大成鋼 (2027)-國票-台南券商分點個股進出

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
37.65
漲跌
▼0.10
漲幅
-0.26%
成交量
7,752張
產業
上市鋼鐵類股
1798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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/06/12	3.2	37.36	1	37.40	37.65	2.2	10,052	0.02%
2024/06/07	3	38.02	15.6	38.53	38.65	-12.6	10,058	-0.12%
2024/06/06	0.3	37.42	0	0.00	38.00	0.3	9,981	0.00%
2024/06/05	0	0.00	5.2	37.50	37.50	-5.2	9,939	-0.05%
2024/06/04	3	37.78	5.1	37.60	37.80	-2.1	9,988	-0.02%
2024/06/03	9.1	38.05	4	38.15	38.15	5.1	9,999	0.05%
2024/05/30	1	38.00	2	38.20	37.95	-1	9,967	-0.01%
2024/05/29	0	0.00	1	38.35	38.30	-1	9,969	-0.01%
2024/05/28	4.1	38.18	0	0.00	38.15	4.1	9,928	0.04%
2024/05/27	7	38.24	1	38.80	38.45	6	9,781	0.06%
2024/05/24	6.1	38.44	5	38.34	38.25	1.1	9,652	0.01%
2024/05/23	2	38.60	10	38.85	39.35	-8	9,528	-0.08%
2024/05/22	7.1	39.27	4	39.50	39.30	3.1	9,230	0.03%
2024/05/21	27.2	39.88	612.1	40.00	40.05	-584.9	8,857	-6.60%	大賣/鉅額交易
2024/05/20	13	39.79	62.7	39.71	40.05	-49.7	8,250	-0.60%
2024/05/17	0	0.00	11.1	37.78	37.95	-11.1	6,952	-0.16%
2024/05/16	0	0.00	3	37.30	37.45	-3	6,734	-0.04%
2024/05/15	0	0.00	1	37.20	37.05	-1	6,700	-0.01%
2024/05/13	0.2	37.15	3	37.10	37.00	-2.8	6,699	-0.04%
2024/05/10	3	36.70	8	37.02	37.15	-5	6,706	-0.07%
2024/05/09	4	36.76	1	36.85	36.65	3	6,672	0.04%
2024/05/08	2	36.88	0	0.00	37.15	2	6,657	0.03%
2024/05/07	2	36.90	0	0.00	37.20	2	6,640	0.03%
2024/05/06	3.1	37.07	1.2	37.02	37.15	1.8	6,575	0.03%
2024/05/03	1.1	37.23	0	0.00	37.30	1.1	6,538	0.02%
2024/05/02	0	0.00	17	37.41	37.60	-17	6,489	-0.26%
2024/04/30	6	36.82	0	0.00	36.80	6	6,401	0.09%
2024/04/29	0	0.00	16	37.14	37.25	-16	6,371	-0.25%
2024/04/26	3	36.57	7.2	36.66	36.65	-4.2	6,315	-0.07%
2024/04/25	3	36.67	180.2	36.70	36.65	-177.2	6,293	-2.81%	大賣/鉅額交易
2024/04/24	9	37.34	8	37.36	37.10	1	6,260	0.02%
2024/04/23	3	37.65	4	37.94	37.80	-1	6,238	-0.02%
2024/04/22	8	37.66	3	38.07	37.60	5	6,242	0.08%
2024/04/19	134	38.00	148	37.54	37.70	-14	6,156	-0.23%	大買/大賣/
2024/04/18	27.3	38.05	271	38.37	37.80	-243.8	5,910	-4.12%	大賣/鉅額交易
2024/04/17	0	0.00	2	37.15	36.95	-2	5,460	-0.04%
2024/04/16	0	0.00	24.1	36.80	36.70	-24.1	5,459	-0.44%
2024/04/15	0	0.00	14.3	36.98	36.70	-14.3	5,378	-0.26%
2024/04/12	25	36.47	0	0.00	36.50	25	5,281	0.47%
2024/04/11	4	36.68	1.1	36.61	36.65	2.9	5,268	0.06%
2024/04/10	30.1	37.06	2	37.08	37.00	28.1	5,292	0.53%
2024/04/09	2	37.53	32	37.63	37.50	-30	5,222	-0.57%
2024/04/08	0.2	36.52	4	36.58	36.60	-3.9	5,021	-0.08%
2024/04/03	30	36.39	10	37.00	36.10	20	5,001	0.40%
2024/04/02	12	36.10	0	0.00	36.10	12	4,885	0.25%
2024/04/01	1	36.65	0	0.00	36.40	1	4,908	0.02%
2024/03/29	1.1	36.50	0	0.00	36.50	1.1	4,878	0.02%
2024/03/28	2	37.05	6.2	37.06	37.10	-4.2	4,763	-0.09%
2024/03/27	1	36.25	7	36.34	36.65	-6	4,780	-0.13%
2024/03/26	1	36.40	0	0.00	36.45	1	4,921	0.02%
2024/03/25	3	36.60	2	36.50	36.70	1	5,151	0.02%
2024/03/22	12	37.05	32	37.62	37.10	-20	5,369	-0.37%
2024/03/21	5	37.05	51.1	37.05	37.15	-46.1	5,672	-0.81%
2024/03/20	15.1	36.46	0	0.00	36.40	15.1	6,326	0.24%
2024/03/19	3	36.45	5.4	36.46	36.30	-2.4	6,232	-0.04%
2024/03/15	18	35.94	0	0.00	36.30	18	6,167	0.29%
2024/03/14	0.1	36.15	1	36.50	36.30	-0.9	6,131	-0.01%
2024/03/13	1	35.50	2.3	35.56	35.70	-1.3	6,124	-0.02%
2024/03/12	2	36.03	40	35.90	36.20	-38	6,083	-0.62%
2024/03/11	40.1	35.60	0	0.00	35.60	40.1	6,087	0.66%
2024/03/08	25	35.48	0	0.00	35.45	25	6,111	0.41%
2024/03/07	9	35.73	0	0.00	35.85	9	6,149	0.15%
2024/03/06	135.1	36.24	0	0.00	36.05	135.1	6,233	2.17%	大買/鉅額交易
2024/03/05	5	35.90	0.4	35.95	36.00	4.6	6,241	0.07%
2024/03/04	5	35.90	3.2	35.91	35.85	1.8	6,250	0.03%
2024/03/01	1.2	36.03	0	0.00	36.05	1.2	6,279	0.02%
2024/02/29	0.1	35.95	2	35.75	35.90	-2	6,305	-0.03%
2024/02/27	0.1	35.90	4	35.80	35.80	-3.9	6,304	-0.06%
2024/02/26	4	36.19	1	36.25	36.15	3	6,298	0.05%
2024/02/23	0.1	36.40	1	36.40	36.20	-1	6,355	-0.01%
2024/02/22	0	0.00	3	36.35	36.45	-3	6,445	-0.05%
2024/02/21	1.1	36.45	0	0.00	36.30	1.1	6,463	0.02%
2024/02/20	2	36.45	4	36.53	36.40	-2	6,548	-0.03%
2024/02/19	8	36.56	8	36.51	36.75	0	6,756	0.00%
2024/02/16	1	36.15	4	36.25	36.30	-3	6,801	-0.04%
2024/02/15	2.1	35.93	44	36.05	36.20	-41.9	6,797	-0.62%
2024/02/05	2.3	36.42	0	0.00	36.35	2.3	6,770	0.03%
2024/02/02	2.1	36.83	0	0.00	36.80	2.1	6,742	0.03%
2024/01/30	2	36.98	0	0.00	36.95	2	6,760	0.03%
2024/01/22	1	36.65	0	0.00	36.70	1	6,892	0.01%
2024/01/18	21	36.60	1	36.80	36.60	20	6,886	0.29%
2024/01/17	1.4	36.89	37.2	36.81	36.50	-35.9	6,886	-0.52%
2024/01/16	1	37.10	5	37.10	37.05	-4	6,790	-0.06%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.01%
2024/01/11	11	37.55	0	0.00	37.40	11	6,788	0.16%
2024/01/10	1	37.40	0	0.00	37.50	1	6,933	0.01%
2024/01/09	8.1	38.48	0	0.00	38.30	8.1	6,862	0.12%
2024/01/04	2	39.08	5	38.90	39.10	-3	6,870	-0.04%
2024/01/03	16.1	39.36	1	39.25	39.25	15.1	6,890	0.22%
2024/01/02	2.1	39.65	41	39.60	39.65	-39	6,866	-0.57%
2023/12/29	1	39.40	10	39.60	39.60	-9	6,809	-0.13%
2023/12/28	4	39.20	17.1	39.21	39.50	-13.1	6,803	-0.19%
2023/12/27	7	39.21	0.2	39.50	39.35	6.8	6,814	0.10%
2023/12/26	2.1	39.45	4.3	39.50	39.50	-2.2	6,754	-0.03%
2023/12/25	0.1	39.45	22	39.95	39.45	-21.9	6,760	-0.32%
2023/12/22	1.2	39.37	8	39.64	39.20	-6.8	6,693	-0.10%
2023/12/20	3	39.90	11.2	39.91	39.70	-8.2	6,433	-0.13%
2023/12/19	1.3	39.35	1.1	39.45	39.70	0.2	6,198	0.00%
2023/12/18	6	39.97	270	40.37	39.75	-264	5,956	-4.43%	大賣/鉅額交易
2023/12/15	15	40.17	157	40.24	39.55	-142	5,561	-2.55%	大賣/鉅額交易
2023/12/14	0	0.00	39	38.42	38.20	-39	4,839	-0.81%
2023/12/13	18	38.10	1	38.00	38.00	17	5,071	0.34%
2023/12/12	0	0.00	27	38.41	38.35	-27	5,345	-0.51%
2023/12/11	0	0.00	34	38.40	38.40	-34	5,332	-0.64%
2023/12/08	2	38.23	1	38.45	38.40	1	5,310	0.02%
2023/12/07	2	38.93	1	39.10	38.80	1	5,187	0.02%
2023/12/06	0	0.00	15.1	39.18	39.15	-15.1	5,176	-0.29%
2023/12/05	10	38.90	0	0.00	38.95	10	5,154	0.19%
2023/12/04	0	0.00	60	39.24	39.25	-60	5,231	-1.15%
2023/12/01	0.2	38.93	23.4	39.01	38.85	-23.2	5,216	-0.45%
2023/11/30	1	38.65	0	0.00	38.65	1	5,124	0.02%
2023/11/29	3	38.55	46	38.75	38.50	-43	5,235	-0.82%
2023/11/28	2	38.48	2	38.40	38.65	0	5,256	0.00%
2023/11/27	0	0.00	1	38.10	38.10	-1	5,263	-0.02%
2023/11/24	0	0.00	1	38.40	38.35	-1	5,258	-0.02%
2023/11/22	6	38.55	12	38.60	38.60	-6	5,234	-0.11%
2023/11/21	1	38.55	30	38.48	38.50	-29	5,185	-0.56%
2023/11/20	5.1	38.11	0	0.00	38.05	5.1	5,091	0.10%
2023/11/17	0.1	38.05	10	38.25	38.10	-10	5,070	-0.20%
2023/11/16	0	0.00	22	38.23	38.15	-22	5,020	-0.44%
2023/11/15	0.1	36.80	0	0.00	37.05	0.1	4,845	0.00%
2023/11/13	0.1	36.95	5	36.88	36.60	-4.9	4,976	-0.10%
2023/11/10	2.1	37.22	14	37.05	37.00	-11.9	5,138	-0.23%
2023/11/09	4	37.30	2	37.45	37.30	2	5,274	0.04%
2023/11/08	5	37.25	0	0.00	37.20	5	5,457	0.09%
2023/11/07	5	37.30	1	37.10	37.30	4	5,589	0.07%
2023/11/06	2	37.20	0	0.00	37.15	2	5,629	0.04%
2023/11/03	0	0.00	21.7	37.25	37.30	-21.7	5,708	-0.38%
2023/11/01	0.1	36.70	0	0.00	36.65	0.1	5,768	0.00%
2023/10/31	0	0.00	2	37.13	37.05	-2	5,851	-0.03%
2023/10/27	0	0.00	1	36.75	36.70	-1	6,120	-0.02%
2023/10/26	5.1	36.70	1	36.55	36.50	4.1	6,374	0.06%
2023/10/25	0	0.00	2.4	36.87	36.90	-2.4	7,181	-0.03%
2023/10/24	0	0.00	1	36.45	36.45	-1	7,838	-0.01%
2023/10/23	0	0.00	2	36.20	36.40	-2	8,190	-0.02%
2023/10/20	0	0.00	1	36.35	36.15	-1	8,419	-0.01%
2023/10/19	0.1	36.70	0	0.00	36.80	0.1	8,595	0.00%
2023/10/17	0	0.00	2	37.35	37.20	-2	9,190	-0.02%
2023/10/16	0.1	37.35	0	37.35	37.35	0.1	9,295	0.00%
2023/10/13	0	0.00	7.6	37.31	37.50	-7.6	9,418	-0.08%
2023/10/11	0.8	37.15	3	37.17	37.35	-2.2	9,524	-0.02%
2023/10/06	0	0.00	0.2	36.70	36.75	-0.2	9,518	0.00%
2023/10/05	0.1	36.60	0	0.00	36.65	0.1	9,569	0.00%
2023/10/03	2.1	36.18	0	0.00	36.15	2.1	9,588	0.02%
2023/10/02	0.1	36.75	7	36.77	36.65	-7	9,602	-0.07%
2023/09/28	1.7	36.91	0	0.00	36.85	1.7	9,642	0.02%
2023/09/27	4.2	36.92	0	37.15	36.95	4.1	9,641	0.04%
2023/09/26	21.2	37.59	0	0.00	37.45	21.2	9,665	0.22%
2023/09/25	2	38.00	0	0.00	38.00	2	9,676	0.02%
2023/09/22	3	37.85	0	0.00	38.15	3	9,667	0.03%
2023/09/21	0.1	38.20	0	0.00	37.95	0.1	9,652	0.00%
2023/09/20	2.1	38.45	0	0.00	38.40	2.1	9,623	0.02%
2023/09/19	0.6	38.60	2.1	38.68	38.40	-1.5	9,625	-0.02%
2023/09/18	12	38.70	5	38.95	38.70	7	9,616	0.07%
2023/09/15	0.1	37.90	25	37.36	38.50	-24.9	9,394	-0.26%
2023/09/13	6	36.29	1	36.30	36.40	5	9,235	0.05%
2023/09/08	2.8	35.85	0	0.00	36.10	2.8	9,678	0.03%
2023/09/07	7.2	35.83	45	35.90	35.75	-37.8	9,781	-0.39%
2023/09/06	13.1	36.53	19	36.90	36.45	-5.9	9,722	-0.06%
2023/09/05	2	37.05	1	37.05	37.25	1	9,727	0.01%
2023/09/04	1.4	36.90	0	0.00	37.20	1.4	9,828	0.01%
2023/08/31	10	36.60	2	36.60	36.30	8	9,783	0.08%
2023/08/30	0.1	36.00	0	0.00	36.25	0.1	10,015	0.00%
2023/08/29	46	35.60	0	0.00	35.75	46	10,067	0.46%
2023/08/28	6	35.89	0	0.00	35.90	6	10,061	0.06%
2023/08/25	6	35.98	2	35.90	35.90	4	10,129	0.04%
2023/08/24	1	35.90	1	35.80	35.95	0	10,120	0.00%
2023/08/23	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/22	3.1	35.94	1	35.90	35.90	2.1	10,143	0.02%
2023/08/21	2	36.45	76	36.63	36.30	-74	10,124	-0.73%
2023/08/18	4.2	37.03	1	36.75	37.00	3.2	10,110	0.03%
2023/08/17	6	36.20	0	0.00	36.45	6	10,050	0.06%
2023/08/16	13.4	35.86	1	35.90	36.30	12.4	10,040	0.12%
2023/08/15	11	37.13	0	0.00	37.00	11	9,926	0.11%
2023/08/14	11.2	38.18	15	37.72	37.75	-3.8	9,799	-0.04%
2023/08/11	2.5	39.22	6	39.30	39.45	-3.5	9,620	-0.04%
2023/08/10	1	39.60	1	39.60	39.80	0	9,544	0.00%
2023/08/09	12.1	39.94	0	0.00	40.05	12.1	9,515	0.13%
2023/08/08	5	40.25	0	0.00	40.40	5	9,482	0.05%
2023/08/07	3	40.15	0	0.00	40.50	3	9,485	0.03%
2023/08/04	5	40.01	5	40.45	40.45	0	9,448	0.00%
2023/08/02	4	40.20	18	40.19	40.15	-14	9,483	-0.15%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	8.7	39.29	0	0.00	39.50	8.7	9,346	0.09%
2023/07/28	15.5	39.97	30	40.01	39.95	-14.5	9,096	-0.16%
2023/07/27	16	49.51	28.5	49.66	49.90	-12.5	8,302	-0.15%
2023/07/26	128	48.85	23	49.02	48.90	105	7,702	1.36%	大買/鉅額交易
2023/07/25	134	48.91	9	48.95	48.95	125	7,395	1.69%	大買/鉅額交易
2023/07/24	30	48.67	0	0.00	48.80	30	7,187	0.42%
2023/07/21	8.5	49.17	7	48.70	48.70	1.5	7,075	0.02%
2023/07/20	0.5	49.40	39	48.90	49.45	-38.5	6,883	-0.56%
2023/07/19	14	47.75	1	47.80	47.80	13	6,469	0.20%
2023/07/18	1.5	47.48	2	47.60	47.95	-0.5	6,483	-0.01%
2023/07/17	0.4	48.00	0	0.00	48.00	0.4	6,400	0.01%
2023/07/14	1	47.80	2	47.80	47.75	-1	6,419	-0.02%
2023/07/13	3	47.53	2	47.50	47.45	1	6,444	0.02%
2023/07/12	4.1	46.97	0	0.00	47.00	4.1	6,470	0.06%
2023/07/11	6	47.10	0	47.20	47.20	6	6,483	0.09%
2023/07/10	0.1	47.25	0	0.00	47.10	0.1	6,561	0.00%
2023/07/07	31	47.00	0	0.00	47.15	31	6,701	0.46%
2023/07/06	37	47.57	0	0.00	47.50	37	6,724	0.55%
2023/07/05	3	48.15	5	48.09	48.05	-2	6,681	-0.03%
2023/07/04	0	0.00	2	48.20	48.20	-2	6,685	-0.03%
2023/07/03	6	47.58	40	47.95	47.95	-34	6,792	-0.50%
2023/06/30	0	0.00	33	47.58	47.40	-33	6,819	-0.48%
2023/06/29	35	47.31	30	47.70	47.35	5	6,857	0.07%
2023/06/28	2	47.50	5	47.60	47.55	-3	6,852	-0.04%
2023/06/27	11	48.02	7	47.57	47.45	4	6,872	0.06%
2023/06/26	20	47.00	11	47.55	47.60	9	6,845	0.13%
2023/06/21	2	47.25	4	47.33	47.30	-2	6,845	-0.03%
2023/06/20	3	47.50	1	47.40	47.50	2	6,847	0.03%
2023/06/19	36.2	48.00	7	48.24	47.90	29.2	6,836	0.43%
2023/06/16	7	48.44	1	48.50	48.35	6	6,840	0.09%
2023/06/15	0	0.00	24	47.70	47.95	-24	6,728	-0.36%
2023/06/14	2	46.90	1	46.95	47.00	1	6,682	0.02%
2023/06/13	5.3	46.38	0	0.00	46.40	5.3	6,970	0.08%
2023/06/12	2.2	46.85	0	0.00	46.95	2.2	7,263	0.03%
2023/06/09	0	0.00	41.1	47.15	47.40	-41.1	8,323	-0.49%
2023/06/08	1	47.20	7	47.41	47.25	-6	8,588	-0.07%
2023/06/07	5	47.00	11	47.00	47.00	-6	8,554	-0.07%
2023/06/06	1	46.85	10.4	47.05	46.90	-9.4	8,634	-0.11%
2023/06/05	1	47.05	16	46.93	46.90	-15	8,690	-0.17%
2023/06/01	0	0.00	7	45.25	45.45	-7	8,797	-0.08%
2023/05/31	2	45.10	0.7	45.30	45.10	1.3	8,817	0.02%
2023/05/29	1	45.20	5	45.25	45.25	-4	8,852	-0.05%
2023/05/26	1	44.95	0	0.00	44.95	1	8,870	0.01%
2023/05/25	6	45.35	1	45.35	45.20	5	8,903	0.06%
2023/05/24	0	0.00	6	45.45	45.60	-6	8,931	-0.07%
2023/05/23	0	0.00	2	45.85	45.40	-2	8,963	-0.02%
2023/05/22	5	45.45	11	45.43	45.50	-6	8,960	-0.07%
2023/05/19	0.2	45.10	0.7	45.10	45.10	-0.5	9,005	-0.01%
2023/05/17	0	0.00	0	44.65	44.70	0	9,283	0.00%
2023/05/12	3.1	44.30	0	0.00	43.90	3.1	9,421	0.03%
2023/05/11	3.1	44.30	0	0.00	44.35	3.1	9,425	0.03%
2023/05/09	30	44.52	1	44.60	44.45	29	9,511	0.30%
2023/05/08	1	45.50	1	45.30	45.45	0	9,438	0.00%
2023/05/05	5	44.95	3	44.85	45.00	2	9,411	0.02%
2023/05/03	1	44.65	5	44.58	44.55	-4	9,806	-0.04%
2023/05/02	1	44.80	0	0.00	44.85	1	9,999	0.01%
2023/04/26	5	43.00	0	0.00	43.25	5	10,176	0.05%
2023/04/25	16.2	43.68	0	0.00	43.40	16.2	10,141	0.16%
2023/04/24	1	44.05	0	0.00	44.05	1	10,117	0.01%
2023/04/21	7	44.72	1	44.80	44.20	6	10,201	0.06%
2023/04/20	2.1	44.86	7	44.92	44.85	-4.9	10,184	-0.05%
2023/04/19	11	45.15	0	0.00	45.05	11	10,215	0.11%
2023/04/18	5	45.52	0	0.00	45.35	5	10,145	0.05%
2023/04/17	20	45.58	0	0.00	45.70	20	10,104	0.20%
2023/04/14	13	45.39	6	45.44	45.35	7	10,046	0.07%
2023/04/13	9.2	45.56	0	0.00	45.45	9.2	10,047	0.09%
2023/04/12	2	45.35	0	0.00	45.30	2	10,044	0.02%
2023/04/11	1	44.90	0	0.00	44.80	1	9,940	0.01%
2023/04/10	5	45.00	0	45.10	44.90	5	9,940	0.05%
2023/04/07	27	44.93	0	0.00	44.85	27	9,949	0.27%
2023/04/06	12.1	44.84	0	0.00	44.85	12.1	10,057	0.12%
2023/03/31	0.1	45.70	10	45.60	45.50	-9.9	10,114	-0.10%
2023/03/30	1	45.50	5	45.45	45.60	-4	10,624	-0.04%
2023/03/28	2	45.45	0	0.00	45.35	2	11,750	0.02%
2023/03/27	0.1	45.55	0	0.00	45.50	0.1	12,350	0.00%
2023/03/24	0	0.00	3	45.19	45.15	-3	12,834	-0.02%
2023/03/23	1	45.40	37	45.25	45.25	-36	13,167	-0.27%
2023/03/22	21	45.45	0.5	45.55	45.50	20.5	13,439	0.15%
2023/03/21	0	0.00	1.1	45.45	45.30	-1.1	13,955	-0.01%
2023/03/20	4	45.23	0.5	45.40	45.20	3.5	14,144	0.02%
2023/03/17	2.5	44.98	0	0.00	45.45	2.5	14,211	0.02%
2023/03/16	30.1	44.89	0.5	44.85	44.50	29.6	14,219	0.21%
2023/03/15	36	47.05	44.5	46.25	45.80	-8.5	14,140	-0.06%
2023/03/14	95	46.92	31	47.06	46.55	64	14,124	0.45%
2023/03/13	5	44.65	10	45.14	45.35	-5	13,791	-0.04%
2023/03/10	0	0.00	1	44.40	44.40	-1	13,477	-0.01%
2023/03/09	1	44.65	2.1	44.75	44.70	-1.1	13,485	-0.01%
2023/03/08	1	44.75	3	45.07	45.10	-2	13,415	-0.01%
2023/03/07	0	0.00	7.2	44.93	45.00	-7.2	13,319	-0.05%
2023/03/06	1	44.35	2.1	44.50	44.50	-1.1	13,125	-0.01%
2023/03/01	0	0.00	2	43.35	43.10	-2	13,041	-0.02%
2023/02/24	1.1	43.50	6.3	43.47	43.50	-5.2	13,046	-0.04%
2023/02/23	1	43.45	7	43.51	43.60	-6	13,118	-0.05%
2023/02/21	1	43.20	5.7	43.50	43.45	-4.7	13,412	-0.03%
2023/02/20	3.3	43.31	12	43.14	43.50	-8.7	13,750	-0.06%
2023/02/17	14	42.78	1	42.70	42.80	13	14,206	0.09%
2023/02/16	6	43.13	1	43.00	43.10	5	14,818	0.03%
2023/02/15	7	43.18	6	43.40	42.90	1	14,935	0.01%
2023/02/14	1	43.85	0	0.00	43.95	1	14,645	0.01%
2023/02/13	10	43.85	1	43.80	44.15	9	14,664	0.06%
2023/02/09	5	44.30	3	44.37	44.40	2	14,925	0.01%
2023/02/08	0	0.00	0	44.20	44.20	0	14,944	0.00%
2023/02/06	2	43.85	0	0.00	43.95	2	14,902	0.01%
2023/02/03	1	44.45	0	0.00	44.20	1	14,902	0.01%
2023/02/02	0	0.00	55	44.43	44.95	-55	14,847	-0.37%
2023/02/01	1	44.70	38	45.27	44.90	-37	14,751	-0.25%
2023/01/31	20	44.50	50	44.80	44.80	-30	14,533	-0.21%
2023/01/30	15	44.00	12	44.27	44.30	3	14,397	0.02%
2023/01/17	0	0.00	16	43.50	43.50	-16	14,281	-0.11%
2023/01/16	0	0.00	2	43.20	43.00	-2	14,298	-0.01%
2023/01/13	1	43.15	0	0.00	43.00	1	14,313	0.01%
2023/01/12	0	0.00	4	43.45	43.40	-4	14,410	-0.03%
2023/01/11	2	43.30	1	43.50	43.20	1	14,393	0.01%
2023/01/10	5	43.25	3	42.95	42.90	2	14,346	0.01%
2023/01/09	1	42.80	11	42.61	42.75	-10	14,339	-0.07%
2023/01/03	2	42.38	0	0.00	42.60	2	14,803	0.01%
2022/12/30	2.1	42.10	0	0.00	42.40	2.1	14,786	0.01%
2022/12/29	2	41.10	1	41.30	41.35	1	14,795	0.01%
2022/12/28	0	0.00	5	42.02	41.65	-5	14,922	-0.03%
2022/12/27	2	42.10	0.1	42.25	42.25	1.9	15,021	0.01%
2022/12/26	1	42.30	1	42.55	42.10	0	15,103	0.00%
2022/12/23	8	42.94	0	0.00	43.15	8	15,177	0.05%
2022/12/22	0.2	43.06	1	44.00	44.00	-0.8	15,033	-0.01%
2022/12/21	5	42.74	2	42.70	43.00	3	14,606	0.02%
2022/12/20	4	42.05	1	42.20	41.50	3	14,020	0.02%
2022/12/19	10	41.97	0	0.00	42.00	10	13,648	0.07%
2022/12/16	4	43.75	10	44.50	43.55	-6	13,086	-0.05%
2022/12/15	1	45.05	33	44.99	44.75	-32	12,606	-0.25%
2022/12/14	0	0.00	14	44.08	44.20	-14	12,315	-0.11%
2022/12/13	30.3	43.81	52	44.03	43.60	-21.7	12,024	-0.18%
2022/12/12	0	0.00	8	42.11	42.45	-8	11,484	-0.07%
2022/12/09	10	43.50	0	0.00	43.15	10	11,255	0.09%
2022/12/08	0	0.00	6	43.16	43.20	-6	11,166	-0.05%
2022/12/07	23	43.22	25	43.10	43.10	-2	11,063	-0.02%
2022/12/06	13	43.59	0	0.00	42.80	13	10,897	0.12%
2022/12/05	14	43.04	96.1	43.26	43.30	-82.1	10,634	-0.77%
2022/12/02	30	40.68	10	40.50	40.50	20	9,993	0.20%
2022/12/01	0	0.00	5	40.65	40.50	-5	10,017	-0.05%
2022/11/30	0	40.35	15	40.32	40.25	-15	9,943	-0.15%
2022/11/29	11	39.92	5	40.05	40.15	6	9,927	0.06%
2022/11/28	5	39.60	0	0.00	39.55	5	9,958	0.05%
2022/11/25	10	40.35	0	0.00	40.00	10	10,050	0.10%
2022/11/24	0	0.00	5.1	40.05	40.05	-5.1	10,023	-0.05%
2022/11/23	13	40.08	9	40.01	39.85	4	10,015	0.04%
2022/11/22	3	39.80	0	0.00	39.80	3	10,063	0.03%
2022/11/18	3	40.22	1	41.20	39.90	2	10,079	0.02%
2022/11/17	3	40.95	1	41.10	41.10	2	9,984	0.02%
2022/11/16	15	40.99	8	41.34	40.85	7	9,873	0.07%
2022/11/15	12	41.53	49.2	41.48	41.30	-37.2	9,570	-0.39%
2022/11/14	19	40.70	4	40.83	40.80	15	9,242	0.16%
2022/11/09	5	39.75	1	39.90	39.60	4	9,324	0.04%
2022/11/08	2	39.39	4	39.49	39.45	-2	9,820	-0.02%
2022/11/07	0	0.00	13	39.35	39.40	-13	10,501	-0.12%
2022/11/04	3	37.45	0	0.00	37.45	3	10,317	0.03%
2022/11/03	0	0.00	1	37.66	37.70	-1	10,263	-0.01%
2022/11/02	0	0.00	2.3	38.01	38.05	-2.3	10,278	-0.02%
2022/11/01	2	37.75	1	37.60	37.60	1	10,259	0.01%
2022/10/28	0	0.00	1	38.15	37.80	-1	10,252	-0.01%
2022/10/26	6	38.23	0	0.00	38.15	6	10,434	0.06%
2022/10/25	1	38.20	6	38.55	38.75	-5	10,655	-0.05%
2022/10/24	12	39.15	13	38.73	38.70	-1	10,661	-0.01%
2022/10/21	1	38.60	0	0.00	38.45	1	10,610	0.01%
2022/10/20	6	37.66	6	37.74	38.65	0	10,581	0.00%
2022/10/18	2	38.90	0	0.00	38.90	2	10,689	0.02%
2022/10/17	0	0.00	1.1	38.65	39.10	-1.1	10,730	-0.01%
2022/10/14	1	38.50	0	0.00	39.10	1	10,733	0.01%
2022/10/13	1	38.15	2	38.10	37.20	-1	10,777	-0.01%
2022/10/12	6	38.43	0	0.00	39.00	6	10,866	0.06%
2022/10/11	1	38.55	0	0.00	38.45	1	10,944	0.01%
2022/10/07	1	39.20	2	39.27	39.20	-1	10,890	-0.01%
2022/10/06	0	0.00	2	39.15	39.20	-2	10,921	-0.02%
2022/10/05	1	39.50	2	39.80	39.20	-1	10,898	-0.01%
2022/10/04	1	38.95	3	39.02	39.30	-2	10,783	-0.02%
2022/10/03	1	38.05	0	0.00	38.10	1	10,661	0.01%
2022/09/30	0	0.00	11.3	36.67	37.80	-11.3	10,679	-0.11%
2022/09/29	1	35.90	3	35.83	35.90	-2	10,539	-0.02%
2022/09/28	10.1	35.66	25	35.27	35.25	-14.9	10,558	-0.14%
2022/09/26	21	37.54	1	37.75	37.20	20	10,454	0.19%
2022/09/23	0	0.00	22.3	39.14	39.00	-22.3	10,523	-0.21%
2022/09/22	2	38.55	0	0.00	39.00	2	10,588	0.02%
2022/09/21	23	39.00	5	39.60	38.85	18	10,574	0.17%
2022/09/20	1	39.15	2	39.23	39.35	-1	10,530	-0.01%
2022/09/19	5	39.10	10	39.00	39.00	-5	10,591	-0.05%
2022/09/16	1	39.25	2	39.05	39.00	-1	10,671	-0.01%
2022/09/14	5.1	39.50	0	0.00	39.55	5.1	10,933	0.05%
2022/09/13	24	39.97	3	40.00	40.00	21	11,066	0.19%
2022/09/12	2	39.75	3	39.73	39.85	-1	11,356	-0.01%
2022/09/08	5	38.50	2	39.10	39.10	3	11,407	0.03%
2022/09/07	2.9	37.71	0	0.00	37.50	2.9	11,508	0.03%
2022/09/06	1	37.85	1	38.50	37.80	0	11,585	0.00%
2022/09/05	4	38.08	0	0.00	37.85	4	11,855	0.03%
2022/09/02	5.3	38.18	0	0.00	38.05	5.3	12,013	0.04%
2022/09/01	5	38.91	0	0.00	38.65	5	11,982	0.04%
2022/08/30	0	0.00	1	39.70	39.70	-1	11,907	-0.01%
2022/08/29	1	39.20	0	0.00	39.40	1	11,903	0.01%
2022/08/26	1	40.40	0.2	40.55	40.45	0.8	11,929	0.01%
2022/08/25	0	0.00	2	40.25	40.35	-2	11,897	-0.02%
2022/08/24	4.3	40.31	5	40.37	40.15	-0.7	11,867	-0.01%
2022/08/23	5	39.80	1	39.75	39.85	4	11,826	0.03%
2022/08/19	18	40.68	2	40.80	40.65	16	11,942	0.13%
2022/08/18	8.2	40.51	41	40.62	40.65	-32.8	11,930	-0.27%
2022/08/17	2.2	39.99	7	39.89	39.55	-4.8	11,527	-0.04%
2022/08/16	14.2	39.32	9	39.35	39.20	5.2	11,415	0.05%
2022/08/15	26.2	39.50	28	39.29	39.90	-1.8	11,331	-0.02%
2022/08/12	9	38.81	7.1	38.53	39.15	1.9	10,931	0.02%
2022/08/11	20	35.65	6	35.71	35.70	14	10,485	0.13%
2022/08/10	3.5	35.27	0	0.00	35.20	3.5	10,598	0.03%
2022/08/08	0.3	35.30	0	0.00	35.40	0.3	10,751	0.00%
2022/08/05	0	0.00	12	34.66	34.90	-12	10,838	-0.11%
2022/08/04	12	34.35	0	0.00	34.35	12	11,011	0.11%
2022/08/03	4	34.40	0	0.00	34.50	4	11,353	0.04%
2022/08/02	22	35.03	0	0.00	35.10	22	11,533	0.19%
2022/08/01	0.1	36.45	37	36.30	36.20	-36.9	11,541	-0.32%
2022/07/29	40	35.08	0	0.00	34.90	40	11,473	0.35%
2022/07/27	0	0.00	1	35.30	35.40	-1	11,856	-0.01%
2022/07/26	2	35.30	0	0.00	35.10	2	12,006	0.02%
2022/07/25	0	0.00	16	35.70	36.00	-16	12,154	-0.13%
2022/07/22	10	34.90	0	0.00	34.90	10	12,173	0.08%
2022/07/21	10	34.55	11	34.87	35.05	-1	12,496	-0.01%
2022/07/20	4	34.64	2	34.80	34.85	2	13,085	0.02%
2022/07/19	23	35.53	152	36.26	36.05	-129	13,222	-0.98%	大賣/鉅額交易
2022/07/18	0	0.00	16	34.95	35.10	-16	13,270	-0.12%
2022/07/15	2	33.90	4	33.85	33.95	-2	13,581	-0.01%
2022/07/14	10	34.20	0	0.00	34.35	10	14,020	0.07%
2022/07/13	3	33.90	0	0.00	33.80	3	14,450	0.02%
2022/07/12	1	33.80	12	34.05	33.80	-11	15,070	-0.07%
2022/07/11	4	34.71	0	0.00	34.75	4	16,432	0.02%
2022/07/08	12	35.27	10	35.25	35.20	2	17,518	0.01%
2022/07/07	10	33.25	11	33.96	34.15	-1	17,960	-0.01%
2022/07/06	2	33.60	0	0.00	33.20	2	18,262	0.01%
2022/07/05	1	34.40	1	34.25	34.30	0	18,742	0.00%
2022/07/04	5	33.10	0	0.00	33.40	5	19,064	0.03%
2022/07/01	29	33.15	1	34.25	33.10	28	19,182	0.15%
2022/06/30	78	34.02	0	0.00	33.85	78	19,088	0.41%
2022/06/29	3	35.20	0	0.00	35.25	3	19,044	0.02%
2022/06/28	2	35.35	0	0.00	35.55	2	19,123	0.01%
2022/06/27	1	36.25	2	36.10	36.25	-1	19,247	-0.01%
2022/06/24	3	34.87	2	35.35	35.00	1	19,434	0.01%
2022/06/23	7	35.12	1	35.30	34.90	6	19,826	0.03%
2022/06/22	12	35.44	0	0.00	35.30	12	19,939	0.06%
2022/06/21	0	0.00	3	36.67	37.10	-3	20,052	-0.01%
2022/06/20	83	36.65	5	36.19	35.40	78	20,063	0.39%
2022/06/17	7	37.99	1	38.15	38.05	6	20,080	0.03%
2022/06/16	35	39.15	15	40.26	38.55	20	20,302	0.10%
2022/06/15	29	40.02	0	0.00	40.05	29	20,177	0.14%
2022/06/14	43	40.07	0	0.00	40.10	43	20,186	0.21%
2022/06/13	21	41.73	0	0.00	41.55	21	20,189	0.10%
2022/06/10	9	42.94	0	0.00	43.05	9	20,320	0.04%
2022/06/09	6	43.44	0	0.00	43.50	6	20,501	0.03%
2022/06/08	7	43.76	23	43.99	43.65	-16	20,746	-0.08%
2022/06/07	1	43.40	7	43.45	43.60	-6	21,127	-0.03%
2022/06/06	0	0.00	52	43.02	43.50	-52	21,937	-0.24%
2022/06/02	3	43.08	0	0.00	43.05	3	23,276	0.01%
2022/06/01	12	43.38	1	43.50	43.50	11	24,187	0.05%
2022/05/31	9	43.45	20	43.75	43.40	-11	24,685	-0.04%
2022/05/30	20	43.85	31	43.90	43.95	-11	25,052	-0.04%
2022/05/27	2	42.80	1	43.00	43.30	1	25,972	0.00%
2022/05/26	13	43.32	0	0.00	43.10	13	27,434	0.05%
2022/05/25	10	43.65	0	0.00	44.00	10	28,106	0.04%
2022/05/24	0	0.00	12	45.24	44.10	-12	28,713	-0.04%
2022/05/23	9	44.30	21	44.85	44.75	-12	29,280	-0.04%
2022/05/20	0	0.00	5	43.90	44.00	-5	30,567	-0.02%
2022/05/19	55	42.27	10	42.70	42.80	45	32,307	0.14%
2022/05/18	3	44.40	2	44.28	44.35	1	32,193	0.00%
2022/05/17	1	43.50	0	0.00	43.40	1	32,340	0.00%
2022/05/16	3	44.40	0	0.00	43.40	3	32,550	0.01%
2022/05/13	6	43.89	0.5	44.00	44.05	5.5	32,778	0.02%
2022/05/12	1	43.75	3	43.98	43.20	-2	32,971	-0.01%
2022/05/11	8	44.47	6.5	44.50	44.20	1.5	33,247	0.00%
2022/05/10	1	42.30	0	42.35	43.25	1	33,356	0.00%
2022/05/09	14	44.33	0	0.00	43.70	14	33,675	0.04%
2022/05/05	0	0.00	3	45.42	45.90	-3	34,340	-0.01%
2022/05/04	1	44.30	10	44.60	44.25	-9	34,184	-0.03%
2022/05/03	1	43.80	3.3	44.47	44.80	-2.3	34,135	-0.01%
2022/04/29	9	44.49	0.2	44.75	44.40	8.8	34,173	0.03%
2022/04/28	25	44.69	6	44.93	44.40	19	34,662	0.05%
2022/04/27	9	44.66	2	44.85	44.40	7	34,657	0.02%
2022/04/26	21.1	47.74	0	0.00	46.20	21.1	34,331	0.06%
2022/04/25	60.1	48.83	2	49.10	48.50	58.1	33,674	0.17%
2022/04/22	36	50.74	1	50.41	50.20	35	33,346	0.11%
2022/04/21	24.1	51.46	5	50.88	50.60	19.1	33,109	0.06%
2022/04/20	15.1	52.23	0	0.00	52.20	15.1	32,891	0.05%
2022/04/19	10.3	53.02	3.3	53.77	53.90	7	32,581	0.02%
2022/04/18	9.3	53.50	0.2	53.20	53.00	9.1	32,184	0.03%
2022/04/15	28	55.69	64	55.61	55.00	-36	31,634	-0.11%
2022/04/14	3	53.90	59	54.43	54.00	-56	30,359	-0.18%
2022/04/13	1	52.80	51	52.58	53.00	-50	29,278	-0.17%
2022/04/12	0	0.00	16	52.29	51.70	-16	28,859	-0.06%
2022/04/11	0.3	51.43	17	51.55	51.70	-16.7	28,640	-0.06%
2022/04/08	50	50.13	15	50.57	51.00	35	28,184	0.12%
2022/04/07	9	49.54	62	49.66	48.75	-53	27,881	-0.19%
2022/04/06	5	49.70	4	49.80	49.80	1	27,734	0.00%
2022/04/01	50	49.35	6	49.15	49.50	44	27,704	0.16%
2022/03/31	12	49.15	16	49.16	49.00	-4	27,783	-0.01%
2022/03/30	3	49.40	4	49.20	49.35	-1	27,849	0.00%
2022/03/29	18.1	49.08	4	49.29	49.00	14.1	27,771	0.05%
2022/03/28	18	49.80	5	49.95	49.95	13	27,694	0.05%
2022/03/25	5	51.84	63	51.56	52.20	-58	27,615	-0.21%
2022/03/24	5	51.58	11	51.62	51.70	-6	27,879	-0.02%
2022/03/23	6	50.67	12	50.96	51.20	-6	28,176	-0.02%
2022/03/22	60	51.33	29	51.03	50.90	31	28,074	0.11%
2022/03/21	17	50.55	6	50.40	50.20	11	27,802	0.04%
2022/03/18	19	49.38	0	0.00	49.40	19	27,719	0.07%
2022/03/17	8	48.98	6	49.05	49.05	2	28,002	0.01%
2022/03/16	10	48.69	9	48.77	48.65	1	28,087	0.00%
2022/03/15	20	48.97	8	48.40	48.40	12	27,987	0.04%
2022/03/14	7	49.76	22.1	50.25	50.30	-15.1	28,451	-0.05%
2022/03/11	6	50.13	15	50.13	49.90	-9	28,866	-0.03%
2022/03/10	47	49.66	63	49.34	49.75	-16	28,819	-0.06%
2022/03/09	39.5	50.01	19	49.68	49.45	20.5	28,546	0.07%
2022/03/08	57	51.61	22	51.41	50.10	35	27,909	0.13%
2022/03/07	77	52.94	17	52.99	52.70	60	26,610	0.23%
2022/03/04	10	53.64	9	53.49	53.30	1	25,975	0.00%
2022/03/03	10	53.47	9	53.54	53.70	1	25,921	0.00%
2022/03/02	25	54.00	29	54.11	53.30	-4	26,163	-0.02%
2022/03/01	23	53.90	49	54.50	53.10	-26	25,806	-0.10%
2022/02/25	15	51.93	16.3	52.24	52.40	-1.2	25,171	0.00%
2022/02/24	52	51.28	11.1	50.68	50.00	40.9	24,996	0.16%
2022/02/23	40.1	52.25	16.2	52.13	52.20	23.9	24,477	0.10%
2022/02/22	45.8	52.44	30	52.70	51.50	15.8	24,043	0.07%
2022/02/21	59	52.97	115.4	52.91	53.00	-56.4	22,923	-0.25%	大賣/
2022/02/18	1	48.90	3	49.30	49.35	-2	21,290	-0.01%
2022/02/17	6	48.40	1	48.60	48.70	5	21,620	0.02%
2022/02/16	0	0.00	15	48.94	48.60	-15	21,735	-0.07%
2022/02/15	7	49.52	3	49.37	48.85	4	22,306	0.02%
2022/02/14	8	48.57	5	48.86	49.00	3	23,658	0.01%
2022/02/11	2	48.95	112	49.39	49.00	-110	23,657	-0.46%	大賣/鉅額交易
2022/02/10	9	49.16	28	49.12	49.05	-19	24,768	-0.08%
2022/02/09	126	49.03	38	48.64	48.50	88	26,164	0.34%	大買/
2022/02/08	5	48.10	12	47.88	48.05	-7	25,747	-0.03%
2022/02/07	7	46.83	44	46.45	47.50	-37	25,531	-0.14%
2022/01/26	24	44.08	13	44.09	44.10	11	25,252	0.04%
2022/01/25	9	44.56	13	44.43	44.20	-4	25,659	-0.02%
2022/01/24	6	44.38	17	44.73	44.70	-11	26,549	-0.04%
2022/01/21	20	45.95	15	46.05	45.55	5	26,751	0.02%
2022/01/20	5	44.58	4	45.34	45.45	1	26,341	0.00%
2022/01/19	8	43.94	41	44.07	43.70	-33	26,647	-0.12%
2022/01/18	3	44.32	2	44.35	44.35	1	26,715	0.00%
2022/01/17	3	43.85	7.3	44.19	44.20	-4.3	26,777	-0.02%
2022/01/14	7	44.49	10	44.30	44.25	-3	27,100	-0.01%
2022/01/13	11	45.23	7	45.25	45.15	4	27,489	0.01%
2022/01/12	7	44.59	5	44.63	44.55	2	27,455	0.01%
2022/01/11	10	44.01	68	44.01	44.10	-58	27,513	-0.21%
2022/01/10	14.3	44.14	16	44.30	44.05	-1.7	27,959	-0.01%
2022/01/07	22	44.90	22	44.90	44.60	0	28,085	0.00%
2022/01/06	6	45.14	7	45.19	45.20	-1	28,276	0.00%
2022/01/05	50	45.33	18	45.47	45.05	32	28,627	0.11%
2022/01/04	12	45.30	5	45.30	45.30	7	28,811	0.02%
2022/01/03	18	45.82	0	0.00	45.80	18	28,948	0.06%
2021/12/30	3	46.25	16	46.23	46.25	-13	29,092	-0.04%
2021/12/29	6	46.32	6.1	46.38	46.35	-0.1	29,190	0.00%
2021/12/28	19	46.19	8	46.32	46.35	11	29,352	0.04%
2021/12/27	15.1	46.29	9	46.27	46.15	6.1	29,712	0.02%
2021/12/24	28	47.09	11	46.82	46.80	17	29,868	0.06%
2021/12/23	10	47.37	11	47.46	47.35	-1	29,994	0.00%
2021/12/22	9	47.55	13	47.63	47.45	-4	30,262	-0.01%
2021/12/21	66.1	47.62	40	47.95	47.90	26.1	30,252	0.09%
2021/12/20	3	48.43	45	48.46	48.75	-42	30,013	-0.14%
2021/12/17	43	47.90	27	47.96	47.65	16	29,641	0.05%
2021/12/16	3	46.95	13	46.95	47.10	-10	29,247	-0.03%
2021/12/15	10	46.95	13	47.18	47.00	-3	29,461	-0.01%
2021/12/14	27	46.95	12	46.85	46.70	15	29,633	0.05%
2021/12/13	23	47.77	23	47.99	47.90	0	29,623	0.00%
2021/12/10	26	47.43	16	47.28	47.00	10	29,509	0.03%
2021/12/09	19	47.60	4	47.35	47.30	15	29,827	0.05%
2021/12/08	32	48.21	17	48.14	47.60	15	30,311	0.05%
2021/12/07	4	47.18	25	47.44	47.95	-21	29,991	-0.07%
2021/12/06	14	46.33	22	46.45	46.20	-8	29,525	-0.03%
2021/12/03	19	46.40	2	46.45	46.20	17	29,605	0.06%
2021/12/02	5	46.06	4	46.33	46.30	1	29,860	0.00%
2021/12/01	9	46.16	6	46.20	46.20	3	29,959	0.01%
2021/11/30	11	46.35	70	46.13	46.05	-59	30,063	-0.20%
2021/11/29	14	46.39	7	46.21	46.20	7	30,010	0.02%
2021/11/26	17	47.62	24	47.95	47.75	-7	30,027	-0.02%
2021/11/25	11	47.61	15.1	47.86	47.65	-4.1	29,704	-0.01%
2021/11/24	16	47.13	41	47.26	47.05	-25	29,565	-0.08%
2021/11/23	11	45.77	30	45.69	45.65	-19	29,073	-0.07%
2021/11/22	5	43.96	4	44.03	44.65	1	29,884	0.00%
2021/11/19	17	44.12	3	43.70	43.70	14	30,030	0.05%
2021/11/18	33	44.87	17	44.87	44.55	16	30,294	0.05%
2021/11/17	19	45.67	16	45.42	45.05	3	30,370	0.01%
2021/11/16	88	45.98	5	45.79	45.45	83	30,546	0.27%
2021/11/15	21	46.92	5	46.78	46.75	16	30,484	0.05%
2021/11/12	34.3	48.74	12	48.90	48.30	22.3	31,117	0.07%
2021/11/11	26	48.74	56.2	49.20	49.40	-30.2	31,100	-0.10%
2021/11/10	7	46.83	20	46.96	46.75	-13	30,032	-0.04%
2021/11/09	33	47.14	37.2	47.25	46.90	-4.2	30,377	-0.01%
2021/11/08	25.1	45.26	50	46.05	46.35	-24.9	29,604	-0.08%
2021/11/05	10	42.35	5	42.16	42.15	5	28,942	0.02%
2021/11/04	2	41.73	5	42.16	42.55	-3	29,010	-0.01%
2021/11/03	2	41.55	9	40.94	41.75	-7	29,328	-0.02%
2021/11/02	10	40.56	29	40.77	40.30	-19	29,348	-0.06%
2021/11/01	83.3	41.71	10	41.25	41.10	73.3	29,188	0.25%
2021/10/29	9	44.37	5	44.55	44.15	4	28,525	0.01%
2021/10/28	2.9	44.93	24.1	44.95	44.95	-21.1	28,490	-0.07%
2021/10/27	5	45.02	48	45.07	45.10	-43	28,676	-0.15%
2021/10/26	3	45.37	16	45.53	45.15	-13	28,861	-0.05%
2021/10/25	8.7	45.26	3	45.15	45.15	5.7	29,402	0.02%
2021/10/22	19.3	45.30	4	45.13	45.05	15.3	30,261	0.05%
2021/10/21	5	44.55	23.6	46.30	46.30	-18.6	30,821	-0.06%
2021/10/20	9	44.55	2	44.55	44.55	7	31,203	0.02%
2021/10/19	5	44.49	2	44.50	44.50	3	31,961	0.01%
2021/10/18	13.6	45.30	51	45.06	45.00	-37.4	33,279	-0.11%
2021/10/15	3	44.97	3	45.00	44.90	0	34,479	0.00%
2021/10/14	11	44.60	6	44.71	44.75	5	35,965	0.01%
2021/10/13	3.1	44.34	3.1	44.63	44.60	0	38,464	0.00%
2021/10/12	1.6	44.57	5	44.72	44.60	-3.5	39,356	-0.01%
2021/10/08	1	44.35	0	0.00	44.55	1	40,508	0.00%
2021/10/07	0	0.00	4	44.45	44.65	-4	41,538	-0.01%
2021/10/06	3	44.32	8.5	44.25	44.45	-5.5	43,305	-0.01%
2021/10/05	2	44.15	6	44.53	44.90	-4	45,729	-0.01%
2021/10/04	6	44.49	3	44.48	44.20	3	46,599	0.01%
2021/10/01	14	45.12	15	45.01	45.10	-1	47,959	0.00%
2021/09/30	0	0.00	14	45.50	45.85	-14	49,915	-0.03%
2021/09/29	15	44.97	5	44.94	45.00	10	51,403	0.02%
2021/09/28	4	45.04	2	45.05	45.00	2	53,570	0.00%
2021/09/27	7.1	45.41	0	0.00	45.30	7.1	57,480	0.01%
2021/09/24	6	45.78	6	45.74	45.70	0	62,167	0.00%
2021/09/23	4	45.88	8	46.16	45.80	-4	69,601	-0.01%
2021/09/22	28.3	45.65	0	0.00	45.75	28.3	76,836	0.04%
2021/09/17	5	48.02	22	47.83	47.75	-17	80,788	-0.02%
2021/09/16	5	48.74	17	48.98	48.40	-12	82,968	-0.01%
2021/09/15	3	48.68	20	48.76	48.75	-17	83,489	-0.02%
2021/09/14	22.2	49.81	8	49.33	49.30	14.2	84,968	0.02%
2021/09/13	9.1	50.08	11	50.24	50.50	-2	86,300	0.00%
2021/09/10	3	49.07	6	49.08	48.75	-3	86,105	0.00%
2021/09/09	4	47.56	8	47.98	47.90	-4	86,148	0.00%
2021/09/08	10	48.28	3	47.85	47.05	7	86,592	0.01%
2021/09/07	7	49.12	8	49.54	48.35	-1	86,871	0.00%
2021/09/06	6	49.75	1	49.20	49.20	5	86,924	0.01%
2021/09/03	2	49.38	15	48.98	48.85	-13	87,286	-0.01%
2021/09/02	3	49.27	23	49.74	48.60	-20	87,905	-0.02%
2021/09/01	48	50.69	132	50.97	50.20	-84	88,583	-0.09%	大賣/
2021/08/31	15	50.15	16	50.29	50.60	-1	88,670	0.00%
2021/08/30	41	49.94	48	50.44	49.95	-7	89,428	-0.01%
2021/08/27	15	48.89	29.7	49.41	50.20	-14.7	90,186	-0.02%
2021/08/26	72	50.71	48	50.35	49.00	24	90,929	0.03%
2021/08/25	23	48.10	9	47.94	48.10	14	92,275	0.02%
2021/08/24	6.1	47.27	16	48.10	48.35	-10	93,545	-0.01%
2021/08/23	9	47.72	26	47.69	47.70	-17	96,102	-0.02%
2021/08/20	40	46.34	24	46.36	46.00	16	97,374	0.02%
2021/08/19	11	47.55	15	47.21	46.55	-4	98,081	0.00%
2021/08/18	22	45.96	10	47.44	48.55	12	98,353	0.01%
2021/08/17	50	47.82	9	49.25	47.00	41	97,910	0.04%
2021/08/16	18	50.62	6	51.02	50.40	12	97,863	0.01%
2021/08/13	20	52.48	16	52.68	52.30	4	98,613	0.00%
2021/08/12	4	51.60	24	52.80	53.50	-20	99,398	-0.02%
2021/08/11	19	52.17	29	52.68	50.90	-10	100,420	-0.01%
2021/08/10	13	51.63	0	0.00	50.90	13	99,818	0.01%
2021/08/09	19	51.94	21	52.09	51.50	-2	101,040	0.00%
2021/08/06	29	51.28	14	51.29	51.00	15	102,182	0.01%
2021/08/05	16	50.96	1.1	50.92	50.90	14.9	103,966	0.01%
2021/08/04	8	52.84	3	52.20	52.20	5	105,230	0.00%
2021/08/03	9	53.08	3	53.13	53.50	6	108,385	0.01%
2021/08/02	28	52.32	26	53.62	54.10	2	110,971	0.00%
2021/07/30	21	53.33	37	53.72	52.00	-16	111,955	-0.01%
2021/07/29	16	52.44	21	52.63	53.60	-5	113,192	0.00%
2021/07/28	21	51.62	2	51.65	51.30	19	114,079	0.02%
2021/07/27	16	51.43	17	52.51	51.60	-1	115,128	0.00%
2021/07/26	46	53.25	10	53.10	52.80	36	116,132	0.03%
2021/07/23	17	54.83	22	55.42	55.20	-5	116,839	0.00%
2021/07/22	41.5	54.37	18	56.76	53.60	23.5	116,605	0.02%
2021/07/21	46	57.82	16	58.68	56.50	30	116,067	0.03%
2021/07/20	32	58.78	48.1	59.43	58.40	-16.1	115,458	-0.01%
2021/07/19	40.3	60.76	55	60.57	60.00	-14.7	115,103	-0.01%
2021/07/16	10.5	58.81	16	58.36	58.30	-5.5	115,684	0.00%
2021/07/15	22.1	55.83	47	56.67	58.50	-24.9	116,177	-0.02%
2021/07/14	27	54.69	61	55.07	54.40	-34	116,278	-0.03%
2021/07/13	74	58.65	98	58.92	56.30	-24	116,504	-0.02%
2021/07/12	104	59.92	58.8	60.63	59.60	45.2	116,141	0.04%	大買/
2021/07/09	12	57.43	13	57.92	56.90	-1	114,318	0.00%
2021/07/08	43.1	57.92	60.1	57.33	58.00	-17	115,233	-0.01%
2021/07/07	125	58.82	88.1	57.46	57.10	36.9	114,284	0.03%	大買/
2021/07/06	24	60.10	30	60.28	59.50	-6	113,346	-0.01%
2021/07/05	90	61.57	201	62.33	60.50	-111	112,774	-0.10%	大賣/鉅額交易
2021/07/02	212	61.08	594	62.03	59.90	-382	112,517	-0.34%	大買/大賣/鉅額交易
2021/07/01	85	60.86	333	60.81	60.30	-248	110,796	-0.22%	大賣/鉅額交易
2021/06/30	211.1	60.94	407.1	61.60	59.50	-196	106,551	-0.18%	大買/大賣/鉅額交易
2021/06/29	249.1	55.99	1,150.8	56.43	57.90	-901.7	99,335	-0.91%	大買/大賣/鉅額交易
2021/06/28	275	51.21	491.2	51.30	52.70	-216.2	92,252	-0.23%	大買/大賣/鉅額交易
2021/06/25	39	48.64	185	48.98	47.95	-146	88,275	-0.17%	大賣/鉅額交易
2021/06/24	27	47.02	25	47.15	46.50	2	86,098	0.00%
2021/06/23	75	47.26	54	48.59	45.80	21	85,332	0.02%
2021/06/22	63	47.37	114	46.69	48.00	-51	83,604	-0.06%	大賣/
2021/06/21	45	44.73	33	44.46	43.80	12	81,795	0.01%
2021/06/18	26	45.84	0	0.00	45.50	26	81,400	0.03%
2021/06/17	10	46.11	12	46.89	45.95	-2	80,959	0.00%
2021/06/16	12	46.63	29	46.82	45.75	-17	80,404	-0.02%
2021/06/15	8	45.95	13.2	46.45	47.05	-5.2	79,901	-0.01%
2021/06/11	6	46.49	38	46.45	45.95	-32	79,516	-0.04%
2021/06/10	68.2	45.86	26	45.94	46.55	42.2	79,163	0.05%
2021/06/09	46	46.05	15	46.11	45.75	31	78,380	0.04%
2021/06/08	4	48.13	7	48.28	47.80	-3	77,628	0.00%
2021/06/07	13	47.47	7	47.73	47.60	6	77,228	0.01%
2021/06/04	23	49.31	38	49.35	48.60	-15	76,205	-0.02%
2021/06/03	16	49.44	8	49.13	48.80	8	75,253	0.01%
2021/06/02	31	49.21	68	49.49	49.05	-37	74,534	-0.05%
2021/06/01	12	46.47	36	47.02	47.90	-24	72,757	-0.03%
2021/05/31	95	47.60	70	47.63	46.00	25	72,920	0.03%
2021/05/28	11	44.25	51	44.63	44.95	-40	70,381	-0.06%
2021/05/27	15	41.92	16.1	41.72	40.90	-1.1	69,091	0.00%
2021/05/26	8	40.08	39.1	40.13	40.70	-31.1	68,443	-0.05%
2021/05/25	29	39.71	15	39.72	39.75	14	67,979	0.02%
2021/05/24	47	40.31	28	39.78	40.20	19	67,863	0.03%
2021/05/21	31	39.62	23	39.61	40.30	8	67,958	0.01%
2021/05/20	38	39.90	48	39.30	39.50	-10	66,983	-0.01%
2021/05/19	29.1	40.08	77	40.69	41.50	-47.9	65,721	-0.07%
2021/05/18	20	37.15	12	37.60	37.75	8	64,142	0.01%
2021/05/17	20	34.16	41	34.31	34.35	-21	63,937	-0.03%
2021/05/14	36	38.81	42	38.93	37.40	-6	62,629	-0.01%
2021/05/13	96	39.74	63	39.92	39.35	33	60,892	0.05%
2021/05/12	31	44.17	2	43.70	43.70	29	58,931	0.05%
2021/05/11	159.4	50.78	92	51.06	48.55	67.4	57,459	0.12%	大買/
2021/05/10	42	51.50	194.2	51.97	53.00	-152.2	54,145	-0.28%	大賣/鉅額交易
2021/05/07	52	48.41	48.3	48.48	49.40	3.7	51,262	0.01%
2021/05/06	126	48.74	117.5	48.73	49.45	8.5	49,859	0.02%	大買/大賣/
2021/05/05	76	46.07	72	46.78	45.95	4	48,126	0.01%
2021/05/04	68	46.48	48	45.76	43.70	20	46,697	0.04%
2021/05/03	40	49.67	106.9	49.84	48.45	-66.9	45,015	-0.15%	大賣/
2021/04/29	31	48.14	159	48.41	48.00	-128	43,382	-0.30%	大賣/鉅額交易
2021/04/28	74.1	46.91	6.2	46.72	46.45	67.9	41,922	0.16%
2021/04/27	104	48.41	56.7	48.63	47.85	47.3	41,642	0.11%	大買/
2021/04/26	53	48.26	117	48.12	48.70	-64	40,781	-0.16%	大賣/
2021/04/23	142	46.16	33.6	46.47	45.70	108.4	39,893	0.27%	大買/鉅額交易
2021/04/22	100	50.12	221	51.53	48.30	-121	38,942	-0.31%	大賣/鉅額交易
2021/04/21	416	45.57	404	46.36	48.00	12	35,741	0.03%	大買/大賣/
2021/04/20	59	45.26	42	45.86	46.50	17	34,540	0.05%
2021/04/19	26	45.34	151.4	45.42	46.05	-125.4	33,267	-0.38%	大賣/鉅額交易
2021/04/16	11	41.91	262	42.47	41.90	-251	31,918	-0.79%	大賣/鉅額交易
2021/04/15	23	40.65	31.1	40.62	40.15	-8.1	30,497	-0.03%
2021/04/14	47	39.76	128	41.07	39.95	-81	30,141	-0.27%	大賣/
2021/04/13	29	40.14	30	40.01	39.55	-1	28,521	0.00%
2021/04/12	13	40.80	34.3	40.64	40.80	-21.3	28,017	-0.08%
2021/04/09	16	39.38	21.1	39.52	38.50	-5.1	26,927	-0.02%
2021/04/08	39.1	39.50	92	39.55	39.35	-52.9	26,031	-0.20%
2021/04/07	63	36.94	202.3	37.06	37.85	-139.3	24,214	-0.58%	大賣/鉅額交易
2021/04/06	9	34.45	113.6	34.36	34.45	-104.6	22,297	-0.47%	大賣/鉅額交易
2021/04/01	57	31.40	57	31.26	31.35	0	22,073	0.00%
2021/03/31	39	31.28	13	31.22	31.35	26	22,107	0.12%
2021/03/30	3	30.75	25	30.85	31.10	-22	21,953	-0.10%
2021/03/29	60	30.48	18	30.35	30.50	42	22,022	0.19%
2021/03/26	1	29.70	3	29.75	29.80	-2	23,036	-0.01%
2021/03/25	8	29.43	3	29.65	29.65	5	23,726	0.02%
2021/03/24	11	29.43	3	29.48	29.40	8	24,143	0.03%
2021/03/23	0	0.00	18	29.82	29.90	-18	24,409	-0.07%
2021/03/22	18	29.49	10	29.55	29.70	8	24,926	0.03%
2021/03/19	28	29.45	3	29.38	29.35	25	25,487	0.10%
2021/03/18	58	29.72	8	29.79	29.75	50	25,978	0.19%
2021/03/17	14	29.46	6	29.54	29.70	8	26,973	0.03%
2021/03/16	24	29.54	4	29.48	29.55	20	28,297	0.07%
2021/03/15	5	30.32	3	30.62	30.35	2	28,818	0.01%
2021/03/12	11	30.35	10	30.45	30.60	1	29,225	0.00%
2021/03/11	2	30.65	11	30.80	30.60	-9	30,507	-0.03%
2021/03/10	2	30.28	7	30.25	30.40	-5	31,505	-0.02%
2021/03/09	10	30.46	12	30.38	30.35	-2	32,527	-0.01%
2021/03/08	27	30.00	20	29.67	29.55	7	32,658	0.02%
2021/03/05	42.2	30.82	11	30.40	30.20	31.2	32,969	0.09%
2021/03/04	45	32.94	91	33.05	32.80	-46	33,058	-0.14%
2021/03/03	4	31.20	35	31.37	31.60	-31	32,025	-0.10%
2021/03/02	16	31.38	30	31.22	30.45	-14	33,205	-0.04%
2021/02/26	19	31.26	54.7	31.17	31.20	-35.7	33,433	-0.11%
2021/02/25	8	31.08	11	30.92	30.90	-3	33,046	-0.01%
2021/02/24	3	30.65	203	30.80	30.35	-200	33,029	-0.61%	大賣/鉅額交易
2021/02/23	22	30.80	86	30.88	30.85	-64	32,714	-0.20%
2021/02/22	24	29.35	37	29.25	29.45	-13	32,028	-0.04%
2021/02/19	6	27.88	5	28.02	28.20	1	31,837	0.00%
2021/02/18	26	27.84	28	27.79	27.85	-2	31,859	-0.01%
2021/02/17	14	27.21	12	26.98	27.65	2	31,818	0.01%
2021/02/05	3.4	25.39	0	0.00	25.50	3.4	31,545	0.01%
2021/02/03	3	25.75	17	25.94	25.70	-14	31,928	-0.04%
2021/02/02	0	0.00	1	26.45	26.45	-1	32,400	0.00%
2021/02/01	12	25.10	26	25.98	26.20	-14	32,775	-0.04%
2021/01/29	15	25.25	8	25.10	25.10	7	33,013	0.02%
2021/01/28	13	25.28	2	25.70	25.40	11	33,332	0.03%
2021/01/27	23	25.95	25	25.89	25.80	-2	33,894	-0.01%
2021/01/26	7	26.44	7	26.84	26.80	0	35,106	0.00%
2021/01/25	33	26.48	9	26.14	27.15	24	35,725	0.07%
2021/01/22	5	25.37	1	25.70	25.90	4	36,213	0.01%
2021/01/21	5	26.33	2	26.28	25.90	3	36,365	0.01%
2021/01/20	16	26.02	5.1	26.13	25.85	10.9	37,058	0.03%
2021/01/19	1	27.10	0	0.00	27.10	1	36,744	0.00%
2021/01/18	8	27.39	6	27.38	27.45	2	36,641	0.01%
2021/01/15	45.6	27.56	28	27.90	27.95	17.6	36,487	0.05%
2021/01/14	10	29.35	0	0.00	28.65	10	36,265	0.03%
2021/01/13	46	28.77	77	28.94	28.65	-31	36,306	-0.09%
2021/01/12	8	29.83	35	29.84	29.65	-27	35,776	-0.08%
2021/01/11	0	0.00	2	30.80	30.85	-2	35,532	-0.01%
2021/01/08	1	30.35	0	0.00	30.85	1	35,398	0.00%
2021/01/07	7	30.55	26	30.81	30.80	-19	35,250	-0.05%
2021/01/06	52	30.51	13	30.98	29.90	39	34,962	0.11%
2021/01/05	6	31.20	22	31.59	30.90	-16	35,339	-0.05%
2021/01/04	17	30.89	3	30.75	31.00	14	35,400	0.04%
2020/12/31	39	30.52	22.4	31.03	31.30	16.6	35,206	0.05%
2020/12/30	86	31.16	3	31.33	30.95	83	34,896	0.24%
2020/12/29	80	30.87	20	30.89	31.00	60	34,474	0.17%
2020/12/28	31	30.30	2	30.23	30.25	29	34,001	0.09%
2020/12/25	17	30.69	8.5	30.76	30.65	8.5	33,585	0.03%
2020/12/24	3.5	31.16	0	0.00	31.10	3.5	33,198	0.01%
2020/12/23	3	31.08	13	31.22	31.25	-10	32,986	-0.03%
2020/12/22	43	32.12	348	33.21	30.85	-305	32,667	-0.93%	大賣/鉅額交易
2020/12/21	19	32.42	135	32.58	32.40	-116	31,440	-0.37%	大賣/鉅額交易
2020/12/18	11	31.71	23	31.94	31.85	-12	30,695	-0.04%
2020/12/17	9	31.99	11	31.71	32.00	-2	30,285	-0.01%
2020/12/16	15	31.53	26	31.86	32.00	-11	29,947	-0.04%
2020/12/15	43	31.39	17	31.64	30.95	26	29,343	0.09%
2020/12/14	20	30.99	12	30.92	30.90	8	28,754	0.03%
2020/12/11	24	32.24	103	32.99	31.35	-79	28,210	-0.28%	大賣/
2020/12/10	28	32.66	311	33.19	32.10	-283	27,234	-1.04%	大賣/鉅額交易
2020/12/09	15	31.60	157	32.27	32.00	-142	25,915	-0.55%	大賣/鉅額交易
2020/12/08	8	31.09	58.5	31.11	31.10	-50.5	25,320	-0.20%
2020/12/07	43	31.56	285	32.41	31.00	-242	24,861	-0.97%	大賣/鉅額交易
2020/12/04	34	30.19	121.1	30.48	30.60	-87.1	23,494	-0.37%	大賣/
2020/12/03	79	28.56	101.1	28.91	29.20	-22.1	22,316	-0.10%	大賣/
2020/12/02	18	28.01	10.7	28.32	27.80	7.3	21,321	0.03%
2020/12/01	25	28.09	25	27.90	27.95	0	20,950	0.00%
2020/11/30	76	27.77	91.4	27.84	28.10	-15.4	20,195	-0.08%
2020/11/27	5	26.56	17.3	26.67	26.85	-12.3	19,182	-0.06%
2020/11/26	62	26.65	130	25.81	26.35	-68	18,505	-0.37%	大賣/
2020/11/25	11	24.58	50.2	24.58	24.85	-39.2	16,813	-0.23%
2020/11/24	55	23.93	1.7	23.88	23.75	53.3	16,303	0.33%
2020/11/23	25	23.92	13	23.69	24.30	12	16,140	0.07%
2020/11/20	16	23.78	1	23.65	23.75	15	15,843	0.09%
2020/11/19	6	23.98	11.7	24.24	24.05	-5.7	15,636	-0.04%
2020/11/18	2	24.73	23	24.77	24.60	-21	15,415	-0.14%
2020/11/17	15	24.53	11.7	24.67	24.65	3.3	15,220	0.02%
2020/11/16	10	24.10	1	24.05	24.15	9	15,186	0.06%
2020/11/13	14	24.38	1	24.55	24.15	13	15,049	0.09%
2020/11/12	39.4	24.55	1	24.70	24.75	38.4	14,918	0.26%
2020/11/11	12	24.91	0	0.00	24.65	12	14,680	0.08%
2020/11/10	0	0.00	89.4	25.08	24.90	-89.4	14,494	-0.62%
2020/11/09	2	24.78	17	24.81	24.85	-15	13,952	-0.11%
2020/11/06	10	24.14	17	24.46	24.10	-7	13,465	-0.05%
2020/11/05	13.2	24.02	24	24.11	23.85	-10.8	13,083	-0.08%
2020/11/04	78	24.38	85	23.96	24.50	-7	12,721	-0.06%
2020/11/03	38	23.40	63.2	24.01	24.10	-25.2	12,087	-0.21%
2020/11/02	16	22.14	39	22.92	23.15	-23	10,669	-0.22%
2020/10/30	16	22.21	12	22.24	21.90	4	9,912	0.04%
2020/10/29	1	23.15	8	22.68	22.65	-7	9,077	-0.08%
2020/10/28	4	22.81	44	22.81	22.90	-40	8,635	-0.46%
2020/10/27	0	0.00	5	21.50	21.50	-5	7,762	-0.06%
2020/10/26	1	21.25	1	21.15	21.05	0	7,681	0.00%
2020/10/23	2	21.05	3	20.80	21.00	-1	7,646	-0.01%
2020/10/22	8	20.71	8	20.76	20.65	0	7,590	0.00%
2020/10/21	4	21.15	56	21.12	21.30	-52	7,424	-0.70%
2020/10/20	10	20.49	1	20.45	20.35	9	7,186	0.13%
2020/10/19	16	20.98	0	0.00	20.80	16	7,118	0.22%
2020/10/16	4	21.10	8	21.11	21.15	-4	7,049	-0.06%
2020/10/15	4	21.53	11	21.55	21.60	-7	6,976	-0.10%
2020/10/14	2	22.05	10	22.15	22.00	-8	6,894	-0.12%
2020/10/13	8.1	22.38	28.1	22.33	22.30	-20	6,791	-0.29%
2020/10/12	0	0.00	59	21.71	22.00	-59	6,033	-0.98%
2020/10/08	5	19.80	5	19.98	20.00	0	5,673	0.00%
2020/10/07	5	19.60	0	0.00	19.75	5	5,705	0.09%
2020/10/06	6	19.62	8	19.93	19.90	-2	5,832	-0.03%
2020/10/05	0	0.00	19	19.60	19.55	-19	5,856	-0.32%
2020/09/30	22	19.61	13	19.65	19.65	9	5,996	0.15%
2020/09/29	51	19.43	0	0.00	19.50	51	6,006	0.85%
2020/09/28	0	0.00	10	19.08	19.05	-10	5,984	-0.17%
2020/09/25	15	18.95	3	18.93	18.95	12	6,021	0.20%
2020/09/24	6	19.26	11	19.37	19.10	-5	6,006	-0.08%
2020/09/23	0.5	20.20	2	20.00	20.00	-1.5	5,953	-0.03%
2020/09/22	2	20.15	1	20.30	20.20	1	5,992	0.02%
2020/09/21	5	20.63	0	0.00	20.65	5	6,179	0.08%
2020/09/17	2	20.65	7	20.83	20.75	-5	6,786	-0.07%
2020/09/16	3	20.40	1	20.40	20.60	2	7,068	0.03%
2020/09/15	19	20.68	0	0.00	20.50	19	7,356	0.26%
2020/09/14	107	20.67	40	20.79	20.70	67	7,588	0.88%	大買/
2020/09/11	45	21.87	87	21.45	21.40	-42	7,495	-0.56%
2020/09/10	84	22.74	1	22.75	22.90	83	7,258	1.14%
2020/09/09	25	22.39	23	22.74	22.85	2	7,234	0.03%
2020/09/08	13	22.18	7	22.23	22.15	6	7,240	0.08%
2020/09/07	3.1	22.51	24	22.33	22.45	-20.9	7,304	-0.29%
2020/09/04	20	21.67	11	21.64	21.65	9	7,277	0.12%
2020/09/03	12	22.53	32	22.23	22.10	-20	7,259	-0.28%
2020/09/02	47	21.95	24	22.24	22.40	23	7,250	0.32%
2020/09/01	1	21.45	0	0.00	21.70	1	7,186	0.01%
2020/08/31	4	21.30	0	0.00	21.25	4	7,149	0.06%
2020/08/28	1	21.70	0	0.00	21.25	1	7,154	0.01%
2020/08/27	3	21.12	1	21.05	21.00	2	7,174	0.03%
2020/08/26	12	21.68	3	21.45	21.45	9	7,160	0.13%
2020/08/25	1	21.65	1	21.55	21.60	0	7,170	0.00%
2020/08/24	2	21.35	0.1	21.50	21.45	1.9	7,229	0.03%
2020/08/21	1	21.05	5	21.10	21.35	-4	7,316	-0.05%
2020/08/20	5	20.20	7	20.51	20.55	-2	7,288	-0.03%
2020/08/19	3	21.07	22.1	20.95	20.85	-19.1	7,141	-0.27%
2020/08/18	21	21.45	0	0.00	21.40	21	7,074	0.30%
2020/08/17	15	21.24	0	0.00	21.35	15	7,102	0.21%
2020/08/14	2	21.68	0	0.00	21.60	2	7,079	0.03%
2020/08/13	11	22.01	0	0.00	21.80	11	7,062	0.16%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	7	22.34	40	22.75	22.20	-33	6,987	-0.47%
2020/08/10	3.9	22.34	2	22.45	22.50	1.9	6,916	0.03%
2020/08/07	14	22.31	1	22.20	22.25	13	6,928	0.19%
2020/08/06	2	22.58	0	0.00	22.70	2	6,895	0.03%
2020/08/05	14	22.90	0	0.00	22.70	14	6,924	0.20%
2020/08/04	9	22.76	0	0.00	22.80	9	6,921	0.13%
2020/08/03	17	22.76	1	22.65	22.65	16	6,994	0.23%
2020/07/30	0	0.00	13	23.38	23.65	-13	7,009	-0.19%
2020/07/29	2	22.63	1	22.60	22.50	1	7,039	0.01%
2020/07/28	1	22.00	5	22.30	22.00	-4	7,185	-0.06%
2020/07/27	16	23.08	0	0.00	22.65	16	7,211	0.22%
2020/07/24	33	24.10	5	23.80	23.80	28	7,190	0.39%
2020/07/23	14	24.36	0	0.00	24.25	14	7,201	0.19%
2020/07/22	48	24.50	7	24.45	24.60	41	7,312	0.56%
2020/07/21	5	24.48	0	0.00	24.60	5	7,340	0.07%
2020/07/20	9	24.22	5	24.15	24.55	4	7,341	0.05%
2020/07/17	9	24.72	0	0.00	24.60	9	7,342	0.12%
2020/07/16	6	24.98	0	0.00	25.05	6	7,371	0.08%
2020/07/15	7	24.86	2.2	24.96	25.05	4.8	7,408	0.06%
2020/07/14	10	26.02	0	0.00	25.80	10	7,402	0.14%
2020/07/13	25	26.24	0	0.00	26.00	25	7,330	0.34%
2020/07/10	12	26.79	5	26.98	26.70	7	7,282	0.10%
2020/07/09	8	27.39	22	27.50	27.30	-14	7,226	-0.19%
2020/07/08	0	0.00	7	26.81	26.80	-7	7,106	-0.10%
2020/07/07	3	26.80	3	26.90	26.80	0	7,175	0.00%
2020/07/06	16	26.76	0	0.00	26.90	16	7,267	0.22%
2020/07/03	3	26.80	17	26.61	26.85	-14	7,334	-0.19%
2020/07/01	1	27.10	0	0.00	27.10	1	7,375	0.01%
2020/06/30	4	26.81	14	26.60	27.10	-10	7,451	-0.13%
2020/06/29	5	26.02	3	26.02	26.35	2	7,246	0.03%
2020/06/24	2	25.95	2	25.83	26.05	0	6,930	0.00%
2020/06/23	42	25.27	1	25.20	25.40	41	6,650	0.62%
2020/06/22	19	25.96	0	0.00	25.25	19	6,309	0.30%
2020/06/19	12	26.54	0	0.00	26.00	12	6,023	0.20%
2020/06/18	4	26.94	1	26.95	26.95	3	5,733	0.05%
2020/06/17	2	27.20	0	0.00	27.20	2	5,692	0.04%
2020/06/16	0	0.00	2	27.20	27.30	-2	5,803	-0.03%
2020/06/15	18	27.81	0	0.00	27.15	18	5,907	0.30%
2020/06/12	3	27.67	7	27.56	27.90	-4	5,817	-0.07%
2020/06/11	4	27.54	1	27.80	27.55	3	5,802	0.05%
2020/06/10	2	27.60	0	0.00	27.65	2	5,761	0.03%
2020/06/09	7	27.91	0	0.00	27.80	7	5,891	0.12%
2020/06/08	2	27.33	11	27.47	27.40	-9	5,930	-0.15%
2020/06/04	2	27.75	2	27.75	27.80	0	6,053	0.00%
2020/06/03	1	27.25	3	27.57	27.40	-2	6,053	-0.03%
2020/06/01	3	26.73	0	0.00	26.70	3	6,069	0.05%
2020/05/29	1	27.00	0	0.00	26.85	1	6,065	0.02%
2020/05/28	1	27.95	5	27.67	27.45	-4	6,074	-0.07%
2020/05/26	0	0.00	5	27.26	27.30	-5	6,171	-0.08%
2020/05/25	0	0.00	1	26.60	27.00	-1	6,216	-0.02%
2020/05/22	5	27.25	3	27.10	27.00	2	6,212	0.03%
2020/05/21	11	26.63	20	26.80	26.95	-9	6,149	-0.15%
2020/05/20	3	26.48	2	26.30	26.85	1	6,132	0.02%
2020/05/19	1	25.90	2	25.80	25.80	-1	6,072	-0.02%
2020/05/18	2	25.45	0	0.00	25.40	2	6,049	0.03%
2020/05/15	3	25.73	6	25.68	25.55	-3	6,073	-0.05%
2020/05/14	1	26.40	0	0.00	25.80	1	6,044	0.02%
2020/05/13	1	26.65	50	26.51	26.80	-49	5,999	-0.82%
2020/05/12	12	26.76	0	0.00	26.80	12	6,009	0.20%
2020/05/11	0	0.00	2	27.00	27.50	-2	5,945	-0.03%
2020/05/08	0	0.00	15	26.95	26.95	-15	5,899	-0.25%
2020/05/07	15	27.25	0	0.00	27.35	15	5,826	0.26%
2020/05/06	5	27.25	3	27.13	27.05	2	5,794	0.03%
2020/05/05	6.7	27.36	5	27.45	27.40	1.7	5,752	0.03%
2020/05/04	10	27.00	5	27.21	27.50	5	5,677	0.09%
2020/04/30	52	26.50	12	26.62	26.65	40	5,504	0.73%
2020/04/29	0	0.00	10	26.50	26.30	-10	5,449	-0.18%
2020/04/28	10	26.40	5	26.35	26.30	5	5,407	0.09%
2020/04/27	9	25.93	1	25.90	26.40	8	5,454	0.15%
2020/04/24	2	25.60	15	25.65	25.40	-13	5,347	-0.24%
2020/04/23	2	25.40	0	0.00	25.20	2	5,316	0.04%
2020/04/21	2	25.53	2	25.55	25.55	0	5,316	0.00%
2020/04/20	35	26.21	1	26.30	26.25	34	5,288	0.64%
2020/04/17	1	25.75	0	0.00	25.50	1	5,337	0.02%
2020/04/16	36	25.78	4	25.90	25.70	32	5,325	0.60%
2020/04/15	2	26.00	0	0.00	26.15	2	5,295	0.04%
2020/04/14	6	25.48	0	0.00	25.55	6	5,247	0.11%
2020/04/13	10	25.52	3	25.35	25.25	7	5,238	0.13%
2020/04/10	2	25.60	2	25.50	25.40	0	5,271	0.00%
2020/04/09	26	25.09	1	25.40	25.40	25	5,270	0.47%
2020/04/08	3	24.28	0	0.00	24.80	3	5,172	0.06%
2020/04/07	42	24.35	41	24.10	24.10	1	5,091	0.02%
2020/04/06	3	24.18	5	24.20	24.30	-2	5,104	-0.04%
2020/04/01	9	25.39	0	0.00	25.00	9	5,046	0.18%
2020/03/31	3	26.17	0	0.00	26.90	3	5,005	0.06%
2020/03/30	1	26.20	0	0.00	26.70	1	5,058	0.02%
2020/03/27	0	0.00	2	27.03	26.70	-2	5,279	-0.04%
2020/03/25	7	27.45	1	27.70	27.20	6	5,748	0.10%
2020/03/24	0	0.00	5	26.70	26.70	-5	5,833	-0.09%
2020/03/23	0	0.00	2	25.00	25.30	-2	5,947	-0.03%
2020/03/20	4	24.78	2	25.50	25.65	2	6,001	0.03%
2020/03/19	2	25.00	0	0.00	24.20	2	5,993	0.03%
2020/03/18	1	27.45	0	0.00	26.85	1	6,004	0.02%
2020/03/17	1	27.35	2	27.00	27.45	-1	5,971	-0.02%
2020/03/16	5	28.20	0	0.00	28.05	5	5,917	0.08%
2020/03/13	6	28.54	2	28.95	28.40	4	5,943	0.07%
2020/03/12	0	0.00	1	29.95	30.00	-1	5,803	-0.02%
2020/03/11	3	30.28	3	30.70	30.35	0	5,777	0.00%
2020/03/10	1	29.90	11	30.06	30.05	-10	5,682	-0.18%
2020/03/06	6	30.05	0	0.00	30.00	6	5,825	0.10%
2020/03/05	3	30.65	0	0.00	30.75	3	5,798	0.05%
2020/03/03	1	31.20	0	0.00	31.00	1	5,757	0.02%
2020/02/26	0	0.00	26	31.33	31.65	-26	5,528	-0.47%
2020/02/25	0	0.00	2	31.15	31.30	-2	5,461	-0.04%
2020/02/24	0	0.00	4	31.25	31.20	-4	5,476	-0.07%
2020/02/21	2	31.20	5	31.17	31.40	-3	5,495	-0.05%
2020/02/20	0	0.00	4	30.85	30.95	-4	5,467	-0.07%
2020/02/19	1	31.10	2	31.08	31.10	-1	5,482	-0.02%
2020/02/18	20	30.90	0	0.00	30.90	20	5,541	0.36%
2020/02/17	2	30.50	1	30.60	30.60	1	5,648	0.02%
2020/02/14	0	0.00	2	30.43	30.45	-2	5,730	-0.03%
2020/02/13	48	30.35	2	30.30	30.15	46	5,722	0.80%
2020/02/11	2	29.58	0	0.00	29.60	2	5,690	0.04%
2020/02/06	4	29.49	3	29.48	29.55	1	5,693	0.02%
2020/02/05	2	29.15	0	0.00	29.10	2	5,720	0.03%
2020/02/04	1	29.45	0	0.00	29.40	1	5,706	0.02%
2020/02/03	3	29.00	5	29.40	29.35	-2	5,708	-0.04%
2020/01/31	0	0.00	5	30.00	30.20	-5	5,755	-0.09%
2020/01/30	5	29.90	1	30.35	29.80	4	5,888	0.07%
2020/01/20	4	31.14	0	0.00	31.10	4	5,774	0.07%
2020/01/17	6	31.35	2	31.45	31.45	4	5,772	0.07%
2020/01/16	0	0.00	1	31.55	31.55	-1	5,771	-0.02%
2020/01/15	1	31.75	0	0.00	31.65	1	5,814	0.02%
2020/01/14	0	0.00	1	31.65	31.95	-1	5,804	-0.02%
2020/01/13	1	32.15	6	31.78	31.95	-5	5,823	-0.09%
2020/01/10	1	31.20	0	0.00	31.25	1	5,934	0.02%
2020/01/09	1	30.65	0	0.00	30.60	1	5,892	0.02%
2020/01/08	7	30.57	0	0.00	30.50	7	5,899	0.12%
2020/01/07	3	31.27	1	31.30	31.25	2	5,859	0.03%
2020/01/06	0	0.00	2	31.40	31.20	-2	5,879	-0.03%
2020/01/03	1	31.85	5	31.40	31.40	-4	5,842	-0.07%
2020/01/02	1	32.15	0	0.00	32.10	1	5,790	0.02%
2019/12/31	6	32.10	2	32.05	32.05	4	5,811	0.07%
2019/12/30	7	32.21	51	32.04	32.30	-44	5,817	-0.76%
2019/12/26	5	31.80	0	0.00	31.80	5	5,815	0.09%
2019/12/25	4	32.50	0	0.00	32.30	4	5,873	0.07%
2019/12/24	0	0.00	7	32.29	32.60	-7	5,872	-0.12%
2019/12/23	7	31.93	9	32.46	32.55	-2	5,758	-0.03%
2019/12/20	8	31.45	2	31.85	31.75	6	5,649	0.11%
2019/12/19	1	31.05	0	0.00	31.55	1	5,448	0.02%
2019/12/18	11	31.30	11	31.40	31.40	0	5,345	0.00%
2019/12/17	0	0.00	1	30.70	30.70	-1	5,184	-0.02%
2019/12/16	3	30.92	7	30.86	30.85	-4	5,103	-0.08%
2019/12/13	2	29.80	11	30.13	30.45	-9	4,980	-0.18%
2019/12/12	0	0.00	1	29.55	29.55	-1	4,829	-0.02%
2019/12/11	7	29.26	0	0.00	29.25	7	4,899	0.14%
2019/12/10	7	29.39	2	29.68	29.30	5	4,850	0.10%
2019/12/09	2	30.60	3	31.03	30.75	-1	4,738	-0.02%
2019/12/06	12	30.65	18	30.54	30.70	-6	4,670	-0.13%
2019/12/05	3	29.55	0	0.00	29.80	3	4,555	0.07%
2019/12/04	1	29.30	1	29.75	29.75	0	4,502	0.00%
2019/12/03	2	29.40	23	29.75	29.90	-21	4,430	-0.47%
2019/12/02	3	28.58	0	0.00	28.35	3	4,264	0.07%
2019/11/29	11	29.11	216.9	29.31	29.10	-205.9	4,235	-4.86%	大賣/鉅額交易
2019/11/26	1	29.60	0	0.00	29.60	1	4,207	0.02%
2019/11/25	2	29.60	0	0.00	29.60	2	4,188	0.05%
2019/11/22	6	29.70	0	0.00	29.70	6	4,231	0.14%
2019/11/21	4	30.06	0	0.00	29.85	4	4,313	0.09%
2019/11/20	1	30.35	4	30.55	30.40	-3	4,381	-0.07%
2019/11/19	1	29.85	0	0.00	30.25	1	4,450	0.02%
2019/11/18	1	29.30	0	0.00	29.75	1	4,483	0.02%
2019/11/14	12	29.80	28	29.97	29.50	-16	4,530	-0.35%
2019/11/13	11	31.37	7	31.10	30.85	4	4,419	0.09%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/11	1	32.65	0	0.00	32.70	1	4,496	0.02%
2019/11/05	2	33.05	0	0.00	32.90	2	4,697	0.04%
2019/11/01	1	32.95	0	0.00	33.00	1	4,678	0.02%
2019/10/30	5	32.77	0	0.00	32.50	5	4,689	0.11%
2019/10/29	22	33.40	1	34.50	33.25	21	4,613	0.46%
2019/10/25	2	33.53	0	0.00	33.50	2	4,542	0.04%
2019/10/21	1	33.30	1	34.00	33.60	0	4,619	0.00%
2019/10/18	3	33.02	0	0.00	33.15	3	4,716	0.06%
2019/10/17	1	33.80	0	0.00	33.95	1	4,541	0.02%
2019/10/16	2	34.00	0	0.00	33.85	2	4,544	0.04%
2019/10/09	0	0.00	2	33.50	33.20	-2	4,487	-0.04%
2019/10/08	1	33.65	3	33.78	33.80	-2	4,454	-0.04%
2019/10/07	5	33.15	1	33.10	33.30	4	4,426	0.09%
2019/10/04	7	32.72	0	0.00	32.50	7	4,375	0.16%
2019/10/03	6	32.98	5	32.80	32.95	1	4,342	0.02%
2019/10/02	9	33.33	3	33.60	33.20	6	4,308	0.14%
2019/10/01	2	33.18	33	33.60	33.10	-31	4,232	-0.73%
2019/09/27	5	34.86	4	35.03	34.75	1	4,071	0.02%
2019/09/26	4	35.89	50	35.03	35.25	-46	3,985	-1.15%
2019/09/25	33	36.56	21	36.30	36.00	12	3,866	0.31%
2019/09/24	2	38.03	0	0.00	38.05	2	3,689	0.05%
2019/09/23	2	38.55	0	0.00	38.35	2	3,681	0.05%
2019/09/20	10	39.02	10	39.02	39.00	0	3,704	0.00%
2019/09/19	1	39.05	1	39.50	39.05	0	3,685	0.00%
2019/09/18	5	39.50	0	0.00	39.40	5	3,794	0.13%
2019/09/17	3	39.90	0	0.00	39.50	3	3,932	0.08%
2019/09/16	0	0.00	6	39.93	39.95	-6	4,111	-0.15%
2019/09/11	1	38.80	0	0.00	38.75	1	4,189	0.02%
2019/09/10	1	38.70	0	0.00	38.50	1	4,256	0.02%
2019/09/09	3	38.67	0	0.00	38.50	3	4,329	0.07%
2019/09/06	5	38.80	7	38.90	38.80	-2	4,413	-0.05%
2019/09/05	7	38.75	7	38.80	38.75	0	4,448	0.00%
2019/09/04	2	39.25	4	39.36	39.25	-2	4,457	-0.04%
2019/09/03	4	39.36	1	39.50	39.40	3	4,526	0.07%
2019/09/02	2	38.48	1	38.60	38.75	1	4,470	0.02%
2019/08/30	2	38.25	0	0.00	38.10	2	4,421	0.05%
2019/08/28	1	38.15	0	0.00	38.10	1	4,423	0.02%
2019/08/27	20	38.20	1	38.25	38.10	19	4,431	0.43%
2019/08/26	14	38.55	1	39.00	38.80	13	4,379	0.30%
2019/08/23	16	38.46	30	38.19	38.15	-14	4,287	-0.33%
2019/08/22	9	39.25	6	39.24	39.20	3	4,191	0.07%
2019/08/19	4	41.19	10	41.15	41.40	-6	4,031	-0.15%
2019/08/16	0	0.00	1	42.10	42.10	-1	4,141	-0.02%
2019/08/15	2.1	42.19	0	0.00	42.05	2.1	4,154	0.05%
2019/08/14	0	0.00	4	43.11	42.50	-4	4,120	-0.10%
2019/08/13	28	45.37	1	45.45	45.40	27	4,062	0.66%
2019/08/12	1	45.80	0	0.00	45.70	1	3,959	0.03%
2019/08/08	3	45.67	1	45.65	45.70	2	3,913	0.05%
2019/08/07	0	0.00	10	45.69	45.70	-10	3,919	-0.26%
2019/08/06	1	45.40	0	0.00	45.65	1	4,015	0.02%
2019/08/05	1	45.90	2	45.95	45.85	-1	4,033	-0.02%
2019/08/02	0	0.00	4	45.88	45.90	-4	4,040	-0.10%
2019/08/01	0	0.00	5	46.17	46.05	-5	4,075	-0.12%
2019/07/31	0	0.00	16	46.22	46.25	-16	4,118	-0.39%
2019/07/30	0	0.00	9	46.29	46.00	-9	4,175	-0.22%
2019/07/29	6	46.53	0	0.00	46.50	6	4,351	0.14%
2019/07/24	13	46.30	0	0.00	46.00	13	4,352	0.30%
2019/07/23	15	46.87	0	0.00	46.80	15	4,290	0.35%
2019/07/22	3	46.95	6	47.08	46.80	-3	4,266	-0.07%
2019/07/19	0	0.00	3	46.27	46.30	-3	4,152	-0.07%
2019/07/18	1	45.95	0	0.00	45.85	1	4,170	0.02%
2019/07/17	1	46.05	2.2	46.00	45.75	-1.2	4,206	-0.03%
2019/07/16	0	0.00	2	45.55	45.55	-2	4,203	-0.05%
2019/07/11	1	45.10	6	45.15	45.15	-5	4,536	-0.11%
2019/07/09	2	45.25	3	45.45	45.45	-1	4,723	-0.02%
2019/07/08	0	0.00	2	45.05	45.05	-2	4,804	-0.04%
2019/07/04	1	45.10	0	0.00	45.05	1	4,961	0.02%
2019/07/02	1	45.40	4	45.50	45.45	-3	5,195	-0.06%
2019/06/28	1	45.50	1	45.75	45.30	0	5,252	0.00%
2019/06/27	4	45.98	0	0.00	45.95	4	5,257	0.08%
2019/06/26	2	46.35	1	46.35	46.40	1	5,218	0.02%
2019/06/25	0	0.00	2	46.65	46.75	-2	5,301	-0.04%
2019/06/24	2	45.98	0	0.00	46.50	2	5,417	0.04%
2019/06/21	5	46.00	5	46.40	46.40	0	5,328	0.00%
2019/06/20	5	46.00	0	0.00	45.80	5	5,183	0.10%
2019/06/19	8	45.79	11	45.92	45.80	-3	5,252	-0.06%
2019/06/18	6	45.80	7	45.97	46.00	-1	5,337	-0.02%
2019/06/17	1	45.90	7	45.93	45.85	-6	5,770	-0.10%
2019/06/14	3	45.53	6	45.45	45.50	-3	5,918	-0.05%
2019/06/13	0	0.00	1	45.20	45.15	-1	5,961	-0.02%
2019/06/12	2	45.25	0	0.00	44.90	2	6,029	0.03%
2019/06/11	4	44.86	4	44.74	45.00	0	6,142	0.00%
2019/06/10	0	0.00	6	44.14	44.15	-6	6,048	-0.10%
2019/06/06	0	0.00	1	43.95	43.95	-1	6,080	-0.02%
2019/06/05	2	44.25	2	44.00	44.00	0	6,099	0.00%
2019/06/03	0	0.00	0.4	43.85	43.90	-0.4	6,154	-0.01%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/29	2	43.90	1	44.20	44.15	1	6,355	0.02%
2019/05/28	0	0.00	1	44.10	44.10	-1	6,361	-0.02%
2019/05/24	1	43.95	0	0.00	43.80	1	6,473	0.02%
2019/05/23	19	44.95	3	45.20	44.05	16	6,541	0.24%
2019/05/22	0	0.00	27	44.41	44.65	-27	6,421	-0.42%
2019/05/21	3	44.05	1	44.10	44.20	2	6,469	0.03%
2019/05/20	4	44.55	44	44.61	43.95	-40	6,497	-0.62%
2019/05/17	0	0.00	3	43.90	43.90	-3	6,483	-0.05%
2019/05/16	1	43.90	1	43.90	43.90	0	6,588	0.00%
2019/05/15	1	43.90	3	43.87	43.90	-2	6,684	-0.03%
2019/05/14	5	43.58	6	43.80	43.80	-1	6,884	-0.01%
2019/05/13	1	43.80	0	0.00	43.70	1	7,035	0.01%
2019/05/10	0	0.00	1	43.75	43.85	-1	7,139	-0.01%
2019/05/09	1	43.70	0	0.00	43.85	1	7,167	0.01%
2019/05/08	3	44.33	2.4	44.17	43.90	0.6	7,191	0.01%
2019/05/07	1	44.30	2	44.48	44.25	-1	7,231	-0.01%
2019/05/06	9	44.49	4	44.59	44.40	5	7,482	0.07%
2019/05/03	0	0.00	1	44.10	44.00	-1	7,359	-0.01%
2019/04/30	36	43.80	1	43.80	43.85	35	7,471	0.47%
2019/04/29	0	0.00	7	43.90	43.85	-7	7,515	-0.09%
2019/04/26	0.2	43.70	3	43.80	43.70	-2.8	7,565	-0.04%
2019/04/25	5	44.10	9	43.94	43.90	-4	7,661	-0.05%
2019/04/24	2	43.88	0	0.00	43.85	2	7,751	0.03%
2019/04/23	0	0.00	1	43.75	43.80	-1	7,892	-0.01%
2019/04/22	0	0.00	1	43.75	43.75	-1	7,954	-0.01%
2019/04/19	3	43.73	2	43.70	43.70	1	8,131	0.01%
2019/04/18	16	43.70	18.5	43.70	43.70	-2.5	8,276	-0.03%
2019/04/17	63	43.72	24	43.87	43.95	39	8,424	0.46%
2019/04/16	13	43.72	6	43.63	43.70	7	8,758	0.08%
2019/04/15	16	43.77	17	43.67	43.60	-1	8,982	-0.01%
2019/04/12	19	43.94	19	43.87	44.00	0	9,087	0.00%
2019/04/11	22	43.99	21	43.98	44.00	1	9,154	0.01%
2019/04/10	46	44.17	13	44.27	44.15	33	9,091	0.36%
2019/04/09	15	44.26	10	44.22	44.20	5	9,093	0.05%
2019/04/08	9	44.99	2	44.85	44.80	7	9,010	0.08%
2019/04/03	12	45.58	0	0.00	45.70	12	8,951	0.13%
2019/04/02	1	45.65	0	0.00	45.55	1	9,222	0.01%
2019/04/01	9	45.43	6	45.35	45.10	3	9,445	0.03%
2019/03/29	0	0.00	10	45.30	45.45	-10	9,629	-0.10%
2019/03/28	6	45.08	17	44.98	44.95	-11	9,955	-0.11%
2019/03/27	19	46.21	34	46.50	45.55	-15	9,886	-0.15%
2019/03/26	2	46.23	1	45.90	45.55	1	9,681	0.01%
2019/03/25	29	45.52	6	45.40	45.95	23	9,644	0.24%
2019/03/22	9	46.31	21	46.08	46.15	-12	9,617	-0.12%
2019/03/21	15.1	47.54	8	47.29	46.80	7.1	9,505	0.07%
2019/03/20	32	46.39	37.2	46.92	47.25	-5.2	9,335	-0.06%
2019/03/19	0	0.00	18	45.22	45.30	-18	8,875	-0.20%
2019/03/18	1	44.60	8	44.60	44.65	-7	8,758	-0.08%
2019/03/15	8	43.21	7	43.20	43.90	1	8,722	0.01%
2019/03/14	13	43.14	2	43.30	43.40	11	8,673	0.13%
2019/03/13	4.2	43.27	5	43.40	43.15	-0.8	8,653	-0.01%
2019/03/12	1	43.70	4	43.93	43.50	-3	8,700	-0.03%
2019/03/08	1	43.20	0	0.00	43.85	1	8,866	0.01%
2019/03/07	7	43.87	2	43.50	43.50	5	9,100	0.05%
2019/03/06	7	43.89	50	43.95	43.85	-43	9,303	-0.46%
2019/03/05	3	44.50	54	44.55	44.10	-51	9,506	-0.54%
2019/03/04	2	44.65	1	44.80	44.70	1	9,893	0.01%
2019/02/27	5	44.01	2	44.03	44.00	3	10,492	0.03%
2019/02/26	5	43.88	20	43.95	44.00	-15	10,566	-0.14%
2019/02/22	15	43.62	11	43.58	43.60	4	10,647	0.04%
2019/02/21	7	43.74	37	43.78	43.80	-30	10,561	-0.28%
2019/02/20	35	43.81	31	44.02	44.05	4	10,551	0.04%
2019/02/19	15	43.96	33	44.09	43.85	-18	10,492	-0.17%
2019/02/18	27	44.10	90	43.87	43.75	-63	10,555	-0.60%
2019/02/15	22	44.70	22	44.00	44.00	0	10,721	0.00%
2019/02/14	33	44.95	4	44.65	44.55	29	10,780	0.27%
2019/02/13	6	45.19	10	45.55	45.65	-4	10,803	-0.04%
2019/02/12	18	44.81	8	45.18	45.55	10	10,689	0.09%
2019/02/11	26	43.94	14	43.94	43.95	12	10,492	0.11%
2019/01/30	3	43.57	2	43.90	43.90	1	10,399	0.01%
2019/01/29	11	43.64	7	43.54	43.65	4	10,456	0.04%
2019/01/28	5	43.84	0	0.00	43.85	5	10,508	0.05%
2019/01/25	27	44.14	12	44.02	43.85	15	10,632	0.14%
2019/01/24	7	45.92	0	0.00	45.50	7	10,507	0.07%
2019/01/23	44	45.20	14.7	45.40	45.40	29.3	10,602	0.28%
2019/01/22	5	46.40	12	45.74	45.70	-7	10,682	-0.07%
2019/01/21	2	46.85	2	46.65	46.65	0	10,850	0.00%
2019/01/18	4	46.49	3	46.85	46.85	1	11,045	0.01%
2019/01/17	11	46.17	6	46.17	46.10	5	11,343	0.04%
2019/01/16	20	47.28	3	47.75	46.80	17	11,832	0.14%
2019/01/15	4	47.26	27	46.98	48.00	-23	11,916	-0.19%
2019/01/14	4	47.43	3	47.55	47.55	1	12,217	0.01%
2019/01/11	10	46.97	32	47.51	47.55	-22	12,817	-0.17%
2019/01/10	40	47.00	85	47.41	46.75	-45	13,226	-0.34%
2019/01/09	74	46.70	10	47.04	47.20	64	13,256	0.48%
2019/01/08	23	46.05	40	46.30	46.80	-17	13,112	-0.13%
2019/01/07	6	44.45	34	44.72	45.00	-28	12,778	-0.22%
2019/01/04	7	43.88	12	43.65	43.80	-5	12,633	-0.04%
2019/01/03	4	42.80	2	43.35	43.30	2	12,793	0.02%
2019/01/02	10	42.55	17	42.39	42.40	-7	12,962	-0.05%
2018/12/28	2	42.30	3	42.30	42.05	-1	13,152	-0.01%
2018/12/27	7	42.23	0	0.00	42.05	7	13,354	0.05%
2018/12/26	5	41.94	0	0.00	42.00	5	13,706	0.04%
2018/12/25	1	41.60	27	41.81	41.85	-26	14,400	-0.18%
2018/12/24	13	42.86	2	43.05	42.00	11	14,374	0.08%
2018/12/22	167	44.05	11	43.76	43.35	156	14,453	1.08%	大買/鉅額交易
2018/12/21	12	42.96	1	43.30	42.85	11	14,682	0.07%
2018/12/19	0	0.00	48	42.00	42.00	-48	14,930	-0.32%
2018/12/18	2	42.10	27	41.90	42.00	-25	15,294	-0.16%
2018/12/17	10	42.05	3	42.30	42.00	7	16,118	0.04%
2018/12/14	0	0.00	12	42.13	42.30	-12	16,742	-0.07%
2018/12/13	5	42.39	3	42.25	42.25	2	17,014	0.01%
2018/12/12	3	42.20	3	42.30	42.20	0	17,083	0.00%
2018/12/11	24	42.06	33	42.02	42.05	-9	17,110	-0.05%
2018/12/10	22	41.45	20	41.75	42.00	2	17,110	0.01%
2018/12/07	0	0.00	1	42.60	42.00	-1	17,289	-0.01%
2018/12/06	36	41.35	30	41.79	42.00	6	17,399	0.03%
2018/12/05	3	42.37	10	42.37	42.35	-7	17,502	-0.04%
2018/12/04	2	43.20	8	43.34	43.05	-6	17,561	-0.03%
2018/12/03	9	43.51	3	43.50	43.50	6	17,574	0.03%
2018/11/30	23	43.61	8	43.74	42.70	15	17,586	0.09%
2018/11/29	17	43.21	14	42.87	42.85	3	17,471	0.02%
2018/11/28	12	41.28	47	41.36	42.00	-35	17,670	-0.20%
2018/11/27	70	41.33	46	41.98	42.05	24	17,497	0.14%
2018/11/26	70	42.03	56	42.66	43.00	14	17,106	0.08%
2018/11/23	12	42.69	38	43.00	42.95	-26	16,518	-0.16%
2018/11/22	15	43.10	24	42.66	42.80	-9	16,619	-0.05%
2018/11/21	20	43.51	14	43.51	43.55	6	16,659	0.04%
2018/11/20	7	44.50	18	44.46	44.40	-11	16,773	-0.07%
2018/11/19	7	45.07	11	44.95	44.90	-4	16,999	-0.02%
2018/11/16	6	45.13	6	44.93	44.65	0	17,340	0.00%
2018/11/15	5	45.00	0	0.00	44.85	5	17,387	0.03%
2018/11/14	26	45.80	32	45.54	45.10	-6	17,459	-0.03%
2018/11/13	20	43.35	8	43.86	45.45	12	17,434	0.07%
2018/11/12	48	44.96	12	44.84	43.95	36	17,616	0.20%
2018/11/09	9	45.79	8	46.24	45.80	1	17,949	0.01%
2018/11/08	8	45.86	1	45.60	45.50	7	18,561	0.04%
2018/11/07	3	44.97	3	45.07	45.00	0	18,827	0.00%
2018/11/06	35.2	45.41	19	45.64	44.80	16.2	19,151	0.08%
2018/11/05	27	45.87	46	46.01	45.50	-19	19,218	-0.10%
2018/11/02	23	45.71	23	46.10	45.35	0	19,466	0.00%
2018/11/01	22	44.72	16	44.63	44.90	6	19,434	0.03%
2018/10/31	22	43.63	7	43.72	43.40	15	19,750	0.08%
2018/10/30	30	43.52	19	42.90	43.15	11	19,967	0.06%
2018/10/29	16	44.25	8	44.03	43.25	8	19,877	0.04%
2018/10/26	35	44.35	32	44.06	43.30	3	19,683	0.02%
2018/10/25	21	44.16	3	43.98	43.20	18	19,475	0.09%
2018/10/24	14	48.22	6	46.95	46.95	8	19,131	0.04%
2018/10/23	23	51.22	45	51.32	50.90	-22	18,589	-0.12%
2018/10/22	34	51.80	46	52.02	51.30	-12	18,459	-0.07%
2018/10/19	22	49.76	51.6	49.86	51.30	-29.6	18,041	-0.16%
2018/10/18	54	46.82	74	47.32	48.60	-20	17,362	-0.12%
2018/10/17	15	48.22	20	47.75	46.00	-5	16,799	-0.03%
2018/10/16	1.1	47.52	0	0.00	47.80	1.1	16,704	0.01%
2018/10/15	91	47.72	34	47.92	47.30	57	16,678	0.34%
2018/10/12	59	46.62	122	45.20	47.05	-63	16,635	-0.38%	大賣/
2018/10/11	27	46.27	347	45.97	45.25	-320	16,853	-1.90%	大賣/鉅額交易
2018/10/09	22	49.12	42	48.22	50.20	-20	16,566	-0.12%
2018/10/08	33	50.49	23	50.99	49.00	10	16,293	0.06%
2018/10/05	25	50.59	45	50.04	50.60	-20	16,074	-0.12%
2018/10/04	104	50.41	82	51.05	51.30	22	15,838	0.14%	大買/
2018/10/03	52	50.87	11	49.67	49.00	41	15,498	0.26%
2018/10/01	110	52.80	12	51.83	53.10	98	14,804	0.66%	大買/
2018/09/28	10	53.90	9.1	53.60	53.50	0.9	14,574	0.01%
2018/09/27	14	50.79	14.4	53.67	54.80	-0.4	14,303	0.00%
2018/09/26	44	52.35	26	52.54	52.00	18	14,006	0.13%
2018/09/25	96	53.03	66	54.57	54.00	30	13,820	0.22%
2018/09/21	70	52.83	98	52.84	53.20	-28	13,491	-0.21%
2018/09/20	128	50.79	43	51.57	52.50	85	13,152	0.65%	大買/
2018/09/19	35	49.05	40	48.99	50.30	-5	12,459	-0.04%
2018/09/18	42	45.74	32	45.67	46.60	10	11,924	0.08%
2018/09/17	0	0.00	5	44.71	44.80	-5	11,743	-0.04%
2018/09/14	35	44.43	13	44.65	44.15	22	11,835	0.19%
2018/09/13	11	44.80	0	0.00	44.50	11	11,874	0.09%
2018/09/12	12	44.41	7	45.04	44.40	5	11,834	0.04%
2018/09/11	116	42.52	13.2	43.61	43.75	102.8	11,729	0.88%	大買/鉅額交易
2018/09/10	786	42.23	9	42.42	42.15	777	11,960	6.50%	大買/鉅額交易
2018/09/07	529	43.20	9	43.15	43.00	520	12,155	4.28%	大買/鉅額交易
2018/09/06	14	43.59	0	0.00	43.50	14	12,518	0.11%
2018/09/05	23	43.45	0	0.00	43.60	23	12,709	0.18%
2018/09/04	1,015	43.28	0	0.00	43.25	1,015	12,711	7.99%	大買/鉅額交易
2018/09/03	925	45.03	35	45.49	43.00	890	12,843	6.93%	大買/鉅額交易
2018/08/31	20	46.43	0	0.00	46.40	20	12,800	0.16%
2018/08/30	6	46.50	20	46.50	46.40	-14	12,881	-0.11%
2018/08/29	21	46.54	0	0.00	46.40	21	13,091	0.16%
2018/08/28	1	47.15	6	46.57	47.00	-5	13,420	-0.04%
2018/08/27	537	45.50	0	0.00	45.50	537	14,187	3.78%	大買/鉅額交易
2018/08/24	1	45.50	0	0.00	45.50	1	14,879	0.01%
2018/08/23	31	48.99	46	49.04	49.10	-15	14,732	-0.10%
2018/08/22	4	49.53	11.3	49.53	49.00	-7.3	14,544	-0.05%
2018/08/21	5	48.10	0	0.00	47.85	5	14,216	0.04%
2018/08/20	623	47.70	7	47.94	48.35	616	14,206	4.34%	大買/鉅額交易
2018/08/17	43	48.34	5	48.12	47.70	38	14,116	0.27%
2018/08/16	55	48.38	54	48.59	47.55	1	14,007	0.01%
2018/08/15	237	48.28	167	48.41	48.65	70	13,820	0.51%	大買/大賣/
2018/08/14	107	46.69	139	47.16	48.60	-32	13,596	-0.24%	大買/大賣/
2018/08/13	62	43.85	35	44.03	44.20	27	12,965	0.21%
2018/08/10	6	44.48	25	44.50	44.45	-19	12,769	-0.15%
2018/08/09	37	42.98	64	43.00	43.05	-27	12,528	-0.22%
2018/08/08	2	43.58	20	44.08	42.30	-18	12,499	-0.14%
2018/08/07	6	42.35	0	0.00	42.55	6	12,519	0.05%
2018/08/06	18	40.79	26	41.98	43.20	-8	12,948	-0.06%
2018/08/03	11	39.95	33	39.48	39.90	-22	12,645	-0.17%
2018/08/02	2	38.10	0	0.00	38.45	2	12,563	0.02%
2018/08/01	1	38.05	14	38.56	38.80	-13	12,662	-0.10%
2018/07/31	5	37.95	5	38.65	38.35	0	12,712	0.00%
2018/07/30	0	0.00	1	37.95	37.60	-1	12,875	-0.01%
2018/07/27	10	38.53	6	38.40	38.20	4	13,018	0.03%
2018/07/26	1	37.65	1	38.55	38.60	0	13,125	0.00%
2018/07/25	2	37.80	12	38.10	38.05	-10	13,286	-0.08%
2018/07/24	17	37.07	4	37.30	37.30	13	13,648	0.10%
2018/07/23	55	36.45	0	0.00	36.60	55	13,824	0.40%
2018/07/20	15	37.27	10	37.35	37.00	5	14,122	0.04%
2018/07/19	4	38.55	0	0.00	38.40	4	14,329	0.03%
2018/07/18	6	38.65	10	38.70	39.05	-4	14,832	-0.03%
2018/07/17	11	38.56	18	39.04	38.75	-7	15,220	-0.05%
2018/07/16	3	36.95	5	37.13	37.25	-2	15,097	-0.01%
2018/07/13	0	0.00	2	37.10	36.70	-2	15,513	-0.01%
2018/07/11	10	36.55	0	0.00	36.60	10	15,762	0.06%
2018/07/10	12	36.46	11	36.95	37.10	1	15,879	0.01%
2018/07/09	12	36.82	0	0.00	36.95	12	15,965	0.08%
2018/07/06	1	36.15	0	0.00	36.05	1	16,078	0.01%
2018/07/05	10	36.52	8	36.28	36.05	2	16,341	0.01%
2018/07/04	6	37.12	1	37.05	37.10	5	16,748	0.03%
2018/07/03	1	35.70	3	35.70	35.75	-2	17,135	-0.01%
2018/07/02	13	36.80	5	36.45	36.40	8	17,310	0.05%
2018/06/29	25	36.32	2	36.20	36.25	23	17,751	0.13%
2018/06/28	4	36.29	0	0.00	36.15	4	18,103	0.02%
2018/06/27	2	36.70	1	37.05	37.10	1	18,199	0.01%
2018/06/26	8	36.22	3	36.35	36.65	5	18,140	0.03%
2018/06/25	5	36.32	1	36.45	36.50	4	18,113	0.02%
2018/06/22	6	37.59	1	37.85	37.60	5	18,084	0.03%
2018/06/21	5	38.80	0	0.00	38.80	5	18,300	0.03%
2018/06/20	6	38.88	14	38.79	38.60	-8	18,450	-0.04%
2018/06/19	5	40.07	8	40.00	39.75	-3	18,457	-0.02%
2018/06/15	6	39.06	37	39.42	40.00	-31	18,233	-0.17%
2018/06/14	10	39.55	26	40.07	38.20	-16	17,948	-0.09%
2018/06/13	0	0.00	2	39.00	38.90	-2	17,594	-0.01%
2018/06/12	5	37.43	3	37.95	37.65	2	17,398	0.01%
2018/06/11	37	37.26	10	37.72	36.85	27	17,491	0.15%
2018/06/08	15	38.08	13	38.93	37.95	2	17,661	0.01%
2018/06/07	2	38.30	12	37.95	37.85	-10	17,384	-0.06%
2018/06/06	1	38.05	12	38.14	38.00	-11	17,431	-0.06%
2018/06/05	19	37.36	272	37.37	37.50	-253	17,499	-1.45%	大賣/鉅額交易
2018/06/04	47	37.66	103	37.54	37.60	-56	17,321	-0.32%	大賣/
2018/06/01	8	34.75	49	34.54	35.70	-41	16,652	-0.25%
2018/05/31	19	32.61	0	0.00	32.50	19	16,198	0.12%
2018/05/30	22	32.27	0	0.00	32.30	22	16,880	0.13%
2018/05/29	25	32.61	0	0.00	32.75	25	17,850	0.14%
2018/05/25	0	0.00	3	32.15	32.10	-3	18,965	-0.02%
2018/05/24	24	32.84	1	32.60	32.60	23	19,129	0.12%
2018/05/23	11	32.45	1	32.50	32.55	10	19,353	0.05%
2018/05/22	6	33.59	0	0.00	32.60	6	19,394	0.03%
2018/05/21	1	33.65	0	0.00	33.50	1	19,442	0.01%
2018/05/18	12	34.10	22.2	34.11	33.60	-10.2	19,370	-0.05%
2018/05/17	52	34.19	3	33.95	33.85	49	19,265	0.25%
2018/05/16	7	33.87	0	0.00	33.80	7	19,165	0.04%
2018/05/15	34	34.22	22	34.15	34.00	12	19,094	0.06%
2018/05/14	48	33.85	50	34.50	33.35	-2	18,926	-0.01%
2018/05/11	40	34.20	27	34.71	34.80	13	18,371	0.07%
2018/05/10	54	34.18	66	34.40	34.10	-12	18,209	-0.07%
2018/05/09	5	33.60	21	33.90	33.90	-16	18,001	-0.09%
2018/05/08	58	33.60	0	0.00	33.50	58	17,997	0.32%
2018/05/07	4	33.10	1	33.20	33.25	3	17,972	0.02%
2018/05/04	10	32.40	9	32.36	32.25	1	17,775	0.01%
2018/05/03	9	33.02	10	32.65	32.75	-1	17,692	-0.01%
2018/05/02	26	33.53	25	33.83	33.80	1	17,796	0.01%
2018/04/30	4	33.95	24	33.75	34.00	-20	17,715	-0.11%
2018/04/27	15	32.07	18	32.39	32.80	-3	17,368	-0.02%
2018/04/26	13	31.91	13	32.28	31.75	0	17,300	0.00%
2018/04/25	39	31.97	0	0.00	32.40	39	17,058	0.23%
2018/04/24	80	31.88	25	31.79	31.35	55	16,798	0.33%
2018/04/23	2	34.25	18.2	34.42	34.75	-16.2	16,371	-0.10%
2018/04/20	201	33.17	97	33.38	32.70	104	15,968	0.65%	大買/鉅額交易
2018/04/19	8	33.01	93	32.96	33.20	-85	15,831	-0.54%
2018/04/18	1	30.50	2	30.58	30.85	-1	15,481	-0.01%
2018/04/17	12	30.71	11	30.70	30.05	1	15,607	0.01%
2018/04/16	48	30.76	35	30.71	30.40	13	15,837	0.08%
2018/04/13	0	0.00	50	31.40	31.35	-50	16,144	-0.31%
2018/04/12	13	32.02	2	31.75	31.75	11	16,733	0.07%
2018/04/11	46	31.99	0	0.00	32.40	46	17,304	0.27%
2018/04/10	51	32.84	40	32.38	31.60	11	17,095	0.06%
2018/04/09	24	32.22	75.1	31.81	32.50	-51.1	16,695	-0.31%
2018/04/03	9	30.86	5.6	30.40	30.45	3.4	16,402	0.02%
2018/04/02	0	0.00	8	30.77	30.65	-8	16,248	-0.05%
2018/03/31	4	30.03	45.1	30.33	29.70	-41.1	15,958	-0.26%
2018/03/30	2	29.28	21	29.47	29.00	-19	15,797	-0.12%
2018/03/29	3	27.98	0	0.00	27.85	3	15,592	0.02%
2018/03/28	6	27.73	0	0.00	27.70	6	15,615	0.04%
2018/03/27	6	27.52	12	28.30	28.30	-6	15,603	-0.04%
2018/03/26	14	27.24	0	0.00	26.80	14	15,503	0.09%
2018/03/23	9	28.23	0	0.00	28.25	9	15,275	0.06%
2018/03/22	26	28.85	0	0.00	29.05	26	15,103	0.17%
2018/03/21	1	28.90	0	0.00	28.50	1	14,990	0.01%
2018/03/20	0	0.00	3	28.70	28.60	-3	14,864	-0.02%
2018/03/19	30	28.90	0	0.00	28.50	30	14,709	0.20%
2018/03/16	0	0.00	2	29.05	28.90	-2	14,564	-0.01%
2018/03/15	6	30.13	17	29.87	29.40	-11	14,478	-0.08%
2018/03/14	4	29.25	130.4	29.45	29.75	-126.4	14,263	-0.89%	大賣/鉅額交易
2018/03/13	2	28.30	6.7	28.22	28.45	-4.7	13,827	-0.03%
2018/03/12	0	0.00	1	28.45	28.80	-1	13,710	-0.01%
2018/03/09	3	27.72	5	27.55	27.50	-2	13,492	-0.01%
2018/03/08	7	28.71	0	0.00	28.60	7	13,144	0.05%
2018/03/07	5	28.85	22	28.40	27.95	-17	12,914	-0.13%
2018/03/06	34	29.10	0	0.00	28.80	34	12,618	0.27%
2018/03/05	15	29.75	45	30.00	29.40	-30	12,248	-0.24%
2018/03/02	22	27.69	35	28.77	28.80	-13	11,497	-0.11%
2018/03/01	10	26.80	123.1	27.30	27.70	-113.1	10,438	-1.08%	大賣/鉅額交易
2018/02/27	2	25.75	31	25.21	25.20	-29	9,336	-0.31%
2018/02/26	8	25.86	7	25.49	25.35	1	9,170	0.01%
2018/02/23	10	25.26	9	25.32	25.00	1	8,916	0.01%
2018/02/22	58	24.83	20	24.80	24.50	38	8,601	0.44%
2018/02/21	33	23.88	28	24.31	24.50	5	8,393	0.06%
2018/02/09	2	21.60	0	0.00	21.95	2	8,075	0.02%
2018/02/07	1	22.35	0	0.00	22.00	1	8,097	0.01%
2018/02/06	5	22.40	0	0.00	21.30	5	8,053	0.06%
2018/02/05	1	22.65	0	0.00	23.05	1	7,867	0.01%
2018/02/02	0	0.00	1	24.00	23.55	-1	7,844	-0.01%
2018/02/01	7	23.87	0	0.00	23.75	7	7,852	0.09%
2018/01/31	0	0.00	3	24.37	24.40	-3	7,812	-0.04%
2018/01/29	4	24.21	4	24.46	24.35	0	7,678	0.00%
2018/01/26	3	24.13	4	24.31	24.20	-1	7,752	-0.01%
2018/01/25	4	24.81	8.2	24.64	24.60	-4.2	8,332	-0.05%
2018/01/24	1	24.00	5	23.87	24.00	-4	8,182	-0.05%
2018/01/23	2	23.25	0	0.00	22.85	2	8,008	0.02%
2018/01/22	6	23.63	4	23.60	23.55	2	7,906	0.03%
2018/01/19	1	24.55	1	24.25	24.35	0	7,803	0.00%
2018/01/18	1	23.85	0	0.00	23.85	1	7,725	0.01%
2018/01/17	17	24.16	5	24.20	24.00	12	7,678	0.16%
2018/01/16	2	25.00	0	0.00	24.75	2	7,543	0.03%
2018/01/15	5	24.60	0	0.00	24.90	5	7,515	0.07%
2018/01/12	1	24.90	79	24.96	24.90	-78	7,532	-1.04%
2018/01/11	0	0.00	2	25.65	25.20	-2	7,472	-0.03%
2018/01/10	3	25.62	4	25.38	25.30	-1	7,221	-0.01%
2018/01/09	32	25.75	23	25.46	24.80	9	6,780	0.13%
2018/01/08	8	25.04	71.2	24.79	24.85	-63.2	6,332	-1.00%
2018/01/05	5	23.33	121.2	23.20	23.50	-116.2	5,586	-2.08%	大賣/鉅額交易
2018/01/04	3	21.90	0	0.00	21.50	3	4,821	0.06%
2018/01/03	2	22.05	2	21.95	21.90	0	4,714	0.00%
2018/01/02	38	22.35	53	22.13	22.00	-15	4,589	-0.33%

〈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

國票-台南券商分點個股進出
國票-台南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

國票-台南 券商分點個股進出 國票-台南 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

國票-台南券商分點個股進出
國票-台南券商分點全部個股操作績效/獲利分析