大成鋼 (2027)-玉山-板橋券商分點個股進出

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
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/04/29	3	37.08	1	37.20	37.25	2	6,371	0.03%
2024/04/26	2.1	36.61	0	0.00	36.65	2.1	6,315	0.03%
2024/04/25	0.1	36.85	0	0.00	36.65	0.1	6,293	0.00%
2024/04/24	13.8	37.12	25	37.46	37.10	-11.2	6,260	-0.18%
2024/04/23	0	37.85	1.3	37.70	37.80	-1.3	6,238	-0.02%
2024/04/22	12.1	37.77	38.4	37.83	37.60	-26.3	6,242	-0.42%
2024/04/19	13.4	37.51	28.7	37.33	37.70	-15.3	6,156	-0.25%
2024/04/18	6.7	38.03	65	37.96	37.80	-58.3	5,910	-0.99%
2024/04/17	10	37.15	367	37.03	36.95	-357	5,460	-6.54%	大賣/鉅額交易
2024/04/16	13	36.87	171.2	36.95	36.70	-158.2	5,459	-2.90%	大賣/鉅額交易
2024/04/15	0	0.00	5	36.85	36.70	-5	5,378	-0.09%
2024/04/12	16	36.52	0	0.00	36.50	16	5,281	0.30%
2024/04/11	0	0.00	15	36.69	36.65	-15	5,268	-0.28%
2024/04/10	14.6	37.11	3	37.00	37.00	11.6	5,292	0.22%
2024/04/09	14	37.47	146	37.38	37.50	-132	5,222	-2.53%	大賣/鉅額交易
2024/04/08	0.1	36.30	0	0.00	36.60	0.1	5,021	0.00%
2024/04/03	2	36.75	1	36.10	36.10	1	5,001	0.02%
2024/04/02	4	36.23	14	36.18	36.10	-10	4,885	-0.20%
2024/04/01	0	0.00	0.3	36.60	36.40	-0.3	4,908	-0.01%
2024/03/29	4.4	36.43	0.2	36.60	36.50	4.2	4,878	0.09%
2024/03/28	0	0.00	91	37.15	37.10	-91	4,763	-1.91%
2024/03/27	9.5	36.56	1	36.35	36.65	8.5	4,780	0.18%
2024/03/26	107	36.16	0	36.60	36.45	107	4,921	2.17%	大買/鉅額交易
2024/03/25	6.1	36.55	1.4	36.50	36.70	4.7	5,151	0.09%
2024/03/22	6.1	37.27	4	37.43	37.10	2.1	5,369	0.04%
2024/03/21	11	37.06	2.9	36.91	37.15	8.1	5,672	0.14%
2024/03/20	1	36.50	6.7	36.74	36.40	-5.7	6,326	-0.09%
2024/03/19	0.6	36.45	1	36.50	36.30	-0.4	6,232	-0.01%
2024/03/18	106	35.85	0	0.00	35.90	106	6,169	1.72%	大買/鉅額交易
2024/03/15	6	35.95	0	0.00	36.30	6	6,167	0.10%
2024/03/14	0	0.00	4	36.35	36.30	-4	6,131	-0.07%
2024/03/13	4.5	35.69	11	35.83	35.70	-6.5	6,124	-0.11%
2024/03/12	11	35.96	0	0.00	36.20	11	6,083	0.18%
2024/03/11	2	35.45	1	35.60	35.60	1	6,087	0.02%
2024/03/08	202	35.41	8	35.40	35.45	194	6,111	3.17%	大買/鉅額交易
2024/03/07	5.2	35.74	0.1	35.80	35.85	5.1	6,149	0.08%
2024/03/06	2	36.05	5	36.05	36.05	-3	6,233	-0.05%
2024/03/05	0.1	36.03	0.8	36.00	36.00	-0.8	6,241	-0.01%
2024/03/04	3.1	35.93	0.5	35.95	35.85	2.6	6,250	0.04%
2024/03/01	0	0.00	1	36.10	36.05	-1	6,279	-0.02%
2024/02/29	2	35.80	0	0.00	35.90	2	6,305	0.03%
2024/02/27	9.8	35.85	4	35.95	35.80	5.8	6,304	0.09%
2024/02/26	0.1	36.25	0	0.00	36.15	0.1	6,298	0.00%
2024/02/23	5.4	36.29	0	0.00	36.20	5.4	6,355	0.08%
2024/02/22	1.1	36.35	0.1	36.40	36.45	1	6,445	0.02%
2024/02/21	0.2	36.55	0	0.00	36.30	0.2	6,463	0.00%
2024/02/20	13	36.52	0	0.00	36.40	13	6,548	0.20%
2024/02/19	1.1	36.61	7	36.61	36.75	-5.9	6,756	-0.09%
2024/02/16	17.1	36.13	6	36.10	36.30	11	6,801	0.16%
2024/02/15	3.1	35.99	5	36.10	36.20	-1.9	6,797	-0.03%
2024/02/05	155.1	36.40	49	36.55	36.35	106.1	6,770	1.57%	大買/鉅額交易
2024/02/02	111.1	36.82	0	0.00	36.80	111.1	6,742	1.65%	大買/鉅額交易
2024/02/01	0	0.00	3	36.95	37.00	-3	6,764	-0.04%
2024/01/31	1	36.85	0	0.00	37.10	1	6,760	0.02%
2024/01/30	1	36.95	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0.4	37.35	0	0.00	37.40	0.4	6,774	0.01%
2024/01/25	0	0.00	1	37.25	37.20	-1	6,835	-0.02%
2024/01/24	2	37.35	3	37.30	37.25	-1	6,855	-0.01%
2024/01/23	13	37.00	1	37.00	37.00	12	6,875	0.17%
2024/01/22	4	36.69	0	0.00	36.70	4	6,892	0.06%
2024/01/19	1	36.60	0	0.00	36.60	1	6,889	0.01%
2024/01/18	52	36.60	0	0.00	36.60	52	6,886	0.76%
2024/01/17	7	36.79	0	0.00	36.50	7	6,886	0.10%
2024/01/16	97	37.15	6	37.19	37.05	91	6,790	1.34%
2024/01/15	7.9	37.45	5	37.46	37.40	2.9	6,745	0.04%
2024/01/11	4	37.40	1	37.35	37.40	3	6,788	0.04%
2024/01/10	7.8	37.47	6	37.38	37.50	1.8	6,933	0.03%
2024/01/09	2.2	38.41	1	38.55	38.30	1.2	6,862	0.02%
2024/01/08	0	38.95	0	0.00	38.95	0	6,838	0.00%
2024/01/05	0.2	39.02	2.2	38.97	39.00	-2.1	6,857	-0.03%
2024/01/04	5.1	39.07	0	0.00	39.10	5.1	6,870	0.07%
2024/01/03	0.1	39.30	0	0.00	39.25	0.1	6,890	0.00%
2024/01/02	3.2	39.55	6	39.63	39.65	-2.8	6,866	-0.04%
2023/12/29	11.2	39.41	6	39.52	39.60	5.2	6,809	0.08%
2023/12/28	3.2	39.31	1	39.40	39.50	2.2	6,803	0.03%
2023/12/27	3.1	39.24	3	39.45	39.35	0.1	6,814	0.00%
2023/12/26	5.1	39.43	0	0.00	39.50	5.1	6,754	0.08%
2023/12/25	4.1	39.71	1	40.10	39.45	3.1	6,760	0.05%
2023/12/22	4.2	39.24	1.2	39.28	39.20	2.9	6,693	0.04%
2023/12/21	4.2	39.54	12	39.44	39.35	-7.8	6,577	-0.12%
2023/12/20	13.2	39.76	8	40.00	39.70	5.2	6,433	0.08%
2023/12/19	18.5	39.36	19	39.21	39.70	-0.5	6,198	-0.01%
2023/12/18	25.2	39.95	13	39.86	39.75	12.2	5,956	0.20%
2023/12/15	115.2	40.36	124	40.19	39.55	-8.9	5,561	-0.16%	大買/大賣/
2023/12/14	3.1	38.37	13	38.41	38.20	-9.9	4,839	-0.20%
2023/12/13	6.4	38.15	8	38.10	38.00	-1.6	5,071	-0.03%
2023/12/12	0.1	38.40	1	38.45	38.35	-0.9	5,345	-0.02%
2023/12/11	0.1	38.45	6	38.45	38.40	-5.9	5,332	-0.11%
2023/12/08	76.1	38.39	21	38.39	38.40	55.1	5,310	1.04%
2023/12/07	0.1	38.90	1	38.90	38.80	-0.9	5,187	-0.02%
2023/12/06	1	39.15	12	38.97	39.15	-11	5,176	-0.21%
2023/12/05	1	39.24	3	39.10	38.95	-2	5,154	-0.04%
2023/12/04	1.1	39.34	38.1	39.04	39.25	-37.1	5,231	-0.71%
2023/12/01	29	38.89	8	39.00	38.85	21	5,216	0.40%
2023/11/30	0	0.00	11	38.65	38.65	-11	5,124	-0.21%
2023/11/29	17.2	38.55	1	38.50	38.50	16.2	5,235	0.31%
2023/11/28	3	38.68	0	0.00	38.65	3	5,256	0.06%
2023/11/27	1	38.10	0.4	38.15	38.10	0.6	5,263	0.01%
2023/11/24	2	38.38	0	0.00	38.35	2	5,258	0.04%
2023/11/22	33	38.51	5	38.64	38.60	28	5,234	0.53%
2023/11/21	4.5	38.53	18	38.31	38.50	-13.5	5,185	-0.26%
2023/11/20	1	38.00	1	38.00	38.05	0	5,091	0.00%
2023/11/17	43	38.22	0.5	38.15	38.10	42.5	5,070	0.84%
2023/11/16	19	38.02	6	37.98	38.15	13	5,020	0.26%
2023/11/15	1	37.15	0	37.20	37.05	1	4,845	0.02%
2023/11/14	4	36.28	0	0.00	36.50	4	4,922	0.08%
2023/11/13	6.5	36.73	1	36.80	36.60	5.5	4,976	0.11%
2023/11/09	1	37.30	1	37.45	37.30	0	5,274	0.00%
2023/11/08	0	0.00	1.2	37.25	37.20	-1.2	5,457	-0.02%
2023/11/07	0	0.00	2	37.30	37.30	-2	5,589	-0.04%
2023/11/06	1	37.16	3	37.30	37.15	-2	5,629	-0.03%
2023/11/03	0	0.00	1.2	37.25	37.30	-1.2	5,708	-0.02%
2023/11/02	1	37.00	1	36.95	36.95	0	5,721	0.00%
2023/11/01	1	36.85	0.6	36.70	36.65	0.4	5,768	0.01%
2023/10/31	6	37.12	1.2	37.10	37.05	4.8	5,851	0.08%
2023/10/30	0	0.00	1	37.05	37.10	-1	6,064	-0.02%
2023/10/26	0.2	36.65	0	0.00	36.50	0.2	6,374	0.00%
2023/10/24	0	0.00	10	36.45	36.45	-10	7,838	-0.13%
2023/10/23	1.5	36.15	0	0.00	36.40	1.5	8,190	0.02%
2023/10/20	16	36.19	0.6	36.30	36.15	15.4	8,419	0.18%
2023/10/19	1	36.80	0	0.00	36.80	1	8,595	0.01%
2023/10/18	5	36.82	2	37.20	36.65	3	8,901	0.03%
2023/10/17	0	0.00	5	37.25	37.20	-5	9,190	-0.05%
2023/10/13	6.2	37.48	8	37.48	37.50	-1.8	9,418	-0.02%
2023/10/12	2	37.10	1	37.15	37.40	1	9,474	0.01%
2023/10/11	0	0.00	31.4	37.02	37.35	-31.4	9,524	-0.33%
2023/10/06	0	0.00	6.4	36.70	36.75	-6.4	9,518	-0.07%
2023/10/05	22	36.65	5	36.75	36.65	17	9,569	0.18%
2023/10/04	1	36.35	0.4	36.23	36.45	0.6	9,591	0.01%
2023/10/03	1	36.10	1	36.20	36.15	0	9,588	0.00%
2023/10/02	0	0.00	0.1	36.80	36.65	-0.1	9,602	0.00%
2023/09/28	1	36.85	1.3	37.00	36.85	-0.3	9,642	0.00%
2023/09/27	1	36.85	0	0.00	36.95	1	9,641	0.01%
2023/09/26	1.6	37.49	0.1	37.60	37.45	1.5	9,665	0.02%
2023/09/25	0	0.00	30	37.90	38.00	-30	9,676	-0.31%
2023/09/22	5	37.59	10	37.78	38.15	-5	9,667	-0.05%
2023/09/21	4	38.19	6	38.25	37.95	-2	9,652	-0.02%
2023/09/20	0.2	38.40	11	38.45	38.40	-10.8	9,623	-0.11%
2023/09/19	5	38.59	10	38.50	38.40	-5	9,625	-0.05%
2023/09/18	11.5	38.77	17	38.76	38.70	-5.5	9,616	-0.06%
2023/09/15	32.4	37.88	5	37.77	38.50	27.4	9,394	0.29%
2023/09/14	0.7	36.75	0	0.00	36.75	0.7	9,158	0.01%
2023/09/13	5.1	36.25	0	0.00	36.40	5.1	9,235	0.06%
2023/09/12	1	36.10	0	0.00	36.20	1	9,426	0.01%
2023/09/11	2	36.08	0	0.00	36.05	2	9,635	0.02%
2023/09/08	4.4	35.94	0	0.00	36.10	4.4	9,678	0.05%
2023/09/07	7.1	35.89	2.4	35.92	35.75	4.7	9,781	0.05%
2023/09/06	10.2	36.63	5	37.05	36.45	5.2	9,722	0.05%
2023/09/05	6.1	37.09	0.4	37.10	37.25	5.7	9,727	0.06%
2023/09/04	3	36.79	2.2	36.91	37.20	0.8	9,828	0.01%
2023/09/01	5	36.47	0	0.00	36.50	5	9,728	0.05%
2023/08/31	1	36.50	0	0.00	36.30	1	9,783	0.01%
2023/08/30	12.4	36.24	7	35.80	36.25	5.4	10,015	0.05%
2023/08/29	0.1	35.85	7	35.65	35.75	-7	10,067	-0.07%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/25	2	36.00	2	36.10	35.90	0	10,129	0.00%
2023/08/24	2	35.80	0	0.00	35.95	2	10,120	0.02%
2023/08/22	1	35.85	0	0.00	35.90	1	10,143	0.01%
2023/08/21	10	36.52	3	36.57	36.30	7	10,124	0.07%
2023/08/18	4	36.94	2	37.03	37.00	2	10,110	0.02%
2023/08/17	8	36.37	1	36.35	36.45	7	10,050	0.07%
2023/08/16	5.1	35.87	2	36.08	36.30	3.1	10,040	0.03%
2023/08/15	8.2	37.27	2	37.40	37.00	6.2	9,926	0.06%
2023/08/14	15.3	38.08	9	37.88	37.75	6.3	9,799	0.06%
2023/08/11	13.4	39.16	13	39.34	39.45	0.4	9,620	0.00%
2023/08/10	2	39.65	4	39.61	39.80	-2	9,544	-0.02%
2023/08/09	1	40.25	0	0.00	40.05	1	9,515	0.01%
2023/08/08	1	40.25	0	0.00	40.40	1	9,482	0.01%
2023/08/07	2	40.11	6	40.17	40.50	-4	9,485	-0.04%
2023/08/04	5	40.06	4	40.05	40.45	1	9,448	0.01%
2023/08/02	7	40.09	6	40.21	40.15	1	9,483	0.01%
2023/08/01	7	39.41	4	39.41	39.40	3	9,383	0.03%
2023/07/31	14.1	39.48	44	39.56	39.50	-30	9,346	-0.32%
2023/07/28	72.8	39.98	29	39.99	39.95	43.8	9,096	0.48%
2023/07/27	22.3	49.59	47.1	49.64	49.90	-24.8	8,302	-0.30%
2023/07/26	13.7	48.90	153.1	48.90	48.90	-139.3	7,702	-1.81%	大賣/鉅額交易
2023/07/25	0.2	48.94	102	49.00	48.95	-101.8	7,395	-1.38%	大賣/鉅額交易
2023/07/24	19.8	48.31	9.1	48.49	48.80	10.6	7,187	0.15%
2023/07/21	117.6	48.43	7	48.82	48.70	110.6	7,075	1.56%	大買/鉅額交易
2023/07/20	10	49.39	16.4	49.33	49.45	-6.4	6,883	-0.09%
2023/07/19	3.5	47.62	0	0.00	47.80	3.5	6,469	0.05%
2023/07/18	10.1	47.56	0	0.00	47.95	10.1	6,483	0.16%
2023/07/17	6.1	47.97	2	47.95	48.00	4.1	6,400	0.06%
2023/07/14	1.3	47.91	0	0.00	47.75	1.3	6,419	0.02%
2023/07/13	3.5	47.45	0.1	47.65	47.45	3.4	6,444	0.05%
2023/07/12	2	46.95	0	0.00	47.00	2	6,470	0.03%
2023/07/11	2	47.10	6	47.05	47.20	-4	6,483	-0.06%
2023/07/10	1	47.05	0	0.00	47.10	1	6,561	0.02%
2023/07/07	4	47.08	2	47.03	47.15	2	6,701	0.03%
2023/07/06	9.3	47.55	0	0.00	47.50	9.3	6,724	0.14%
2023/07/05	3	48.02	4	48.15	48.05	-1	6,681	-0.01%
2023/07/04	6.5	48.13	4	48.11	48.20	2.5	6,685	0.04%
2023/07/03	7.5	48.00	14	47.96	47.95	-6.5	6,792	-0.10%
2023/06/30	0.1	47.30	0	0.00	47.40	0.1	6,819	0.00%
2023/06/29	16	47.38	0	0.00	47.35	16	6,857	0.23%
2023/06/28	13	47.51	3	47.40	47.55	10	6,852	0.15%
2023/06/27	1.1	47.40	6	47.80	47.45	-4.9	6,872	-0.07%
2023/06/26	10.6	47.56	0	0.00	47.60	10.6	6,845	0.15%
2023/06/21	1.1	47.26	1	47.30	47.30	0.1	6,845	0.00%
2023/06/20	1	47.50	8.6	47.41	47.50	-7.6	6,847	-0.11%
2023/06/19	4	48.25	55	47.90	47.90	-51	6,836	-0.75%
2023/06/16	2.1	48.34	1.1	48.37	48.35	1	6,840	0.01%
2023/06/15	4.5	47.77	13.1	47.67	47.95	-8.6	6,728	-0.13%
2023/06/14	0	0.00	4	46.89	47.00	-4	6,682	-0.06%
2023/06/13	13	46.34	8	46.40	46.40	5	6,970	0.07%
2023/06/12	10	46.91	11	46.94	46.95	-1	7,263	-0.01%
2023/06/09	2	47.35	5	47.25	47.40	-3	8,323	-0.04%
2023/06/08	1	47.65	1	47.60	47.25	0	8,588	0.00%
2023/06/07	1	47.00	0	0.00	47.00	1	8,554	0.01%
2023/06/06	20	47.05	8	46.74	46.90	12	8,634	0.14%
2023/06/05	14	47.00	105	46.77	46.90	-91	8,690	-1.05%	大賣/
2023/06/02	0	0.00	1	45.60	45.70	-1	8,633	-0.01%
2023/06/01	5	45.35	0	0.00	45.45	5	8,797	0.06%
2023/05/31	5	45.25	0.1	45.15	45.10	4.9	8,817	0.06%
2023/05/30	0	0.00	2	45.35	45.25	-2	8,776	-0.02%
2023/05/29	1.1	45.15	5	45.25	45.25	-4	8,852	-0.04%
2023/05/26	8	45.00	0	0.00	44.95	8	8,870	0.09%
2023/05/25	55	45.20	3	45.35	45.20	52	8,903	0.58%
2023/05/24	0.5	45.45	12	45.57	45.60	-11.5	8,931	-0.13%
2023/05/23	3	45.65	113	45.75	45.40	-110	8,963	-1.23%	大賣/鉅額交易
2023/05/22	1	45.20	1.5	45.27	45.50	-0.5	8,960	-0.01%
2023/05/19	1	45.05	13	44.97	45.10	-12	9,005	-0.13%
2023/05/18	1	44.75	0	0.00	44.85	1	8,996	0.01%
2023/05/16	0	0.00	4	44.50	44.70	-4	9,368	-0.04%
2023/05/15	3	43.82	0	0.00	44.05	3	9,356	0.03%
2023/05/12	12	44.16	6	44.33	43.90	6	9,421	0.06%
2023/05/11	12	44.16	6	44.33	44.35	6	9,425	0.06%
2023/05/10	1.5	44.62	2	44.60	44.60	-0.5	9,459	-0.01%
2023/05/09	74	44.59	4	44.45	44.45	70	9,511	0.74%
2023/05/08	0	0.00	86	45.50	45.45	-86	9,438	-0.91%
2023/05/05	1	44.90	3	44.97	45.00	-2	9,411	-0.02%
2023/05/04	2	44.70	0	0.00	44.70	2	9,540	0.02%
2023/05/03	0	0.00	6	44.75	44.55	-6	9,806	-0.06%
2023/05/02	2	44.83	2	44.80	44.85	0	9,999	0.00%
2023/04/28	2	44.15	1	44.45	44.45	1	10,123	0.01%
2023/04/27	9	43.31	5	43.20	43.85	4	10,157	0.04%
2023/04/26	3	42.98	0	0.00	43.25	3	10,176	0.03%
2023/04/25	11	43.80	61	43.51	43.40	-50	10,141	-0.49%
2023/04/24	4	44.18	11	44.06	44.05	-7	10,117	-0.07%
2023/04/21	4	44.28	12	44.24	44.20	-8	10,201	-0.08%
2023/04/20	9	44.90	38.2	44.90	44.85	-29.2	10,184	-0.29%
2023/04/19	55	45.14	20	45.15	45.05	35	10,215	0.34%
2023/04/18	1	45.30	6	45.58	45.35	-5	10,145	-0.05%
2023/04/17	5	45.55	2	45.60	45.70	3	10,104	0.03%
2023/04/14	5	45.35	1	45.35	45.35	4	10,046	0.04%
2023/04/13	2	45.50	0	0.00	45.45	2	10,047	0.02%
2023/04/12	1.1	45.50	1	45.25	45.30	0.1	10,044	0.00%
2023/04/11	4	44.83	1	44.90	44.80	3	9,940	0.03%
2023/04/10	14	44.91	1	44.95	44.90	13	9,940	0.13%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	40	44.97	36	44.84	44.85	4	10,057	0.04%
2023/03/31	7	45.73	1	45.45	45.50	6	10,114	0.06%
2023/03/30	26	45.44	0	0.00	45.60	26	10,624	0.24%
2023/03/29	3	45.38	0	0.00	45.40	3	11,252	0.03%
2023/03/28	3	45.50	6	45.38	45.35	-3	11,750	-0.03%
2023/03/27	1	45.60	3	45.67	45.50	-2	12,350	-0.02%
2023/03/24	8	45.26	2	45.15	45.15	6	12,834	0.05%
2023/03/23	9	45.29	2	45.30	45.25	7	13,167	0.05%
2023/03/22	1	45.50	1	45.55	45.50	0	13,439	0.00%
2023/03/21	15	45.43	8	45.50	45.30	7	13,955	0.05%
2023/03/20	23	45.28	6	45.20	45.20	17	14,144	0.12%
2023/03/17	36	44.96	16	45.09	45.45	20	14,211	0.14%
2023/03/16	14	44.69	38	45.14	44.50	-24	14,219	-0.17%
2023/03/15	32.5	46.21	15	46.40	45.80	17.5	14,140	0.12%
2023/03/14	114	47.01	97.2	46.91	46.55	16.9	14,124	0.12%	大買/
2023/03/13	51	44.59	70.1	44.98	45.35	-19.1	13,791	-0.14%
2023/03/10	20	44.50	7	44.34	44.40	13	13,477	0.10%
2023/03/09	11	44.79	17	44.70	44.70	-6.1	13,485	-0.04%
2023/03/08	0	0.00	12	45.05	45.10	-12	13,415	-0.09%
2023/03/07	3	44.78	8.2	45.04	45.00	-5.2	13,319	-0.04%
2023/03/06	10	44.55	8.1	44.39	44.50	2	13,125	0.01%
2023/03/03	0	0.00	27.1	43.58	43.60	-27.1	12,992	-0.21%
2023/03/02	16	43.18	4	43.28	43.40	12	13,007	0.09%
2023/02/24	1	43.45	6	43.50	43.50	-5	13,046	-0.04%
2023/02/23	13	43.50	50	43.45	43.60	-37	13,118	-0.28%
2023/02/22	1	43.10	0	0.00	43.20	1	13,291	0.01%
2023/02/21	12	43.30	9	43.42	43.45	3	13,412	0.02%
2023/02/20	29.1	43.34	3	43.30	43.50	26.1	13,750	0.19%
2023/02/17	54	42.70	12	42.79	42.80	42	14,206	0.30%
2023/02/15	79	43.08	4	43.35	42.90	75	14,935	0.50%
2023/02/14	12	43.88	1	43.90	43.95	11	14,645	0.08%
2023/02/13	9	43.91	0	0.00	44.15	9	14,664	0.06%
2023/02/10	4	43.86	6	43.81	43.80	-2	14,750	-0.01%
2023/02/09	0	0.00	1	44.40	44.40	-1	14,925	-0.01%
2023/02/08	6	44.32	2.5	44.12	44.20	3.5	14,944	0.02%
2023/02/07	2	43.98	2	44.33	44.35	0	14,906	0.00%
2023/02/06	16	43.81	6	43.90	43.95	10	14,902	0.07%
2023/02/03	12	44.19	10	44.23	44.20	2	14,902	0.01%
2023/02/02	13	44.81	16	44.89	44.95	-3	14,847	-0.02%
2023/02/01	4	44.64	15	45.34	44.90	-11	14,751	-0.07%
2023/01/31	5	44.58	54.3	44.84	44.80	-49.3	14,533	-0.34%
2023/01/30	1	44.20	3	44.02	44.30	-2	14,397	-0.01%
2023/01/17	12	43.36	10	43.45	43.50	2	14,281	0.01%
2023/01/16	3	43.00	19	43.31	43.00	-16	14,298	-0.11%
2023/01/13	0	0.00	8	43.21	43.00	-8	14,313	-0.06%
2023/01/12	1	43.35	3.1	43.42	43.40	-2.1	14,410	-0.01%
2023/01/11	0	0.00	4	43.23	43.20	-4	14,393	-0.03%
2023/01/10	3	42.92	7.5	42.90	42.90	-4.5	14,346	-0.03%
2023/01/09	6	42.45	0	0.00	42.75	6	14,339	0.04%
2023/01/06	0	0.00	5.2	42.25	42.30	-5.2	14,457	-0.04%
2023/01/05	1	42.50	7	42.65	42.25	-6	14,714	-0.04%
2023/01/04	1.5	42.58	2	42.55	42.70	-0.5	14,726	0.00%
2023/01/03	1	42.25	0	0.00	42.60	1	14,803	0.01%
2022/12/30	0	0.00	1	42.30	42.40	-1	14,786	-0.01%
2022/12/29	1	41.00	10.1	41.34	41.35	-9.1	14,795	-0.06%
2022/12/28	1.1	42.03	0	0.00	41.65	1.1	14,922	0.01%
2022/12/27	15	42.10	10	42.15	42.25	5	15,021	0.03%
2022/12/26	12	42.49	5	42.30	42.10	7	15,103	0.05%
2022/12/23	24	42.98	20	43.15	43.15	4	15,177	0.03%
2022/12/22	14	42.80	17	43.77	44.00	-3	15,033	-0.02%
2022/12/21	10	42.73	76.2	42.94	43.00	-66.2	14,606	-0.45%
2022/12/20	100	41.29	17	41.92	41.50	83	14,020	0.59%
2022/12/19	181	42.38	65	42.27	42.00	116	13,648	0.85%	大買/鉅額交易
2022/12/16	52	43.96	25	43.90	43.55	27	13,086	0.21%
2022/12/15	41	44.90	53	45.03	44.75	-12	12,606	-0.10%
2022/12/14	37	43.40	50	44.01	44.20	-13	12,315	-0.11%
2022/12/13	61	43.62	76	43.94	43.60	-15	12,024	-0.12%
2022/12/12	16	41.97	7	42.29	42.45	9	11,484	0.08%
2022/12/09	0	0.00	6.1	43.16	43.15	-6.1	11,255	-0.05%
2022/12/08	21	43.01	24.1	43.21	43.20	-3.1	11,166	-0.03%
2022/12/07	2	43.18	0.1	43.40	43.10	2	11,063	0.02%
2022/12/06	12.1	42.96	194.3	42.72	42.80	-182.2	10,897	-1.67%	大賣/鉅額交易
2022/12/05	25.2	42.63	213.6	42.97	43.30	-188.4	10,634	-1.77%	大賣/鉅額交易
2022/12/02	2	40.50	2	40.63	40.50	0	9,993	0.00%
2022/12/01	1	40.60	29	40.76	40.50	-28	10,017	-0.28%
2022/11/29	201	40.10	1	40.10	40.15	200	9,927	2.01%	大買/鉅額交易
2022/11/28	10	39.57	7	39.55	39.55	3	9,958	0.03%
2022/11/25	0.9	40.40	12	40.28	40.00	-11.1	10,050	-0.11%
2022/11/24	4	39.81	3	40.15	40.05	1	10,023	0.01%
2022/11/23	0	0.00	3	39.90	39.85	-3	10,015	-0.03%
2022/11/22	1	39.70	1	39.85	39.80	0	10,063	0.00%
2022/11/21	1	40.15	1	39.90	40.15	0	10,088	0.00%
2022/11/18	24	40.41	26	40.21	39.90	-2	10,079	-0.02%
2022/11/17	34	40.96	68	40.92	41.10	-34	9,984	-0.34%
2022/11/16	61.1	41.56	9	41.02	40.85	52.1	9,873	0.53%
2022/11/15	37	41.29	37	41.45	41.30	0	9,570	0.00%
2022/11/14	28	40.52	16	40.84	40.80	12	9,242	0.13%
2022/11/11	9	39.33	0	0.00	39.25	9	9,020	0.10%
2022/11/10	0.1	39.40	4	39.34	39.35	-3.9	9,116	-0.04%
2022/11/09	10	39.78	12	39.69	39.60	-2	9,324	-0.02%
2022/11/08	5.2	39.36	11	39.45	39.45	-5.8	9,820	-0.06%
2022/11/07	10	38.75	70.4	39.07	39.40	-60.4	10,501	-0.58%
2022/11/04	7.7	37.35	7	37.45	37.45	0.7	10,317	0.01%
2022/11/03	20.1	37.68	2	37.68	37.70	18.1	10,263	0.18%
2022/11/02	0	0.00	4	38.19	38.05	-4	10,278	-0.04%
2022/11/01	1	37.50	0	0.00	37.60	1	10,259	0.01%
2022/10/31	51	37.80	0	0.00	37.75	51	10,240	0.50%
2022/10/28	12	38.39	9	37.80	37.80	3	10,252	0.03%
2022/10/27	3	38.55	0	0.00	38.85	3	10,283	0.03%
2022/10/26	0	0.00	3	38.38	38.15	-3	10,434	-0.03%
2022/10/25	5	38.30	3	38.65	38.75	2	10,655	0.02%
2022/10/24	1	38.95	5	39.01	38.70	-4	10,661	-0.04%
2022/10/21	1.1	38.50	0	38.60	38.45	1.1	10,610	0.01%
2022/10/20	0	0.00	2	37.58	38.65	-2	10,581	-0.02%
2022/10/19	7.1	38.45	2	38.15	38.15	5.1	10,544	0.05%
2022/10/18	11	38.82	7.1	38.90	38.90	3.9	10,689	0.04%
2022/10/17	12.1	38.35	8	39.04	39.10	4.1	10,730	0.04%
2022/10/14	2	39.00	9	39.04	39.10	-7	10,733	-0.07%
2022/10/13	15	38.62	19	37.18	37.20	-4	10,777	-0.04%
2022/10/12	7	38.25	8	38.94	39.00	-1	10,866	-0.01%
2022/10/11	5	38.60	7	38.39	38.45	-2	10,944	-0.02%
2022/10/07	7	39.00	9.2	39.17	39.20	-2.2	10,890	-0.02%
2022/10/06	16.1	38.57	10	39.02	39.20	6.1	10,921	0.06%
2022/10/05	11	39.06	22	39.54	39.20	-11	10,898	-0.10%
2022/10/04	15	38.95	35	38.99	39.30	-20	10,783	-0.19%
2022/10/03	1	38.10	0	0.00	38.10	1	10,661	0.01%
2022/09/30	12	37.13	20	36.90	37.80	-8	10,679	-0.07%
2022/09/29	15.4	35.94	7	35.89	35.90	8.4	10,539	0.08%
2022/09/28	27	36.40	26	35.67	35.25	1	10,558	0.01%
2022/09/27	2.1	36.92	7.1	36.91	37.10	-5	10,453	-0.05%
2022/09/26	10	38.26	10	37.23	37.20	0	10,454	0.00%
2022/09/23	0	0.00	1	39.05	39.00	-1	10,523	-0.01%
2022/09/22	8	38.60	8	38.99	39.00	0	10,588	0.00%
2022/09/21	8	39.19	9	38.92	38.85	-1	10,574	-0.01%
2022/09/20	0	0.00	2	39.25	39.35	-2	10,530	-0.02%
2022/09/16	8	39.09	9	39.09	39.00	-1	10,671	-0.01%
2022/09/15	2	39.75	2	39.55	39.60	0	10,794	0.00%
2022/09/14	9	39.57	2	39.35	39.55	7	10,933	0.06%
2022/09/13	10	39.87	14	40.00	40.00	-4	11,066	-0.04%
2022/09/12	3	39.73	54	39.80	39.85	-51	11,356	-0.45%
2022/09/08	17	38.74	6.1	38.77	39.10	11	11,407	0.10%
2022/09/07	0	0.00	20	37.70	37.50	-20	11,508	-0.17%
2022/09/06	4	37.90	8	37.60	37.80	-4	11,585	-0.03%
2022/09/05	3	38.17	5	37.79	37.85	-2	11,855	-0.02%
2022/09/02	5	38.20	13	38.10	38.05	-8	12,013	-0.07%
2022/09/01	20	38.86	8	38.66	38.65	12	11,982	0.10%
2022/08/31	24	39.41	0	39.35	39.55	24	11,877	0.20%
2022/08/30	14	39.64	1	39.65	39.70	13	11,907	0.11%
2022/08/29	4.6	39.31	0	0.00	39.40	4.6	11,903	0.04%
2022/08/26	4	40.48	2	40.75	40.45	2	11,929	0.02%
2022/08/25	7	40.26	4.1	40.10	40.35	2.9	11,897	0.02%
2022/08/24	21	40.36	20	40.50	40.15	1	11,867	0.01%
2022/08/23	0	0.00	6	39.83	39.85	-6	11,826	-0.05%
2022/08/22	0	0.00	11	40.09	40.15	-11	11,853	-0.09%
2022/08/19	0.5	40.60	35	40.62	40.65	-34.5	11,942	-0.29%
2022/08/18	36	40.50	62	40.07	40.65	-26	11,930	-0.22%
2022/08/17	53	39.68	120	40.02	39.55	-67	11,527	-0.58%	大賣/
2022/08/16	8	39.65	12	39.21	39.20	-4	11,415	-0.04%
2022/08/15	64	39.88	37	39.46	39.90	27	11,331	0.24%
2022/08/12	58	38.20	110	38.57	39.15	-52	10,931	-0.48%	大賣/
2022/08/11	6	35.58	3	35.72	35.70	3	10,485	0.03%
2022/08/10	0	0.00	4	35.45	35.20	-4	10,598	-0.04%
2022/08/09	2	34.90	0	0.00	35.15	2	10,671	0.02%
2022/08/05	0	0.00	1	34.80	34.90	-1	10,838	-0.01%
2022/08/04	8	34.01	9	34.04	34.35	-1	11,011	-0.01%
2022/08/03	29	34.59	19	34.41	34.50	10	11,353	0.09%
2022/08/02	15.1	35.19	10.6	35.20	35.10	4.5	11,533	0.04%
2022/08/01	24	36.17	3	36.43	36.20	21	11,541	0.18%
2022/07/29	4	34.80	0	0.00	34.90	4	11,473	0.03%
2022/07/28	3	35.27	0	0.00	34.90	3	11,664	0.03%
2022/07/27	0	0.00	2	35.05	35.40	-2	11,856	-0.02%
2022/07/26	19.6	35.40	24	35.53	35.10	-4.4	12,006	-0.04%
2022/07/25	30	36.00	2.1	35.58	36.00	27.9	12,154	0.23%
2022/07/22	1	34.85	2	34.95	34.90	-1	12,173	-0.01%
2022/07/20	4.1	34.68	4	34.79	34.85	0.1	13,085	0.00%
2022/07/19	11	36.25	28	35.80	36.05	-17	13,222	-0.13%
2022/07/18	33	34.61	4	34.99	35.10	29	13,270	0.22%
2022/07/15	1	34.00	37	33.84	33.95	-36	13,581	-0.27%
2022/07/13	8	33.98	6	33.80	33.80	2	14,450	0.01%
2022/07/12	0	0.00	6	34.08	33.80	-6	15,070	-0.04%
2022/07/11	9.1	34.84	7	34.74	34.75	2.1	16,432	0.01%
2022/07/08	4	34.84	13	34.91	35.20	-9	17,518	-0.05%
2022/07/07	0	0.00	7	34.08	34.15	-7	17,960	-0.04%
2022/07/06	11	33.58	2	33.20	33.20	9	18,262	0.05%
2022/07/05	7	33.76	5	33.86	34.30	2	18,742	0.01%
2022/07/04	0	0.00	8	33.43	33.40	-8	19,064	-0.04%
2022/07/01	12	33.51	1	34.15	33.10	11	19,182	0.06%
2022/06/30	30	34.23	19	33.94	33.85	11	19,088	0.06%
2022/06/29	0	0.00	6	35.19	35.25	-6	19,044	-0.03%
2022/06/28	4.1	35.55	3	35.35	35.55	1.1	19,123	0.01%
2022/06/27	3	36.27	4	36.20	36.25	-1	19,247	-0.01%
2022/06/24	49	34.78	24.1	35.18	35.00	25	19,434	0.13%
2022/06/23	33	35.46	23	34.87	34.90	10	19,826	0.05%
2022/06/22	35.1	35.49	0	0.00	35.30	35.1	19,939	0.18%
2022/06/21	1	36.95	4	36.80	37.10	-3	20,052	-0.01%
2022/06/20	14.2	36.59	12	35.89	35.40	2.2	20,063	0.01%
2022/06/17	9	38.01	13	38.06	38.05	-4	20,080	-0.02%
2022/06/16	5	39.39	12	39.27	38.55	-7	20,302	-0.03%
2022/06/15	8	40.13	8	40.11	40.05	0	20,177	0.00%
2022/06/14	39	40.28	10.6	40.14	40.10	28.5	20,186	0.14%
2022/06/13	11	41.86	5	41.74	41.55	6	20,189	0.03%
2022/06/10	11	42.86	5	42.95	43.05	6	20,320	0.03%
2022/06/09	1	43.50	7	43.60	43.50	-6	20,501	-0.03%
2022/06/08	12	43.86	0	0.00	43.65	12	20,746	0.06%
2022/06/07	3	43.43	1	43.45	43.60	2	21,127	0.01%
2022/06/06	3	42.90	9	43.01	43.50	-6	21,937	-0.03%
2022/06/02	9	43.07	2	43.08	43.05	7	23,276	0.03%
2022/06/01	0	0.00	5.2	43.46	43.50	-5.2	24,187	-0.02%
2022/05/31	5.1	43.43	1	43.45	43.40	4.1	24,685	0.02%
2022/05/30	7	44.01	1	44.05	43.95	6	25,052	0.02%
2022/05/27	17	43.05	2	43.08	43.30	15	25,972	0.06%
2022/05/26	15.8	43.58	8	43.18	43.10	7.8	27,434	0.03%
2022/05/25	11.1	43.82	6	43.95	44.00	5.1	28,106	0.02%
2022/05/24	14	44.86	12	44.90	44.10	2	28,713	0.01%
2022/05/23	4	44.74	3	44.55	44.75	1	29,280	0.00%
2022/05/20	4	43.91	25	43.58	44.00	-21	30,567	-0.07%
2022/05/19	44	42.52	13	42.77	42.80	31	32,307	0.10%
2022/05/18	14	44.44	23	44.40	44.35	-9	32,193	-0.03%
2022/05/17	0	0.00	37	43.76	43.40	-37	32,340	-0.11%
2022/05/16	2	43.65	15	44.02	43.40	-13	32,550	-0.04%
2022/05/13	1	43.85	1	43.90	44.05	0	32,778	0.00%
2022/05/12	2	43.23	8	44.09	43.20	-6	32,971	-0.02%
2022/05/11	26	44.56	33	44.53	44.20	-7	33,247	-0.02%
2022/05/10	19	42.69	10	43.06	43.25	9	33,356	0.03%
2022/05/09	13.1	43.95	27	43.93	43.70	-13.9	33,675	-0.04%
2022/05/06	15	44.89	6	44.75	45.00	9	33,997	0.03%
2022/05/05	35	45.59	12	45.60	45.90	23	34,340	0.07%
2022/05/04	18	44.48	13	44.27	44.25	5	34,184	0.01%
2022/05/03	8	44.59	4	44.23	44.80	4	34,135	0.01%
2022/04/29	17	44.53	2	44.50	44.40	15	34,173	0.04%
2022/04/28	34.6	44.84	1	44.70	44.40	33.6	34,662	0.10%
2022/04/27	13	44.56	12	44.44	44.40	1	34,657	0.00%
2022/04/26	71	47.10	50	47.23	46.20	21	34,331	0.06%
2022/04/25	55	48.73	34	48.61	48.50	21	33,674	0.06%
2022/04/22	22.6	50.53	4	50.38	50.20	18.6	33,346	0.06%
2022/04/21	23.2	51.44	16	51.44	50.60	7.2	33,109	0.02%
2022/04/20	35	52.53	20	52.58	52.20	15	32,891	0.05%
2022/04/19	13.3	53.19	40.1	53.82	53.90	-26.8	32,581	-0.08%
2022/04/18	21.2	54.12	16	53.80	53.00	5.2	32,184	0.02%
2022/04/15	29.2	55.67	130.4	55.85	55.00	-101.2	31,634	-0.32%	大賣/鉅額交易
2022/04/14	28	53.91	57.5	54.07	54.00	-29.5	30,359	-0.10%
2022/04/13	4	52.75	74.2	52.57	53.00	-70.2	29,278	-0.24%
2022/04/12	9	51.91	199.4	52.09	51.70	-190.4	28,859	-0.66%	大賣/鉅額交易
2022/04/11	26	51.46	26	51.63	51.70	0	28,640	0.00%
2022/04/08	5	50.28	11	49.50	51.00	-6	28,184	-0.02%
2022/04/07	9	49.71	2	49.88	48.75	7	27,881	0.03%
2022/04/06	14	49.70	3	49.68	49.80	11	27,734	0.04%
2022/04/01	2	49.15	3	49.27	49.50	-1	27,704	0.00%
2022/03/31	6.5	49.21	9	49.26	49.00	-2.5	27,783	-0.01%
2022/03/30	13.2	48.88	5	49.29	49.35	8.2	27,849	0.03%
2022/03/29	77.5	49.20	6.1	49.46	49.00	71.4	27,771	0.26%
2022/03/28	14	49.74	11.1	49.62	49.95	2.9	27,694	0.01%
2022/03/25	13.5	51.80	19	51.94	52.20	-5.5	27,615	-0.02%
2022/03/24	54	51.51	20	51.64	51.70	34	27,879	0.12%
2022/03/23	7.1	50.66	21.2	51.04	51.20	-14.1	28,176	-0.05%
2022/03/22	24.2	50.92	53.1	50.96	50.90	-28.9	28,074	-0.10%
2022/03/21	2	50.45	18	50.58	50.20	-16	27,802	-0.06%
2022/03/18	4	49.31	8	49.38	49.40	-4	27,719	-0.01%
2022/03/17	0	0.00	13	49.04	49.05	-13	28,002	-0.05%
2022/03/16	7.1	48.64	6	48.83	48.65	1.1	28,087	0.00%
2022/03/15	22	49.07	13	48.46	48.40	9	27,987	0.03%
2022/03/14	9	49.68	24.3	50.11	50.30	-15.3	28,451	-0.05%
2022/03/11	3.1	50.13	9	50.40	49.90	-6	28,866	-0.02%
2022/03/10	38	49.65	21	49.74	49.75	17	28,819	0.06%
2022/03/09	76	49.68	18.1	49.42	49.45	58	28,546	0.20%
2022/03/08	164.4	52.41	97	51.18	50.10	67.4	27,909	0.24%	大買/
2022/03/07	23.3	52.84	23.1	52.93	52.70	0.2	26,610	0.00%
2022/03/04	8	53.61	24	53.68	53.30	-16	25,975	-0.06%
2022/03/03	50	53.57	16	53.61	53.70	34	25,921	0.13%
2022/03/02	17.4	53.84	109	53.65	53.30	-91.6	26,163	-0.35%	大賣/
2022/03/01	75.3	53.32	30	53.91	53.10	45.3	25,806	0.18%
2022/02/25	26	51.93	65.1	52.05	52.40	-39.1	25,171	-0.16%
2022/02/24	25.1	50.35	114	50.42	50.00	-88.9	24,996	-0.36%	大賣/
2022/02/23	35	52.35	35	52.20	52.20	0	24,477	0.00%
2022/02/22	50	52.63	43.2	52.37	51.50	6.8	24,043	0.03%
2022/02/21	79	51.41	121.6	52.80	53.00	-42.6	22,923	-0.19%	大賣/
2022/02/18	13	49.07	32	49.07	49.35	-19	21,290	-0.09%
2022/02/17	3	48.50	45	48.52	48.70	-42	21,620	-0.19%
2022/02/16	16	48.99	12	48.93	48.60	4	21,735	0.02%
2022/02/15	194	49.26	23.5	49.54	48.85	170.5	22,306	0.76%	大買/鉅額交易
2022/02/14	16.1	48.57	23	48.56	49.00	-6.9	23,658	-0.03%
2022/02/11	18	49.27	9	49.28	49.00	9	23,657	0.04%
2022/02/10	18.1	49.00	12.7	49.30	49.05	5.3	24,768	0.02%
2022/02/09	4	48.63	32	48.75	48.50	-28	26,164	-0.11%
2022/02/08	22.2	47.92	12	47.79	48.05	10.2	25,747	0.04%
2022/02/07	15	46.88	44.1	46.29	47.50	-29.1	25,531	-0.11%
2022/01/26	1	44.00	4	43.90	44.10	-3	25,252	-0.01%
2022/01/25	25	44.80	30	44.53	44.20	-5	25,659	-0.02%
2022/01/24	10	44.75	2	44.28	44.70	8	26,549	0.03%
2022/01/21	14.5	45.67	71.3	45.81	45.55	-56.8	26,751	-0.21%
2022/01/20	5	44.25	29	44.73	45.45	-24	26,341	-0.09%
2022/01/19	7	43.81	31	43.66	43.70	-24	26,647	-0.09%
2022/01/18	10.1	44.39	17	44.54	44.35	-6.9	26,715	-0.03%
2022/01/17	11	44.00	30	44.00	44.20	-19	26,777	-0.07%
2022/01/14	57	44.68	4	44.45	44.25	53	27,100	0.20%
2022/01/13	23.3	45.25	11.1	45.19	45.15	12.2	27,489	0.04%
2022/01/12	70	44.57	10.2	44.55	44.55	59.8	27,455	0.22%
2022/01/11	8	44.19	2	44.20	44.10	6	27,513	0.02%
2022/01/10	26	44.01	0	0.00	44.05	26	27,959	0.09%
2022/01/07	16	44.83	14	44.95	44.60	2	28,085	0.01%
2022/01/06	12	45.23	1	45.15	45.20	11	28,276	0.04%
2022/01/05	24	45.21	14	45.60	45.05	10	28,627	0.03%
2022/01/04	14	45.34	12	45.29	45.30	2	28,811	0.01%
2022/01/03	20	45.89	7	45.80	45.80	13	28,948	0.04%
2021/12/30	9	46.19	3	46.20	46.25	6	29,092	0.02%
2021/12/29	6	46.30	3	46.55	46.35	3	29,190	0.01%
2021/12/28	6	46.25	1	46.35	46.35	5	29,352	0.02%
2021/12/27	42	46.24	4.6	46.42	46.15	37.5	29,712	0.13%
2021/12/24	16	47.00	10	47.06	46.80	6	29,868	0.02%
2021/12/23	17.5	47.39	7	47.36	47.35	10.5	29,994	0.04%
2021/12/22	19	47.60	3.1	47.68	47.45	16	30,262	0.05%
2021/12/21	49.7	47.74	19	47.89	47.90	30.7	30,252	0.10%
2021/12/20	19	48.67	19.1	48.77	48.75	-0.1	30,013	0.00%
2021/12/17	15	47.92	34	48.04	47.65	-19	29,641	-0.06%
2021/12/16	7	46.88	1	46.85	47.10	6	29,247	0.02%
2021/12/15	8	47.04	18	47.06	47.00	-10	29,461	-0.03%
2021/12/14	35.8	47.15	7	46.90	46.70	28.8	29,633	0.10%
2021/12/13	15.1	47.94	14	48.20	47.90	1.1	29,623	0.00%
2021/12/10	12	47.68	20	47.30	47.00	-8	29,509	-0.03%
2021/12/09	9	47.47	20	47.59	47.30	-11	29,827	-0.04%
2021/12/08	43	48.29	15	48.02	47.60	28	30,311	0.09%
2021/12/07	30	47.80	58	47.55	47.95	-28	29,991	-0.09%
2021/12/06	17	46.48	4	46.48	46.20	13	29,525	0.04%
2021/12/03	56	46.50	6	46.98	46.20	50	29,605	0.17%
2021/12/02	9.2	46.13	7	46.17	46.30	2.2	29,860	0.01%
2021/12/01	1	46.50	8	46.19	46.20	-7	29,959	-0.02%
2021/11/30	29.4	46.18	103	46.31	46.05	-73.6	30,063	-0.24%	大賣/
2021/11/29	52	46.00	16	46.34	46.20	36	30,010	0.12%
2021/11/26	85.7	47.62	35	47.89	47.75	50.7	30,027	0.17%
2021/11/25	106.1	48.13	27.2	47.70	47.65	78.9	29,704	0.27%	大買/
2021/11/24	85.2	46.89	116	47.42	47.05	-30.8	29,565	-0.10%	大賣/
2021/11/23	13.2	45.55	82.2	45.65	45.65	-69	29,073	-0.24%
2021/11/22	6	44.15	5	44.34	44.65	1	29,884	0.00%
2021/11/19	61	43.82	9	44.29	43.70	52	30,030	0.17%
2021/11/18	30	44.83	4	44.65	44.55	26	30,294	0.09%
2021/11/17	43	45.40	34	45.35	45.05	9	30,370	0.03%
2021/11/16	12	46.07	42.3	46.30	45.45	-30.3	30,546	-0.10%
2021/11/15	33	46.89	23.8	47.11	46.75	9.2	30,484	0.03%
2021/11/12	50.1	48.87	39.1	48.49	48.30	11	31,117	0.04%
2021/11/11	87	49.06	83.1	49.46	49.40	3.9	31,100	0.01%
2021/11/10	14	46.65	14.2	46.74	46.75	-0.2	30,032	0.00%
2021/11/09	103.5	47.34	48.3	47.23	46.90	55.2	30,377	0.18%	大買/
2021/11/08	37	45.71	61.7	45.95	46.35	-24.6	29,604	-0.08%
2021/11/05	16.2	42.29	5	42.39	42.15	11.2	28,942	0.04%
2021/11/04	7	42.01	5.3	42.21	42.55	1.7	29,010	0.01%
2021/11/03	5	41.10	55.1	41.21	41.75	-50.1	29,328	-0.17%
2021/11/02	29.2	40.63	39.7	40.62	40.30	-10.5	29,348	-0.04%
2021/11/01	84.9	41.76	18.4	41.56	41.10	66.4	29,188	0.23%
2021/10/29	13.2	44.24	14	44.09	44.15	-0.9	28,525	0.00%
2021/10/28	20.6	44.94	12	44.93	44.95	8.6	28,490	0.03%
2021/10/27	12.3	45.08	24	45.05	45.10	-11.7	28,676	-0.04%
2021/10/26	8.1	45.35	4.1	45.27	45.15	4	28,861	0.01%
2021/10/25	6.1	45.16	0.1	45.28	45.15	6	29,402	0.02%
2021/10/22	18.3	45.51	13	45.66	45.05	5.2	30,261	0.02%
2021/10/21	19	45.74	11.1	45.93	46.30	7.9	30,821	0.03%
2021/10/20	3	44.58	4.1	44.55	44.55	-1.1	31,203	0.00%
2021/10/19	5	44.48	8.1	44.53	44.50	-3	31,961	-0.01%
2021/10/18	6	45.68	22.1	45.89	45.00	-16.1	33,279	-0.05%
2021/10/15	7	44.90	6.3	44.93	44.90	0.7	34,479	0.00%
2021/10/14	7	44.66	21.1	44.73	44.75	-14.1	35,965	-0.04%
2021/10/13	1	44.60	6.3	44.60	44.60	-5.3	38,464	-0.01%
2021/10/12	2.1	44.50	21	44.73	44.60	-18.9	39,356	-0.05%
2021/10/08	11.1	44.45	6	44.54	44.55	5.1	40,508	0.01%
2021/10/07	5.1	44.57	8	44.44	44.65	-2.9	41,538	-0.01%
2021/10/06	7.1	44.62	10	44.32	44.45	-2.9	43,305	-0.01%
2021/10/05	1	44.25	5	44.51	44.90	-4	45,729	-0.01%
2021/10/04	2.2	44.37	2.4	44.56	44.20	-0.2	46,599	0.00%
2021/10/01	7	45.20	16	45.03	45.10	-9	47,959	-0.02%
2021/09/30	4	45.59	7	45.46	45.85	-3	49,915	-0.01%
2021/09/29	13	45.06	12	45.05	45.00	1	51,403	0.00%
2021/09/28	13.8	45.03	4	45.05	45.00	9.8	53,570	0.02%
2021/09/27	13.7	45.81	1	45.25	45.30	12.7	57,480	0.02%
2021/09/24	3.2	45.73	3	46.07	45.70	0.2	62,167	0.00%
2021/09/23	12	45.77	16	45.80	45.80	-4	69,601	-0.01%
2021/09/22	12	45.63	32.2	45.76	45.75	-20.2	76,836	-0.03%
2021/09/17	20.1	47.95	4	47.90	47.75	16.1	80,788	0.02%
2021/09/16	8.1	48.52	12	48.87	48.40	-4	82,968	0.00%
2021/09/15	18.1	48.67	21	48.63	48.75	-2.9	83,489	0.00%
2021/09/14	55.4	49.27	30	49.22	49.30	25.4	84,968	0.03%
2021/09/13	37.6	49.97	57	50.07	50.50	-19.5	86,300	-0.02%
2021/09/10	26	48.99	19.5	48.97	48.75	6.6	86,105	0.01%
2021/09/09	2.1	47.36	50	47.70	47.90	-47.9	86,148	-0.06%
2021/09/08	57.1	47.20	16.1	47.44	47.05	41	86,592	0.05%
2021/09/07	4.1	48.98	18.2	49.57	48.35	-14.1	86,871	-0.02%
2021/09/06	17.1	49.41	78	49.22	49.20	-60.9	86,924	-0.07%
2021/09/03	8	49.44	11.1	49.23	48.85	-3	87,286	0.00%
2021/09/02	15	49.28	8	49.49	48.60	7	87,905	0.01%
2021/09/01	73.1	50.48	132	50.53	50.20	-58.9	88,583	-0.07%	大賣/
2021/08/31	95.1	50.42	9	50.36	50.60	86.1	88,670	0.10%
2021/08/30	21	50.00	15	50.96	49.95	6	89,428	0.01%
2021/08/27	16.1	49.23	29.5	49.71	50.20	-13.5	90,186	-0.01%
2021/08/26	158.1	50.78	152.6	50.29	49.00	5.5	90,929	0.01%	大買/大賣/
2021/08/25	6.6	47.92	3	47.98	48.10	3.6	92,275	0.00%
2021/08/24	25.1	47.40	22	47.82	48.35	3.1	93,545	0.00%
2021/08/23	66.1	47.65	202.7	47.12	47.70	-136.6	96,102	-0.14%	大賣/鉅額交易
2021/08/20	223.2	46.55	54	46.38	46.00	169.2	97,374	0.17%	大買/鉅額交易
2021/08/19	18.1	47.32	13.5	47.24	46.55	4.6	98,081	0.00%
2021/08/18	38.2	46.27	36	47.18	48.55	2.2	98,353	0.00%
2021/08/17	42.6	48.76	39	48.12	47.00	3.6	97,910	0.00%
2021/08/16	19.5	51.00	36	50.89	50.40	-16.5	97,863	-0.02%
2021/08/13	41.2	52.29	26	52.48	52.30	15.2	98,613	0.02%
2021/08/12	24.7	52.68	39.1	52.64	53.50	-14.5	99,398	-0.01%
2021/08/11	88	52.31	68	51.76	50.90	20	100,420	0.02%
2021/08/10	9	51.18	28.5	51.57	50.90	-19.5	99,818	-0.02%
2021/08/09	30	52.00	54	52.10	51.50	-24	101,040	-0.02%
2021/08/06	23.1	51.13	32	51.03	51.00	-8.9	102,182	-0.01%
2021/08/05	21	51.13	19	51.17	50.90	2	103,966	0.00%
2021/08/04	29.1	52.37	9	52.62	52.20	20.1	105,230	0.02%
2021/08/03	14.2	53.34	10	53.21	53.50	4.2	108,385	0.00%
2021/08/02	8.1	53.00	21.6	53.34	54.10	-13.5	110,971	-0.01%
2021/07/30	136.2	53.36	24.2	52.29	52.00	112	111,955	0.10%	大買/鉅額交易
2021/07/29	20.2	52.73	31.2	52.64	53.60	-11	113,192	-0.01%
2021/07/28	53.8	51.84	58	51.92	51.30	-4.2	114,079	0.00%
2021/07/27	41.3	52.33	101.5	52.33	51.60	-60.2	115,128	-0.05%	大賣/
2021/07/26	91.6	53.29	89.3	53.10	52.80	2.3	116,132	0.00%
2021/07/23	52.3	54.66	152.5	55.04	55.20	-100.2	116,839	-0.09%	大賣/
2021/07/22	103.5	54.77	124.2	54.76	53.60	-20.7	116,605	-0.02%	大買/大賣/
2021/07/21	222.3	58.64	150	58.24	56.50	72.3	116,067	0.06%	大買/大賣/
2021/07/20	113.5	58.92	98.5	58.52	58.40	15	115,458	0.01%	大買/
2021/07/19	179	60.63	156.2	60.53	60.00	22.8	115,103	0.02%	大買/大賣/
2021/07/16	110.1	58.38	77.4	58.57	58.30	32.7	115,684	0.03%	大買/
2021/07/15	124.5	56.73	150	56.61	58.50	-25.5	116,177	-0.02%	大買/大賣/
2021/07/14	160.3	55.04	177.9	54.63	54.40	-17.6	116,278	-0.02%	大買/大賣/
2021/07/13	181.6	58.20	147	58.21	56.30	34.6	116,504	0.03%	大買/大賣/
2021/07/12	113.6	59.08	298.4	60.01	59.60	-184.8	116,141	-0.16%	大買/大賣/鉅額交易
2021/07/09	50.6	57.50	73.1	57.55	56.90	-22.5	114,318	-0.02%
2021/07/08	269.1	57.89	167	58.07	58.00	102.1	115,233	0.09%	大買/大賣/鉅額交易
2021/07/07	202.9	58.03	209	57.96	57.10	-6.1	114,284	-0.01%	大買/大賣/
2021/07/06	57.2	59.98	64.1	60.27	59.50	-6.9	113,346	-0.01%
2021/07/05	187.5	61.35	321.2	60.96	60.50	-133.7	112,774	-0.12%	大買/大賣/鉅額交易
2021/07/02	272.8	61.46	164.3	61.44	59.90	108.6	112,517	0.10%	大買/大賣/鉅額交易
2021/07/01	277.3	60.19	372.2	60.21	60.30	-94.9	110,796	-0.09%	大買/大賣/
2021/06/30	745.5	60.91	592.6	60.73	59.50	152.9	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	397.8	56.07	325.8	56.42	57.90	71.9	99,335	0.07%	大買/大賣/
2021/06/28	468.1	50.27	412	50.56	52.70	56.1	92,252	0.06%	大買/大賣/
2021/06/25	320.5	48.73	81.2	48.85	47.95	239.3	88,275	0.27%	大買/鉅額交易
2021/06/24	48	47.03	80	47.11	46.50	-32	86,098	-0.04%
2021/06/23	111	47.07	86.3	47.24	45.80	24.7	85,332	0.03%	大買/
2021/06/22	83	47.28	176	47.26	48.00	-93	83,604	-0.11%	大賣/
2021/06/21	27.5	44.00	13	43.88	43.80	14.5	81,795	0.02%
2021/06/18	55.8	45.54	10	45.88	45.50	45.8	81,400	0.06%
2021/06/17	38.5	46.22	26	46.85	45.95	12.5	80,959	0.02%
2021/06/16	56	46.75	23	47.08	45.75	33	80,404	0.04%
2021/06/15	28	45.86	64	46.46	47.05	-36	79,901	-0.05%
2021/06/11	63	46.24	40	46.18	45.95	23	79,516	0.03%
2021/06/10	43	45.51	86	45.97	46.55	-43	79,163	-0.05%
2021/06/09	88.5	46.13	60	46.58	45.75	28.5	78,380	0.04%
2021/06/08	113	48.42	82	48.01	47.80	31	77,628	0.04%	大買/
2021/06/07	72.5	47.52	67	47.60	47.60	5.5	77,228	0.01%
2021/06/04	201	49.20	182	49.09	48.60	19	76,205	0.02%	大買/大賣/
2021/06/03	103	49.38	90	49.07	48.80	13	75,253	0.02%	大買/
2021/06/02	169.3	49.20	249	49.32	49.05	-79.8	74,534	-0.11%	大買/大賣/
2021/06/01	102	47.02	160	46.52	47.90	-58	72,757	-0.08%	大買/大賣/
2021/05/31	287	47.66	153	47.41	46.00	134	72,920	0.18%	大買/大賣/鉅額交易
2021/05/28	24	44.23	69.4	44.46	44.95	-45.4	70,381	-0.06%
2021/05/27	45.2	41.72	69	41.32	40.90	-23.9	69,091	-0.03%
2021/05/26	44	39.95	168	40.17	40.70	-124	68,443	-0.18%	大賣/鉅額交易
2021/05/25	93	39.68	54	40.22	39.75	39	67,979	0.06%
2021/05/24	75.6	40.00	20	40.50	40.20	55.6	67,863	0.08%
2021/05/21	164	39.59	148.1	39.96	40.30	15.9	67,958	0.02%	大買/大賣/
2021/05/20	162.3	39.73	93	39.60	39.50	69.3	66,983	0.10%	大買/
2021/05/19	62	40.41	38	40.56	41.50	24	65,721	0.04%
2021/05/18	20	37.15	61.7	37.45	37.75	-41.7	64,142	-0.07%
2021/05/17	50	35.24	76	34.70	34.35	-26	63,937	-0.04%
2021/05/14	74	38.22	76	38.31	37.40	-2	62,629	0.00%
2021/05/13	171.4	39.89	139	39.64	39.35	32.4	60,892	0.05%	大買/大賣/
2021/05/12	139	45.44	144.7	44.01	43.70	-5.7	58,931	-0.01%	大買/大賣/
2021/05/11	330.1	51.71	288	51.10	48.55	42.1	57,459	0.07%	大買/大賣/
2021/05/10	248	51.89	248.6	51.82	53.00	-0.6	54,145	0.00%	大買/大賣/
2021/05/07	81	49.06	86.1	48.56	49.40	-5.1	51,262	-0.01%
2021/05/06	104	48.56	145	48.29	49.45	-41	49,859	-0.08%	大買/大賣/
2021/05/05	195	45.66	205	45.34	45.95	-10	48,126	-0.02%	大買/大賣/
2021/05/04	171	44.75	100	46.14	43.70	71	46,697	0.15%	大買/
2021/05/03	139	49.89	84.2	49.71	48.45	54.8	45,015	0.12%	大買/
2021/04/29	83	47.85	337.5	48.21	48.00	-254.5	43,382	-0.59%	大賣/鉅額交易
2021/04/28	57.2	46.90	64	46.36	46.45	-6.8	41,922	-0.02%
2021/04/27	93	48.58	219	48.12	47.85	-126	41,642	-0.30%	大賣/鉅額交易
2021/04/26	123	47.80	109	48.01	48.70	14	40,781	0.03%	大買/大賣/
2021/04/23	186	46.63	149.5	46.33	45.70	36.5	39,893	0.09%	大買/大賣/
2021/04/22	277.4	50.92	142	51.71	48.30	135.4	38,942	0.35%	大買/大賣/鉅額交易
2021/04/21	146.1	46.34	233	46.70	48.00	-87	35,741	-0.24%	大買/大賣/
2021/04/20	212	45.54	69	45.34	46.50	143	34,540	0.41%	大買/鉅額交易
2021/04/19	81.1	45.16	110	45.18	46.05	-28.9	33,267	-0.09%	大賣/
2021/04/16	111	41.76	144.1	41.81	41.90	-33.1	31,918	-0.10%	大買/大賣/
2021/04/15	46	40.42	55	40.55	40.15	-9	30,497	-0.03%
2021/04/14	127	40.25	121.5	39.86	39.95	5.5	30,141	0.02%	大買/大賣/
2021/04/13	66	40.03	32.1	40.22	39.55	33.9	28,521	0.12%
2021/04/12	89.3	40.57	112.1	40.73	40.80	-22.9	28,017	-0.08%	大賣/
2021/04/09	79.3	39.18	54.4	39.10	38.50	24.9	26,927	0.09%
2021/04/08	157.1	39.47	135.8	39.91	39.35	21.4	26,031	0.08%	大買/大賣/
2021/04/07	141.3	36.75	162	36.98	37.85	-20.7	24,214	-0.09%	大買/大賣/
2021/04/06	47	34.45	42.7	34.21	34.45	4.3	22,297	0.02%
2021/04/01	6	31.33	8.2	31.38	31.35	-2.2	22,073	-0.01%
2021/03/31	58.1	31.23	71	31.18	31.35	-12.9	22,107	-0.06%
2021/03/30	7	31.04	15.1	30.94	31.10	-8.1	21,953	-0.04%
2021/03/29	45	30.62	31	30.60	30.50	14	22,022	0.06%
2021/03/26	61	29.73	6	29.68	29.80	55	23,036	0.24%
2021/03/25	7	29.61	1	29.50	29.65	6	23,726	0.03%
2021/03/24	1	29.35	2	29.60	29.40	-1	24,143	0.00%
2021/03/23	6	29.77	3	29.77	29.90	3	24,409	0.01%
2021/03/22	23	29.52	10	29.60	29.70	13	24,926	0.05%
2021/03/19	35	29.35	4	29.30	29.35	31	25,487	0.12%
2021/03/18	10	29.80	2	29.80	29.75	8	25,978	0.03%
2021/03/17	9	29.53	9	29.36	29.70	0	26,973	0.00%
2021/03/16	21	29.60	9	29.53	29.55	12	28,297	0.04%
2021/03/15	2	30.30	3	30.45	30.35	-1	28,818	0.00%
2021/03/12	3	30.13	0	0.00	30.60	3	29,225	0.01%
2021/03/11	2	30.70	6	30.94	30.60	-4	30,507	-0.01%
2021/03/10	1	30.30	5	30.49	30.40	-4	31,505	-0.01%
2021/03/09	8	30.52	14	30.42	30.35	-6	32,527	-0.02%
2021/03/08	35	29.80	22	29.83	29.55	13	32,658	0.04%
2021/03/05	95.3	30.94	85	30.87	30.20	10.3	32,969	0.03%
2021/03/04	163	33.08	161.5	33.03	32.80	1.5	33,058	0.00%	大買/大賣/
2021/03/03	26	31.44	64.1	31.22	31.60	-38.1	32,025	-0.12%
2021/03/02	24.2	31.20	33	31.33	30.45	-8.8	33,205	-0.03%
2021/02/26	39	31.32	57	31.32	31.20	-18	33,433	-0.05%
2021/02/25	4	30.80	16	31.10	30.90	-12	33,046	-0.04%
2021/02/24	66	30.58	19	30.56	30.35	47	33,029	0.14%
2021/02/23	59	30.86	76	30.85	30.85	-17	32,714	-0.05%
2021/02/22	49	29.28	10	29.44	29.45	39	32,028	0.12%
2021/02/19	5.5	28.11	6	27.97	28.20	-0.5	31,837	0.00%
2021/02/18	2	27.75	53	27.30	27.85	-51	31,859	-0.16%
2021/02/17	9	27.12	7	27.24	27.65	2	31,818	0.01%
2021/02/05	4	25.40	1	25.30	25.50	3	31,545	0.01%
2021/02/04	2	25.85	1	25.90	25.90	1	31,699	0.00%
2021/02/03	5	25.90	0	0.00	25.70	5	31,928	0.02%
2021/02/02	2	26.15	1	26.40	26.45	1	32,400	0.00%
2021/02/01	20	26.00	3	25.77	26.20	17	32,775	0.05%
2021/01/29	2	25.50	4	25.15	25.10	-2	33,013	-0.01%
2021/01/28	4	25.23	4	25.34	25.40	0	33,332	0.00%
2021/01/27	6	25.94	2	26.40	25.80	4	33,894	0.01%
2021/01/26	13	26.72	12	26.85	26.80	1	35,106	0.00%
2021/01/25	30	26.98	8	26.86	27.15	22	35,725	0.06%
2021/01/22	3	25.60	2	25.65	25.90	1	36,213	0.00%
2021/01/21	5	26.06	6	26.00	25.90	-1	36,365	0.00%
2021/01/20	4	25.74	12.2	26.35	25.85	-8.2	37,058	-0.02%
2021/01/19	3	27.45	116.2	27.28	27.10	-113.2	36,744	-0.31%	大賣/鉅額交易
2021/01/18	12	27.31	10	27.50	27.45	2	36,641	0.01%
2021/01/15	9.2	28.02	10	28.03	27.95	-0.8	36,487	0.00%
2021/01/14	13	28.82	11	28.92	28.65	2	36,265	0.01%
2021/01/13	39	28.68	29	28.77	28.65	10	36,306	0.03%
2021/01/12	27	30.01	20	30.03	29.65	7	35,776	0.02%
2021/01/11	5	30.40	30	30.75	30.85	-25	35,532	-0.07%
2021/01/08	25	30.75	15	30.66	30.85	10	35,398	0.03%
2021/01/07	19	30.44	4	30.84	30.80	15	35,250	0.04%
2021/01/06	25	30.11	15	30.44	29.90	10	34,962	0.03%
2021/01/05	14	31.36	6	31.43	30.90	8	35,339	0.02%
2021/01/04	8	30.91	4	31.41	31.00	4	35,400	0.01%
2020/12/31	5	30.56	16	30.76	31.30	-11	35,206	-0.03%
2020/12/30	34	31.53	31.3	31.38	30.95	2.7	34,896	0.01%
2020/12/29	18	30.98	18	31.11	31.00	0	34,474	0.00%
2020/12/28	6	30.77	4	30.41	30.25	2	34,001	0.01%
2020/12/25	29	30.58	56.2	30.55	30.65	-27.2	33,585	-0.08%
2020/12/24	15	31.34	16	31.25	31.10	-1	33,198	0.00%
2020/12/23	6	31.05	13	31.25	31.25	-7	32,986	-0.02%
2020/12/22	64	32.16	64.1	32.81	30.85	-0.1	32,667	0.00%
2020/12/21	22.1	32.37	22	32.37	32.40	0.1	31,440	0.00%
2020/12/18	18	31.87	7	31.87	31.85	11	30,695	0.04%
2020/12/17	14	31.90	2.7	31.92	32.00	11.3	30,285	0.04%
2020/12/16	12	31.76	21.3	31.72	32.00	-9.3	29,947	-0.03%
2020/12/15	37	31.20	21	31.05	30.95	16	29,343	0.05%
2020/12/14	28	31.03	22	30.96	30.90	6	28,754	0.02%
2020/12/11	53	32.48	47	32.33	31.35	6	28,210	0.02%
2020/12/10	93	32.92	63	32.92	32.10	30	27,234	0.11%
2020/12/09	49	31.88	49	31.84	32.00	0	25,915	0.00%
2020/12/08	25	31.07	21	31.17	31.10	4	25,320	0.02%
2020/12/07	103	32.05	34.3	31.58	31.00	68.7	24,861	0.28%	大買/
2020/12/04	42	30.49	74.7	30.39	30.60	-32.7	23,494	-0.14%
2020/12/03	55	28.96	58	29.24	29.20	-3	22,316	-0.01%
2020/12/02	30.8	27.94	23	27.90	27.80	7.8	21,321	0.04%
2020/12/01	47.8	27.87	21	28.05	27.95	26.8	20,950	0.13%
2020/11/30	36	28.03	96.6	28.01	28.10	-60.6	20,195	-0.30%
2020/11/27	34	26.75	56	26.82	26.85	-22	19,182	-0.11%
2020/11/26	85	26.21	71.1	26.12	26.35	13.9	18,505	0.08%
2020/11/25	14	24.56	9	24.58	24.85	5	16,813	0.03%
2020/11/24	66	23.85	1	23.75	23.75	65	16,303	0.40%
2020/11/23	13	23.58	0	0.00	24.30	13	16,140	0.08%
2020/11/20	6	23.87	15	23.90	23.75	-9	15,843	-0.06%
2020/11/19	19.2	24.11	5	24.20	24.05	14.2	15,636	0.09%
2020/11/18	8	24.65	7	24.59	24.60	1	15,415	0.01%
2020/11/17	23	24.62	22	24.58	24.65	1	15,220	0.01%
2020/11/16	14	23.96	245	24.00	24.15	-231	15,186	-1.52%	大賣/鉅額交易
2020/11/13	26	24.30	10	24.39	24.15	16	15,049	0.11%
2020/11/12	57	24.70	97	24.22	24.75	-40	14,918	-0.27%
2020/11/11	12	25.05	17	24.84	24.65	-5	14,680	-0.03%
2020/11/10	51	25.04	48	25.02	24.90	3	14,494	0.02%
2020/11/09	137.2	24.70	33	24.75	24.85	104.2	13,952	0.75%	大買/鉅額交易
2020/11/06	69.3	24.29	30	24.31	24.10	39.3	13,465	0.29%
2020/11/05	29	24.11	34	24.16	23.85	-5	13,083	-0.04%
2020/11/04	20	24.26	17	24.02	24.50	3	12,721	0.02%
2020/11/03	70	23.81	44	24.00	24.10	26	12,087	0.22%
2020/11/02	135	22.98	23	22.87	23.15	112	10,669	1.05%	大買/鉅額交易
2020/10/30	10	22.14	144	22.14	21.90	-134	9,912	-1.35%	大賣/鉅額交易
2020/10/29	134	23.02	9	22.73	22.65	125	9,077	1.38%	大買/鉅額交易
2020/10/28	78	22.70	52	23.05	22.90	26	8,635	0.30%
2020/10/27	1	20.90	4	21.46	21.50	-3	7,762	-0.04%
2020/10/26	1	21.10	5.4	21.09	21.05	-4.4	7,681	-0.06%
2020/10/23	0	0.00	3	21.13	21.00	-3	7,646	-0.04%
2020/10/22	0	0.00	1	20.70	20.65	-1	7,590	-0.01%
2020/10/21	44	21.31	8	21.28	21.30	36	7,424	0.48%
2020/10/20	7	20.40	0	0.00	20.35	7	7,186	0.10%
2020/10/19	3	20.90	0	0.00	20.80	3	7,118	0.04%
2020/10/16	1	21.00	2	21.13	21.15	-1	7,049	-0.01%
2020/10/15	0	0.00	2	21.50	21.60	-2	6,976	-0.03%
2020/10/14	0	0.00	3	21.98	22.00	-3	6,894	-0.04%
2020/10/13	29	22.13	13.1	22.14	22.30	15.9	6,791	0.23%
2020/10/12	1	22.00	12	21.92	22.00	-11	6,033	-0.18%
2020/10/08	0	0.00	3	20.05	20.00	-3	5,673	-0.05%
2020/10/06	3.1	19.97	2	19.95	19.90	1.1	5,832	0.02%
2020/09/30	1	19.60	1	19.70	19.65	0	5,996	0.00%
2020/09/29	0	0.00	3.2	19.54	19.50	-3.2	6,006	-0.05%
2020/09/28	10	19.10	0	0.00	19.05	10	5,984	0.17%
2020/09/25	3	18.95	0	0.00	18.95	3	6,021	0.05%
2020/09/24	14	19.48	3	19.50	19.10	11	6,006	0.18%
2020/09/23	100	20.00	0	0.00	20.00	100	5,953	1.68%
2020/09/21	0	0.00	4	20.85	20.65	-4	6,179	-0.06%
2020/09/18	2	20.90	0	0.00	21.00	2	6,485	0.03%
2020/09/17	3	20.72	1	21.00	20.75	2	6,786	0.03%
2020/09/15	1	20.40	0	0.00	20.50	1	7,356	0.01%
2020/09/14	5	20.74	0	0.00	20.70	5	7,588	0.07%
2020/09/11	5	21.78	1	21.90	21.40	4	7,495	0.05%
2020/09/09	2	22.50	6	22.62	22.85	-4	7,234	-0.06%
2020/09/08	2	22.23	2	22.25	22.15	0	7,240	0.00%
2020/09/07	2	22.35	2	22.30	22.45	0	7,304	0.00%
2020/09/04	1	21.60	1	21.65	21.65	0	7,277	0.00%
2020/09/03	2	22.13	0	0.00	22.10	2	7,259	0.03%
2020/09/02	6	22.35	5	22.20	22.40	1	7,250	0.01%
2020/09/01	0	0.00	2	21.48	21.70	-2	7,186	-0.03%
2020/08/31	3	21.25	2	21.38	21.25	1	7,149	0.01%
2020/08/28	1	21.30	1	21.55	21.25	0	7,154	0.00%
2020/08/27	3	21.08	3	21.07	21.00	0	7,174	0.00%
2020/08/26	1	21.45	0	0.00	21.45	1	7,160	0.01%
2020/08/25	1	21.70	0.1	21.60	21.60	0.9	7,170	0.01%
2020/08/24	0	0.00	2	21.45	21.45	-2	7,229	-0.03%
2020/08/21	2	20.95	2	21.08	21.35	0	7,316	0.00%
2020/08/20	7	20.46	0	0.00	20.55	7	7,288	0.10%
2020/08/19	3	20.73	2	20.80	20.85	1	7,141	0.01%
2020/08/18	1	21.40	0	0.00	21.40	1	7,074	0.01%
2020/08/17	3	21.23	6	21.23	21.35	-3	7,102	-0.04%
2020/08/14	1	21.60	0	0.00	21.60	1	7,079	0.01%
2020/08/13	3	21.83	1	21.75	21.80	2	7,062	0.03%
2020/08/12	1	22.15	0	0.00	22.10	1	7,016	0.01%
2020/08/11	5	22.53	1	23.00	22.20	4	6,987	0.06%
2020/08/07	1	22.20	0	0.00	22.25	1	6,928	0.01%
2020/08/06	1	22.70	0	0.00	22.70	1	6,895	0.01%
2020/08/05	1	22.90	1	23.40	22.70	0	6,924	0.00%
2020/08/03	2	22.73	0	0.00	22.65	2	6,994	0.03%
2020/07/31	3	23.42	2.4	23.25	23.25	0.6	6,990	0.01%
2020/07/30	1	23.55	1	23.45	23.65	0	7,009	0.00%
2020/07/29	5	22.51	4	22.69	22.50	1	7,039	0.01%
2020/07/28	4	21.96	0	0.00	22.00	4	7,185	0.06%
2020/07/27	5	22.91	10	23.10	22.65	-5	7,211	-0.07%
2020/07/24	32	23.80	8	24.15	23.80	24	7,190	0.33%
2020/07/23	1	24.25	0	0.00	24.25	1	7,201	0.01%
2020/07/22	0	0.00	1	24.40	24.60	-1	7,312	-0.01%
2020/07/20	3	24.32	0	0.00	24.55	3	7,341	0.04%
2020/07/17	3	24.68	5	25.15	24.60	-2	7,342	-0.03%
2020/07/16	5	25.00	1	25.20	25.05	4	7,371	0.05%
2020/07/15	14	24.94	10	24.90	25.05	4	7,408	0.05%
2020/07/13	2	26.20	5	26.25	26.00	-3	7,330	-0.04%
2020/07/10	1	27.30	0	0.00	26.70	1	7,282	0.01%
2020/07/09	6	27.55	12	27.31	27.30	-6	7,226	-0.08%
2020/07/08	3	26.78	1	26.85	26.80	2	7,106	0.03%
2020/07/07	10	27.00	15	26.85	26.80	-5	7,175	-0.07%
2020/07/06	14	26.81	1	26.75	26.90	13	7,267	0.18%
2020/07/03	3	26.58	31	26.65	26.85	-28	7,334	-0.38%
2020/07/01	2	27.03	20	26.98	27.10	-18	7,375	-0.24%
2020/06/30	5	27.07	15	27.08	27.10	-10	7,451	-0.13%
2020/06/29	3	26.03	179	25.78	26.35	-176	7,246	-2.43%	大賣/鉅額交易
2020/06/24	207	25.93	37	25.94	26.05	170	6,930	2.45%	大買/鉅額交易
2020/06/23	15	25.29	0	0.00	25.40	15	6,650	0.23%
2020/06/22	12	25.89	21	26.15	25.25	-9	6,309	-0.14%
2020/06/19	23	26.38	3	26.30	26.00	20	6,023	0.33%
2020/06/18	9	26.95	1	27.00	26.95	8	5,733	0.14%
2020/06/17	1	27.20	41	27.25	27.20	-40	5,692	-0.70%
2020/06/16	42	27.18	0	0.00	27.30	42	5,803	0.72%
2020/06/15	4	27.71	1	28.20	27.15	3	5,907	0.05%
2020/06/12	1	27.20	3	27.18	27.90	-2	5,817	-0.03%
2020/06/11	6	27.70	6	27.61	27.55	0	5,802	0.00%
2020/06/10	6	27.68	1	28.00	27.65	5	5,761	0.09%
2020/06/09	2	27.80	8	27.93	27.80	-6	5,891	-0.10%
2020/06/08	2	27.43	0	0.00	27.40	2	5,930	0.03%
2020/06/05	2	27.88	4	27.70	27.70	-2	5,995	-0.03%
2020/06/04	5	27.74	17	27.70	27.80	-12	6,053	-0.20%
2020/06/03	2	27.40	7	27.51	27.40	-5	6,053	-0.08%
2020/06/02	3	26.67	0	0.00	26.85	3	6,039	0.05%
2020/06/01	1	26.75	0	0.00	26.70	1	6,069	0.02%
2020/05/29	1	27.15	0	0.00	26.85	1	6,065	0.02%
2020/05/28	4	27.63	6	27.91	27.45	-2	6,074	-0.03%
2020/05/27	3	27.30	3	27.43	27.10	0	6,063	0.00%
2020/05/26	0	0.00	2	27.30	27.30	-2	6,171	-0.03%
2020/05/25	1	27.00	0	0.00	27.00	1	6,216	0.02%
2020/05/22	0	0.00	1	27.25	27.00	-1	6,212	-0.02%
2020/05/21	6	26.87	0	0.00	26.95	6	6,149	0.10%
2020/05/20	0	0.00	7	26.86	26.85	-7	6,132	-0.11%
2020/05/19	0	0.00	1	26.10	25.80	-1	6,072	-0.02%
2020/05/18	1	25.60	0	0.00	25.40	1	6,049	0.02%
2020/05/15	1	26.00	50	25.70	25.55	-49	6,073	-0.81%
2020/05/14	43	26.10	0	0.00	25.80	43	6,044	0.71%
2020/05/13	1	26.65	10	26.64	26.80	-9	5,999	-0.15%
2020/05/12	6	26.92	102	26.78	26.80	-96	6,009	-1.60%	大賣/
2020/05/11	1	27.50	4	27.53	27.50	-3	5,945	-0.05%
2020/05/08	9	27.16	10	27.15	26.95	-1	5,899	-0.02%
2020/05/07	20	27.28	3	27.20	27.35	17	5,826	0.29%
2020/05/06	26	27.06	0	0.00	27.05	26	5,794	0.45%
2020/05/05	38	27.28	0	0.00	27.40	38	5,752	0.66%
2020/05/04	76	27.14	11	27.35	27.50	65	5,677	1.14%
2020/04/30	1	26.45	56	26.47	26.65	-55	5,504	-1.00%
2020/04/29	2	26.50	0	0.00	26.30	2	5,449	0.04%
2020/04/28	56	26.35	17	26.37	26.30	39	5,407	0.72%
2020/04/27	3	26.20	19	26.24	26.40	-16	5,454	-0.29%
2020/04/24	24	25.53	0	0.00	25.40	24	5,347	0.45%
2020/04/23	2	25.38	0	0.00	25.20	2	5,316	0.04%
2020/04/22	1	24.80	1	25.20	25.50	0	5,315	0.00%
2020/04/21	2	25.83	0	0.00	25.55	2	5,316	0.04%
2020/04/20	0	0.00	2	26.15	26.25	-2	5,288	-0.04%
2020/04/17	3	25.53	2	25.98	25.50	1	5,337	0.02%
2020/04/16	2	25.65	0	0.00	25.70	2	5,325	0.04%
2020/04/15	1	26.25	1	26.05	26.15	0	5,295	0.00%
2020/04/14	2	25.45	5	25.55	25.55	-3	5,247	-0.06%
2020/04/13	0	0.00	2	25.20	25.25	-2	5,238	-0.04%
2020/04/10	2	25.40	2	25.55	25.40	0	5,271	0.00%
2020/04/09	12	25.07	3	25.18	25.40	9	5,270	0.17%
2020/04/08	2	24.25	2	24.60	24.80	0	5,172	0.00%
2020/04/07	31	24.35	0	0.00	24.10	31	5,091	0.61%
2020/04/06	12.1	24.90	0	0.00	24.30	12.1	5,104	0.24%
2020/04/01	7	25.55	10	25.90	25.00	-3	5,046	-0.06%
2020/03/31	8	26.54	0	0.00	26.90	8	5,005	0.16%
2020/03/30	0	0.00	10	26.30	26.70	-10	5,058	-0.20%
2020/03/27	10.1	27.00	1	27.00	26.70	9.1	5,279	0.17%
2020/03/26	6	26.78	0	0.00	27.10	6	5,517	0.11%
2020/03/25	6	27.27	1.1	27.57	27.20	4.9	5,748	0.09%
2020/03/24	9	26.68	28	26.81	26.70	-19	5,833	-0.33%
2020/03/23	4	25.15	0	0.00	25.30	4	5,947	0.07%
2020/03/20	0	0.00	2	25.40	25.65	-2	6,001	-0.03%
2020/03/19	15	25.41	23	24.57	24.20	-8	5,993	-0.13%
2020/03/18	1	27.20	3	27.65	26.85	-2	6,004	-0.03%
2020/03/17	12	27.34	1	27.30	27.45	11	5,971	0.18%
2020/03/16	14	28.40	9	28.30	28.05	5	5,917	0.08%
2020/03/13	16	27.84	30	28.59	28.40	-14	5,943	-0.24%
2020/03/12	6	29.72	5	29.84	30.00	1	5,803	0.02%
2020/03/11	1	30.00	20	30.69	30.35	-19	5,777	-0.33%
2020/03/10	1	29.70	7	29.61	30.05	-6	5,682	-0.11%
2020/03/09	0	0.00	1	30.00	29.90	-1	5,685	-0.02%
2020/03/06	15	29.92	39	30.13	30.00	-24	5,825	-0.41%
2020/03/05	6	30.66	0	0.00	30.75	6	5,798	0.10%
2020/03/04	1	30.80	3	30.75	31.00	-2	5,778	-0.03%
2020/03/03	6	31.37	0	0.00	31.00	6	5,757	0.10%
2020/03/02	0	0.00	5	31.21	31.40	-5	5,709	-0.09%
2020/02/27	31	31.60	4	31.25	30.90	27	5,635	0.48%
2020/02/26	3	31.60	2	31.68	31.65	1	5,528	0.02%
2020/02/25	2	31.20	0	0.00	31.30	2	5,461	0.04%
2020/02/24	0	0.00	3	31.25	31.20	-3	5,476	-0.05%
2020/02/20	1	31.10	0	0.00	30.95	1	5,467	0.02%
2020/02/19	0	0.00	1	31.15	31.10	-1	5,482	-0.02%
2020/02/18	3	30.90	3	31.03	30.90	0	5,541	0.00%
2020/02/17	1	30.50	2	30.60	30.60	-1	5,648	-0.02%
2020/02/14	6	30.42	0	0.00	30.45	6	5,730	0.10%
2020/02/13	3	30.27	2	30.15	30.15	1	5,722	0.02%
2020/02/12	2	29.60	0	0.00	29.85	2	5,695	0.04%
2020/02/05	1	29.15	0	0.00	29.10	1	5,720	0.02%
2020/02/04	1	29.35	0	0.00	29.40	1	5,706	0.02%
2020/02/03	2	29.48	1	29.50	29.35	1	5,708	0.02%
2020/01/31	3	29.83	1	30.00	30.20	2	5,755	0.03%
2020/01/30	0	0.00	0.3	29.85	29.80	-0.3	5,888	-0.01%
2020/01/20	3	31.13	1	31.15	31.10	2	5,774	0.03%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/16	1	31.55	0	0.00	31.55	1	5,771	0.02%
2020/01/15	0	0.00	1	31.75	31.65	-1	5,814	-0.02%
2020/01/14	0	0.00	11	31.80	31.95	-11	5,804	-0.19%
2020/01/13	1.3	32.08	3	32.10	31.95	-1.7	5,823	-0.03%
2020/01/10	3	31.20	0	0.00	31.25	3	5,934	0.05%
2020/01/09	0	0.00	1	30.75	30.60	-1	5,892	-0.02%
2020/01/08	3	30.87	30	30.90	30.50	-27	5,899	-0.46%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/06	1	31.40	41	31.48	31.20	-40	5,879	-0.68%
2020/01/03	22	31.45	11	31.64	31.40	11	5,842	0.19%
2019/12/31	10	32.15	1	32.20	32.05	9	5,811	0.15%
2019/12/27	1	31.90	0	0.00	31.85	1	5,766	0.02%
2019/12/26	43	32.00	0	0.00	31.80	43	5,815	0.74%
2019/12/25	6	32.38	4	32.35	32.30	2	5,873	0.03%
2019/12/24	9	32.19	6	32.00	32.60	3	5,872	0.05%
2019/12/23	21	32.31	8	32.48	32.55	13	5,758	0.23%
2019/12/20	2	31.63	8	31.75	31.75	-6	5,649	-0.11%
2019/12/19	2	31.30	0	0.00	31.55	2	5,448	0.04%
2019/12/18	7	31.53	17	31.46	31.40	-10	5,345	-0.19%
2019/12/17	11	30.74	17	30.61	30.70	-6	5,184	-0.12%
2019/12/16	41	30.95	4	30.86	30.85	37	5,103	0.72%
2019/12/13	17	30.31	14	30.23	30.45	3	4,980	0.06%
2019/12/12	3	29.30	0	0.00	29.55	3	4,829	0.06%
2019/12/11	1	28.95	0	0.00	29.25	1	4,899	0.02%
2019/12/10	12	29.63	1	29.20	29.30	11	4,850	0.23%
2019/12/09	0	0.00	1	30.75	30.75	-1	4,738	-0.02%
2019/12/06	3	30.62	2	30.40	30.70	1	4,670	0.02%
2019/12/04	0	0.00	3	29.73	29.75	-3	4,502	-0.07%
2019/12/03	5	29.35	1	28.30	29.90	4	4,430	0.09%
2019/12/02	9	28.23	0	0.00	28.35	9	4,264	0.21%
2019/11/28	6	29.55	0	0.00	29.55	6	4,244	0.14%
2019/11/26	5	29.70	0	0.00	29.60	5	4,207	0.12%
2019/11/25	3	29.67	0	0.00	29.60	3	4,188	0.07%
2019/11/22	6	29.92	0	0.00	29.70	6	4,231	0.14%
2019/11/21	7	29.91	9	30.12	29.85	-2	4,313	-0.05%
2019/11/20	2	30.53	0	0.00	30.40	2	4,381	0.05%
2019/11/19	14	30.19	0	0.00	30.25	14	4,450	0.31%
2019/11/18	5	29.75	0	0.00	29.75	5	4,483	0.11%
2019/11/15	1	28.95	8	28.85	29.50	-7	4,528	-0.15%
2019/11/14	4	29.65	10.2	29.99	29.50	-6.2	4,530	-0.14%
2019/11/13	17	31.23	5	30.90	30.85	12	4,419	0.27%
2019/11/12	4	32.55	0	0.00	32.40	4	4,372	0.09%
2019/11/11	1	32.75	1	32.95	32.70	0	4,496	0.00%
2019/11/07	7	32.71	1	32.65	32.75	6	4,657	0.13%
2019/11/05	1	32.90	0	0.00	32.90	1	4,697	0.02%
2019/10/30	4	32.51	0	0.00	32.50	4	4,689	0.09%
2019/10/29	33	32.86	0	0.00	33.25	33	4,613	0.72%
2019/10/28	0	0.00	10	33.60	33.60	-10	4,485	-0.22%
2019/10/25	0	0.00	15	33.79	33.50	-15	4,542	-0.33%
2019/10/24	0	0.00	7	33.81	33.85	-7	4,536	-0.15%
2019/10/23	0	0.00	2	33.70	33.90	-2	4,556	-0.04%
2019/10/21	22	33.83	5	33.80	33.60	17	4,619	0.37%
2019/10/18	2	33.00	1	33.00	33.15	1	4,716	0.02%
2019/10/14	1	33.45	11	33.49	34.00	-10	4,540	-0.22%
2019/10/09	0	0.00	0.2	33.20	33.20	-0.2	4,487	-0.01%
2019/10/08	1	33.60	1	33.65	33.80	0	4,454	0.00%
2019/10/07	1	33.20	10	33.30	33.30	-9	4,426	-0.20%
2019/10/04	11	32.68	2	32.50	32.50	9	4,375	0.21%
2019/10/03	12	32.92	2	32.95	32.95	10	4,342	0.23%
2019/10/02	2	33.33	2	33.43	33.20	0	4,308	0.00%
2019/10/01	6	33.40	36.2	33.53	33.10	-30.2	4,232	-0.71%
2019/09/27	13	35.17	0	0.00	34.75	13	4,071	0.32%
2019/09/26	6	35.75	1	35.90	35.25	5	3,985	0.13%
2019/09/25	17	36.39	4	36.20	36.00	13	3,866	0.34%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/18	0	0.00	5	39.60	39.40	-5	3,794	-0.13%
2019/09/17	2	39.90	0	0.00	39.50	2	3,932	0.05%
2019/09/16	21	39.91	0	0.00	39.95	21	4,111	0.51%
2019/09/11	1	38.80	0	0.00	38.75	1	4,189	0.02%
2019/09/10	1	38.80	0	0.00	38.50	1	4,256	0.02%
2019/09/09	0	0.00	11	38.62	38.50	-11	4,329	-0.25%
2019/09/06	0	0.00	1	39.00	38.80	-1	4,413	-0.02%
2019/09/05	0	0.00	2	39.00	38.75	-2	4,448	-0.04%
2019/09/04	10	39.25	5	39.60	39.25	5	4,457	0.11%
2019/09/03	0	0.00	5	39.10	39.40	-5	4,526	-0.11%
2019/09/02	1	38.85	5	38.65	38.75	-4	4,470	-0.09%
2019/08/30	1	38.20	0	0.00	38.10	1	4,421	0.02%
2019/08/26	9	38.38	5	38.90	38.80	4	4,379	0.09%
2019/08/23	2	38.48	0	0.00	38.15	2	4,287	0.05%
2019/08/22	12	39.84	9	39.43	39.20	3	4,191	0.07%
2019/08/21	0	0.00	0.5	40.50	40.50	-0.5	4,089	-0.01%
2019/08/20	3	40.55	2	40.58	40.50	1	4,042	0.02%
2019/08/19	3	41.12	0	0.00	41.40	3	4,031	0.07%
2019/08/16	2	42.05	0	0.00	42.10	2	4,141	0.05%
2019/08/14	0	0.00	6	43.05	42.50	-6	4,120	-0.15%
2019/08/13	6.3	45.45	0	0.00	45.40	6.3	4,062	0.16%
2019/08/08	1	45.55	0	0.00	45.70	1	3,913	0.03%
2019/08/02	0	0.00	1	45.90	45.90	-1	4,040	-0.02%
2019/08/01	0.3	46.05	0	0.00	46.05	0.3	4,075	0.01%
2019/07/31	0	46.10	1	46.30	46.25	-1	4,118	-0.02%
2019/07/30	0.6	46.00	0	0.00	46.00	0.6	4,175	0.01%
2019/07/29	0	0.00	12	46.63	46.50	-12	4,351	-0.28%
2019/07/26	0	0.00	1	46.00	46.00	-1	4,307	-0.02%
2019/07/25	2	45.60	0	0.00	45.70	2	4,338	0.05%
2019/07/24	8.2	46.18	10	46.00	46.00	-1.8	4,352	-0.04%
2019/07/23	19.1	46.91	1	46.90	46.80	18.1	4,290	0.42%
2019/07/22	1	47.05	11	47.08	46.80	-10	4,266	-0.23%
2019/07/19	0	0.00	2	46.25	46.30	-2	4,152	-0.05%
2019/07/18	0	0.00	50	46.00	45.85	-50	4,170	-1.20%
2019/07/17	2	45.85	2	45.85	45.75	0	4,206	0.00%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/15	0	0.00	22	45.34	45.25	-22	4,246	-0.52%
2019/07/09	2	45.35	0	0.00	45.45	2	4,723	0.04%
2019/07/05	1	45.20	3	45.10	45.10	-2	4,909	-0.04%
2019/07/03	3	45.20	0	0.00	45.20	3	5,084	0.06%
2019/07/02	0	0.00	1	45.40	45.45	-1	5,195	-0.02%
2019/07/01	6	45.29	0	0.00	45.50	6	5,207	0.12%
2019/06/28	1	45.15	0	0.00	45.30	1	5,252	0.02%
2019/06/27	5	46.05	11	46.01	45.95	-6	5,257	-0.11%
2019/06/26	0	0.00	1	46.40	46.40	-1	5,218	-0.02%
2019/06/25	1	46.55	3	46.62	46.75	-2	5,301	-0.04%
2019/06/24	2	46.00	0	0.00	46.50	2	5,417	0.04%
2019/06/21	0	0.00	6	46.14	46.40	-6	5,328	-0.11%
2019/06/19	0	0.00	3	45.80	45.80	-3	5,252	-0.06%
2019/06/18	12	45.70	5	45.93	46.00	7	5,337	0.13%
2019/06/17	8	45.86	8	46.02	45.85	0	5,770	0.00%
2019/06/14	4	45.50	0	0.00	45.50	4	5,918	0.07%
2019/06/13	1	45.15	0	0.00	45.15	1	5,961	0.02%
2019/06/12	1	44.80	6	45.00	44.90	-5	6,029	-0.08%
2019/06/06	1	43.95	2	43.95	43.95	-1	6,080	-0.02%
2019/06/04	0	0.00	2	43.95	43.95	-2	6,114	-0.03%
2019/06/03	0	0.00	4	44.05	43.90	-4	6,154	-0.06%
2019/05/28	0	0.00	4	43.95	44.10	-4	6,361	-0.06%
2019/05/27	0	0.00	3	44.00	43.90	-3	6,417	-0.05%
2019/05/24	0	0.00	3	43.95	43.80	-3	6,473	-0.05%
2019/05/23	4	44.79	5	44.90	44.05	-1	6,541	-0.02%
2019/05/22	6	44.42	2	44.50	44.65	4	6,421	0.06%
2019/05/20	1	44.35	0	0.00	43.95	1	6,497	0.02%
2019/05/16	0	0.00	2	43.90	43.90	-2	6,588	-0.03%
2019/05/14	14.1	43.89	14	43.75	43.80	0.1	6,884	0.00%
2019/05/13	2	43.95	5	43.80	43.70	-3	7,035	-0.04%
2019/05/10	2	43.80	2	43.85	43.85	0	7,139	0.00%
2019/05/09	4	43.88	9	43.79	43.85	-5	7,167	-0.07%
2019/05/08	20	44.30	9	44.07	43.90	11	7,191	0.15%
2019/05/07	2	44.30	0	0.00	44.25	2	7,231	0.03%
2019/05/06	8	44.55	11	44.71	44.40	-3	7,482	-0.04%
2019/05/03	1	44.00	8	44.07	44.00	-7	7,359	-0.10%
2019/04/30	1	43.80	0	0.00	43.85	1	7,471	0.01%
2019/04/29	5	43.90	0	0.00	43.85	5	7,515	0.07%
2019/04/26	2	44.03	1	43.75	43.70	1	7,565	0.01%
2019/04/24	4	43.80	0	0.00	43.85	4	7,751	0.05%
2019/04/23	0	0.00	6	43.75	43.80	-6	7,892	-0.08%
2019/04/22	0	0.00	16	43.70	43.75	-16	7,954	-0.20%
2019/04/19	2	43.75	7	43.75	43.70	-5	8,131	-0.06%
2019/04/18	2	43.60	4	43.70	43.70	-2	8,276	-0.02%
2019/04/17	1	43.65	5	43.63	43.95	-4	8,424	-0.05%
2019/04/16	4	43.65	1	43.75	43.70	3	8,758	0.03%
2019/04/15	0	0.00	1	43.80	43.60	-1	8,982	-0.01%
2019/04/12	7	43.81	0	44.05	44.00	7	9,087	0.08%
2019/04/11	4	44.05	0	0.00	44.00	4	9,154	0.04%
2019/04/10	0	0.00	0.4	44.25	44.15	-0.4	9,091	0.00%
2019/04/09	17	44.30	0	0.00	44.20	17	9,093	0.19%
2019/04/08	16	45.14	0	0.00	44.80	16	9,010	0.18%
2019/04/02	0	0.00	5.4	45.60	45.55	-5.4	9,222	-0.06%
2019/04/01	0	0.00	1	45.40	45.10	-1	9,445	-0.01%
2019/03/29	5	45.19	0	45.40	45.45	5	9,629	0.05%
2019/03/28	12	45.13	0	0.00	44.95	12	9,955	0.12%
2019/03/27	12	46.03	4	46.50	45.55	8	9,886	0.08%
2019/03/26	4	45.90	0	0.00	45.55	4	9,681	0.04%
2019/03/25	8	45.56	1	45.65	45.95	7	9,644	0.07%
2019/03/22	45	46.75	9	46.90	46.15	36	9,617	0.37%
2019/03/21	34	47.25	27.1	46.91	46.80	6.9	9,505	0.07%
2019/03/20	19	46.54	75	46.26	47.25	-56	9,335	-0.60%
2019/03/19	13	45.09	13	45.12	45.30	0	8,875	0.00%
2019/03/18	8	44.60	12	43.98	44.65	-4	8,758	-0.05%
2019/03/15	1.6	43.39	1	43.25	43.90	0.6	8,722	0.01%
2019/03/14	5	42.95	0	0.00	43.40	5	8,673	0.06%
2019/03/13	1	43.20	0	0.00	43.15	1	8,653	0.01%
2019/03/12	0	0.00	10	43.86	43.50	-10	8,700	-0.11%
2019/03/11	2	43.90	9	43.75	43.70	-7	8,757	-0.08%
2019/03/08	0	0.00	9	43.40	43.85	-9	8,866	-0.10%
2019/03/07	4	43.90	4	43.75	43.50	0	9,100	0.00%
2019/03/05	4	44.50	6	44.25	44.10	-2	9,506	-0.02%
2019/03/04	2	44.65	3	44.57	44.70	-1	9,893	-0.01%
2019/02/27	2	44.15	0	0.00	44.00	2	10,492	0.02%
2019/02/26	0	0.00	4	44.03	44.00	-4	10,566	-0.04%
2019/02/25	0	0.00	4	43.95	43.85	-4	10,606	-0.04%
2019/02/22	8	43.53	0	0.00	43.60	8	10,647	0.08%
2019/02/21	10	43.78	2.1	43.80	43.80	7.9	10,561	0.07%
2019/02/20	1	44.00	1.3	44.01	44.05	-0.3	10,551	0.00%
2019/02/19	0	0.00	2	43.85	43.85	-2	10,492	-0.02%
2019/02/18	6	43.82	0	0.00	43.75	6	10,555	0.06%
2019/02/14	5	44.85	0	0.00	44.55	5	10,780	0.05%
2019/02/13	1	44.90	1	44.90	45.65	0	10,803	0.00%
2019/02/12	0	0.00	1	45.35	45.55	-1	10,689	-0.01%
2019/02/11	1	43.90	1	43.80	43.95	0	10,492	0.00%
2019/01/30	13.3	43.74	9	43.59	43.90	4.3	10,399	0.04%
2019/01/29	4	43.68	0	0.00	43.65	4	10,456	0.04%
2019/01/28	2	43.95	41.7	44.10	43.85	-39.7	10,508	-0.38%
2019/01/25	19	44.50	0	0.00	43.85	19	10,632	0.18%
2019/01/24	4.2	45.83	4	45.73	45.50	0.2	10,507	0.00%
2019/01/23	4.2	45.28	0	0.00	45.40	4.2	10,602	0.04%
2019/01/22	14.3	46.12	0	0.00	45.70	14.3	10,682	0.13%
2019/01/21	5.3	46.60	0	0.00	46.65	5.3	10,850	0.05%
2019/01/18	4.1	46.65	2	46.65	46.85	2.1	11,045	0.02%
2019/01/17	0.2	46.05	1	46.60	46.10	-0.8	11,343	-0.01%
2019/01/16	6.1	47.01	0	0.00	46.80	6.1	11,832	0.05%
2019/01/15	20	48.08	5.2	47.09	48.00	14.8	11,916	0.12%
2019/01/14	0	0.00	13	47.35	47.55	-13	12,217	-0.11%
2019/01/11	1	47.55	8	47.48	47.55	-7	12,817	-0.05%
2019/01/10	20	47.55	1	47.60	46.75	19	13,226	0.14%
2019/01/09	71	46.79	8	47.09	47.20	63	13,256	0.48%
2019/01/08	2	46.40	9.5	46.39	46.80	-7.5	13,112	-0.06%
2019/01/07	3	44.50	6	44.74	45.00	-3	12,778	-0.02%
2019/01/04	4	43.56	5	43.79	43.80	-1	12,633	-0.01%
2019/01/03	0	0.00	3	42.97	43.30	-3	12,793	-0.02%
2018/12/24	11	42.94	0	0.00	42.00	11	14,374	0.08%
2018/12/22	12	43.83	12	43.86	43.35	0	14,453	0.00%
2018/12/21	2	42.95	4	43.53	42.85	-2	14,682	-0.01%
2018/12/17	2	41.98	0	0.00	42.00	2	16,118	0.01%
2018/12/13	0	0.00	2	42.30	42.25	-2	17,014	-0.01%
2018/12/12	3	42.18	0.1	42.20	42.20	2.9	17,083	0.02%
2018/12/11	8	41.95	0	0.00	42.05	8	17,110	0.05%
2018/12/10	1	41.75	2	41.73	42.00	-1	17,110	-0.01%
2018/12/06	0	0.00	4	41.60	42.00	-4	17,399	-0.02%
2018/12/05	1	42.40	1	42.70	42.35	0	17,502	0.00%
2018/12/03	1	43.50	8	43.30	43.50	-7	17,574	-0.04%
2018/11/30	5	43.19	5	43.50	42.70	0	17,586	0.00%
2018/11/29	16	43.47	28	43.73	42.85	-12	17,471	-0.07%
2018/11/28	25	41.48	20	41.77	42.00	5	17,670	0.03%
2018/11/27	17	41.49	37	41.92	42.05	-20	17,497	-0.11%
2018/11/26	41	41.95	19	41.91	43.00	22	17,106	0.13%
2018/11/23	0	0.00	1	42.95	42.95	-1	16,518	-0.01%
2018/11/22	2	43.43	11	42.84	42.80	-9	16,619	-0.05%
2018/11/21	3	43.52	81	43.64	43.55	-78	16,659	-0.47%
2018/11/20	0	0.00	3	44.82	44.40	-3	16,773	-0.02%
2018/11/19	0	0.00	5	45.70	44.90	-5	16,999	-0.03%
2018/11/16	4	44.93	2	44.65	44.65	2	17,340	0.01%
2018/11/15	12	45.32	1	45.15	44.85	11	17,387	0.06%
2018/11/14	7	45.39	8	45.43	45.10	-1	17,459	-0.01%
2018/11/13	12	43.18	0	0.00	45.45	12	17,434	0.07%
2018/11/12	2	44.90	25	43.50	43.95	-23	17,616	-0.13%
2018/11/09	11	45.84	23	45.68	45.80	-12	17,949	-0.07%
2018/11/08	1	45.50	0	0.00	45.50	1	18,561	0.01%
2018/11/06	8	45.70	8	45.69	44.80	0	19,151	0.00%
2018/11/05	6	46.03	5	45.76	45.50	1	19,218	0.01%
2018/11/02	22	46.13	15	46.00	45.35	7	19,466	0.04%
2018/11/01	34	45.00	13	44.73	44.90	21	19,434	0.11%
2018/10/31	18	43.70	37	43.70	43.40	-19	19,750	-0.10%
2018/10/30	62	43.27	13	43.43	43.15	49	19,967	0.25%
2018/10/29	19	43.90	9	44.29	43.25	10	19,877	0.05%
2018/10/26	33	43.49	63	43.57	43.30	-30	19,683	-0.15%
2018/10/25	29	44.20	17	43.05	43.20	12	19,475	0.06%
2018/10/24	85	48.00	79	47.98	46.95	6	19,131	0.03%
2018/10/23	11	51.02	11	50.81	50.90	0	18,589	0.00%
2018/10/22	44	51.92	26	52.06	51.30	18	18,459	0.10%
2018/10/19	31	49.36	41	49.82	51.30	-10	18,041	-0.06%
2018/10/18	104	47.04	74	47.14	48.60	30	17,362	0.17%	大買/
2018/10/17	17	48.04	26	47.91	46.00	-9	16,799	-0.05%
2018/10/16	4	47.80	3	48.02	47.80	1	16,704	0.01%
2018/10/15	6	47.90	0	0.00	47.30	6	16,678	0.04%
2018/10/12	10	46.31	15	46.36	47.05	-5	16,635	-0.03%
2018/10/11	26	45.83	8	46.18	45.25	18	16,853	0.11%
2018/10/09	12	49.21	14	49.12	50.20	-2	16,566	-0.01%
2018/10/08	34	49.50	3	49.13	49.00	31	16,293	0.19%
2018/10/05	18	49.24	13	50.16	50.60	5	16,074	0.03%
2018/10/04	7	50.83	38	50.86	51.30	-31	15,838	-0.20%
2018/10/03	69	51.00	23	50.65	49.00	46	15,498	0.30%
2018/10/01	10	52.40	14	52.33	53.10	-4	14,804	-0.03%
2018/09/28	19	53.37	18.7	53.89	53.50	0.3	14,574	0.00%
2018/09/27	25	52.23	53.9	51.11	54.80	-28.9	14,303	-0.20%
2018/09/26	6	52.07	7	51.89	52.00	-1	14,006	-0.01%
2018/09/25	25	54.24	6	54.52	54.00	19	13,820	0.14%
2018/09/21	11	52.64	11	52.82	53.20	0	13,491	0.00%
2018/09/20	16	51.28	56	52.37	52.50	-40	13,152	-0.30%
2018/09/19	40	48.97	42	49.05	50.30	-2	12,459	-0.02%
2018/09/18	8	46.33	4	45.56	46.60	4	11,924	0.03%
2018/09/17	2	44.75	8	45.07	44.80	-6	11,743	-0.05%
2018/09/14	1	44.15	0	0.00	44.15	1	11,835	0.01%
2018/09/13	13	44.90	13	44.48	44.50	0	11,874	0.00%
2018/09/12	10	44.96	9	45.27	44.40	1	11,834	0.01%
2018/09/10	1	42.50	2	42.75	42.15	-1	11,960	-0.01%
2018/09/07	31	43.65	1	43.10	43.00	30	12,155	0.25%
2018/09/05	3	43.52	531	43.50	43.60	-528	12,709	-4.15%	大賣/鉅額交易
2018/09/04	1	43.10	0	0.00	43.25	1	12,711	0.01%
2018/09/03	21	43.46	13	43.75	43.00	8	12,843	0.06%
2018/08/31	1	46.40	10	46.50	46.40	-9	12,800	-0.07%
2018/08/30	2	46.40	3	46.45	46.40	-1	12,881	-0.01%
2018/08/28	10	46.93	18	46.69	47.00	-8	13,420	-0.06%
2018/08/27	7	45.67	4	45.53	45.50	3	14,187	0.02%
2018/08/24	20	45.88	1	45.60	45.50	19	14,879	0.13%
2018/08/23	1	48.90	9	49.22	49.10	-8	14,732	-0.05%
2018/08/22	6	49.30	10	49.56	49.00	-4	14,544	-0.03%
2018/08/20	0	0.00	3	47.83	48.35	-3	14,206	-0.02%
2018/08/17	6	48.20	4	47.65	47.70	2	14,116	0.01%
2018/08/16	13	48.10	13	48.27	47.55	0	14,007	0.00%
2018/08/15	15	48.25	6	48.78	48.65	9	13,820	0.07%
2018/08/14	9	46.29	6	46.38	48.60	3	13,596	0.02%
2018/08/13	4	44.14	21	44.44	44.20	-17	12,965	-0.13%
2018/08/10	27	44.24	25	44.33	44.45	2	12,769	0.02%
2018/08/09	11	42.64	12	42.99	43.05	-1	12,528	-0.01%
2018/08/08	26	44.13	14	44.34	42.30	12	12,499	0.10%
2018/08/07	16	42.61	25	42.53	42.55	-9	12,519	-0.07%
2018/08/06	28	40.82	50	41.89	43.20	-22	12,948	-0.17%
2018/08/03	8	40.01	12	39.80	39.90	-4	12,645	-0.03%
2018/08/01	10	38.23	11	38.48	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	6	38.54	38.35	-6	12,712	-0.05%
2018/07/27	2	38.85	5	38.41	38.20	-3	13,018	-0.02%
2018/07/25	1	37.00	0	0.00	38.05	1	13,286	0.01%
2018/07/24	0	0.00	1	37.00	37.30	-1	13,648	-0.01%
2018/07/23	2	36.30	0	0.00	36.60	2	13,824	0.01%
2018/07/20	1	37.40	6	37.57	37.00	-5	14,122	-0.04%
2018/07/19	2	39.00	10	38.65	38.40	-8	14,329	-0.06%
2018/07/18	11	38.70	11	38.95	39.05	0	14,832	0.00%
2018/07/17	14	38.71	13	38.81	38.75	1	15,220	0.01%
2018/07/16	0	0.00	1	37.25	37.25	-1	15,097	-0.01%
2018/07/12	1	36.50	8	36.50	36.50	-7	15,573	-0.04%
2018/07/11	5	36.50	3	36.55	36.60	2	15,762	0.01%
2018/07/09	10	36.99	1	36.35	36.95	9	15,965	0.06%
2018/07/05	2	36.33	0.1	36.05	36.05	1.9	16,341	0.01%
2018/07/04	4	37.38	9	36.80	37.10	-5	16,748	-0.03%
2018/07/03	5	35.93	4	36.30	35.75	1	17,135	0.01%
2018/07/02	3	36.63	0	0.00	36.40	3	17,310	0.02%
2018/06/29	2	36.18	0	0.00	36.25	2	17,751	0.01%
2018/06/28	9	36.44	8	36.51	36.15	1	18,103	0.01%
2018/06/27	0	0.00	7	37.01	37.10	-7	18,199	-0.04%
2018/06/26	3	36.60	1	36.10	36.65	2	18,140	0.01%
2018/06/25	8	36.38	7	36.31	36.50	1	18,113	0.01%
2018/06/22	2	37.65	5	37.60	37.60	-3	18,084	-0.02%
2018/06/21	0	0.00	3	39.02	38.80	-3	18,300	-0.02%
2018/06/20	9	38.73	6	39.31	38.60	3	18,450	0.02%
2018/06/19	63	40.64	76	40.31	39.75	-13	18,457	-0.07%
2018/06/15	27	39.89	43	39.47	40.00	-16	18,233	-0.09%
2018/06/14	49	39.74	31	39.38	38.20	18	17,948	0.10%
2018/06/13	10.1	38.76	40	38.75	38.90	-29.9	17,594	-0.17%
2018/06/12	7	37.33	7	37.59	37.65	0	17,398	0.00%
2018/06/11	26	37.30	21	37.19	36.85	5	17,491	0.03%
2018/06/08	46	38.88	49	38.24	37.95	-3	17,661	-0.02%
2018/06/07	1	37.85	5	38.00	37.85	-4	17,384	-0.02%
2018/06/06	1	37.90	7	38.24	38.00	-6	17,431	-0.03%
2018/06/05	16	37.83	12	37.73	37.50	4	17,499	0.02%
2018/06/04	34	37.67	29	37.30	37.60	5	17,321	0.03%
2018/06/01	22	34.28	32	34.58	35.70	-10	16,652	-0.06%
2018/05/31	0	0.00	2	32.63	32.50	-2	16,198	-0.01%
2018/05/30	8	32.31	1	32.30	32.30	7	16,880	0.04%
2018/05/28	7	31.93	1	31.90	31.90	6	18,877	0.03%
2018/05/25	2	32.25	0	0.00	32.10	2	18,965	0.01%
2018/05/24	10	32.65	1	32.70	32.60	9	19,129	0.05%
2018/05/23	2	32.48	1	32.60	32.55	1	19,353	0.01%
2018/05/22	26	33.11	5	32.75	32.60	21	19,394	0.11%
2018/05/21	3	33.55	0	0.00	33.50	3	19,442	0.02%
2018/05/18	8	33.82	0	0.00	33.60	8	19,370	0.04%
2018/05/17	2	34.20	4	34.21	33.85	-2	19,265	-0.01%
2018/05/16	9	33.86	1	33.95	33.80	8	19,165	0.04%
2018/05/15	22	34.33	5	34.56	34.00	17	19,094	0.09%
2018/05/14	39	34.04	6	34.93	33.35	33	18,926	0.17%
2018/05/11	5	34.80	0	0.00	34.80	5	18,371	0.03%
2018/05/10	0	0.00	2	34.15	34.10	-2	18,209	-0.01%
2018/05/09	3	33.47	2	33.63	33.90	1	18,001	0.01%
2018/05/08	1	32.75	3	33.30	33.50	-2	17,997	-0.01%
2018/05/07	3	32.98	3	33.30	33.25	0	17,972	0.00%
2018/05/04	1	32.25	0	0.00	32.25	1	17,775	0.01%
2018/05/03	1	32.80	7	33.19	32.75	-6	17,692	-0.03%
2018/05/02	3	33.72	3	33.62	33.80	0	17,796	0.00%
2018/04/30	14	34.00	15	34.00	34.00	-1	17,715	-0.01%
2018/04/27	10	31.86	6	32.16	32.80	4	17,368	0.02%
2018/04/26	19	32.46	7	32.54	31.75	12	17,300	0.07%
2018/04/25	4	31.31	2	31.85	32.40	2	17,058	0.01%
2018/04/24	24	31.77	0	0.00	31.35	24	16,798	0.14%
2018/04/23	9	34.51	6	34.68	34.75	3	16,371	0.02%
2018/04/20	14	32.77	3	32.85	32.70	11	15,968	0.07%
2018/04/19	5	32.85	22	32.75	33.20	-17	15,831	-0.11%
2018/04/18	0	0.00	1	30.45	30.85	-1	15,481	-0.01%
2018/04/16	7	30.46	1	30.70	30.40	6	15,837	0.04%
2018/04/13	10	31.50	3	31.47	31.35	7	16,144	0.04%
2018/04/12	16	31.74	0	0.00	31.75	16	16,733	0.10%
2018/04/11	0	0.00	35	31.79	32.40	-35	17,304	-0.20%
2018/04/10	30	32.22	38	31.87	31.60	-8	17,095	-0.05%
2018/04/09	11	31.80	25	32.03	32.50	-14	16,695	-0.08%
2018/04/03	2	30.63	24	30.45	30.45	-22	16,402	-0.13%
2018/04/02	69	30.67	30	30.71	30.65	39	16,248	0.24%
2018/03/31	44	30.27	20	30.06	29.70	24	15,958	0.15%
2018/03/30	0	0.00	6	29.22	29.00	-6	15,797	-0.04%
2018/03/27	13	28.13	18	27.66	28.30	-5	15,603	-0.03%
2018/03/26	81	27.57	90	26.82	26.80	-9	15,503	-0.06%
2018/03/23	35	28.04	31.1	28.24	28.25	3.9	15,275	0.03%
2018/03/22	6	28.80	1	28.80	29.05	5	15,103	0.03%
2018/03/20	6	28.96	0	0.00	28.60	6	14,864	0.04%
2018/03/19	1	28.45	1	28.55	28.50	0	14,709	0.00%
2018/03/16	26	29.13	22	28.92	28.90	4	14,564	0.03%
2018/03/15	33	29.55	62	29.49	29.40	-29	14,478	-0.20%
2018/03/14	31	29.98	33	29.43	29.75	-2	14,263	-0.01%
2018/03/13	21	28.30	11	28.44	28.45	10	13,827	0.07%
2018/03/12	14	27.90	11	28.25	28.80	3	13,710	0.02%
2018/03/09	22	27.46	10	27.50	27.50	12	13,492	0.09%
2018/03/08	23	28.30	27	28.66	28.60	-4	13,144	-0.03%
2018/03/07	13	28.34	13	28.06	27.95	0	12,914	0.00%
2018/03/06	14	28.76	12	28.82	28.80	2	12,618	0.02%
2018/03/05	49	29.91	50	29.98	29.40	-1	12,248	-0.01%
2018/03/02	86	28.91	103.1	28.56	28.80	-17.1	11,497	-0.15%	大賣/
2018/03/01	24	26.75	11	26.75	27.70	13	10,438	0.12%
2018/02/27	1	25.65	1	25.10	25.20	0	9,336	0.00%
2018/02/26	3	25.55	9	25.99	25.35	-6	9,170	-0.07%
2018/02/23	22	25.07	16	25.34	25.00	6	8,916	0.07%
2018/02/22	4	24.53	4	24.88	24.50	0	8,601	0.00%
2018/02/21	16	23.65	16	24.39	24.50	0	8,393	0.00%
2018/02/12	0	0.00	1	22.25	22.30	-1	8,095	-0.01%
2018/02/09	1	21.60	1	21.15	21.95	0	8,075	0.00%
2018/02/07	1	22.10	1	22.15	22.00	0	8,097	0.00%
2018/02/06	0	0.00	3	21.13	21.30	-3	8,053	-0.04%
2018/02/05	1	22.60	4	22.95	23.05	-3	7,867	-0.04%
2018/02/02	2	23.70	0	0.00	23.55	2	7,844	0.03%
2018/02/01	1	23.80	0	0.00	23.75	1	7,852	0.01%
2018/01/31	1	24.30	1	24.55	24.40	0	7,812	0.00%
2018/01/30	9	23.45	0	0.00	23.65	9	7,702	0.12%
2018/01/29	5	24.30	0	0.00	24.35	5	7,678	0.07%
2018/01/26	14	24.11	0	0.00	24.20	14	7,752	0.18%
2018/01/25	1	24.65	5	25.05	24.60	-4	8,332	-0.05%
2018/01/24	0	0.00	7	23.60	24.00	-7	8,182	-0.09%
2018/01/23	1	23.15	0	0.00	22.85	1	8,008	0.01%
2018/01/22	6	23.71	0	0.00	23.55	6	7,906	0.08%
2018/01/19	3	24.25	6	24.46	24.35	-3	7,803	-0.04%
2018/01/18	2.4	23.96	0	0.00	23.85	2.4	7,725	0.03%
2018/01/17	4	24.19	0	0.00	24.00	4	7,678	0.05%
2018/01/16	6	24.75	5	25.08	24.75	1	7,543	0.01%
2018/01/15	5	24.47	9	24.70	24.90	-4	7,515	-0.05%
2018/01/12	7	24.75	2	24.95	24.90	5	7,532	0.07%
2018/01/11	26	25.62	3	25.22	25.20	23	7,472	0.31%
2018/01/10	18	25.47	32.5	25.34	25.30	-14.5	7,221	-0.20%
2018/01/09	55	25.17	38	25.33	24.80	17	6,780	0.25%
2018/01/08	57.1	24.40	106	24.77	24.85	-48.9	6,332	-0.77%	大賣/
2018/01/05	61	23.35	12.4	23.23	23.50	48.6	5,586	0.87%
2018/01/04	0.5	21.50	1	21.95	21.50	-0.5	4,821	-0.01%
2018/01/03	1	21.90	2	21.75	21.90	-1	4,714	-0.02%
2018/01/02	1	22.10	21	22.50	22.00	-20	4,589	-0.44%

〈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

玉山-板橋券商分點個股進出
玉山-板橋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

玉山-板橋 券商分點個股進出 玉山-板橋 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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析