15,879	-0.01%
2018/07/09	1	37.10	2	37.28	36.95	-1	15,965	-0.01%
2018/07/06	1	36.15	0	0.00	36.05	1	16,078	0.01%
2018/07/05	4	36.36	1	36.05	36.05	3	16,341	0.02%
2018/07/04	0	0.00	3	37.18	37.10	-3	16,748	-0.02%
2018/07/03	8	35.94	1	35.75	35.75	7	17,135	0.04%
2018/07/02	1	36.50	1	36.70	36.40	0	17,310	0.00%
2018/06/29	1	36.20	1	36.20	36.25	0	17,751	0.00%
2018/06/28	6	36.48	12	36.34	36.15	-6	18,103	-0.03%
2018/06/27	2	36.75	9	37.03	37.10	-7	18,199	-0.04%
2018/06/26	1	36.00	6	36.12	36.65	-5	18,140	-0.03%
2018/06/25	5	36.26	10	36.87	36.50	-5	18,113	-0.03%
2018/06/22	4	37.64	6	37.80	37.60	-2	18,084	-0.01%
2018/06/21	1	38.75	4	38.95	38.80	-3	18,300	-0.02%
2018/06/20	11	38.97	2	39.30	38.60	9	18,450	0.05%
2018/06/19	18	40.23	16	40.46	39.75	2	18,457	0.01%
2018/06/15	17	38.99	44	39.87	40.00	-27	18,233	-0.15%
2018/06/14	42	39.63	20	39.10	38.20	22	17,948	0.12%
2018/06/13	7	38.76	8	38.66	38.90	-1	17,594	-0.01%
2018/06/12	10	37.13	5	37.59	37.65	5	17,398	0.03%
2018/06/11	37	37.06	4	37.23	36.85	33	17,491	0.19%
2018/06/08	14	38.19	30	38.47	37.95	-16	17,661	-0.09%
2018/06/07	2	37.95	33	37.98	37.85	-31	17,384	-0.18%
2018/06/06	3	38.23	24	38.16	38.00	-21	17,431	-0.12%
2018/06/05	26	37.49	15	37.67	37.50	11	17,499	0.06%
2018/06/04	93	37.40	29	37.45	37.60	64	17,321	0.37%
2018/06/01	8	34.56	114	34.76	35.70	-106	16,652	-0.64%	大賣/鉅額交易
2018/05/31	3	32.67	3	32.85	32.50	0	16,198	0.00%
2018/05/29	2	32.68	1	32.10	32.75	1	17,850	0.01%
2018/05/28	9	32.07	5	31.98	31.90	4	18,877	0.02%
2018/05/25	5	32.35	10	32.29	32.10	-5	18,965	-0.03%
2018/05/24	5	32.85	0	0.00	32.60	5	19,129	0.03%
2018/05/23	14	32.31	7	32.55	32.55	7	19,353	0.04%
2018/05/22	10	33.21	1	33.90	32.60	9	19,394	0.05%
2018/05/21	0	0.00	2	33.70	33.50	-2	19,442	-0.01%
2018/05/18	7	33.95	1	34.20	33.60	6	19,370	0.03%
2018/05/17	2	33.90	3	33.93	33.85	-1	19,265	-0.01%
2018/05/16	4	33.86	0	0.00	33.80	4	19,165	0.02%
2018/05/15	28	34.15	16	34.04	34.00	12	19,094	0.06%
2018/05/14	7	34.59	4	34.13	33.35	3	18,926	0.02%
2018/05/11	9	34.31	27	34.36	34.80	-18	18,371	-0.10%
2018/05/10	6	34.14	6	34.04	34.10	0	18,209	0.00%
2018/05/09	1	33.50	5.2	33.59	33.90	-4.2	18,001	-0.02%
2018/05/08	0	0.00	1	33.20	33.50	-1	17,997	-0.01%
2018/05/07	4	33.14	1	32.55	33.25	3	17,972	0.02%
2018/05/04	6	32.32	40	32.40	32.25	-34	17,775	-0.19%
2018/05/03	4	33.04	9	32.90	32.75	-5	17,692	-0.03%
2018/05/02	35	33.87	3	33.55	33.80	32	17,796	0.18%
2018/04/30	5	33.92	14	34.03	34.00	-9	17,715	-0.05%
2018/04/27	4	31.93	4	32.38	32.80	0	17,368	0.00%
2018/04/26	6	32.26	5	32.20	31.75	1	17,300	0.01%
2018/04/25	0	0.00	1	32.05	32.40	-1	17,058	-0.01%
2018/04/24	34	32.95	26	31.90	31.35	8	16,798	0.05%
2018/04/23	15	34.60	14	34.53	34.75	1	16,371	0.01%
2018/04/20	7	32.84	1	33.35	32.70	6	15,968	0.04%
2018/04/19	12	32.93	17	33.04	33.20	-5	15,831	-0.03%
2018/04/18	1	30.55	1	30.80	30.85	0	15,481	0.00%
2018/04/17	3	30.07	3	30.37	30.05	0	15,607	0.00%
2018/04/16	6	31.12	0	0.00	30.40	6	15,837	0.04%
2018/04/13	0	0.00	2	31.78	31.35	-2	16,144	-0.01%
2018/04/12	12	31.75	11	31.69	31.75	1	16,733	0.01%
2018/04/11	20	31.75	18	31.82	32.40	2	17,304	0.01%
2018/04/10	10	31.91	6	32.04	31.60	4	17,095	0.02%
2018/04/09	6	31.87	1	31.00	32.50	5	16,695	0.03%
2018/04/03	4	30.54	2	30.55	30.45	2	16,402	0.01%
2018/04/02	6	31.05	5	30.93	30.65	1	16,248	0.01%
2018/03/31	11	29.40	7	30.20	29.70	4	15,958	0.03%
2018/03/30	2	29.05	3	29.20	29.00	-1	15,797	-0.01%
2018/03/28	0	0.00	1	27.80	27.70	-1	15,615	-0.01%
2018/03/27	1	27.15	2	28.00	28.30	-1	15,603	-0.01%
2018/03/26	2	27.43	48	27.13	26.80	-46	15,503	-0.30%
2018/03/23	53	27.65	40	28.25	28.25	13	15,275	0.09%
2018/03/22	2	28.78	4	29.03	29.05	-2	15,103	-0.01%
2018/03/21	2	28.50	51	28.50	28.50	-49	14,990	-0.33%
2018/03/20	31	28.80	1	28.50	28.60	30	14,864	0.20%
2018/03/16	3	29.08	2	29.40	28.90	1	14,564	0.01%
2018/03/15	8	29.44	8	29.53	29.40	0	14,478	0.00%
2018/03/14	67	29.64	15	29.25	29.75	52	14,263	0.36%
2018/03/13	4	28.34	3	28.32	28.45	1	13,827	0.01%
2018/03/12	3	28.35	3	28.50	28.80	0	13,710	0.00%
2018/03/09	13	27.65	7	27.57	27.50	6	13,492	0.04%
2018/03/08	6	28.38	9	28.71	28.60	-3	13,144	-0.02%
2018/03/07	4	28.65	4	28.88	27.95	0	12,914	0.00%
2018/03/06	23	28.84	24	28.94	28.80	-1	12,618	-0.01%
2018/03/05	32	29.88	49	30.11	29.40	-17	12,248	-0.14%
2018/03/02	57	28.25	45	27.98	28.80	12	11,497	0.10%
2018/03/01	7	26.95	22	26.58	27.70	-15	10,438	-0.14%
2018/02/27	10	25.54	13	25.47	25.20	-3	9,336	-0.03%
2018/02/26	10	25.72	12	25.42	25.35	-2	9,170	-0.02%
2018/02/23	28	25.16	22	25.28	25.00	6	8,916	0.07%
2018/02/22	6	24.71	3	24.80	24.50	3	8,601	0.03%
2018/02/21	8	24.39	7	23.71	24.50	1	8,393	0.01%
2018/02/12	0	0.00	2	22.45	22.30	-2	8,095	-0.02%
2018/02/07	0	0.00	13	22.35	22.00	-13	8,097	-0.16%
2018/02/06	16	21.22	3	22.27	21.30	13	8,053	0.16%
2018/02/05	36	22.89	3	23.22	23.05	33	7,867	0.42%
2018/02/02	2	23.60	3	23.77	23.55	-1	7,844	-0.01%
2018/02/01	4	23.85	1	23.75	23.75	3	7,852	0.04%
2018/01/31	4	24.36	8	24.21	24.40	-4	7,812	-0.05%
2018/01/30	7	23.78	24	23.84	23.65	-17	7,702	-0.22%
2018/01/29	24	24.28	37	24.21	24.35	-13	7,678	-0.17%
2018/01/26	4	24.00	0	0.00	24.20	4	7,752	0.05%
2018/01/25	2	24.58	5.3	24.80	24.60	-3.3	8,332	-0.04%
2018/01/24	1	23.65	6	23.72	24.00	-5	8,182	-0.06%
2018/01/23	3	23.08	0	0.00	22.85	3	8,008	0.04%
2018/01/22	11	23.55	3	23.50	23.55	8	7,906	0.10%
2018/01/19	2	24.00	4	24.43	24.35	-2	7,803	-0.03%
2018/01/18	0	0.00	20	24.05	23.85	-20	7,725	-0.26%
2018/01/17	8	24.10	7	23.94	24.00	1	7,678	0.01%
2018/01/16	4	25.20	2	24.95	24.75	2	7,543	0.03%
2018/01/15	2	24.75	6	24.67	24.90	-4	7,515	-0.05%
2018/01/12	2	24.80	0	0.00	24.90	2	7,532	0.03%
2018/01/11	3	25.00	4	25.25	25.20	-1	7,472	-0.01%
2018/01/10	2	25.65	6	25.53	25.30	-4	7,221	-0.06%
2018/01/09	42	25.39	70	25.19	24.80	-28	6,780	-0.41%
2018/01/08	84	24.82	21.5	25.02	24.85	62.5	6,332	0.99%
2018/01/05	13	23.11	16	23.32	23.50	-3	5,586	-0.05%
2018/01/04	1	21.50	5	21.90	21.50	-4	4,821	-0.08%
2018/01/03	6	21.88	28	21.83	21.90	-22	4,714	-0.47%
2018/01/02	22	22.09	4	22.13	22.00	18	4,589	0.39%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

中國信託-文心券商分點個股進出
中國信託-文心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

中國信託-文心 券商分點個股進出 中國信託-文心 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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析