大成鋼 (2027)-群益金鼎-彰化券商分點個股進出

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
37.80
漲跌
▼0.35
漲幅
-0.92%
成交量
5,464張
產業
上市鋼鐵類股▼0.55%
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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/06/04	10	37.80	7.9	37.80	37.80	2.1	9,988	0.02%
2024/06/03	4	38.10	0	0.00	38.15	4	9,999	0.04%
2024/05/31	0	38.30	0	0.00	38.35	0	10,013	0.00%
2024/05/28	7	38.24	0	0.00	38.15	7	9,928	0.07%
2024/05/27	0	0.00	5	39.00	38.45	-5	9,781	-0.05%
2024/05/24	19	38.56	0	0.00	38.25	19	9,652	0.20%
2024/05/23	5.1	38.72	1	38.95	39.35	4.1	9,528	0.04%
2024/05/22	7.9	39.42	32	39.65	39.30	-24.1	9,230	-0.26%
2024/05/21	29.2	39.81	18.6	40.01	40.05	10.5	8,857	0.12%
2024/05/20	12	39.75	74.9	39.92	40.05	-62.8	8,250	-0.76%
2024/05/17	2.2	37.27	10	37.66	37.95	-7.8	6,952	-0.11%
2024/05/16	0	0.00	4	37.34	37.45	-4	6,734	-0.06%
2024/05/15	7	37.00	5	37.28	37.05	2	6,700	0.03%
2024/05/10	0	36.75	1	37.15	37.15	-1	6,706	-0.01%
2024/05/09	4	36.73	2	36.75	36.65	2	6,672	0.03%
2024/05/07	2	36.80	0	0.00	37.20	2	6,640	0.03%
2024/05/06	1	37.05	70	37.04	37.15	-69	6,575	-1.05%
2024/05/03	2.4	37.60	0	0.00	37.30	2.4	6,538	0.04%
2024/05/02	0.1	37.19	11	37.45	37.60	-10.9	6,489	-0.17%
2024/04/30	2	36.80	0	0.00	36.80	2	6,401	0.03%
2024/04/29	6	36.87	2.4	37.06	37.25	3.6	6,371	0.06%
2024/04/26	0.1	36.75	0	0.00	36.65	0.1	6,315	0.00%
2024/04/25	3	36.73	0	0.00	36.65	3	6,293	0.05%
2024/04/24	20.1	37.21	1	37.30	37.10	19.1	6,260	0.30%
2024/04/23	1	37.65	1	37.65	37.80	0	6,238	0.00%
2024/04/22	66.2	37.90	5	37.70	37.60	61.2	6,242	0.98%
2024/04/19	8.1	37.77	0	0.00	37.70	8.1	6,156	0.13%
2024/04/18	4	38.46	9.1	38.29	37.80	-5.1	5,910	-0.09%
2024/04/17	0.1	36.97	4	37.10	36.95	-3.9	5,460	-0.07%
2024/04/16	0	0.00	2	36.70	36.70	-2	5,459	-0.04%
2024/04/15	5.1	37.00	0	0.00	36.70	5.1	5,378	0.09%
2024/04/12	0	0.00	2	36.50	36.50	-2	5,281	-0.04%
2024/04/11	1.1	36.66	0	0.00	36.65	1.1	5,268	0.02%
2024/04/10	3	37.05	0	0.00	37.00	3	5,292	0.06%
2024/04/09	4	37.52	2.1	37.55	37.50	1.9	5,222	0.04%
2024/04/08	13	36.52	1	36.65	36.60	12	5,021	0.24%
2024/04/03	5	36.20	10	36.79	36.10	-5	5,001	-0.10%
2024/04/02	23.5	36.08	0	0.00	36.10	23.5	4,885	0.48%
2024/04/01	1.2	36.38	0	0.00	36.40	1.2	4,908	0.02%
2024/03/29	0.1	36.55	0	0.00	36.50	0.1	4,878	0.00%
2024/03/28	2	36.93	0.1	37.08	37.10	1.9	4,763	0.04%
2024/03/27	0.1	36.26	3	36.65	36.65	-2.9	4,780	-0.06%
2024/03/26	0.1	36.40	2	36.35	36.45	-1.9	4,921	-0.04%
2024/03/25	0	36.60	3	36.50	36.70	-3	5,151	-0.06%
2024/03/22	26	37.60	1.2	37.47	37.10	24.9	5,369	0.46%
2024/03/21	3	36.80	5	36.90	37.15	-2	5,672	-0.04%
2024/03/20	10	36.45	0.3	36.70	36.40	9.7	6,326	0.15%
2024/03/19	0	0.00	3	36.30	36.30	-3	6,232	-0.05%
2024/03/18	10	35.94	6	36.08	35.90	4	6,169	0.07%
2024/03/15	1.1	36.05	1.7	36.17	36.30	-0.6	6,167	-0.01%
2024/03/14	0	0.00	8	36.35	36.30	-8	6,131	-0.13%
2024/03/13	4.6	35.73	4	35.55	35.70	0.6	6,124	0.01%
2024/03/12	1.6	36.04	0	0.00	36.20	1.6	6,083	0.03%
2024/03/11	2.1	35.48	0	0.00	35.60	2.1	6,087	0.03%
2024/03/08	5.2	35.41	0	0.00	35.45	5.2	6,111	0.08%
2024/03/07	6.6	35.74	1	35.80	35.85	5.6	6,149	0.09%
2024/03/06	7.1	36.09	0	0.00	36.05	7.1	6,233	0.11%
2024/03/05	6	35.91	1	35.90	36.00	5	6,241	0.08%
2024/03/04	0.1	36.05	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	0	0.00	10	35.95	36.05	-10	6,279	-0.16%
2024/02/29	0	0.00	5.2	36.05	35.90	-5.2	6,305	-0.08%
2024/02/26	1	36.30	1	36.20	36.15	0	6,298	0.00%
2024/02/23	1	36.35	0.6	36.40	36.20	0.4	6,355	0.01%
2024/02/20	1	36.40	0	0.00	36.40	1	6,548	0.02%
2024/02/19	2	36.60	0	0.00	36.75	2	6,756	0.03%
2024/02/16	1.5	36.17	1	36.10	36.30	0.5	6,801	0.01%
2024/02/15	2	35.90	0	0.00	36.20	2	6,797	0.03%
2024/02/05	1.1	36.45	0	0.00	36.35	1.1	6,770	0.02%
2024/01/31	0	0.00	1	36.90	37.10	-1	6,760	-0.01%
2024/01/30	0	0.00	0.2	37.00	36.95	-0.2	6,760	0.00%
2024/01/26	1	37.10	1	37.30	37.30	0	6,815	0.00%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/22	10	36.70	0	0.00	36.70	10	6,892	0.15%
2024/01/19	5	36.65	0	0.00	36.60	5	6,889	0.07%
2024/01/18	0	0.00	1	36.40	36.60	-1	6,886	-0.01%
2024/01/17	1	36.60	0	0.00	36.50	1	6,886	0.01%
2024/01/16	0	0.00	3	37.22	37.05	-3	6,790	-0.04%
2024/01/15	1	37.60	0	0.00	37.40	1	6,745	0.01%
2024/01/12	1	37.45	0	0.00	37.50	1	6,772	0.01%
2024/01/11	2.1	37.30	4.1	37.35	37.40	-2.1	6,788	-0.03%
2024/01/10	7	37.58	0	0.00	37.50	7	6,933	0.10%
2024/01/09	10	38.42	0	0.00	38.30	10	6,862	0.15%
2024/01/08	5	38.90	1	38.90	38.95	4	6,838	0.06%
2024/01/04	2	39.08	7	38.91	39.10	-5	6,870	-0.07%
2024/01/03	12	39.30	0	0.00	39.25	12	6,890	0.17%
2024/01/02	5	39.65	1	39.60	39.65	4	6,866	0.06%
2023/12/29	0	0.00	7.1	39.44	39.60	-7.1	6,809	-0.10%
2023/12/27	30.1	39.27	2	39.23	39.35	28.1	6,814	0.41%
2023/12/26	6	39.66	0	0.00	39.50	6	6,754	0.09%
2023/12/25	3	39.68	20	39.99	39.45	-17	6,760	-0.25%
2023/12/22	21.1	39.30	33.6	39.25	39.20	-12.5	6,693	-0.19%
2023/12/21	16	39.55	2	39.50	39.35	14	6,577	0.21%
2023/12/20	33.6	39.89	20	39.75	39.70	13.6	6,433	0.21%
2023/12/19	94	39.17	31.2	39.76	39.70	62.8	6,198	1.01%
2023/12/18	28	39.79	206.8	39.93	39.75	-178.8	5,956	-3.00%	大賣/鉅額交易
2023/12/15	40.7	40.09	80.4	40.00	39.55	-39.7	5,561	-0.71%
2023/12/14	3	38.33	0.6	38.30	38.20	2.4	4,839	0.05%
2023/12/13	1	38.05	2	38.05	38.00	-1	5,071	-0.02%
2023/12/12	0	0.00	2	38.35	38.35	-2	5,345	-0.04%
2023/12/11	0	0.00	5	38.53	38.40	-5	5,332	-0.09%
2023/12/08	7.1	38.49	4	38.60	38.40	3.1	5,310	0.06%
2023/12/07	0	0.00	6	38.98	38.80	-6	5,187	-0.12%
2023/12/06	6	39.11	0	0.00	39.15	6	5,176	0.12%
2023/12/05	0.1	38.90	7	38.99	38.95	-7	5,154	-0.14%
2023/12/04	6.1	39.25	7.2	39.02	39.25	-1.1	5,231	-0.02%
2023/12/01	3	38.87	13.1	39.18	38.85	-10.1	5,216	-0.19%
2023/11/29	6.1	38.47	3	38.73	38.50	3.1	5,235	0.06%
2023/11/28	10	38.25	15.1	38.55	38.65	-5.1	5,256	-0.10%
2023/11/27	7	38.11	20	38.10	38.10	-13	5,263	-0.25%
2023/11/24	0	0.00	1	38.75	38.35	-1	5,258	-0.02%
2023/11/22	3	38.50	7	38.47	38.60	-4	5,234	-0.08%
2023/11/21	11.1	38.31	7	38.45	38.50	4.1	5,185	0.08%
2023/11/20	1	38.05	2	38.10	38.05	-1	5,091	-0.02%
2023/11/17	10.3	38.04	20	38.21	38.10	-9.7	5,070	-0.19%
2023/11/16	18.4	38.05	45.9	38.06	38.15	-27.6	5,020	-0.55%
2023/11/15	1.1	37.11	4.2	37.01	37.05	-3.1	4,845	-0.06%
2023/11/14	8.1	36.25	0	0.00	36.50	8.1	4,922	0.16%
2023/11/10	4	37.00	0	0.00	37.00	4	5,138	0.08%
2023/11/09	5	37.35	1	37.35	37.30	4	5,274	0.08%
2023/11/08	0	0.00	1	37.25	37.20	-1	5,457	-0.02%
2023/11/07	2.4	36.98	0	0.00	37.30	2.4	5,589	0.04%
2023/11/06	23.6	37.33	4	37.20	37.15	19.6	5,629	0.35%
2023/11/03	7	37.29	3	37.22	37.30	4	5,708	0.07%
2023/11/02	4	36.90	0	0.00	36.95	4	5,721	0.07%
2023/10/31	0	0.00	1	37.10	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	1	37.05	37.10	-1	6,064	-0.02%
2023/10/27	0.6	36.60	0	0.00	36.70	0.6	6,120	0.01%
2023/10/25	0	0.00	1	36.90	36.90	-1	7,181	-0.01%
2023/10/24	0	0.00	1	36.35	36.45	-1	7,838	-0.01%
2023/10/20	0	0.00	1	36.20	36.15	-1	8,419	-0.01%
2023/10/19	0	0.00	1	36.80	36.80	-1	8,595	-0.01%
2023/10/18	0	0.00	2	36.93	36.65	-2	8,901	-0.02%
2023/10/17	0	0.00	4	37.35	37.20	-4	9,190	-0.04%
2023/10/16	30	37.30	1	37.40	37.35	29	9,295	0.31%
2023/10/13	0.6	37.40	0	0.00	37.50	0.6	9,418	0.01%
2023/10/12	5	37.18	7.3	37.26	37.40	-2.3	9,474	-0.02%
2023/10/11	0	0.00	21	37.24	37.35	-21	9,524	-0.22%
2023/10/06	0.2	36.75	1	36.80	36.75	-0.8	9,518	-0.01%
2023/10/05	1	36.65	13	36.62	36.65	-12	9,569	-0.13%
2023/10/04	5	35.96	2	36.33	36.45	3	9,591	0.03%
2023/10/03	16	36.31	0	0.00	36.15	16	9,588	0.17%
2023/10/02	5	36.69	0	0.00	36.65	5	9,602	0.05%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	15	36.98	0	0.00	36.95	15	9,641	0.16%
2023/09/26	12.1	37.53	2	37.45	37.45	10.1	9,665	0.10%
2023/09/25	0	0.00	1	37.90	38.00	-1	9,676	-0.01%
2023/09/22	14	37.75	7	38.03	38.15	7	9,667	0.07%
2023/09/21	16	38.08	7.2	38.27	37.95	8.8	9,652	0.09%
2023/09/20	39	38.62	0	0.00	38.40	39	9,623	0.41%
2023/09/19	9	38.44	4	38.44	38.40	5	9,625	0.05%
2023/09/18	2.2	38.89	6	38.80	38.70	-3.9	9,616	-0.04%
2023/09/15	16	38.24	28.5	37.58	38.50	-12.5	9,394	-0.13%
2023/09/14	4.2	36.66	0	0.00	36.75	4.2	9,158	0.05%
2023/09/13	8	36.20	3	36.25	36.40	5	9,235	0.05%
2023/09/12	0	0.00	4.4	36.06	36.20	-4.4	9,426	-0.05%
2023/09/11	4	36.10	3	36.05	36.05	1	9,635	0.01%
2023/09/08	2.5	36.04	1	35.80	36.10	1.5	9,678	0.02%
2023/09/07	2.1	35.90	16	35.80	35.75	-13.9	9,781	-0.14%
2023/09/06	25	36.62	8.4	36.96	36.45	16.6	9,722	0.17%
2023/09/05	1.2	37.23	0	0.00	37.25	1.2	9,727	0.01%
2023/09/04	4.2	36.84	2.2	37.17	37.20	2	9,828	0.02%
2023/09/01	1.8	36.46	1	36.55	36.50	0.8	9,728	0.01%
2023/08/31	3	36.53	0	0.00	36.30	3	9,783	0.03%
2023/08/30	2	36.25	0	0.00	36.25	2	10,015	0.02%
2023/08/29	5	35.80	10	35.70	35.75	-5	10,067	-0.05%
2023/08/28	0	0.00	2	35.85	35.90	-2	10,061	-0.02%
2023/08/25	9	36.10	2	36.05	35.90	7	10,129	0.07%
2023/08/24	2	35.88	0	0.00	35.95	2	10,120	0.02%
2023/08/23	5	36.05	0	0.00	35.95	5	10,120	0.05%
2023/08/22	19	36.08	2	35.90	35.90	17	10,143	0.17%
2023/08/21	0.1	36.55	1	36.65	36.30	-0.9	10,124	-0.01%
2023/08/18	16	36.82	0	0.00	37.00	16	10,110	0.16%
2023/08/17	0.2	36.55	3	36.57	36.45	-2.9	10,050	-0.03%
2023/08/16	5.1	35.87	3	36.00	36.30	2.1	10,040	0.02%
2023/08/15	2	37.05	2	37.25	37.00	0	9,926	0.00%
2023/08/14	11.2	37.77	6	37.44	37.75	5.2	9,799	0.05%
2023/08/11	6	39.16	4	39.21	39.45	2	9,620	0.02%
2023/08/10	2	39.63	36	39.64	39.80	-34	9,544	-0.36%
2023/08/09	4.8	39.87	0	0.00	40.05	4.8	9,515	0.05%
2023/08/08	11	40.24	0	0.00	40.40	11	9,482	0.12%
2023/08/07	1	40.30	2	40.00	40.50	-1	9,485	-0.01%
2023/08/04	42.1	40.05	4	40.11	40.45	38.1	9,448	0.40%
2023/08/02	11	40.16	4	40.50	40.15	7	9,483	0.07%
2023/08/01	2	39.50	0	0.00	39.40	2	9,383	0.02%
2023/07/31	9.1	39.53	4.5	39.29	39.50	4.6	9,346	0.05%
2023/07/28	188.1	40.19	5	39.94	39.95	183.1	9,096	2.01%	大買/鉅額交易
2023/07/27	10.6	49.90	16.2	49.67	49.90	-5.6	8,302	-0.07%
2023/07/26	11.6	48.97	20	48.98	48.90	-8.4	7,702	-0.11%
2023/07/25	6	48.93	18	49.05	48.95	-12	7,395	-0.16%
2023/07/24	12	48.55	16	48.98	48.80	-4	7,187	-0.06%
2023/07/21	23	48.52	7.6	48.78	48.70	15.4	7,075	0.22%
2023/07/20	15	49.43	34.4	49.19	49.45	-19.4	6,883	-0.28%
2023/07/19	3	47.58	0	0.00	47.80	3	6,469	0.05%
2023/07/18	7	47.59	0	0.00	47.95	7	6,483	0.11%
2023/07/17	2	47.93	0	0.00	48.00	2	6,400	0.03%
2023/07/14	1	47.70	0	0.00	47.75	1	6,419	0.02%
2023/07/13	1	47.50	0	0.00	47.45	1	6,444	0.02%
2023/07/12	2	46.93	1	47.05	47.00	1	6,470	0.02%
2023/07/11	0.1	47.20	0	0.00	47.20	0.1	6,483	0.00%
2023/07/10	3	47.07	0	0.00	47.10	3	6,561	0.05%
2023/07/07	1	47.05	0	0.00	47.15	1	6,701	0.01%
2023/07/06	1	47.55	0	0.00	47.50	1	6,724	0.01%
2023/07/04	7.8	48.14	2	48.05	48.20	5.8	6,685	0.09%
2023/07/03	0	0.00	1	47.70	47.95	-1	6,792	-0.01%
2023/06/30	5.1	47.60	0	0.00	47.40	5.1	6,819	0.07%
2023/06/29	8	47.44	1	47.75	47.35	7	6,857	0.10%
2023/06/28	5	47.45	1	47.50	47.55	4	6,852	0.06%
2023/06/27	5	47.45	11	47.94	47.45	-6	6,872	-0.09%
2023/06/26	0	0.00	1	47.60	47.60	-1	6,845	-0.01%
2023/06/21	5	47.30	0	0.00	47.30	5	6,845	0.07%
2023/06/20	25.1	47.34	0	0.00	47.50	25.1	6,847	0.37%
2023/06/19	1.1	48.49	1	48.70	47.90	0.1	6,836	0.00%
2023/06/16	2	48.48	17.2	48.55	48.35	-15.2	6,840	-0.22%
2023/06/15	0.2	47.85	10.1	47.78	47.95	-9.9	6,728	-0.15%
2023/06/14	0	0.00	1	46.95	47.00	-1	6,682	-0.01%
2023/06/13	5.1	46.50	5	46.65	46.40	0.1	6,970	0.00%
2023/06/12	2	47.00	0	0.00	46.95	2	7,263	0.03%
2023/06/09	2	47.03	11	47.27	47.40	-9	8,323	-0.11%
2023/06/08	2	47.05	15.1	47.34	47.25	-13.1	8,588	-0.15%
2023/06/07	3	46.97	7	46.99	47.00	-4	8,554	-0.05%
2023/06/06	2	46.95	12	47.00	46.90	-10	8,634	-0.12%
2023/06/05	14	46.86	39.1	46.98	46.90	-25.1	8,690	-0.29%
2023/06/02	0	0.00	5	45.69	45.70	-5	8,633	-0.06%
2023/05/30	0	0.00	2	45.30	45.25	-2	8,776	-0.02%
2023/05/29	0	0.00	1	45.30	45.25	-1	8,852	-0.01%
2023/05/26	2	45.05	0	0.00	44.95	2	8,870	0.02%
2023/05/25	6	45.30	0	0.00	45.20	6	8,903	0.07%
2023/05/24	5	45.55	1	45.40	45.60	4	8,931	0.04%
2023/05/23	2	45.73	3.1	45.70	45.40	-1.1	8,963	-0.01%
2023/05/22	9	45.50	1.1	45.48	45.50	7.9	8,960	0.09%
2023/05/19	0	0.00	3.3	44.96	45.10	-3.3	9,005	-0.04%
2023/05/18	1	44.85	0	0.00	44.85	1	8,996	0.01%
2023/05/17	0	44.80	0	44.70	44.70	0	9,283	0.00%
2023/05/16	0	0.00	1	44.40	44.70	-1	9,368	-0.01%
2023/05/15	0	0.00	1	43.85	44.05	-1	9,356	-0.01%
2023/05/12	10	44.37	0	0.00	43.90	10	9,421	0.11%
2023/05/11	10	44.37	0	0.00	44.35	10	9,425	0.11%
2023/05/09	20.1	44.75	0	0.00	44.45	20.1	9,511	0.21%
2023/05/08	0	0.00	2	45.53	45.45	-2	9,438	-0.02%
2023/05/05	0	0.00	1	44.90	45.00	-1	9,411	-0.01%
2023/05/02	0.1	44.75	1	44.65	44.85	-0.9	9,999	-0.01%
2023/04/26	2.1	43.05	2	43.00	43.25	0.1	10,176	0.00%
2023/04/25	3	43.53	2	43.35	43.40	1	10,141	0.01%
2023/04/24	1	44.05	0	0.00	44.05	1	10,117	0.01%
2023/04/21	3	44.28	0	0.00	44.20	3	10,201	0.03%
2023/04/20	2	44.85	2	44.90	44.85	0	10,184	0.00%
2023/04/19	5	45.01	0	0.00	45.05	5	10,215	0.05%
2023/04/18	2.1	45.45	0	0.00	45.35	2.1	10,145	0.02%
2023/04/17	32.6	45.55	5	45.61	45.70	27.6	10,104	0.27%
2023/04/14	0.2	45.45	0	0.00	45.35	0.2	10,046	0.00%
2023/04/13	1	45.50	10	45.60	45.45	-9	10,047	-0.09%
2023/04/12	7	45.38	5	45.25	45.30	2	10,044	0.02%
2023/04/11	1	44.80	0	0.00	44.80	1	9,940	0.01%
2023/04/10	6	44.98	0	0.00	44.90	6	9,940	0.06%
2023/04/07	1	44.90	5	44.87	44.85	-4	9,949	-0.04%
2023/04/06	11.1	44.82	0	0.00	44.85	11.1	10,057	0.11%
2023/03/31	6	45.53	0.1	45.85	45.50	5.9	10,114	0.06%
2023/03/30	0	0.00	3	45.45	45.60	-3	10,624	-0.03%
2023/03/29	2	45.38	1	45.30	45.40	1	11,252	0.01%
2023/03/28	1	45.35	6	45.33	45.35	-5	11,750	-0.04%
2023/03/27	0.1	45.65	0	0.00	45.50	0.1	12,350	0.00%
2023/03/24	12	45.20	0	0.00	45.15	12	12,834	0.09%
2023/03/23	2	45.35	20	45.23	45.25	-18	13,167	-0.14%
2023/03/22	17.2	45.51	4	45.50	45.50	13.2	13,439	0.10%
2023/03/21	2.1	45.47	0	45.50	45.30	2.1	13,955	0.01%
2023/03/20	0	0.00	1	45.20	45.20	-1	14,144	-0.01%
2023/03/17	1	45.00	0	0.00	45.45	1	14,211	0.01%
2023/03/16	5	44.98	41.6	44.79	44.50	-36.5	14,219	-0.26%
2023/03/15	28.1	46.61	4	46.06	45.80	24.1	14,140	0.17%
2023/03/14	18.1	46.94	99.4	46.96	46.55	-81.3	14,124	-0.58%
2023/03/13	2	45.20	4.1	45.19	45.35	-2.1	13,791	-0.01%
2023/03/10	1.1	44.35	0	0.00	44.40	1.1	13,477	0.01%
2023/03/09	0	44.65	0.2	44.70	44.70	-0.2	13,485	0.00%
2023/03/08	0	0.00	4	45.04	45.10	-4	13,415	-0.03%
2023/03/07	3	44.95	10.1	44.78	45.00	-7.1	13,319	-0.05%
2023/03/06	2	44.40	20.1	44.42	44.50	-18.1	13,125	-0.14%
2023/03/03	17.1	43.49	3	43.60	43.60	14.1	12,992	0.11%
2023/03/01	0	0.00	1	43.20	43.10	-1	13,041	-0.01%
2023/02/24	5	43.40	2	43.50	43.50	3	13,046	0.02%
2023/02/23	0	0.00	2	43.50	43.60	-2	13,118	-0.02%
2023/02/22	0	0.00	0	43.25	43.20	0	13,291	0.00%
2023/02/20	1	43.40	2	43.45	43.50	-1	13,750	-0.01%
2023/02/17	3.1	42.69	0	0.00	42.80	3.1	14,206	0.02%
2023/02/16	2.6	43.03	0	0.00	43.10	2.6	14,818	0.02%
2023/02/15	7.1	43.10	28	43.01	42.90	-21	14,935	-0.14%
2023/02/14	12	43.95	2	44.05	43.95	10	14,645	0.07%
2023/02/13	2	43.81	1	43.95	44.15	1	14,664	0.01%
2023/02/10	9.5	43.89	0	0.00	43.80	9.5	14,750	0.06%
2023/02/09	4	44.38	0	0.00	44.40	4	14,925	0.03%
2023/02/07	0	0.00	2	44.20	44.35	-2	14,906	-0.01%
2023/02/06	1.1	43.86	0	0.00	43.95	1.1	14,902	0.01%
2023/02/03	0	0.00	2	44.30	44.20	-2	14,902	-0.01%
2023/02/02	3	44.67	0	0.00	44.95	3	14,847	0.02%
2023/02/01	8	45.07	80.2	44.57	44.90	-72.2	14,751	-0.49%
2023/01/31	0	0.00	9.3	44.71	44.80	-9.3	14,533	-0.06%
2023/01/30	25	44.04	7	44.12	44.30	18	14,397	0.13%
2023/01/17	5.1	43.30	16	43.32	43.50	-10.9	14,281	-0.08%
2023/01/16	0	0.00	5	43.20	43.00	-5	14,298	-0.03%
2023/01/13	0	0.00	21	43.25	43.00	-21	14,313	-0.15%
2023/01/12	0	0.00	2.1	43.48	43.40	-2.1	14,410	-0.01%
2023/01/11	10	43.25	16	43.51	43.20	-6	14,393	-0.04%
2023/01/10	38	43.00	14	43.05	42.90	24	14,346	0.17%
2023/01/09	0	0.00	2	42.75	42.75	-2	14,339	-0.01%
2023/01/06	1.1	42.20	0	0.00	42.30	1.1	14,457	0.01%
2023/01/05	3	42.58	20.1	42.65	42.25	-17.1	14,714	-0.12%
2023/01/04	1.2	42.54	0	0.00	42.70	1.2	14,726	0.01%
2023/01/03	1	42.60	2	42.53	42.60	-1	14,803	-0.01%
2022/12/30	2	42.10	9.1	42.09	42.40	-7.1	14,786	-0.05%
2022/12/29	6	41.20	0	0.00	41.35	6	14,795	0.04%
2022/12/28	9	42.07	0	0.00	41.65	9	14,922	0.06%
2022/12/27	3	42.15	31	42.40	42.25	-28	15,021	-0.19%
2022/12/26	120.1	42.40	72	42.08	42.10	48.1	15,103	0.32%	大買/
2022/12/23	17	42.87	15.1	43.07	43.15	2	15,177	0.01%
2022/12/22	65	42.83	105	43.48	44.00	-40	15,033	-0.27%	大賣/
2022/12/21	13	42.83	84.1	42.77	43.00	-71.1	14,606	-0.49%
2022/12/20	6.1	41.92	1	42.00	41.50	5.1	14,020	0.04%
2022/12/19	22.2	42.27	12	41.78	42.00	10.2	13,648	0.07%
2022/12/16	15	44.08	21	44.18	43.55	-6	13,086	-0.05%
2022/12/15	10.3	45.05	125	44.66	44.75	-114.7	12,606	-0.91%	大賣/鉅額交易
2022/12/14	1	43.75	11	44.03	44.20	-10	12,315	-0.08%
2022/12/13	9	44.14	17.1	43.94	43.60	-8.1	12,024	-0.07%
2022/12/12	2	41.83	1	41.70	42.45	1	11,484	0.01%
2022/12/09	2	43.43	8	43.45	43.15	-6	11,255	-0.05%
2022/12/08	3	43.13	3.4	43.32	43.20	-0.4	11,166	0.00%
2022/12/06	9	43.04	61	43.15	42.80	-52	10,897	-0.48%
2022/12/05	9	43.21	21.3	43.02	43.30	-12.3	10,634	-0.12%
2022/12/02	0	0.00	1	40.50	40.50	-1	9,993	-0.01%
2022/12/01	2	40.65	0	0.00	40.50	2	10,017	0.02%
2022/11/30	0	0.00	0	40.30	40.25	0	9,943	0.00%
2022/11/29	1	39.90	20	40.05	40.15	-19	9,927	-0.19%
2022/11/28	0.1	39.95	0	0.00	39.55	0.1	9,958	0.00%
2022/11/25	0	0.00	1	40.05	40.00	-1	10,050	-0.01%
2022/11/23	20	39.85	0	0.00	39.85	20	10,015	0.20%
2022/11/22	1	39.60	3	39.92	39.80	-2	10,063	-0.02%
2022/11/21	0	0.00	2	40.00	40.15	-2	10,088	-0.02%
2022/11/18	4	39.96	0	0.00	39.90	4	10,079	0.04%
2022/11/17	2	40.50	0	0.00	41.10	2	9,984	0.02%
2022/11/16	4	41.11	12	41.17	40.85	-8	9,873	-0.08%
2022/11/15	5	41.47	16	41.53	41.30	-11	9,570	-0.11%
2022/11/14	25	40.51	45.3	40.33	40.80	-20.3	9,242	-0.22%
2022/11/11	7	39.64	2.3	39.87	39.25	4.7	9,020	0.05%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	7.1	39.91	4	39.55	39.60	3.1	9,324	0.03%
2022/11/08	0	0.00	7	39.52	39.45	-7	9,820	-0.07%
2022/11/07	0	0.00	6.5	39.08	39.40	-6.5	10,501	-0.06%
2022/11/04	5.1	37.46	2	37.45	37.45	3.1	10,317	0.03%
2022/11/02	0	0.00	1	38.10	38.05	-1	10,278	-0.01%
2022/11/01	10.1	37.80	1	37.75	37.60	9.1	10,259	0.09%
2022/10/31	8	37.69	6	37.33	37.75	2	10,240	0.02%
2022/10/27	0.1	38.45	23.1	38.54	38.85	-23	10,283	-0.22%
2022/10/26	22	38.39	0	0.00	38.15	22	10,434	0.21%
2022/10/25	0	0.00	1	38.70	38.75	-1	10,655	-0.01%
2022/10/24	3	39.05	4	39.10	38.70	-1	10,661	-0.01%
2022/10/21	11.1	38.27	11	38.57	38.45	0.1	10,610	0.00%
2022/10/20	2	37.40	1	38.45	38.65	1	10,581	0.01%
2022/10/19	5	38.60	15	38.72	38.15	-10	10,544	-0.09%
2022/10/18	15	39.02	1	39.45	38.90	14	10,689	0.13%
2022/10/17	1	38.30	0	0.00	39.10	1	10,730	0.01%
2022/10/14	3	38.80	6	39.31	39.10	-3	10,733	-0.03%
2022/10/13	7	38.09	1	39.15	37.20	6	10,777	0.06%
2022/10/12	3	38.38	0	0.00	39.00	3	10,866	0.03%
2022/10/11	1	38.25	1	38.60	38.45	0	10,944	0.00%
2022/10/07	0	0.00	8	39.16	39.20	-8	10,890	-0.07%
2022/10/06	1	38.70	1	38.80	39.20	0	10,921	0.00%
2022/10/05	24	39.70	2	39.42	39.20	22	10,898	0.20%
2022/10/04	0	0.00	34	39.10	39.30	-34	10,783	-0.32%
2022/10/03	0	0.00	5	37.20	38.10	-5	10,661	-0.05%
2022/09/30	30	36.60	32.3	36.91	37.80	-2.3	10,679	-0.02%
2022/09/29	5	36.20	1	35.65	35.90	4	10,539	0.04%
2022/09/28	103	36.30	100	35.28	35.25	3	10,558	0.03%	大買/
2022/09/27	3	36.55	11	36.78	37.10	-8	10,453	-0.08%
2022/09/26	33	37.10	0	0.00	37.20	33	10,454	0.32%
2022/09/21	3	39.53	2	39.20	38.85	1	10,574	0.01%
2022/09/20	50	39.14	50	39.25	39.35	0	10,530	0.00%
2022/09/19	2.9	39.05	0	0.00	39.00	2.9	10,591	0.03%
2022/09/16	2	39.12	0	0.00	39.00	2	10,671	0.02%
2022/09/15	4	39.61	3	39.85	39.60	1	10,794	0.01%
2022/09/14	1	38.80	0	0.00	39.55	1	10,933	0.01%
2022/09/13	15	39.87	12	39.71	40.00	3	11,066	0.03%
2022/09/12	50	39.81	104	39.75	39.85	-54	11,356	-0.48%	大賣/
2022/09/08	10	38.25	16.1	38.96	39.10	-6.1	11,407	-0.05%
2022/09/07	2	37.55	0	0.00	37.50	2	11,508	0.02%
2022/09/06	5	37.86	11	37.86	37.80	-6	11,585	-0.05%
2022/09/05	1	37.60	1.1	38.03	37.85	-0.1	11,855	0.00%
2022/09/02	52.2	38.35	54	38.06	38.05	-1.8	12,013	-0.01%
2022/09/01	17.8	38.75	0	0.00	38.65	17.8	11,982	0.15%
2022/08/31	1.1	39.44	0	0.00	39.55	1.1	11,877	0.01%
2022/08/29	3	39.20	1.3	39.30	39.40	1.8	11,903	0.01%
2022/08/26	100	40.63	4	40.43	40.45	96	11,929	0.80%
2022/08/25	2	40.20	0.1	40.40	40.35	1.9	11,897	0.02%
2022/08/24	14	40.26	20	40.43	40.15	-6	11,867	-0.05%
2022/08/23	0.1	39.75	0	0.00	39.85	0.1	11,826	0.00%
2022/08/22	5	40.05	1	40.15	40.15	4	11,853	0.03%
2022/08/19	8	40.56	0	0.00	40.65	8	11,942	0.07%
2022/08/18	4.1	40.62	4	40.68	40.65	0.1	11,930	0.00%
2022/08/17	3	40.03	7	39.92	39.55	-4	11,527	-0.03%
2022/08/16	6.1	39.24	0	0.00	39.20	6.1	11,415	0.05%
2022/08/15	24.2	39.74	34.8	39.97	39.90	-10.7	11,331	-0.09%
2022/08/12	15	37.95	46.2	38.13	39.15	-31.2	10,931	-0.28%
2022/08/11	0	0.00	16	35.69	35.70	-16	10,485	-0.15%
2022/08/10	1	35.20	0	0.00	35.20	1	10,598	0.01%
2022/08/09	0	0.00	2	35.00	35.15	-2	10,671	-0.02%
2022/08/08	0	0.00	2	34.98	35.40	-2	10,751	-0.02%
2022/08/05	10	34.90	2	34.85	34.90	8	10,838	0.07%
2022/08/04	2.2	34.03	0	0.00	34.35	2.2	11,011	0.02%
2022/08/03	6	34.88	34	34.64	34.50	-28	11,353	-0.25%
2022/08/02	23	35.17	1	35.45	35.10	22	11,533	0.19%
2022/08/01	11	35.77	82.1	36.12	36.20	-71.1	11,541	-0.62%
2022/07/29	8	34.77	16.6	34.98	34.90	-8.6	11,473	-0.07%
2022/07/28	0.1	35.40	2	35.25	34.90	-2	11,664	-0.02%
2022/07/27	2	35.05	0	0.00	35.40	2	11,856	0.02%
2022/07/26	10	35.35	6	35.53	35.10	4	12,006	0.03%
2022/07/25	4	35.86	4	36.03	36.00	0	12,154	0.00%
2022/07/22	2	35.03	0	0.00	34.90	2	12,173	0.02%
2022/07/21	1.1	35.00	16	34.89	35.05	-15	12,496	-0.12%
2022/07/20	10	34.72	39.1	34.76	34.85	-29.1	13,085	-0.22%
2022/07/19	8	35.97	43	35.99	36.05	-35	13,222	-0.26%
2022/07/18	1	34.15	22	34.75	35.10	-21	13,270	-0.16%
2022/07/15	9	33.84	6	33.94	33.95	3	13,581	0.02%
2022/07/14	5	33.95	0	0.00	34.35	5	14,020	0.04%
2022/07/13	0.2	33.95	0	0.00	33.80	0.2	14,450	0.00%
2022/07/12	25	34.08	56	33.91	33.80	-31	15,070	-0.21%
2022/07/11	20	34.75	20	34.65	34.75	0	16,432	0.00%
2022/07/08	6	34.88	33.1	35.16	35.20	-27.1	17,518	-0.15%
2022/07/07	0	0.00	26	33.68	34.15	-26	17,960	-0.14%
2022/07/06	12	33.34	1	33.30	33.20	11	18,262	0.06%
2022/07/05	8	34.02	21	34.10	34.30	-13	18,742	-0.07%
2022/07/04	0	0.00	5	33.15	33.40	-5	19,064	-0.03%
2022/07/01	10.1	33.48	9	34.02	33.10	1.1	19,182	0.01%
2022/06/30	50	34.01	1	33.85	33.85	49	19,088	0.26%
2022/06/29	0.2	35.25	1	35.25	35.25	-0.8	19,044	0.00%
2022/06/28	16	35.31	0.1	35.75	35.55	15.9	19,123	0.08%
2022/06/27	2	35.60	23	36.03	36.25	-21	19,247	-0.11%
2022/06/24	13	35.33	0	0.00	35.00	13	19,434	0.07%
2022/06/23	0.1	34.90	2	35.35	34.90	-1.9	19,826	-0.01%
2022/06/22	7	36.27	8	35.92	35.30	-1	19,939	-0.01%
2022/06/21	2	36.75	4	36.61	37.10	-2	20,052	-0.01%
2022/06/20	72	36.47	6	35.43	35.40	66	20,063	0.33%
2022/06/17	7	38.04	4	38.00	38.05	3	20,080	0.01%
2022/06/16	21	39.43	23	38.94	38.55	-2	20,302	-0.01%
2022/06/15	14	40.08	23	40.39	40.05	-9	20,177	-0.04%
2022/06/14	21.2	40.19	9	40.14	40.10	12.2	20,186	0.06%
2022/06/13	25.3	41.87	14	41.87	41.55	11.3	20,189	0.06%
2022/06/10	18.1	42.98	10	43.01	43.05	8.1	20,320	0.04%
2022/06/09	9.1	43.44	15	43.47	43.50	-6	20,501	-0.03%
2022/06/08	8	44.01	2	43.88	43.65	6	20,746	0.03%
2022/06/07	3	43.45	0	0.00	43.60	3	21,127	0.01%
2022/06/06	5	43.06	11	43.65	43.50	-6	21,937	-0.03%
2022/06/02	9.1	43.08	5	43.10	43.05	4.1	23,276	0.02%
2022/06/01	2.1	43.43	1	43.45	43.50	1.1	24,187	0.00%
2022/05/31	8	43.46	1	43.40	43.40	7	24,685	0.03%
2022/05/30	1	43.70	19	43.88	43.95	-18	25,052	-0.07%
2022/05/27	7	42.94	2	42.85	43.30	5	25,972	0.02%
2022/05/26	33	43.20	3	43.30	43.10	30	27,434	0.11%
2022/05/25	10	43.63	11	43.99	44.00	-1	28,106	0.00%
2022/05/24	11	44.35	11	44.25	44.10	0	28,713	0.00%
2022/05/23	33	44.28	41	44.56	44.75	-8	29,280	-0.03%
2022/05/20	12	43.98	55	43.91	44.00	-43	30,567	-0.14%
2022/05/19	56	42.51	5	42.65	42.80	51	32,307	0.16%
2022/05/18	1.1	44.69	0	0.00	44.35	1.1	32,193	0.00%
2022/05/17	1	43.95	2	43.48	43.40	-1	32,340	0.00%
2022/05/16	5	44.18	4	43.83	43.40	1	32,550	0.00%
2022/05/13	0	0.00	2	43.95	44.05	-2	32,778	-0.01%
2022/05/12	1	44.55	11	44.45	43.20	-10	32,971	-0.03%
2022/05/11	15	44.41	29	44.47	44.20	-14	33,247	-0.04%
2022/05/10	12.1	42.15	10	43.08	43.25	2.1	33,356	0.01%
2022/05/09	30.2	43.79	2	44.08	43.70	28.2	33,675	0.08%
2022/05/06	33.2	44.65	8	44.79	45.00	25.2	33,997	0.07%
2022/05/05	11.1	45.31	37	45.35	45.90	-25.9	34,340	-0.08%
2022/05/04	22	44.50	14	44.74	44.25	8	34,184	0.02%
2022/05/03	14	44.21	11	44.53	44.80	3	34,135	0.01%
2022/04/29	27.2	44.52	11	44.63	44.40	16.2	34,173	0.05%
2022/04/28	22	44.64	9	44.76	44.40	13	34,662	0.04%
2022/04/27	58	44.50	35	44.48	44.40	23	34,657	0.07%
2022/04/26	109.1	47.13	17	47.02	46.20	92.1	34,331	0.27%	大買/
2022/04/25	29.1	48.68	14	48.83	48.50	15.1	33,674	0.04%
2022/04/22	39.1	50.29	6	50.42	50.20	33.1	33,346	0.10%
2022/04/21	65.4	51.30	8	50.95	50.60	57.4	33,109	0.17%
2022/04/20	54.3	52.55	4	52.83	52.20	50.3	32,891	0.15%
2022/04/19	132	53.76	81	53.73	53.90	51	32,581	0.16%	大買/
2022/04/18	97	53.65	41	54.72	53.00	56	32,184	0.17%
2022/04/15	19	55.57	97	55.75	55.00	-78	31,634	-0.25%
2022/04/14	15.1	54.05	103.8	54.11	54.00	-88.7	30,359	-0.29%	大賣/
2022/04/13	38	52.79	73.1	52.56	53.00	-35.1	29,278	-0.12%
2022/04/12	53	51.53	26.1	51.71	51.70	26.9	28,859	0.09%
2022/04/11	58.1	51.28	36.2	51.59	51.70	22	28,640	0.08%
2022/04/08	18	49.95	56.4	50.57	51.00	-38.4	28,184	-0.14%
2022/04/07	21	49.10	2	49.43	48.75	19	27,881	0.07%
2022/04/06	21.1	49.73	1	49.70	49.80	20.1	27,734	0.07%
2022/04/01	4.1	49.20	1	49.45	49.50	3.1	27,704	0.01%
2022/03/31	1	49.30	0	0.00	49.00	1	27,783	0.00%
2022/03/30	30.1	48.68	33	48.94	49.35	-3	27,849	-0.01%
2022/03/29	30.3	49.29	0.1	49.35	49.00	30.2	27,771	0.11%
2022/03/28	79.1	49.76	27	49.78	49.95	52.1	27,694	0.19%
2022/03/25	2	51.50	5	51.82	52.20	-3	27,615	-0.01%
2022/03/24	10.1	51.65	18	51.69	51.70	-8	27,879	-0.03%
2022/03/23	11	50.41	11	50.99	51.20	0	28,176	0.00%
2022/03/22	12	51.18	67	51.31	50.90	-55	28,074	-0.20%
2022/03/21	26	50.37	32	50.50	50.20	-6	27,802	-0.02%
2022/03/18	14	49.35	5.7	49.61	49.40	8.3	27,719	0.03%
2022/03/17	1	49.10	0	0.00	49.05	1	28,002	0.00%
2022/03/16	13	48.66	11	48.89	48.65	2	28,087	0.01%
2022/03/15	30.3	48.92	28	48.95	48.40	2.3	27,987	0.01%
2022/03/14	31	49.82	14	50.11	50.30	17	28,451	0.06%
2022/03/11	16	50.28	58	50.22	49.90	-42	28,866	-0.15%
2022/03/10	29	49.51	35	49.65	49.75	-6	28,819	-0.02%
2022/03/09	97.1	49.78	43	49.50	49.45	54.1	28,546	0.19%
2022/03/08	67.1	51.81	58	53.41	50.10	9.1	27,909	0.03%
2022/03/07	33	53.24	48	52.83	52.70	-15	26,610	-0.06%
2022/03/04	43	53.62	87	53.82	53.30	-44	25,975	-0.17%
2022/03/03	30	53.43	33	53.63	53.70	-3	25,921	-0.01%
2022/03/02	42.1	53.66	57	53.95	53.30	-14.9	26,163	-0.06%
2022/03/01	87	53.89	40	54.30	53.10	47	25,806	0.18%
2022/02/25	17.2	51.64	80.1	51.87	52.40	-62.9	25,171	-0.25%
2022/02/24	83	50.85	54	51.26	50.00	29	24,996	0.12%
2022/02/23	44	52.28	37	52.59	52.20	7	24,477	0.03%
2022/02/22	122	52.72	142	52.65	51.50	-20	24,043	-0.08%	大買/大賣/
2022/02/21	81	52.98	75.1	52.28	53.00	5.9	22,923	0.03%
2022/02/18	13	49.23	23	49.18	49.35	-10	21,290	-0.05%
2022/02/17	43	48.61	35	48.79	48.70	8	21,620	0.04%
2022/02/16	11	49.04	11	49.47	48.60	0	21,735	0.00%
2022/02/15	52	49.53	15	49.40	48.85	37	22,306	0.17%
2022/02/14	22	48.37	38.6	48.88	49.00	-16.6	23,658	-0.07%
2022/02/11	38.1	49.13	54	49.28	49.00	-15.9	23,657	-0.07%
2022/02/10	8	49.07	35	49.27	49.05	-27	24,768	-0.11%
2022/02/09	14	48.56	74	48.72	48.50	-60	26,164	-0.23%
2022/02/08	18	47.87	31	47.96	48.05	-13	25,747	-0.05%
2022/02/07	13	46.04	69	46.12	47.50	-56	25,531	-0.22%
2022/01/26	20	44.10	8.5	44.42	44.10	11.5	25,252	0.05%
2022/01/25	14	44.54	1	44.55	44.20	13	25,659	0.05%
2022/01/24	2	44.40	2	44.68	44.70	0	26,549	0.00%
2022/01/21	63	45.76	27	45.96	45.55	36	26,751	0.13%
2022/01/20	21.1	44.05	63	44.90	45.45	-41.9	26,341	-0.16%
2022/01/19	3.3	43.73	1	44.10	43.70	2.3	26,647	0.01%
2022/01/18	5	44.31	0	0.00	44.35	5	26,715	0.02%
2022/01/17	3	43.90	1	44.20	44.20	2	26,777	0.01%
2022/01/14	11	44.65	7	44.64	44.25	4	27,100	0.01%
2022/01/13	13	45.32	30.1	45.08	45.15	-17.1	27,489	-0.06%
2022/01/12	3	44.53	12	44.43	44.55	-9	27,455	-0.03%
2022/01/11	7	43.89	9	44.30	44.10	-2	27,513	-0.01%
2022/01/10	24.3	44.28	5	44.05	44.05	19.3	27,959	0.07%
2022/01/07	13	44.96	1	44.60	44.60	12	28,085	0.04%
2022/01/06	0.4	45.20	6	45.17	45.20	-5.6	28,276	-0.02%
2022/01/05	15.3	45.40	2	45.75	45.05	13.3	28,627	0.05%
2022/01/04	19	45.40	8	45.27	45.30	11	28,811	0.04%
2022/01/03	19	45.80	15	45.95	45.80	4	28,948	0.01%
2021/12/30	3.6	46.20	18	46.32	46.25	-14.4	29,092	-0.05%
2021/12/29	0	0.00	17	46.34	46.35	-17	29,190	-0.06%
2021/12/28	3	46.28	60	46.22	46.35	-57	29,352	-0.19%
2021/12/27	22	46.20	8	46.20	46.15	14	29,712	0.05%
2021/12/24	13	47.01	10	47.01	46.80	3	29,868	0.01%
2021/12/23	15.4	47.31	1	47.45	47.35	14.4	29,994	0.05%
2021/12/22	20	47.52	6.2	47.75	47.45	13.8	30,262	0.05%
2021/12/21	100	47.58	30.1	47.94	47.90	69.9	30,252	0.23%
2021/12/20	57.1	48.87	83.5	48.42	48.75	-26.4	30,013	-0.09%
2021/12/17	94	47.81	129	48.06	47.65	-35	29,641	-0.12%	大賣/
2021/12/16	3	47.10	16	47.08	47.10	-13	29,247	-0.04%
2021/12/15	0	0.00	11	46.95	47.00	-11	29,461	-0.04%
2021/12/14	67.3	47.09	22	47.02	46.70	45.3	29,633	0.15%
2021/12/13	76	47.92	83	48.07	47.90	-7	29,623	-0.02%
2021/12/10	48	47.44	21	47.89	47.00	27	29,509	0.09%
2021/12/09	22	47.42	12	47.50	47.30	10	29,827	0.03%
2021/12/08	82	48.17	50	48.69	47.60	32	30,311	0.11%
2021/12/07	3.3	47.87	71.1	47.35	47.95	-67.8	29,991	-0.23%
2021/12/06	39.8	46.29	32	46.73	46.20	7.8	29,525	0.03%
2021/12/03	120	46.84	120	46.39	46.20	0	29,605	0.00%	大買/大賣/
2021/12/02	10	46.16	127	46.10	46.30	-117	29,860	-0.39%	大賣/鉅額交易
2021/12/01	16.1	46.36	14	46.17	46.20	2.1	29,959	0.01%
2021/11/30	5.1	46.32	7	46.49	46.05	-1.9	30,063	-0.01%
2021/11/29	77.3	46.11	28	46.18	46.20	49.3	30,010	0.16%
2021/11/26	35.5	47.48	42	47.86	47.75	-6.5	30,027	-0.02%
2021/11/25	97	47.73	54	47.81	47.65	43	29,704	0.14%
2021/11/24	93.1	46.80	148.1	47.12	47.05	-55	29,565	-0.19%	大賣/
2021/11/23	52	45.50	87	45.82	45.65	-35	29,073	-0.12%
2021/11/22	9	44.20	26	44.30	44.65	-17	29,884	-0.06%
2021/11/19	26	44.00	15	44.17	43.70	11	30,030	0.04%
2021/11/18	35	44.62	28.1	44.95	44.55	6.9	30,294	0.02%
2021/11/17	61	45.36	141	45.23	45.05	-80	30,370	-0.26%	大賣/
2021/11/16	50	45.97	21	45.76	45.45	29	30,546	0.09%
2021/11/15	92	47.17	90.1	46.84	46.75	1.9	30,484	0.01%
2021/11/12	75	48.78	36	49.21	48.30	39	31,117	0.13%
2021/11/11	141.1	49.56	149	49.05	49.40	-7.9	31,100	-0.03%	大買/大賣/
2021/11/10	45	46.56	19.4	46.92	46.75	25.6	30,032	0.09%
2021/11/09	118	46.82	44	47.36	46.90	74	30,377	0.24%	大買/
2021/11/08	112.1	44.48	109.7	45.62	46.35	2.4	29,604	0.01%	大買/大賣/
2021/11/05	12.8	41.89	8	42.51	42.15	4.8	28,942	0.02%
2021/11/04	2	42.25	39	42.24	42.55	-37	29,010	-0.13%
2021/11/03	2.5	41.59	30.2	41.20	41.75	-27.7	29,328	-0.09%
2021/11/02	27	40.46	21	40.81	40.30	6	29,348	0.02%
2021/11/01	99.5	42.00	50	41.82	41.10	49.5	29,188	0.17%
2021/10/29	63	44.26	11	44.06	44.15	52	28,525	0.18%
2021/10/28	6	44.93	14.8	45.05	44.95	-8.8	28,490	-0.03%
2021/10/27	8.4	45.14	20	44.99	45.10	-11.6	28,676	-0.04%
2021/10/26	22	45.44	18	45.81	45.15	4	28,861	0.01%
2021/10/25	13	45.17	29	45.24	45.15	-16	29,402	-0.05%
2021/10/22	56	45.36	14	45.68	45.05	42	30,261	0.14%
2021/10/21	31	46.05	124	46.03	46.30	-93	30,821	-0.30%	大賣/
2021/10/20	12	44.55	12	44.56	44.55	0	31,203	0.00%
2021/10/19	24	44.66	7	44.47	44.50	17	31,961	0.05%
2021/10/18	92	45.32	59.5	45.98	45.00	32.5	33,279	0.10%
2021/10/15	4	44.86	4	44.90	44.90	0	34,479	0.00%
2021/10/14	3	44.63	11	44.88	44.75	-8	35,965	-0.02%
2021/10/13	24.4	44.25	32	44.53	44.60	-7.6	38,464	-0.02%
2021/10/12	5	44.90	65	44.68	44.60	-60	39,356	-0.15%
2021/10/08	2	44.70	6	44.50	44.55	-4	40,508	-0.01%
2021/10/07	39	44.30	20	44.60	44.65	19	41,538	0.05%
2021/10/06	17	44.30	10	44.45	44.45	7	43,305	0.02%
2021/10/05	29	44.16	58	44.55	44.90	-29	45,729	-0.06%
2021/10/04	33	44.26	34	44.53	44.20	-1	46,599	0.00%
2021/10/01	64	45.05	26	45.04	45.10	38	47,959	0.08%
2021/09/30	27	45.50	55	45.73	45.85	-28	49,915	-0.06%
2021/09/29	35	45.07	51	45.22	45.00	-16	51,403	-0.03%
2021/09/28	45	45.11	31	45.44	45.00	14	53,570	0.03%
2021/09/27	47	45.55	26.3	45.97	45.30	20.7	57,480	0.04%
2021/09/24	17	45.93	13.5	45.81	45.70	3.5	62,167	0.01%
2021/09/23	25	45.72	24.1	46.51	45.80	1	69,601	0.00%
2021/09/22	44	45.58	31	45.79	45.75	13	76,836	0.02%
2021/09/17	19	47.99	23	48.12	47.75	-4	80,788	0.00%
2021/09/16	56	48.73	42	48.89	48.40	14	82,968	0.02%
2021/09/15	17	48.65	8	48.72	48.75	9	83,489	0.01%
2021/09/14	73	49.31	35	49.53	49.30	38	84,968	0.04%
2021/09/13	43	49.85	58	50.06	50.50	-15	86,300	-0.02%
2021/09/10	56	48.79	68	49.08	48.75	-12	86,105	-0.01%
2021/09/09	28	47.45	42	47.84	47.90	-14	86,148	-0.02%
2021/09/08	32	47.72	17	48.33	47.05	15	86,592	0.02%
2021/09/07	41	49.33	28	49.52	48.35	13	86,871	0.01%
2021/09/06	12	49.21	16	49.89	49.20	-4	86,924	0.00%
2021/09/03	31	49.26	14	49.81	48.85	17	87,286	0.02%
2021/09/02	33.1	49.51	55	49.35	48.60	-22	87,905	-0.02%
2021/09/01	60	50.69	69	50.81	50.20	-9	88,583	-0.01%
2021/08/31	12	50.29	26	50.36	50.60	-14	88,670	-0.02%
2021/08/30	46	50.18	35	50.43	49.95	11	89,428	0.01%
2021/08/27	9	49.34	15	49.76	50.20	-6	90,186	-0.01%
2021/08/26	98.5	50.24	123	49.95	49.00	-24.5	90,929	-0.03%	大賣/
2021/08/25	31	47.65	29	48.14	48.10	2	92,275	0.00%
2021/08/24	49	46.95	47	47.61	48.35	2	93,545	0.00%
2021/08/23	21	47.60	54	47.56	47.70	-33	96,102	-0.03%
2021/08/20	62	46.28	25	46.31	46.00	37	97,374	0.04%
2021/08/19	51	47.49	48	48.00	46.55	3	98,081	0.00%
2021/08/18	60	46.22	37	46.69	48.55	23	98,353	0.02%
2021/08/17	64	49.12	42	50.13	47.00	22	97,910	0.02%
2021/08/16	66	51.18	16.6	51.23	50.40	49.4	97,863	0.05%
2021/08/13	54	52.42	26	52.62	52.30	28	98,613	0.03%
2021/08/12	68.9	52.48	145	52.50	53.50	-76.2	99,398	-0.08%	大賣/
2021/08/11	121	52.25	160	52.40	50.90	-39	100,420	-0.04%	大買/大賣/
2021/08/10	43	51.38	10	51.37	50.90	33	99,818	0.03%
2021/08/09	19	52.12	59	51.95	51.50	-40	101,040	-0.04%
2021/08/06	59	51.13	40	51.57	51.00	19	102,182	0.02%
2021/08/05	44	51.43	15	51.27	50.90	29	103,966	0.03%
2021/08/04	83	52.63	15	53.37	52.20	68	105,230	0.06%
2021/08/03	81	53.10	47	53.42	53.50	34	108,385	0.03%
2021/08/02	13	52.87	71	53.10	54.10	-58	110,971	-0.05%
2021/07/30	97	53.14	47	53.09	52.00	50	111,955	0.04%
2021/07/29	63	52.32	111	52.28	53.60	-48	113,192	-0.04%	大賣/
2021/07/28	96	51.90	55	52.35	51.30	41	114,079	0.04%
2021/07/27	101	52.33	114	52.56	51.60	-13	115,128	-0.01%	大買/大賣/
2021/07/26	77.1	53.57	41.1	53.11	52.80	36	116,132	0.03%
2021/07/23	83	54.68	97	55.04	55.20	-14	116,839	-0.01%
2021/07/22	133	55.62	77	56.04	53.60	56	116,605	0.05%	大買/
2021/07/21	151	58.35	98	59.50	56.50	53	116,067	0.05%	大買/
2021/07/20	86.1	58.33	104	58.98	58.40	-18	115,458	-0.02%	大賣/
2021/07/19	114	60.36	169	60.46	60.00	-55	115,103	-0.05%	大買/大賣/
2021/07/16	77	58.75	28	58.65	58.30	49	115,684	0.04%
2021/07/15	108	56.02	207.3	56.40	58.50	-99.3	116,177	-0.09%	大買/大賣/
2021/07/14	182	54.33	69.2	54.57	54.40	112.8	116,278	0.10%	大買/鉅額交易
2021/07/13	233	58.15	176	58.20	56.30	57	116,504	0.05%	大買/大賣/
2021/07/12	234	59.62	327	60.43	59.60	-93	116,141	-0.08%	大買/大賣/
2021/07/09	153	57.54	118	57.67	56.90	35	114,318	0.03%	大買/大賣/
2021/07/08	260	57.72	219	58.07	58.00	41	115,233	0.04%	大買/大賣/
2021/07/07	142	58.39	209.5	58.00	57.10	-67.5	114,284	-0.06%	大買/大賣/
2021/07/06	148	59.84	129.3	60.34	59.50	18.8	113,346	0.02%	大買/大賣/
2021/07/05	123.9	61.42	86	61.50	60.50	37.9	112,774	0.03%	大買/
2021/07/02	327.4	61.49	136	61.16	59.90	191.4	112,517	0.17%	大買/大賣/鉅額交易
2021/07/01	186	60.28	261.2	60.43	60.30	-75.2	110,796	-0.07%	大買/大賣/
2021/06/30	275.6	61.33	297.5	61.46	59.50	-22	106,551	-0.02%	大買/大賣/
2021/06/29	240.5	56.09	404.9	56.33	57.90	-164.4	99,335	-0.17%	大買/大賣/鉅額交易
2021/06/28	91	51.08	190.5	51.30	52.70	-99.5	92,252	-0.11%	大賣/
2021/06/25	78	48.32	102	48.90	47.95	-24	88,275	-0.03%	大賣/
2021/06/24	33	47.10	56	47.24	46.50	-23	86,098	-0.03%
2021/06/23	342	47.15	310.2	46.79	45.80	31.8	85,332	0.04%	大買/大賣/
2021/06/22	109.2	47.28	155	46.44	48.00	-45.8	83,604	-0.05%	大買/大賣/
2021/06/21	101	44.38	82	44.11	43.80	19	81,795	0.02%	大買/
2021/06/18	93	45.66	51.5	46.18	45.50	41.5	81,400	0.05%
2021/06/17	114	45.97	102	46.57	45.95	12	80,959	0.01%	大買/大賣/
2021/06/16	97.1	46.40	56	46.83	45.75	41.1	80,404	0.05%
2021/06/15	68	46.03	64	46.39	47.05	4	79,901	0.01%
2021/06/11	64	45.95	111	46.28	45.95	-47	79,516	-0.06%	大賣/
2021/06/10	107.1	45.26	87	45.30	46.55	20.1	79,163	0.03%	大買/
2021/06/09	121	46.25	92.3	45.87	45.75	28.7	78,380	0.04%	大買/
2021/06/08	15	48.33	14	48.35	47.80	1	77,628	0.00%
2021/06/07	141	47.82	121	46.79	47.60	20	77,228	0.03%	大買/大賣/
2021/06/04	15	49.24	65	49.62	48.60	-50	76,205	-0.07%
2021/06/03	95	49.30	7	49.71	48.80	88	75,253	0.12%
2021/06/02	760	49.61	820	48.64	49.05	-60	74,534	-0.08%	大買/大賣/
2021/06/01	81	47.05	97.1	46.73	47.90	-16.1	72,757	-0.02%
2021/05/31	227.2	47.64	215.1	47.80	46.00	12.1	72,920	0.02%	大買/大賣/
2021/05/28	90	43.72	48	44.50	44.95	42	70,381	0.06%
2021/05/27	27	41.41	29.5	41.48	40.90	-2.5	69,091	0.00%
2021/05/26	7	40.41	99	40.24	40.70	-92	68,443	-0.13%
2021/05/25	80	40.00	26	39.89	39.75	54	67,979	0.08%
2021/05/24	46	39.81	35	40.21	40.20	11	67,863	0.02%
2021/05/21	78	40.16	50	40.07	40.30	28	67,958	0.04%
2021/05/20	87	39.95	50	39.58	39.50	37	66,983	0.06%
2021/05/19	64	41.06	49	40.46	41.50	15	65,721	0.02%
2021/05/18	12	37.53	15	36.93	37.75	-3	64,142	0.00%
2021/05/17	38	35.19	40.3	35.30	34.35	-2.3	63,937	0.00%
2021/05/14	67.1	39.08	75.2	37.51	37.40	-8.1	62,629	-0.01%
2021/05/13	77.7	39.87	194	40.05	39.35	-116.4	60,892	-0.19%	大賣/鉅額交易
2021/05/12	67.3	44.31	16	45.29	43.70	51.3	58,931	0.09%
2021/05/11	257.1	51.81	181	49.71	48.55	76.1	57,459	0.13%	大買/大賣/
2021/05/10	71.2	51.57	55	51.65	53.00	16.2	54,145	0.03%
2021/05/07	49	48.38	49.3	48.40	49.40	-0.3	51,262	0.00%
2021/05/06	32	47.71	76.3	48.70	49.45	-44.3	49,859	-0.09%
2021/05/05	35.5	46.12	41	46.41	45.95	-5.5	48,126	-0.01%
2021/05/04	97	46.03	148	47.79	43.70	-51	46,697	-0.11%	大賣/
2021/05/03	187.3	50.16	104	49.50	48.45	83.3	45,015	0.19%	大買/大賣/
2021/04/29	213	48.70	170	48.28	48.00	43	43,382	0.10%	大買/大賣/
2021/04/28	26	47.06	12	46.52	46.45	14	41,922	0.03%
2021/04/27	56	48.32	27.5	48.43	47.85	28.5	41,642	0.07%
2021/04/26	74	48.02	41	48.15	48.70	33	40,781	0.08%
2021/04/23	37.3	46.14	72	47.22	45.70	-34.7	39,893	-0.09%
2021/04/22	157.3	50.74	78	49.65	48.30	79.3	38,942	0.20%	大買/
2021/04/21	86	46.65	32	46.03	48.00	54	35,741	0.15%
2021/04/20	74	45.26	88.1	45.13	46.50	-14.1	34,540	-0.04%
2021/04/19	63.1	45.77	33.8	45.11	46.05	29.3	33,267	0.09%
2021/04/16	71	41.75	75.3	41.81	41.90	-4.3	31,918	-0.01%
2021/04/15	31	40.54	15.2	40.58	40.15	15.8	30,497	0.05%
2021/04/14	94	40.28	64	40.36	39.95	30	30,141	0.10%
2021/04/13	17	40.12	87	39.76	39.55	-70	28,521	-0.25%
2021/04/12	21.5	40.76	42	40.69	40.80	-20.5	28,017	-0.07%
2021/04/09	64	39.09	51.2	38.69	38.50	12.8	26,927	0.05%
2021/04/08	67	39.35	56.1	39.56	39.35	10.9	26,031	0.04%
2021/04/07	111.1	36.92	82.4	36.92	37.85	28.7	24,214	0.12%	大買/
2021/04/06	12	33.75	5.4	34.45	34.45	6.6	22,297	0.03%
2021/04/01	10	31.38	1.2	31.32	31.35	8.8	22,073	0.04%
2021/03/31	5	31.55	4	31.28	31.35	1	22,107	0.00%
2021/03/30	7	31.03	32	31.07	31.10	-25	21,953	-0.11%
2021/03/29	3	30.57	7	30.51	30.50	-4	22,022	-0.02%
2021/03/26	2	29.65	0	0.00	29.80	2	23,036	0.01%
2021/03/24	2	29.45	7	29.61	29.40	-5	24,143	-0.02%
2021/03/23	10.1	29.85	11	29.90	29.90	-1	24,409	0.00%
2021/03/22	0	0.00	1	29.30	29.70	-1	24,926	0.00%
2021/03/19	7	29.41	5	29.40	29.35	2	25,487	0.01%
2021/03/17	2	29.53	2	29.68	29.70	0	26,973	0.00%
2021/03/16	16	29.56	10	29.55	29.55	6	28,297	0.02%
2021/03/15	6	30.41	10	30.53	30.35	-4	28,818	-0.01%
2021/03/12	7	30.34	4	30.38	30.60	3	29,225	0.01%
2021/03/11	3	30.77	7	30.79	30.60	-4	30,507	-0.01%
2021/03/10	1	30.15	0	0.00	30.40	1	31,505	0.00%
2021/03/09	4	30.41	5	30.38	30.35	-1	32,527	0.00%
2021/03/08	33	29.86	19	30.07	29.55	14	32,658	0.04%
2021/03/05	47	30.70	28	30.85	30.20	19	32,969	0.06%
2021/03/04	44	32.99	77.6	33.21	32.80	-33.6	33,058	-0.10%
2021/03/03	18	31.22	29	31.35	31.60	-11	32,025	-0.03%
2021/03/02	12	31.36	43	31.54	30.45	-31	33,205	-0.09%
2021/02/26	14	31.29	17	31.44	31.20	-3	33,433	-0.01%
2021/02/25	28	30.88	19	31.10	30.90	9	33,046	0.03%
2021/02/24	22	30.75	10	30.36	30.35	12	33,029	0.04%
2021/02/23	60	31.01	24	30.75	30.85	36	32,714	0.11%
2021/02/22	9	29.45	20	29.31	29.45	-11	32,028	-0.03%
2021/02/19	6	27.88	17	28.12	28.20	-11	31,837	-0.03%
2021/02/18	11	27.97	26	28.05	27.85	-15	31,859	-0.05%
2021/02/17	19	26.96	48	26.70	27.65	-29	31,818	-0.09%
2021/02/05	4	25.45	10	25.35	25.50	-6	31,545	-0.02%
2021/02/04	0	0.00	1	25.60	25.90	-1	31,699	0.00%
2021/02/03	33	25.73	27	25.78	25.70	6	31,928	0.02%
2021/02/01	9	26.15	17	25.93	26.20	-8	32,775	-0.02%
2021/01/29	1	25.20	0.2	25.25	25.10	0.8	33,013	0.00%
2021/01/28	5	25.39	0	0.00	25.40	5	33,332	0.02%
2021/01/27	11	26.23	0	0.00	25.80	11	33,894	0.03%
2021/01/26	12	26.53	13	26.98	26.80	-1	35,106	0.00%
2021/01/25	1	27.20	17	26.81	27.15	-16	35,725	-0.04%
2021/01/22	11	25.44	4	25.55	25.90	7	36,213	0.02%
2021/01/21	16	26.18	2	26.40	25.90	14	36,365	0.04%
2021/01/20	12.1	25.72	7	25.48	25.85	5.1	37,058	0.01%
2021/01/19	0	0.00	5	27.30	27.10	-5	36,744	-0.01%
2021/01/18	6.2	27.40	5	27.60	27.45	1.2	36,641	0.00%
2021/01/15	1	27.70	41.2	27.94	27.95	-40.2	36,487	-0.11%
2021/01/14	12.6	28.82	0	0.00	28.65	12.6	36,265	0.03%
2021/01/13	9	28.86	28.2	28.98	28.65	-19.2	36,306	-0.05%
2021/01/12	8	29.94	4	30.09	29.65	4	35,776	0.01%
2021/01/11	2	30.58	1	30.85	30.85	1	35,532	0.00%
2021/01/08	38	30.52	3	30.68	30.85	35	35,398	0.10%
2021/01/07	24	30.03	46	30.77	30.80	-22	35,250	-0.06%
2021/01/06	11	30.80	22	30.15	29.90	-11	34,962	-0.03%
2021/01/05	13	31.07	28	31.13	30.90	-15	35,339	-0.04%
2021/01/04	20	30.77	40	30.82	31.00	-20	35,400	-0.06%
2020/12/31	0	0.00	5	31.05	31.30	-5	35,206	-0.01%
2020/12/30	55	31.71	48	31.24	30.95	7	34,896	0.02%
2020/12/29	38	30.90	136.1	30.73	31.00	-98.1	34,474	-0.28%	大賣/
2020/12/28	27	30.19	52	30.58	30.25	-25	34,001	-0.07%
2020/12/25	18	30.76	32	30.67	30.65	-14	33,585	-0.04%
2020/12/24	21	31.20	6	31.48	31.10	15	33,198	0.05%
2020/12/23	17	31.19	27	31.25	31.25	-10	32,986	-0.03%
2020/12/22	108.6	32.05	42.2	32.35	30.85	66.4	32,667	0.20%	大買/
2020/12/21	38	32.50	45	32.48	32.40	-7	31,440	-0.02%
2020/12/18	21.8	31.72	23	31.95	31.85	-1.2	30,695	0.00%
2020/12/17	20.2	31.58	30	31.85	32.00	-9.8	30,285	-0.03%
2020/12/16	17	31.55	52	31.63	32.00	-35	29,947	-0.12%
2020/12/15	35	31.39	22	30.94	30.95	13	29,343	0.04%
2020/12/14	34.1	31.16	18	31.14	30.90	16.1	28,754	0.06%
2020/12/11	92	32.11	63	31.90	31.35	29	28,210	0.10%
2020/12/10	47	32.90	77	33.08	32.10	-30	27,234	-0.11%
2020/12/09	8	32.02	19.1	31.99	32.00	-11.1	25,915	-0.04%
2020/12/08	25.2	31.16	13	31.14	31.10	12.2	25,320	0.05%
2020/12/07	72	31.74	152	32.18	31.00	-80	24,861	-0.32%	大賣/
2020/12/04	20.2	30.31	48.1	30.40	30.60	-27.9	23,494	-0.12%
2020/12/03	77	29.20	60	29.12	29.20	17	22,316	0.08%
2020/12/02	21.1	28.17	75	27.99	27.80	-53.9	21,321	-0.25%
2020/12/01	6	27.74	32	27.97	27.95	-26	20,950	-0.12%
2020/11/30	21	28.22	63	28.18	28.10	-42	20,195	-0.21%
2020/11/27	10	26.81	21	26.75	26.85	-11	19,182	-0.06%
2020/11/26	62.5	26.37	46	25.98	26.35	16.5	18,505	0.09%
2020/11/25	30	24.44	20.4	24.57	24.85	9.6	16,813	0.06%
2020/11/24	23	23.86	12	23.90	23.75	11	16,303	0.07%
2020/11/23	24	23.90	32	24.03	24.30	-8	16,140	-0.05%
2020/11/20	6	23.70	14	23.81	23.75	-8	15,843	-0.05%
2020/11/19	19	24.07	12	24.25	24.05	7	15,636	0.04%
2020/11/18	4	24.59	11	24.67	24.60	-7	15,415	-0.05%
2020/11/17	7	24.66	17	24.51	24.65	-10	15,220	-0.07%
2020/11/16	18	24.19	10.5	24.22	24.15	7.5	15,186	0.05%
2020/11/13	3	24.35	7	24.34	24.15	-4	15,049	-0.03%
2020/11/12	5	24.38	28	24.64	24.75	-23	14,918	-0.15%
2020/11/11	15.5	25.13	10	24.55	24.65	5.5	14,680	0.04%
2020/11/10	63.2	25.13	35	25.22	24.90	28.2	14,494	0.19%
2020/11/09	29	24.63	55	24.73	24.85	-26	13,952	-0.19%
2020/11/06	17	24.42	6	24.30	24.10	11	13,465	0.08%
2020/11/05	32	24.05	11	24.22	23.85	21	13,083	0.16%
2020/11/04	15	24.15	26.8	24.06	24.50	-11.8	12,721	-0.09%
2020/11/03	26	23.95	61.5	24.06	24.10	-35.5	12,087	-0.29%
2020/11/02	2	22.60	25.3	22.84	23.15	-23.3	10,669	-0.22%
2020/10/30	28.5	22.14	29	22.21	21.90	-0.5	9,912	-0.01%
2020/10/29	10	23.13	12	22.98	22.65	-2	9,077	-0.02%
2020/10/28	13	22.44	144	23.05	22.90	-131	8,635	-1.52%	大賣/鉅額交易
2020/10/27	5	20.80	0	0.00	21.50	5	7,762	0.06%
2020/10/26	63	21.19	20	21.05	21.05	43	7,681	0.56%
2020/10/23	10	21.00	10	20.88	21.00	0	7,646	0.00%
2020/10/22	2	20.75	69	20.65	20.65	-67	7,590	-0.88%
2020/10/21	140	21.35	26	20.97	21.30	114	7,424	1.54%	大買/鉅額交易
2020/10/19	2	21.10	1	20.75	20.80	1	7,118	0.01%
2020/10/16	0	0.00	45	21.03	21.15	-45	7,049	-0.64%
2020/10/15	0	0.00	1	21.55	21.60	-1	6,976	-0.01%
2020/10/14	11	22.03	7	22.12	22.00	4	6,894	0.06%
2020/10/13	30	22.30	18	22.11	22.30	12	6,791	0.18%
2020/10/12	0	0.00	38	21.19	22.00	-38	6,033	-0.63%
2020/10/08	80	19.80	83	19.71	20.00	-3	5,673	-0.05%
2020/10/07	2	19.80	2	19.55	19.75	0	5,705	0.00%
2020/10/06	0	0.00	11	20.08	19.90	-11	5,832	-0.19%
2020/09/29	2	19.58	0	0.00	19.50	2	6,006	0.03%
2020/09/25	2.2	19.11	0	0.00	18.95	2.2	6,021	0.04%
2020/09/24	2	19.55	0	0.00	19.10	2	6,006	0.03%
2020/09/23	0	0.00	1	20.10	20.00	-1	5,953	-0.02%
2020/09/22	11	20.14	75	20.37	20.20	-64	5,992	-1.07%
2020/09/21	2	20.95	5	21.00	20.65	-3	6,179	-0.05%
2020/09/18	0.1	21.00	20	20.88	21.00	-20	6,485	-0.31%
2020/09/17	22	20.86	20	20.94	20.75	2	6,786	0.03%
2020/09/16	20	20.41	20	20.58	20.60	0	7,068	0.00%
2020/09/15	3	20.45	0	0.00	20.50	3	7,356	0.04%
2020/09/14	33	20.85	16	20.70	20.70	17	7,588	0.22%
2020/09/11	49	21.73	43	21.36	21.40	6	7,495	0.08%
2020/09/10	10	22.75	1	22.75	22.90	9	7,258	0.12%
2020/09/09	0	0.00	11	22.26	22.85	-11	7,234	-0.15%
2020/09/08	8	22.20	0	0.00	22.15	8	7,240	0.11%
2020/09/07	8	22.31	1	22.65	22.45	7	7,304	0.10%
2020/09/04	3	21.65	2.1	21.61	21.65	0.9	7,277	0.01%
2020/09/03	36	22.17	5	22.15	22.10	31	7,259	0.43%
2020/09/02	47	22.31	57	22.21	22.40	-10	7,250	-0.14%
2020/09/01	6	21.63	1	21.60	21.70	5	7,186	0.07%
2020/08/31	11.6	21.35	1	21.35	21.25	10.6	7,149	0.15%
2020/08/28	7	21.47	4	21.21	21.25	3	7,154	0.04%
2020/08/27	4	21.08	0	0.00	21.00	4	7,174	0.06%
2020/08/25	30	21.58	30	21.63	21.60	0	7,170	0.00%
2020/08/21	30	21.17	30	21.18	21.35	0	7,316	0.00%
2020/08/20	0	0.00	8	20.33	20.55	-8	7,288	-0.11%
2020/08/19	36.8	21.19	22	21.49	20.85	14.8	7,141	0.21%
2020/08/18	4.1	21.49	5	21.40	21.40	-1	7,074	-0.01%
2020/08/14	12	21.60	0	0.00	21.60	12	7,079	0.17%
2020/08/13	6	21.72	2	21.90	21.80	4	7,062	0.06%
2020/08/12	1	22.40	1	22.10	22.10	0	7,016	0.00%
2020/08/11	18	22.64	15	22.70	22.20	3	6,987	0.04%
2020/08/06	101	23.00	0	0.00	22.70	101	6,895	1.46%	大買/鉅額交易
2020/08/05	2.1	23.02	0	0.00	22.70	2.1	6,924	0.03%
2020/08/04	10	22.80	0	0.00	22.80	10	6,921	0.14%
2020/08/03	0	0.00	4	22.70	22.65	-4	6,994	-0.06%
2020/07/31	0	0.00	1	23.25	23.25	-1	6,990	-0.01%
2020/07/30	7	23.27	3	23.15	23.65	4	7,009	0.06%
2020/07/29	2	22.55	0	0.00	22.50	2	7,039	0.03%
2020/07/28	22.3	22.14	20	22.30	22.00	2.3	7,185	0.03%
2020/07/27	11	23.04	0	0.00	22.65	11	7,211	0.15%
2020/07/24	13	23.89	0	0.00	23.80	13	7,190	0.18%
2020/07/23	19	24.30	0	0.00	24.25	19	7,201	0.26%
2020/07/22	10	24.40	0	0.00	24.60	10	7,312	0.14%
2020/07/21	1	24.50	1	24.65	24.60	0	7,340	0.00%
2020/07/20	16	24.32	0	0.00	24.55	16	7,341	0.22%
2020/07/17	11	24.63	0	0.00	24.60	11	7,342	0.15%
2020/07/16	6	24.95	6	25.07	25.05	0	7,371	0.00%
2020/07/15	31.3	24.98	38	24.96	25.05	-6.8	7,408	-0.09%
2020/07/14	30	25.92	6	26.07	25.80	24	7,402	0.32%
2020/07/13	31	26.21	24	26.39	26.00	7	7,330	0.10%
2020/07/10	11	26.73	8	26.93	26.70	3	7,282	0.04%
2020/07/09	9	27.08	27	27.13	27.30	-18	7,226	-0.25%
2020/07/08	6	26.75	8	26.80	26.80	-2	7,106	-0.03%
2020/07/07	0	0.00	10	26.90	26.80	-10	7,175	-0.14%
2020/07/06	15	26.83	4	26.80	26.90	11	7,267	0.15%
2020/07/03	30	26.70	30	26.76	26.85	0	7,334	0.00%
2020/07/02	12	26.95	20	27.10	26.95	-8	7,345	-0.11%
2020/07/01	32	26.99	0	0.00	27.10	32	7,375	0.43%
2020/06/30	35	26.79	24	26.73	27.10	11	7,451	0.15%
2020/06/29	45	25.97	0	0.00	26.35	45	7,246	0.62%
2020/06/24	24	25.76	14	25.80	26.05	10	6,930	0.14%
2020/06/23	24	25.24	22	25.35	25.40	2	6,650	0.03%
2020/06/22	26	25.66	10	26.18	25.25	16	6,309	0.25%
2020/06/19	15	26.50	1	26.25	26.00	14	6,023	0.23%
2020/06/18	6	26.93	0	0.00	26.95	6	5,733	0.10%
2020/06/17	0	0.00	2	27.30	27.20	-2	5,692	-0.04%
2020/06/16	1	27.20	5	27.30	27.30	-4	5,803	-0.07%
2020/06/15	5	27.77	1	28.40	27.15	4	5,907	0.07%
2020/06/11	5	27.64	16	27.93	27.55	-11	5,802	-0.19%
2020/06/10	16	27.61	0	0.00	27.65	16	5,761	0.28%
2020/06/09	16	27.52	39	27.79	27.80	-23	5,891	-0.39%
2020/06/08	40	27.38	27	27.53	27.40	13	5,930	0.22%
2020/06/05	0	0.00	5	27.75	27.70	-5	5,995	-0.08%
2020/06/04	0	0.00	5	27.65	27.80	-5	6,053	-0.08%
2020/06/03	3	27.30	38	27.48	27.40	-35	6,053	-0.58%
2020/06/02	0	0.00	18	26.80	26.85	-18	6,039	-0.30%
2020/06/01	29	26.71	0	0.00	26.70	29	6,069	0.48%
2020/05/29	21	26.99	3	27.00	26.85	18	6,065	0.30%
2020/05/28	6	27.64	9	27.95	27.45	-3	6,074	-0.05%
2020/05/27	0	0.00	5	27.30	27.10	-5	6,063	-0.08%
2020/05/26	19	27.22	2.1	27.25	27.30	16.9	6,171	0.27%
2020/05/25	12	26.68	23	26.85	27.00	-11	6,216	-0.18%
2020/05/22	12	26.98	57	27.29	27.00	-45	6,212	-0.72%
2020/05/21	7	26.88	0	0.00	26.95	7	6,149	0.11%
2020/05/20	11	26.40	33	26.87	26.85	-22	6,132	-0.36%
2020/05/19	0	0.00	7	25.90	25.80	-7	6,072	-0.12%
2020/05/15	0	0.00	15	26.08	25.55	-15	6,073	-0.25%
2020/05/14	22	25.85	0	0.00	25.80	22	6,044	0.36%
2020/05/13	0	0.00	5	26.65	26.80	-5	5,999	-0.08%
2020/05/12	21	27.06	0	0.00	26.80	21	6,009	0.35%
2020/05/11	22	27.43	25	27.37	27.50	-3	5,945	-0.05%
2020/05/08	10	26.95	24	27.16	26.95	-14	5,899	-0.24%
2020/05/07	0	0.00	9	27.30	27.35	-9	5,826	-0.15%
2020/05/06	2	27.20	0	0.00	27.05	2	5,794	0.03%
2020/05/05	16	27.33	12	27.45	27.40	4	5,752	0.07%
2020/05/04	7	27.16	11	26.96	27.50	-4	5,677	-0.07%
2020/04/30	10	26.57	31	26.47	26.65	-21	5,504	-0.38%
2020/04/29	0	0.00	10	26.60	26.30	-10	5,449	-0.18%
2020/04/28	0	0.00	4	26.80	26.30	-4	5,407	-0.07%
2020/04/27	13	25.98	100	26.04	26.40	-87	5,454	-1.59%
2020/04/24	3	25.50	0	25.45	25.40	3	5,347	0.06%
2020/04/23	10	25.40	10	25.90	25.20	0	5,316	0.00%
2020/04/22	0	0.00	2	25.25	25.50	-2	5,315	-0.04%
2020/04/21	59	25.57	0	0.00	25.55	59	5,316	1.11%
2020/04/20	0	0.00	35	26.14	26.25	-35	5,288	-0.66%
2020/04/17	5	25.60	16	25.95	25.50	-11	5,337	-0.21%
2020/04/16	16	25.71	4	25.70	25.70	12	5,325	0.23%
2020/04/15	17	26.15	20	26.25	26.15	-3	5,295	-0.06%
2020/04/14	40.1	25.53	40	25.48	25.55	0.1	5,247	0.00%
2020/04/13	5	25.50	2	25.25	25.25	3	5,238	0.06%
2020/04/10	21	25.48	31	25.61	25.40	-10	5,271	-0.19%
2020/04/09	39	24.91	1	24.80	25.40	38	5,270	0.72%
2020/04/08	43	24.23	73	24.43	24.80	-30	5,172	-0.58%
2020/04/06	2	24.25	2	24.30	24.30	0	5,104	0.00%
2020/04/01	62	25.27	20	25.03	25.00	42	5,046	0.83%
2020/03/31	1	26.40	2	26.35	26.90	-1	5,005	-0.02%
2020/03/30	7	26.43	3	26.25	26.70	4	5,058	0.08%
2020/03/27	40	26.83	115	26.90	26.70	-75	5,279	-1.42%	大賣/
2020/03/26	4	26.80	5	26.95	27.10	-1	5,517	-0.02%
2020/03/25	6.1	27.45	0	0.00	27.20	6.1	5,748	0.11%
2020/03/24	43	26.92	31	26.84	26.70	12	5,833	0.21%
2020/03/23	0	0.00	2	25.45	25.30	-2	5,947	-0.03%
2020/03/20	30	25.02	49	25.19	25.65	-19	6,001	-0.32%
2020/03/19	7.1	24.68	0	0.00	24.20	7.1	5,993	0.12%
2020/03/18	0	0.00	2	27.40	26.85	-2	6,004	-0.03%
2020/03/17	37	27.20	30	27.38	27.45	7	5,971	0.12%
2020/03/16	4.4	28.10	2	28.55	28.05	2.4	5,917	0.04%
2020/03/13	27	28.31	12	28.83	28.40	15	5,943	0.25%
2020/03/12	4	29.66	8	29.50	30.00	-4	5,803	-0.07%
2020/03/11	18	30.54	51	30.65	30.35	-33	5,777	-0.57%
2020/03/10	0	0.00	2	29.55	30.05	-2	5,682	-0.04%
2020/03/09	4.1	29.89	3	29.80	29.90	1.1	5,685	0.02%
2020/03/06	23	29.87	0	0.00	30.00	23	5,825	0.39%
2020/03/05	33.1	30.76	0	0.00	30.75	33.1	5,798	0.57%
2020/03/04	10	30.68	0	0.00	31.00	10	5,778	0.17%
2020/03/03	43	31.18	0	0.00	31.00	43	5,757	0.75%
2020/03/02	5	31.40	1	31.40	31.40	4	5,709	0.07%
2020/02/27	43	31.56	1	31.95	30.90	42	5,635	0.75%
2020/02/26	9	31.93	8	31.65	31.65	1	5,528	0.02%
2020/02/25	13	31.06	0	0.00	31.30	13	5,461	0.24%
2020/02/24	11	31.29	2	31.25	31.20	9	5,476	0.16%
2020/02/21	10	31.30	0	0.00	31.40	10	5,495	0.18%
2020/02/20	0.1	30.90	0	0.00	30.95	0.1	5,467	0.00%
2020/02/19	7	31.04	14	31.05	31.10	-7	5,482	-0.13%
2020/02/18	15	31.10	4	30.95	30.90	11	5,541	0.20%
2020/02/17	1	30.60	0	0.00	30.60	1	5,648	0.02%
2020/02/14	6	30.51	0	0.00	30.45	6	5,730	0.10%
2020/02/13	0	0.00	1	30.35	30.15	-1	5,722	-0.02%
2020/02/06	0	0.00	2	29.55	29.55	-2	5,693	-0.04%
2020/02/05	102	29.15	0	0.00	29.10	102	5,720	1.78%	大買/鉅額交易
2020/02/04	7	29.42	0	0.00	29.40	7	5,706	0.12%
2020/02/03	0	0.00	2	29.15	29.35	-2	5,708	-0.04%
2020/01/31	11	30.09	0	0.00	30.20	11	5,755	0.19%
2020/01/30	0	0.00	7	29.96	29.80	-7	5,888	-0.12%
2020/01/20	8	31.13	0	0.00	31.10	8	5,774	0.14%
2020/01/17	5	31.37	0	0.00	31.45	5	5,772	0.09%
2020/01/16	3	31.55	1	31.65	31.55	2	5,771	0.03%
2020/01/15	3	31.68	0	0.00	31.65	3	5,814	0.05%
2020/01/14	3	31.73	0	0.00	31.95	3	5,804	0.05%
2020/01/13	9	31.87	3	32.15	31.95	6	5,823	0.10%
2020/01/09	5	30.67	1	30.60	30.60	4	5,892	0.07%
2020/01/08	2	31.03	1	30.50	30.50	1	5,899	0.02%
2020/01/07	3	31.40	4	31.29	31.25	-1	5,859	-0.02%
2020/01/06	3	31.40	3	31.40	31.20	0	5,879	0.00%
2020/01/03	12	31.86	0	0.00	31.40	12	5,842	0.21%
2020/01/02	4	32.16	5	32.15	32.10	-1	5,790	-0.02%
2019/12/31	3.1	32.05	6	32.15	32.05	-3	5,811	-0.05%
2019/12/30	0	0.00	3	32.32	32.30	-3	5,817	-0.05%
2019/12/27	1	31.85	5	31.85	31.85	-4	5,766	-0.07%
2019/12/26	9.1	31.88	3	31.87	31.80	6.1	5,815	0.10%
2019/12/25	8	32.48	5	32.37	32.30	3	5,873	0.05%
2019/12/24	23.1	32.35	3	32.10	32.60	20.1	5,872	0.34%
2019/12/23	12	32.30	3	32.40	32.55	9	5,758	0.16%
2019/12/20	23	31.64	34	31.59	31.75	-11	5,649	-0.19%
2019/12/19	14	31.30	9	31.36	31.55	5	5,448	0.09%
2019/12/18	18	31.39	3	30.80	31.40	15	5,345	0.28%
2019/12/17	10	30.72	4	30.59	30.70	6	5,184	0.12%
2019/12/16	26	30.82	0.2	30.85	30.85	25.8	5,103	0.51%
2019/12/13	3	30.45	12	30.01	30.45	-9	4,980	-0.18%
2019/12/12	3	29.55	4	29.34	29.55	-1	4,829	-0.02%
2019/12/11	3	29.08	0	0.00	29.25	3	4,899	0.06%
2019/12/10	3	29.55	19	29.93	29.30	-16	4,850	-0.33%
2019/12/09	12	30.92	0	0.00	30.75	12	4,738	0.25%
2019/12/06	9	30.51	2	30.70	30.70	7	4,670	0.15%
2019/12/05	5	29.75	1	29.70	29.80	4	4,555	0.09%
2019/12/04	4	29.69	3	29.90	29.75	1	4,502	0.02%
2019/12/03	6	29.63	9	29.29	29.90	-3	4,430	-0.07%
2019/12/02	7	28.29	3	28.80	28.35	4	4,264	0.09%
2019/11/29	5	29.14	3	29.50	29.10	2	4,235	0.05%
2019/11/28	3	29.55	3	29.55	29.55	0	4,244	0.00%
2019/11/27	1.1	29.50	3.1	29.50	29.50	-2.1	4,243	-0.05%
2019/11/26	5	29.76	3	29.60	29.60	2	4,207	0.05%
2019/11/25	5	29.70	0	0.00	29.60	5	4,188	0.12%
2019/11/22	3	29.70	3.9	29.78	29.70	-0.9	4,231	-0.02%
2019/11/21	3	29.85	4	30.26	29.85	-1	4,313	-0.02%
2019/11/20	3	30.40	3	30.20	30.40	0	4,381	0.00%
2019/11/19	3	30.25	3	29.50	30.25	0	4,450	0.00%
2019/11/18	3	29.75	3	29.40	29.75	0	4,483	0.00%
2019/11/15	5.2	29.30	4	29.35	29.50	1.2	4,528	0.03%
2019/11/14	10.1	29.49	3	30.00	29.50	7.1	4,530	0.16%
2019/11/13	4	30.95	5	31.88	30.85	-1	4,419	-0.02%
2019/11/12	5	32.44	3	32.70	32.40	2	4,372	0.05%
2019/11/11	4.1	32.70	4	32.88	32.70	0.1	4,496	0.00%
2019/11/07	4	32.75	3	32.75	32.75	1	4,657	0.02%
2019/11/06	3	32.75	3	33.00	32.75	0	4,686	0.00%
2019/11/05	4	32.88	3	32.50	32.90	1	4,697	0.02%
2019/11/04	3.1	32.55	4	32.90	32.55	-1	4,700	-0.02%
2019/11/01	3	33.00	3	32.90	33.00	0	4,678	0.00%
2019/10/31	3	32.90	4	32.58	32.90	-1	4,690	-0.02%
2019/10/30	4	32.51	3	32.95	32.50	1	4,689	0.02%
2019/10/29	15	33.61	11	33.48	33.25	4	4,613	0.09%
2019/10/28	3	33.60	4	33.53	33.60	-1	4,485	-0.02%
2019/10/25	5	33.51	3	33.85	33.50	2	4,542	0.04%
2019/10/24	3	33.85	3	33.90	33.85	0	4,536	0.00%
2019/10/23	3	33.90	8	33.68	33.90	-5	4,556	-0.11%
2019/10/22	8	33.33	11	33.35	33.30	-3	4,585	-0.07%
2019/10/21	5	33.52	6	33.68	33.60	-1	4,619	-0.02%
2019/10/18	7	33.03	6	33.49	33.15	1	4,716	0.02%
2019/10/17	3	33.95	3	33.75	33.95	0	4,541	0.00%
2019/10/16	3	33.85	3	33.85	33.85	0	4,544	0.00%
2019/10/15	3	33.85	4	33.93	33.85	-1	4,557	-0.02%
2019/10/14	0	0.00	2	33.93	34.00	-2	4,540	-0.04%
2019/10/09	3	33.20	3	33.75	33.20	0	4,487	0.00%
2019/10/08	1	33.60	0	0.00	33.80	1	4,454	0.02%
2019/10/04	7	32.59	3	32.77	32.50	4	4,375	0.09%
2019/10/03	5	32.93	3	33.10	32.95	2	4,342	0.05%
2019/10/02	3	33.20	4	33.16	33.20	-1	4,308	-0.02%
2019/10/01	6.1	33.24	5	33.60	33.10	1.1	4,232	0.02%
2019/09/27	6	35.01	1	35.25	34.75	5	4,071	0.12%
2019/09/26	4	35.10	4	35.10	35.25	0	3,985	0.00%
2019/09/25	17	36.37	1	36.05	36.00	16	3,866	0.41%
2019/09/24	6	38.03	0	0.00	38.05	6	3,689	0.16%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/17	1	40.10	0	0.00	39.50	1	3,932	0.03%
2019/09/16	0	0.00	3	39.97	39.95	-3	4,111	-0.07%
2019/09/09	0	0.00	1	38.75	38.50	-1	4,329	-0.02%
2019/09/05	2	38.80	0	0.00	38.75	2	4,448	0.04%
2019/09/04	0	0.00	2	39.25	39.25	-2	4,457	-0.04%
2019/09/03	1	39.50	1	39.10	39.40	0	4,526	0.00%
2019/09/02	13	38.55	1	38.85	38.75	12	4,470	0.27%
2019/08/27	15	38.25	2	38.30	38.10	13	4,431	0.29%
2019/08/26	101	39.00	25	38.71	38.80	76	4,379	1.74%	大買/
2019/08/23	17.1	38.24	2	38.23	38.15	15.1	4,287	0.35%
2019/08/22	13	39.58	1	39.40	39.20	12	4,191	0.29%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/20	11	40.55	0	0.00	40.50	11	4,042	0.27%
2019/08/19	12	41.19	5	41.10	41.40	7	4,031	0.17%
2019/08/15	1	42.05	2	42.10	42.05	-1	4,154	-0.02%
2019/08/14	0	0.00	2	43.15	42.50	-2	4,120	-0.05%
2019/08/13	0	0.00	1	45.40	45.40	-1	4,062	-0.02%
2019/08/12	5	45.77	1	45.95	45.70	4	3,959	0.10%
2019/08/08	0	0.00	2	45.70	45.70	-2	3,913	-0.05%
2019/08/06	10	45.40	0	0.00	45.65	10	4,015	0.25%
2019/08/05	0	0.00	2	46.00	45.85	-2	4,033	-0.05%
2019/08/02	5	45.85	0	0.00	45.90	5	4,040	0.12%
2019/08/01	2	46.05	0	0.00	46.05	2	4,075	0.05%
2019/07/29	0	0.00	1	46.55	46.50	-1	4,351	-0.02%
2019/07/26	0	0.00	5	45.55	46.00	-5	4,307	-0.12%
2019/07/25	2	45.80	0	0.00	45.70	2	4,338	0.05%
2019/07/24	10	45.85	0	0.00	46.00	10	4,352	0.23%
2019/07/23	0	0.00	0.1	46.75	46.80	-0.1	4,290	0.00%
2019/07/22	9	46.81	5	46.93	46.80	4	4,266	0.09%
2019/07/19	0	0.00	3	46.23	46.30	-3	4,152	-0.07%
2019/07/18	20	45.95	0	0.00	45.85	20	4,170	0.48%
2019/07/17	2	45.75	0	0.00	45.75	2	4,206	0.05%
2019/07/11	1	45.10	0	0.00	45.15	1	4,536	0.02%
2019/07/09	0	0.00	2	45.33	45.45	-2	4,723	-0.04%
2019/07/05	1	45.00	0	0.00	45.10	1	4,909	0.02%
2019/07/02	0	0.00	1	45.50	45.45	-1	5,195	-0.02%
2019/06/28	2	45.30	0	0.00	45.30	2	5,252	0.04%
2019/06/27	0	0.00	8	46.01	45.95	-8	5,257	-0.15%
2019/06/25	0.1	46.55	6	46.50	46.75	-5.9	5,301	-0.11%
2019/06/24	2	46.38	1	46.20	46.50	1	5,417	0.02%
2019/06/21	0	0.00	1	46.20	46.40	-1	5,328	-0.02%
2019/06/20	2	45.93	21	45.99	45.80	-19	5,183	-0.37%
2019/06/19	2	46.25	3	45.85	45.80	-1	5,252	-0.02%
2019/06/17	4	45.65	2	45.85	45.85	2	5,770	0.03%
2019/06/14	2	45.40	5	45.50	45.50	-3	5,918	-0.05%
2019/06/11	1	44.75	3	44.85	45.00	-2	6,142	-0.03%
2019/06/10	0	0.00	10	44.10	44.15	-10	6,048	-0.17%
2019/06/05	0.1	43.95	0	0.00	44.00	0.1	6,099	0.00%
2019/06/03	0	0.00	1.5	44.04	43.90	-1.5	6,154	-0.03%
2019/05/29	0	0.00	1	44.25	44.15	-1	6,355	-0.02%
2019/05/24	0	0.00	10	43.90	43.80	-10	6,473	-0.15%
2019/05/23	0	0.00	2	44.75	44.05	-2	6,541	-0.03%
2019/05/16	0	0.00	5	44.00	43.90	-5	6,588	-0.08%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	0	0.00	3	43.70	43.80	-3	6,884	-0.04%
2019/05/13	0	0.00	1	43.70	43.70	-1	7,035	-0.01%
2019/05/09	0	0.00	1	43.80	43.85	-1	7,167	-0.01%
2019/05/08	1	44.10	0	0.00	43.90	1	7,191	0.01%
2019/05/07	1	44.50	0	0.00	44.25	1	7,231	0.01%
2019/05/06	10	44.40	2.1	44.33	44.40	7.9	7,482	0.11%
2019/05/03	3	44.00	0	0.00	44.00	3	7,359	0.04%
2019/05/02	2	43.83	3	44.08	43.80	-1	7,425	-0.01%
2019/04/30	3	43.85	3	43.75	43.85	0	7,471	0.00%
2019/04/25	1	43.75	1.1	43.99	43.90	-0.1	7,661	0.00%
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/17	3	43.55	2	43.75	43.95	1	8,424	0.01%
2019/04/15	1.1	43.66	0	0.00	43.60	1.1	8,982	0.01%
2019/04/12	3	43.73	0	0.00	44.00	3	9,087	0.03%
2019/04/11	2	44.00	0	0.00	44.00	2	9,154	0.02%
2019/04/10	3	44.15	1	44.45	44.15	2	9,091	0.02%
2019/04/09	6	44.34	3	44.33	44.20	3	9,093	0.03%
2019/04/08	1	44.80	0	0.00	44.80	1	9,010	0.01%
2019/04/02	0	0.00	1	45.45	45.55	-1	9,222	-0.01%
2019/03/29	0	0.00	51	45.10	45.45	-51	9,629	-0.53%
2019/03/28	1	44.85	10	45.35	44.95	-9	9,955	-0.09%
2019/03/27	13	45.93	2	46.20	45.55	11	9,886	0.11%
2019/03/25	7	45.60	3	45.45	45.95	4	9,644	0.04%
2019/03/22	7	47.04	7	46.21	46.15	0	9,617	0.00%
2019/03/21	4	47.70	10	47.11	46.80	-6	9,505	-0.06%
2019/03/20	8	46.92	20	46.29	47.25	-12	9,335	-0.13%
2019/03/19	0.1	45.20	2	45.33	45.30	-1.9	8,875	-0.02%
2019/03/18	1	44.70	1	43.75	44.65	0	8,758	0.00%
2019/03/15	31	43.30	2	43.23	43.90	29	8,722	0.33%
2019/03/14	12	43.13	2	43.05	43.40	10	8,673	0.12%
2019/03/13	8	43.28	3.2	43.25	43.15	4.8	8,653	0.06%
2019/03/12	1	43.55	0	0.00	43.50	1	8,700	0.01%
2019/03/11	11	43.84	0	0.00	43.70	11	8,757	0.13%
2019/03/08	50	43.45	1	43.85	43.85	49	8,866	0.55%
2019/03/07	2.1	43.71	0	0.00	43.50	2.1	9,100	0.02%
2019/03/06	3	43.87	0	0.00	43.85	3	9,303	0.03%
2019/03/04	3	44.65	3	44.73	44.70	0	9,893	0.00%
2019/02/27	0	0.00	1	43.95	44.00	-1	10,492	-0.01%
2019/02/26	0	0.00	1	44.25	44.00	-1	10,566	-0.01%
2019/02/25	0.2	43.70	0	0.00	43.85	0.2	10,606	0.00%
2019/02/22	13	43.57	0	0.00	43.60	13	10,647	0.12%
2019/02/21	18	43.78	0	0.00	43.80	18	10,561	0.17%
2019/02/20	4	43.76	0	0.00	44.05	4	10,551	0.04%
2019/02/19	4	44.30	6	43.97	43.85	-2	10,492	-0.02%
2019/02/18	3	44.15	1	43.80	43.75	2	10,555	0.02%
2019/02/15	15	44.04	1	44.00	44.00	14	10,721	0.13%
2019/02/14	4	44.84	1.5	44.72	44.55	2.5	10,780	0.02%
2019/02/13	4	45.11	6	45.40	45.65	-2	10,803	-0.02%
2019/02/12	10.1	45.04	3	45.48	45.55	7.1	10,689	0.07%
2019/02/11	10	43.97	4	43.89	43.95	6	10,492	0.06%
2019/01/30	1	43.70	0	0.00	43.90	1	10,399	0.01%
2019/01/29	0	0.00	15	43.55	43.65	-15	10,456	-0.14%
2019/01/28	16	43.87	3	43.73	43.85	13	10,508	0.12%
2019/01/25	20	44.60	10	43.92	43.85	10	10,632	0.09%
2019/01/24	3	45.50	3	45.40	45.50	0	10,507	0.00%
2019/01/23	1	45.20	1	45.40	45.40	0	10,602	0.00%
2019/01/22	3	46.18	1	45.80	45.70	2	10,682	0.02%
2019/01/21	1	46.65	0	0.00	46.65	1	10,850	0.01%
2019/01/18	7	46.91	3	46.62	46.85	4	11,045	0.04%
2019/01/17	1	46.25	0	0.00	46.10	1	11,343	0.01%
2019/01/16	6	47.15	3	46.85	46.80	3	11,832	0.03%
2019/01/15	2.5	47.16	4	47.58	48.00	-1.5	11,916	-0.01%
2019/01/14	1.1	47.03	6	47.45	47.55	-4.9	12,217	-0.04%
2019/01/11	8.1	47.20	8	47.46	47.55	0.1	12,817	0.00%
2019/01/10	5.1	47.58	3	47.40	46.75	2.1	13,226	0.02%
2019/01/09	19.1	46.81	10	46.90	47.20	9.1	13,256	0.07%
2019/01/08	17.7	46.30	14	46.64	46.80	3.7	13,112	0.03%
2019/01/07	2	44.33	2	44.73	45.00	0	12,778	0.00%
2019/01/04	6	43.91	7	43.61	43.80	-1	12,633	-0.01%
2019/01/03	5	42.98	5.5	43.08	43.30	-0.5	12,793	0.00%
2019/01/02	1.1	42.25	2	42.35	42.40	-0.9	12,962	-0.01%
2018/12/28	2	41.98	1	42.35	42.05	1	13,152	0.01%
2018/12/27	0.1	42.00	0	0.00	42.05	0.1	13,354	0.00%
2018/12/25	1	41.30	2	41.65	41.85	-1	14,400	-0.01%
2018/12/24	9	42.06	2	43.15	42.00	7	14,374	0.05%
2018/12/22	14	43.92	13	43.67	43.35	1	14,453	0.01%
2018/12/21	8.5	43.19	4	43.34	42.85	4.5	14,682	0.03%
2018/12/17	2.1	41.92	1	42.00	42.00	1.1	16,118	0.01%
2018/12/14	0.1	42.15	0	0.00	42.30	0.1	16,742	0.00%
2018/12/13	3	42.55	2	42.60	42.25	1	17,014	0.01%
2018/12/12	1	42.20	0	0.00	42.20	1	17,083	0.01%
2018/12/11	1	42.00	1	41.95	42.05	0	17,110	0.00%
2018/12/10	1	41.55	2	41.70	42.00	-1	17,110	-0.01%
2018/12/07	3	41.72	0	0.00	42.00	3	17,289	0.02%
2018/12/06	1	41.25	0	0.00	42.00	1	17,399	0.01%
2018/12/04	4.1	43.24	1	43.30	43.05	3.1	17,561	0.02%
2018/12/03	8	43.35	13	43.50	43.50	-5	17,574	-0.03%
2018/11/30	3	43.33	17.2	43.14	42.70	-14.2	17,586	-0.08%
2018/11/29	4	43.40	16	43.42	42.85	-12	17,471	-0.07%
2018/11/28	6.1	41.48	14	41.60	42.00	-7.9	17,670	-0.04%
2018/11/27	2	41.58	7	41.30	42.05	-5	17,497	-0.03%
2018/11/26	21	40.62	9	40.68	43.00	12	17,106	0.07%
2018/11/23	20	43.20	14	43.07	42.95	6	16,518	0.04%
2018/11/22	4	43.13	3	42.85	42.80	1	16,619	0.01%
2018/11/21	11	43.52	3	43.67	43.55	8	16,659	0.05%
2018/11/20	3	44.53	1	44.55	44.40	2	16,773	0.01%
2018/11/19	0	0.00	1	44.85	44.90	-1	16,999	-0.01%
2018/11/16	3	44.80	1	44.65	44.65	2	17,340	0.01%
2018/11/15	7	44.81	0	0.00	44.85	7	17,387	0.04%
2018/11/14	11	46.25	8	46.16	45.10	3	17,459	0.02%
2018/11/13	5	43.93	6	43.22	45.45	-1	17,434	-0.01%
2018/11/12	4	44.24	5	44.36	43.95	-1	17,616	-0.01%
2018/11/09	0	0.00	4	46.05	45.80	-4	17,949	-0.02%
2018/11/08	0.2	45.35	0	0.00	45.50	0.2	18,561	0.00%
2018/11/07	5	45.30	5	45.00	45.00	0	18,827	0.00%
2018/11/06	7.1	45.94	10.1	45.10	44.80	-3	19,151	-0.02%
2018/11/05	6	45.72	6.3	45.58	45.50	-0.3	19,218	0.00%
2018/11/02	15	46.17	16	45.42	45.35	-1	19,466	-0.01%
2018/11/01	0	0.00	5	44.81	44.90	-5	19,434	-0.03%
2018/10/31	3	43.88	5	43.75	43.40	-2	19,750	-0.01%
2018/10/30	5	43.36	5	43.33	43.15	0	19,967	0.00%
2018/10/29	12	44.75	16	43.49	43.25	-4	19,877	-0.02%
2018/10/26	25.1	43.88	15	43.83	43.30	10.1	19,683	0.05%
2018/10/25	40	44.24	15	43.77	43.20	25	19,475	0.13%
2018/10/24	35	48.39	19.2	48.02	46.95	15.8	19,131	0.08%
2018/10/23	3.6	50.80	5	50.94	50.90	-1.4	18,589	-0.01%
2018/10/22	7	52.56	10.2	52.30	51.30	-3.2	18,459	-0.02%
2018/10/19	19	50.19	44	49.86	51.30	-25	18,041	-0.14%
2018/10/18	30	46.96	69	47.45	48.60	-39	17,362	-0.22%
2018/10/17	6	48.65	5	47.22	46.00	1	16,799	0.01%
2018/10/16	0	0.00	1	48.20	47.80	-1	16,704	-0.01%
2018/10/15	1	47.30	5	47.65	47.30	-4	16,678	-0.02%
2018/10/12	1	46.50	2	46.83	47.05	-1	16,635	-0.01%
2018/10/11	429	45.36	2	46.03	45.25	427	16,853	2.53%	大買/鉅額交易
2018/10/09	5	48.27	4	49.08	50.20	1	16,566	0.01%
2018/10/08	1.5	50.47	10.4	49.19	49.00	-8.9	16,293	-0.05%
2018/10/05	2	49.75	5.2	50.41	50.60	-3.2	16,074	-0.02%
2018/10/04	11	50.83	4	50.35	51.30	7	15,838	0.04%
2018/10/03	55.1	52.18	30	50.53	49.00	25.1	15,498	0.16%
2018/10/01	6	51.84	11	53.21	53.10	-5	14,804	-0.03%
2018/09/28	16	53.92	11.3	53.53	53.50	4.7	14,574	0.03%
2018/09/27	4	51.86	25	52.98	54.80	-21	14,303	-0.15%
2018/09/26	7	52.53	2.1	52.65	52.00	4.9	14,006	0.03%
2018/09/25	18	54.69	27	53.54	54.00	-9	13,820	-0.07%
2018/09/21	12	52.58	12.1	53.11	53.20	-0.1	13,491	0.00%
2018/09/20	33	51.76	30	52.50	52.50	3	13,152	0.02%
2018/09/19	40	48.56	29.6	49.69	50.30	10.4	12,459	0.08%
2018/09/18	0	0.00	457	45.42	46.60	-457	11,924	-3.83%	大賣/鉅額交易
2018/09/14	0	0.00	2	44.63	44.15	-2	11,835	-0.02%
2018/09/13	1.5	44.40	5	44.50	44.50	-3.6	11,874	-0.03%
2018/09/12	3	44.60	4	45.01	44.40	-1	11,834	-0.01%
2018/09/11	0	0.00	50	42.60	43.75	-50	11,729	-0.43%
2018/09/10	11	42.22	3	42.05	42.15	8	11,960	0.07%
2018/09/07	33	43.17	3.9	43.11	43.00	29.1	12,155	0.24%
2018/09/06	0.2	43.30	1	43.50	43.50	-0.9	12,518	-0.01%
2018/09/05	0.1	43.40	0	0.00	43.60	0.1	12,709	0.00%
2018/09/04	2.2	43.10	0	0.00	43.25	2.2	12,711	0.02%
2018/09/03	8	43.88	1	44.80	43.00	7	12,843	0.05%
2018/08/31	0	0.00	7	46.40	46.40	-7	12,800	-0.05%
2018/08/30	1.1	46.48	1	46.45	46.40	0.1	12,881	0.00%
2018/08/29	3	46.65	1	46.75	46.40	2	13,091	0.02%
2018/08/28	1	46.65	2	46.95	47.00	-1	13,420	-0.01%
2018/08/27	0	0.00	5	45.55	45.50	-5	14,187	-0.04%
2018/08/24	6	45.73	10	45.79	45.50	-4	14,879	-0.03%
2018/08/23	10.5	49.03	6	49.15	49.10	4.5	14,732	0.03%
2018/08/22	18.3	49.24	26.6	49.77	49.00	-8.4	14,544	-0.06%
2018/08/21	15	47.88	1	48.45	47.85	14	14,216	0.10%
2018/08/20	1	47.90	1.1	47.96	48.35	-0.1	14,206	0.00%
2018/08/17	26	47.84	24	47.65	47.70	2	14,116	0.01%
2018/08/16	4	47.55	6	47.73	47.55	-2	14,007	-0.01%
2018/08/15	5	48.82	9	48.51	48.65	-4	13,820	-0.03%
2018/08/14	16.3	47.04	16.6	47.37	48.60	-0.3	13,596	0.00%
2018/08/13	4	44.58	14	43.83	44.20	-10	12,965	-0.08%
2018/08/10	5	44.53	6	44.36	44.45	-1	12,769	-0.01%
2018/08/09	10	43.07	12	42.90	43.05	-2	12,528	-0.02%
2018/08/08	3	43.78	44	42.70	42.30	-41	12,499	-0.33%
2018/08/07	10	42.55	16.2	42.53	42.55	-6.2	12,519	-0.05%
2018/08/06	0	0.00	4.6	42.20	43.20	-4.6	12,948	-0.04%
2018/08/03	22	40.25	14	40.14	39.90	8	12,645	0.06%
2018/08/01	5	38.80	5	38.10	38.80	0	12,662	0.00%
2018/07/31	1	38.20	0	0.00	38.35	1	12,712	0.01%
2018/07/27	1	38.80	3	38.53	38.20	-2	13,018	-0.02%
2018/07/26	1	37.90	1	38.40	38.60	0	13,125	0.00%
2018/07/24	1	36.90	9	37.15	37.30	-8	13,648	-0.06%
2018/07/23	1	36.40	0.2	36.50	36.60	0.8	13,824	0.01%
2018/07/20	0	0.00	10	38.20	37.00	-10	14,122	-0.07%
2018/07/19	12	38.98	10	38.90	38.40	2	14,329	0.01%
2018/07/18	5	38.65	5	38.72	39.05	0	14,832	0.00%
2018/07/17	23	38.78	22	39.03	38.75	1	15,220	0.01%
2018/07/12	0	0.00	0.2	36.50	36.50	-0.2	15,573	0.00%
2018/07/06	1.1	36.27	0	0.00	36.05	1.1	16,078	0.01%
2018/07/05	2	36.90	16	36.58	36.05	-14	16,341	-0.09%
2018/07/04	16	37.15	30	36.06	37.10	-14	16,748	-0.08%
2018/07/03	5	35.80	0	0.00	35.75	5	17,135	0.03%
2018/07/02	18	36.59	0	0.00	36.40	18	17,310	0.10%
2018/06/28	2	36.50	0	0.00	36.15	2	18,103	0.01%
2018/06/27	0	0.00	20	37.14	37.10	-20	18,199	-0.11%
2018/06/25	11	36.96	4	36.36	36.50	7	18,113	0.04%
2018/06/22	1.8	37.66	0	0.00	37.60	1.8	18,084	0.01%
2018/06/21	5	39.00	2	39.00	38.80	3	18,300	0.02%
2018/06/20	5	39.38	0	0.00	38.60	5	18,450	0.03%
2018/06/19	9	40.61	11	40.71	39.75	-2	18,457	-0.01%
2018/06/15	3	39.50	3	39.42	40.00	0	18,233	0.00%
2018/06/14	8	39.49	6	39.95	38.20	2	17,948	0.01%
2018/06/13	1	38.25	2	38.35	38.90	-1	17,594	-0.01%
2018/06/12	4	37.65	2	37.48	37.65	2	17,398	0.01%
2018/06/11	3	36.92	1	37.15	36.85	2	17,491	0.01%
2018/06/08	3	38.42	2	39.10	37.95	1	17,661	0.01%
2018/06/07	2	38.05	3	37.95	37.85	-1	17,384	-0.01%
2018/06/06	6	38.08	1	38.30	38.00	5	17,431	0.03%
2018/06/05	9	37.93	16	37.64	37.50	-7	17,499	-0.04%
2018/06/04	55	38.02	42	37.77	37.60	13	17,321	0.08%
2018/06/01	12	34.54	12.9	35.11	35.70	-0.9	16,652	-0.01%
2018/05/31	5	32.50	0	0.00	32.50	5	16,198	0.03%
2018/05/28	3	31.88	0	31.90	31.90	3	18,877	0.02%
2018/05/25	1	32.20	12	32.40	32.10	-11	18,965	-0.06%
2018/05/24	3	32.97	2	32.55	32.60	1	19,129	0.01%
2018/05/23	2	32.58	10	32.70	32.55	-8	19,353	-0.04%
2018/05/22	8	33.16	6	33.66	32.60	2	19,394	0.01%
2018/05/21	4	33.55	1	33.50	33.50	3	19,442	0.02%
2018/05/18	5	34.15	20	33.93	33.60	-15	19,370	-0.08%
2018/05/16	5	33.82	2	33.98	33.80	3	19,165	0.02%
2018/05/15	26	34.10	28	34.08	34.00	-2	19,094	-0.01%
2018/05/14	45	33.69	4	33.60	33.35	41	18,926	0.22%
2018/05/11	17	34.41	47	34.16	34.80	-30	18,371	-0.16%
2018/05/10	17	34.31	3	34.27	34.10	14	18,209	0.08%
2018/05/09	1	33.95	13	33.50	33.90	-12	18,001	-0.07%
2018/05/07	45	33.07	15	33.17	33.25	30	17,972	0.17%
2018/05/04	12	32.74	10	32.15	32.25	2	17,775	0.01%
2018/05/03	20	33.10	24	33.05	32.75	-4	17,692	-0.02%
2018/05/02	30	33.80	40	33.61	33.80	-10	17,796	-0.06%
2018/04/30	27	34.06	20	34.09	34.00	7	17,715	0.04%
2018/04/27	3	32.50	11	31.58	32.80	-8	17,368	-0.05%
2018/04/26	45	32.01	31	31.76	31.75	14	17,300	0.08%
2018/04/25	23	32.06	33.2	31.42	32.40	-10.2	17,058	-0.06%
2018/04/24	16	33.01	37.5	32.09	31.35	-21.5	16,798	-0.13%
2018/04/23	22	34.49	14	34.66	34.75	8	16,371	0.05%
2018/04/20	34	33.18	3	33.35	32.70	31	15,968	0.19%
2018/04/19	13	33.40	5	33.25	33.20	8	15,831	0.05%
2018/04/17	1	30.70	5	30.83	30.05	-4	15,607	-0.03%
2018/04/16	14	30.74	12	30.78	30.40	2	15,837	0.01%
2018/04/13	2	31.60	13	31.52	31.35	-11	16,144	-0.07%
2018/04/12	1	31.60	1	31.50	31.75	0	16,733	0.00%
2018/04/11	4	32.06	7	31.91	32.40	-3	17,304	-0.02%
2018/04/10	25	32.81	4	32.75	31.60	21	17,095	0.12%
2018/04/09	21	31.87	20.6	32.37	32.50	0.4	16,695	0.00%
2018/04/03	5	30.44	4	30.91	30.45	1	16,402	0.01%
2018/04/02	8	30.97	13	30.74	30.65	-5	16,248	-0.03%
2018/03/31	11	29.73	28	30.13	29.70	-17	15,958	-0.11%
2018/03/30	10	29.00	3	29.12	29.00	7	15,797	0.04%
2018/03/27	0	0.00	1	27.55	28.30	-1	15,603	-0.01%
2018/03/26	5	27.33	6	26.80	26.80	-1	15,503	-0.01%
2018/03/23	0	0.00	2	28.25	28.25	-2	15,275	-0.01%
2018/03/22	2	28.70	3	29.02	29.05	-1	15,103	-0.01%
2018/03/21	1	28.55	0	0.00	28.50	1	14,990	0.01%
2018/03/20	7	28.92	1	28.55	28.60	6	14,864	0.04%
2018/03/19	0	0.00	5	28.60	28.50	-5	14,709	-0.03%
2018/03/16	1	29.10	2	29.13	28.90	-1	14,564	-0.01%
2018/03/15	10	29.44	1.5	29.82	29.40	8.5	14,478	0.06%
2018/03/14	11	29.71	49.7	29.52	29.75	-38.7	14,263	-0.27%
2018/03/13	5	28.35	0	0.00	28.45	5	13,827	0.04%
2018/03/12	0	0.00	4	28.00	28.80	-4	13,710	-0.03%
2018/03/09	6	27.81	1	28.05	27.50	5	13,492	0.04%
2018/03/08	5	28.66	25	28.30	28.60	-20	13,144	-0.15%
2018/03/07	30	28.05	4	28.79	27.95	26	12,914	0.20%
2018/03/06	18	28.64	22	28.56	28.80	-4	12,618	-0.03%
2018/03/05	38	30.15	31	30.62	29.40	7	12,248	0.06%
2018/03/02	59	28.71	62	28.31	28.80	-3	11,497	-0.03%
2018/03/01	23	26.93	75.4	27.26	27.70	-52.4	10,438	-0.50%
2018/02/27	5	25.24	7	25.48	25.20	-2	9,336	-0.02%
2018/02/26	10	25.38	5	25.46	25.35	5	9,170	0.05%
2018/02/23	19	25.52	47	25.43	25.00	-28	8,916	-0.31%
2018/02/22	5	24.80	4	24.75	24.50	1	8,601	0.01%
2018/02/21	3	23.72	45	24.44	24.50	-42	8,393	-0.50%
2018/02/12	0	0.00	11	22.22	22.30	-11	8,095	-0.14%
2018/02/09	1	21.30	0	0.00	21.95	1	8,075	0.01%
2018/02/07	13	22.05	4	22.15	22.00	9	8,097	0.11%
2018/02/06	11.2	22.14	5	22.50	21.30	6.2	8,053	0.08%
2018/02/05	8.1	23.10	1	23.50	23.05	7.1	7,867	0.09%
2018/02/02	0.1	23.55	0	0.00	23.55	0.1	7,844	0.00%
2018/02/01	20.2	23.84	0.4	23.75	23.75	19.7	7,852	0.25%
2018/01/31	1	24.15	2	24.40	24.40	-1	7,812	-0.01%
2018/01/30	6	23.61	0	0.00	23.65	6	7,702	0.08%
2018/01/26	3	24.00	15	24.05	24.20	-12	7,752	-0.15%
2018/01/25	15	24.60	22	24.74	24.60	-7	8,332	-0.08%
2018/01/24	1	24.00	8	23.85	24.00	-7	8,182	-0.09%
2018/01/23	4	23.00	0	0.00	22.85	4	8,008	0.05%
2018/01/22	23.1	23.44	6	23.43	23.55	17.1	7,906	0.22%
2018/01/19	6	24.25	0.3	24.30	24.35	5.7	7,803	0.07%
2018/01/18	20	23.94	7	24.00	23.85	13	7,725	0.17%
2018/01/17	3	24.40	3	24.35	24.00	0	7,678	0.00%
2018/01/16	2	24.93	0	0.00	24.75	2	7,543	0.03%
2018/01/15	2	24.70	6	24.35	24.90	-4	7,515	-0.05%
2018/01/12	16	24.97	1.4	24.87	24.90	14.6	7,532	0.19%
2018/01/11	3	25.73	17	25.58	25.20	-14	7,472	-0.19%
2018/01/10	18	25.43	19	25.52	25.30	-1	7,221	-0.01%
2018/01/09	36	25.51	23.1	24.86	24.80	12.9	6,780	0.19%
2018/01/08	28	24.52	62	24.94	24.85	-34	6,332	-0.54%
2018/01/05	77	23.36	113.3	23.11	23.50	-36.3	5,586	-0.65%	大賣/
2018/01/04	0	0.00	50	21.63	21.50	-50	4,821	-1.04%
2018/01/03	0	0.00	36	22.11	21.90	-36	4,714	-0.76%
2018/01/02	18	22.34	4	22.31	22.00	14	4,589	0.31%

〈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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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

群益金鼎-彰化 券商分點個股進出 群益金鼎-彰化 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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析