大成鋼 (2027)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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	0	0.00	5	37.04	37.25	-5	6,371	-0.08%
2024/04/26	5.1	36.66	7.6	36.66	36.65	-2.5	6,315	-0.04%
2024/04/25	6.3	36.74	10	36.70	36.65	-3.7	6,293	-0.06%
2024/04/24	13.2	37.27	24	37.32	37.10	-10.8	6,260	-0.17%
2024/04/23	11	37.97	16	37.66	37.80	-5	6,238	-0.08%
2024/04/22	11.1	37.72	18.1	37.68	37.60	-7	6,242	-0.11%
2024/04/19	30	37.63	15	37.66	37.70	15	6,156	0.24%
2024/04/18	46	37.97	89.9	38.14	37.80	-43.9	5,910	-0.74%
2024/04/17	7.1	37.01	6.2	37.07	36.95	0.8	5,460	0.02%
2024/04/16	19.6	36.79	142	36.76	36.70	-122.4	5,459	-2.24%	大賣/鉅額交易
2024/04/15	20	37.14	37	37.06	36.70	-17	5,378	-0.32%
2024/04/12	1	36.50	1	36.50	36.50	0	5,281	0.00%
2024/04/11	2.1	36.61	0	0.00	36.65	2.1	5,268	0.04%
2024/04/10	137.3	37.05	6	37.07	37.00	131.3	5,292	2.48%	大買/鉅額交易
2024/04/09	56	37.31	30	37.35	37.50	26	5,222	0.50%
2024/04/08	3.1	36.60	22.5	36.57	36.60	-19.4	5,021	-0.39%
2024/04/03	11	36.54	3	36.48	36.10	8	5,001	0.16%
2024/04/02	12.1	36.07	8	36.25	36.10	4.1	4,885	0.08%
2024/04/01	10	36.60	7.2	36.41	36.40	2.8	4,908	0.06%
2024/03/29	10.1	36.54	1	36.60	36.50	9	4,878	0.18%
2024/03/28	2	37.00	7.4	37.09	37.10	-5.4	4,763	-0.11%
2024/03/27	0	0.00	3	36.55	36.65	-3	4,780	-0.06%
2024/03/26	3	36.52	3	36.35	36.45	0	4,921	0.00%
2024/03/25	4.3	36.50	1	36.65	36.70	3.3	5,151	0.06%
2024/03/22	31	36.97	0	0.00	37.10	31	5,369	0.58%
2024/03/21	9	36.96	6.2	37.04	37.15	2.8	5,672	0.05%
2024/03/20	3	36.58	130	36.68	36.40	-127	6,326	-2.01%	大賣/鉅額交易
2024/03/19	4	36.49	14	36.52	36.30	-10	6,232	-0.16%
2024/03/18	0.3	36.05	8.4	35.95	35.90	-8.2	6,169	-0.13%
2024/03/15	3.8	35.97	2.5	35.92	36.30	1.3	6,167	0.02%
2024/03/14	20	36.29	29	36.06	36.30	-9	6,131	-0.15%
2024/03/13	8.1	35.56	1	35.45	35.70	7.1	6,124	0.12%
2024/03/12	1.3	36.09	0	0.00	36.20	1.3	6,083	0.02%
2024/03/11	5.1	35.45	7.8	35.46	35.60	-2.7	6,087	-0.04%
2024/03/08	6.3	35.53	0.2	35.50	35.45	6.1	6,111	0.10%
2024/03/07	5.1	35.80	8.2	35.74	35.85	-3.1	6,149	-0.05%
2024/03/06	0.5	36.00	2	36.00	36.05	-1.5	6,233	-0.02%
2024/03/05	0	0.00	0.2	35.95	36.00	-0.2	6,241	0.00%
2024/03/04	2.1	35.93	1	35.90	35.85	1.1	6,250	0.02%
2024/03/01	1	36.05	0.3	36.05	36.05	0.7	6,279	0.01%
2024/02/29	2	35.85	3.4	35.88	35.90	-1.4	6,305	-0.02%
2024/02/27	9.3	35.93	16.1	35.81	35.80	-6.9	6,304	-0.11%
2024/02/26	7.1	36.18	2.2	36.30	36.15	4.9	6,298	0.08%
2024/02/23	5	36.31	6.7	36.35	36.20	-1.7	6,355	-0.03%
2024/02/22	0	36.40	0	0.00	36.45	0	6,445	0.00%
2024/02/21	6	36.39	17	36.40	36.30	-11	6,463	-0.17%
2024/02/20	15	36.51	7.2	36.46	36.40	7.8	6,548	0.12%
2024/02/19	0.5	36.55	4	36.64	36.75	-3.5	6,756	-0.05%
2024/02/16	4.3	36.16	2.4	36.17	36.30	1.9	6,801	0.03%
2024/02/15	4.3	36.11	9	36.33	36.20	-4.7	6,797	-0.07%
2024/02/05	3	36.38	2	36.55	36.35	1	6,770	0.01%
2024/02/02	0.2	36.87	0.4	36.85	36.80	-0.2	6,742	0.00%
2024/02/01	6	37.03	2	37.00	37.00	4	6,764	0.06%
2024/01/31	1.1	36.95	0.1	37.00	37.10	1	6,760	0.02%
2024/01/30	4	37.00	0	0.00	36.95	4	6,760	0.06%
2024/01/26	0.5	37.25	0	0.00	37.30	0.5	6,815	0.01%
2024/01/25	0.2	37.18	1	37.15	37.20	-0.8	6,835	-0.01%
2024/01/24	3.5	37.44	2	37.33	37.25	1.5	6,855	0.02%
2024/01/23	0	0.00	6	37.02	37.00	-6	6,875	-0.09%
2024/01/22	1	36.70	10	36.65	36.70	-9	6,892	-0.13%
2024/01/19	2	36.55	1	36.65	36.60	1	6,889	0.01%
2024/01/18	2	36.63	46	36.58	36.60	-44	6,886	-0.64%
2024/01/17	7.3	36.85	0	0.00	36.50	7.3	6,886	0.11%
2024/01/16	0	0.00	14.8	37.24	37.05	-14.8	6,790	-0.22%
2024/01/15	12	37.46	0	0.00	37.40	12	6,745	0.18%
2024/01/12	0	0.00	3	37.50	37.50	-3	6,772	-0.04%
2024/01/11	2	37.65	45	37.30	37.40	-43	6,788	-0.63%
2024/01/10	42	37.43	39.3	37.42	37.50	2.7	6,933	0.04%
2024/01/09	9	38.61	6	38.43	38.30	3	6,862	0.04%
2024/01/08	5	39.00	6	39.03	38.95	-1	6,838	-0.01%
2024/01/05	3	38.97	0	39.00	39.00	3	6,857	0.04%
2024/01/04	5.2	38.83	5	39.00	39.10	0.2	6,870	0.00%
2024/01/03	1	39.30	3	39.25	39.25	-2	6,890	-0.03%
2024/01/02	1	39.60	2	39.68	39.65	-1	6,866	-0.01%
2023/12/29	2	39.35	20	39.43	39.60	-18	6,809	-0.26%
2023/12/28	13.4	39.17	3	39.50	39.50	10.4	6,803	0.15%
2023/12/27	20.4	39.30	3	39.30	39.35	17.4	6,814	0.26%
2023/12/26	6.2	39.53	2.6	39.47	39.50	3.6	6,754	0.05%
2023/12/25	8	39.55	13.4	39.99	39.45	-5.4	6,760	-0.08%
2023/12/22	7	39.22	3.1	39.28	39.20	3.9	6,693	0.06%
2023/12/21	2.4	39.35	6.2	39.45	39.35	-3.8	6,577	-0.06%
2023/12/20	12.1	39.98	14	39.80	39.70	-1.9	6,433	-0.03%
2023/12/19	22	39.20	36	39.73	39.70	-14	6,198	-0.23%
2023/12/18	40	39.95	60.5	39.84	39.75	-20.5	5,956	-0.34%
2023/12/15	44.5	39.35	23.3	39.72	39.55	21.2	5,561	0.38%
2023/12/14	0	0.00	2	38.45	38.20	-2	4,839	-0.04%
2023/12/13	2	38.08	14.4	38.10	38.00	-12.4	5,071	-0.24%
2023/12/12	0	0.00	2.4	38.35	38.35	-2.4	5,345	-0.05%
2023/12/11	2	38.50	0	0.00	38.40	2	5,332	0.04%
2023/12/08	0	0.00	228	38.40	38.40	-228	5,310	-4.29%	大賣/鉅額交易
2023/12/07	0.1	38.80	0.1	38.98	38.80	0	5,187	0.00%
2023/12/06	2	39.08	7.3	39.18	39.15	-5.3	5,176	-0.10%
2023/12/05	2	38.90	0	0.00	38.95	2	5,154	0.04%
2023/12/04	1	39.35	3.2	39.10	39.25	-2.2	5,231	-0.04%
2023/12/01	4.5	39.11	0	0.00	38.85	4.5	5,216	0.09%
2023/11/30	0	0.00	0.1	38.45	38.65	-0.1	5,124	0.00%
2023/11/29	3.1	38.43	1	38.50	38.50	2.1	5,235	0.04%
2023/11/28	0	0.00	3	38.63	38.65	-3	5,256	-0.06%
2023/11/27	6.4	38.09	8	38.12	38.10	-1.6	5,263	-0.03%
2023/11/24	2	38.40	3	38.40	38.35	-1	5,258	-0.02%
2023/11/22	21.1	38.50	1.6	38.51	38.60	19.5	5,234	0.37%
2023/11/21	21.7	38.43	7	38.53	38.50	14.7	5,185	0.28%
2023/11/20	12	38.04	2.4	38.05	38.05	9.6	5,091	0.19%
2023/11/17	3.2	38.21	1.7	38.25	38.10	1.5	5,070	0.03%
2023/11/16	7	37.96	7.2	37.98	38.15	-0.2	5,020	0.00%
2023/11/15	0	0.00	5	37.29	37.05	-5	4,845	-0.10%
2023/11/14	4.1	36.51	4	36.29	36.50	0.1	4,922	0.00%
2023/11/13	1.1	36.65	0	37.00	36.60	1.1	4,976	0.02%
2023/11/10	3	37.12	5	37.05	37.00	-2	5,138	-0.04%
2023/11/09	6	37.52	253.1	37.39	37.30	-247.1	5,274	-4.68%	大賣/鉅額交易
2023/11/08	2	37.23	0	0.00	37.20	2	5,457	0.04%
2023/11/07	0.2	37.10	0	0.00	37.30	0.2	5,589	0.00%
2023/11/06	0.1	37.25	0	0.00	37.15	0.1	5,629	0.00%
2023/11/03	2	37.30	2	37.25	37.30	0	5,708	0.00%
2023/11/02	0.1	36.90	0	0.00	36.95	0.1	5,721	0.00%
2023/11/01	0	0.00	6	36.75	36.65	-6	5,768	-0.10%
2023/10/31	5	37.25	0	0.00	37.05	5	5,851	0.09%
2023/10/30	0	0.00	3	36.80	37.10	-3	6,064	-0.05%
2023/10/24	0.1	36.35	2	36.20	36.45	-1.9	7,838	-0.02%
2023/10/23	1	36.10	0	0.00	36.40	1	8,190	0.01%
2023/10/20	1	36.20	0	0.00	36.15	1	8,419	0.01%
2023/10/17	1	37.30	0	0.00	37.20	1	9,190	0.01%
2023/10/16	0	0.00	27.5	37.40	37.35	-27.5	9,295	-0.30%
2023/10/13	0.1	37.40	0	0.00	37.50	0.1	9,418	0.00%
2023/10/12	0	0.00	1.1	37.31	37.40	-1.1	9,474	-0.01%
2023/10/11	0	0.00	6	36.96	37.35	-6	9,524	-0.06%
2023/10/06	0	0.00	0.8	36.71	36.75	-0.8	9,518	-0.01%
2023/10/05	0.1	36.75	0.8	36.73	36.65	-0.7	9,569	-0.01%
2023/10/04	0	0.00	1.4	36.30	36.45	-1.4	9,591	-0.01%
2023/10/03	1	36.20	1	36.20	36.15	0	9,588	0.00%
2023/10/02	1	36.65	1	36.65	36.65	0	9,602	0.00%
2023/09/27	0	0.00	1.5	37.00	36.95	-1.5	9,641	-0.02%
2023/09/26	1	37.60	1.1	37.69	37.45	-0.1	9,665	0.00%
2023/09/25	0	0.00	2	38.10	38.00	-2	9,676	-0.02%
2023/09/22	2.6	37.99	0	0.00	38.15	2.6	9,667	0.03%
2023/09/21	4	38.00	0	0.00	37.95	4	9,652	0.04%
2023/09/20	5	38.50	15	38.62	38.40	-10	9,623	-0.10%
2023/09/19	2.2	38.54	3	38.40	38.40	-0.8	9,625	-0.01%
2023/09/18	14.2	38.89	0.1	38.75	38.70	14.2	9,616	0.15%
2023/09/15	5	37.49	9.4	37.64	38.50	-4.4	9,394	-0.05%
2023/09/14	0.2	36.73	4	36.66	36.75	-3.8	9,158	-0.04%
2023/09/13	0	0.00	1	36.30	36.40	-1	9,235	-0.01%
2023/09/12	0	0.00	2	36.15	36.20	-2	9,426	-0.02%
2023/09/11	0	0.00	2	36.15	36.05	-2	9,635	-0.02%
2023/09/08	1	35.90	2	35.80	36.10	-1	9,678	-0.01%
2023/09/07	5.8	35.99	0	36.50	35.75	5.8	9,781	0.06%
2023/09/06	5.5	36.65	0.8	36.86	36.45	4.7	9,722	0.05%
2023/09/05	1	37.00	3	37.13	37.25	-2	9,727	-0.02%
2023/09/04	6.2	36.41	3.2	36.72	37.20	3	9,828	0.03%
2023/08/30	2	36.08	1	36.25	36.25	1	10,015	0.01%
2023/08/29	1	35.65	0	0.00	35.75	1	10,067	0.01%
2023/08/25	0	0.00	0.6	36.10	35.90	-0.6	10,129	-0.01%
2023/08/24	1.2	35.91	0	0.00	35.95	1.2	10,120	0.01%
2023/08/23	1	35.86	0	0.00	35.95	1	10,120	0.01%
2023/08/22	0	36.05	1	35.90	35.90	-1	10,143	-0.01%
2023/08/21	1.1	36.45	0	0.00	36.30	1.1	10,124	0.01%
2023/08/18	3	37.00	5	37.03	37.00	-2	10,110	-0.02%
2023/08/17	11.5	35.89	1	36.45	36.45	10.5	10,050	0.10%
2023/08/16	6.1	36.09	14.1	35.93	36.30	-8	10,040	-0.08%
2023/08/15	5.1	37.30	2	37.20	37.00	3.1	9,926	0.03%
2023/08/14	8.1	37.91	3.3	37.55	37.75	4.8	9,799	0.05%
2023/08/11	5.3	39.16	3	39.15	39.45	2.3	9,620	0.02%
2023/08/10	5.4	39.63	2	39.55	39.80	3.4	9,544	0.04%
2023/08/09	5.1	39.80	0	0.00	40.05	5.1	9,515	0.05%
2023/08/08	0.1	40.34	0	0.00	40.40	0.1	9,482	0.00%
2023/08/07	3.4	40.13	2	40.28	40.50	1.4	9,485	0.01%
2023/08/04	1.2	40.17	1	40.11	40.45	0.2	9,448	0.00%
2023/08/02	6	40.07	15	40.26	40.15	-9	9,483	-0.09%
2023/08/01	5.3	39.50	0	0.00	39.40	5.3	9,383	0.06%
2023/07/31	17.5	39.34	10	39.30	39.50	7.5	9,346	0.08%
2023/07/28	29.3	39.97	63	39.84	39.95	-33.7	9,096	-0.37%
2023/07/27	209	49.55	22.1	49.50	49.90	186.9	8,302	2.25%	大買/鉅額交易
2023/07/26	4	48.98	5.5	48.98	48.90	-1.5	7,702	-0.02%
2023/07/25	8	48.94	1	48.95	48.95	7	7,395	0.09%
2023/07/24	0	0.00	20.1	48.79	48.80	-20.1	7,187	-0.28%
2023/07/21	128	48.98	126.2	48.49	48.70	1.8	7,075	0.03%	大買/大賣/
2023/07/20	16	49.35	26.1	49.35	49.45	-10.1	6,883	-0.15%
2023/07/19	2	47.68	1	47.60	47.80	1	6,469	0.02%
2023/07/18	4.5	47.77	1.1	47.81	47.95	3.4	6,483	0.05%
2023/07/17	4.3	47.86	0	0.00	48.00	4.3	6,400	0.07%
2023/07/14	1	47.75	11.1	47.79	47.75	-10.1	6,419	-0.16%
2023/07/13	7	47.42	1	47.40	47.45	6	6,444	0.09%
2023/07/12	3	47.02	0	0.00	47.00	3	6,470	0.05%
2023/07/11	2.2	47.11	0	0.00	47.20	2.2	6,483	0.03%
2023/07/10	0.3	47.40	485	47.04	47.10	-484.8	6,561	-7.39%	大賣/鉅額交易
2023/07/07	6.2	47.11	0	0.00	47.15	6.2	6,701	0.09%
2023/07/06	1	47.50	0.5	47.60	47.50	0.5	6,724	0.01%
2023/07/05	0	0.00	2.3	48.11	48.05	-2.3	6,681	-0.03%
2023/07/04	0	0.00	6	48.15	48.20	-6	6,685	-0.09%
2023/07/03	5	48.00	2	48.00	47.95	3	6,792	0.04%
2023/06/30	0	0.00	1	47.35	47.40	-1	6,819	-0.01%
2023/06/29	0	0.00	1	47.25	47.35	-1	6,857	-0.02%
2023/06/27	6	47.83	0	0.00	47.45	6	6,872	0.09%
2023/06/26	0	0.00	5	47.40	47.60	-5	6,845	-0.07%
2023/06/21	0	0.00	28.6	47.29	47.30	-28.6	6,845	-0.42%
2023/06/20	2	47.33	3	47.35	47.50	-1	6,847	-0.01%
2023/06/19	19.1	48.18	15.7	48.40	47.90	3.3	6,836	0.05%
2023/06/16	10	48.40	18.5	48.56	48.35	-8.5	6,840	-0.12%
2023/06/15	10	47.90	14	47.86	47.95	-4	6,728	-0.06%
2023/06/14	3	46.90	5.5	46.88	47.00	-2.5	6,682	-0.04%
2023/06/13	8.2	46.53	12	46.67	46.40	-3.8	6,970	-0.05%
2023/06/12	2.1	46.90	18.1	46.99	46.95	-16	7,263	-0.22%
2023/06/09	14.5	47.02	2	47.23	47.40	12.5	8,323	0.15%
2023/06/08	9.1	47.53	5.5	47.25	47.25	3.6	8,588	0.04%
2023/06/07	6	46.98	2.1	46.98	47.00	3.9	8,554	0.05%
2023/06/06	3	46.92	7	46.94	46.90	-4	8,634	-0.05%
2023/06/05	4.1	46.97	16.2	47.06	46.90	-12.1	8,690	-0.14%
2023/06/02	2	45.70	3	45.75	45.70	-1	8,633	-0.01%
2023/05/31	2	45.30	3	45.25	45.10	-1	8,817	-0.01%
2023/05/30	2	45.15	0	0.00	45.25	2	8,776	0.02%
2023/05/29	2	45.23	9.7	45.22	45.25	-7.7	8,852	-0.09%
2023/05/26	0	0.00	0.1	45.15	44.95	-0.1	8,870	0.00%
2023/05/25	5.1	45.31	1.1	45.35	45.20	4.1	8,903	0.05%
2023/05/24	0	0.00	330	45.55	45.60	-330	8,931	-3.69%	大賣/鉅額交易
2023/05/23	10.4	45.60	0	0.00	45.40	10.4	8,963	0.12%
2023/05/22	0	0.00	10	45.40	45.50	-10	8,960	-0.11%
2023/05/19	2	44.95	39.3	45.07	45.10	-37.3	9,005	-0.41%
2023/05/18	0	0.00	1	44.85	44.85	-1	8,996	-0.01%
2023/05/16	0	0.00	1	44.70	44.70	-1	9,368	-0.01%
2023/05/15	2	43.90	2	44.00	44.05	0	9,356	0.00%
2023/05/12	1	44.15	3	44.20	43.90	-2	9,421	-0.02%
2023/05/11	1	44.15	3	44.20	44.35	-2	9,425	-0.02%
2023/05/10	1	44.70	0	0.00	44.60	1	9,459	0.01%
2023/05/09	4	44.50	2.1	44.45	44.45	1.9	9,511	0.02%
2023/05/08	1.1	45.50	2	45.45	45.45	-0.9	9,438	-0.01%
2023/05/05	0	0.00	2	44.98	45.00	-2	9,411	-0.02%
2023/05/04	3	44.58	4	44.80	44.70	-1	9,540	-0.01%
2023/05/03	1	44.55	0	44.80	44.55	1	9,806	0.01%
2023/05/02	2	44.45	0	0.00	44.85	2	9,999	0.02%
2023/04/28	1	44.10	3	44.40	44.45	-2	10,123	-0.02%
2023/04/27	0	43.25	2	43.75	43.85	-2	10,157	-0.02%
2023/04/26	9	43.08	0	0.00	43.25	9	10,176	0.09%
2023/04/25	1.3	43.65	4	43.70	43.40	-2.7	10,141	-0.03%
2023/04/24	2	44.05	0	0.00	44.05	2	10,117	0.02%
2023/04/21	3.2	44.39	0	0.00	44.20	3.2	10,201	0.03%
2023/04/20	4.1	44.98	0	0.00	44.85	4.1	10,184	0.04%
2023/04/19	4	45.13	5	45.40	45.05	-1	10,215	-0.01%
2023/04/18	3.2	45.32	1	45.30	45.35	2.2	10,145	0.02%
2023/04/17	7.1	45.61	0	0.00	45.70	7.1	10,104	0.07%
2023/04/14	5	45.39	83	45.35	45.35	-78	10,046	-0.78%
2023/04/13	2	45.50	16	45.49	45.45	-14	10,047	-0.14%
2023/04/12	1	45.30	53.4	45.27	45.30	-52.4	10,044	-0.52%
2023/04/11	2	44.88	0	0.00	44.80	2	9,940	0.02%
2023/04/10	6.2	44.99	49	45.00	44.90	-42.8	9,940	-0.43%
2023/04/07	4.2	44.87	0	0.00	44.85	4.2	9,949	0.04%
2023/04/06	2.2	44.84	0	0.00	44.85	2.2	10,057	0.02%
2023/03/31	11	45.60	0	0.00	45.50	11	10,114	0.11%
2023/03/30	0	0.00	4	45.51	45.60	-4	10,624	-0.04%
2023/03/29	0	0.00	8	45.40	45.40	-8	11,252	-0.07%
2023/03/28	1	45.45	0	0.00	45.35	1	11,750	0.01%
2023/03/27	7	45.60	0	0.00	45.50	7	12,350	0.06%
2023/03/24	2	45.25	2	45.28	45.15	0	12,834	0.00%
2023/03/23	1.2	45.48	9	45.30	45.25	-7.8	13,167	-0.06%
2023/03/22	4	45.54	0	45.60	45.50	4	13,439	0.03%
2023/03/21	4	45.48	1	45.35	45.30	3	13,955	0.02%
2023/03/20	1	45.25	0.4	45.25	45.20	0.7	14,144	0.00%
2023/03/17	2	45.33	7	45.31	45.45	-5	14,211	-0.04%
2023/03/16	5.2	44.85	4	45.00	44.50	1.2	14,219	0.01%
2023/03/15	17.1	46.76	1	45.90	45.80	16.1	14,140	0.11%
2023/03/14	27.3	46.78	16.4	46.89	46.55	10.9	14,124	0.08%
2023/03/13	0	0.00	8.8	44.76	45.35	-8.8	13,791	-0.06%
2023/03/10	1	44.35	5	44.43	44.40	-4	13,477	-0.03%
2023/03/09	2	44.63	0	0.00	44.70	2	13,485	0.01%
2023/03/08	2	45.03	1	45.05	45.10	1	13,415	0.01%
2023/03/07	6	45.00	14	44.97	45.00	-8	13,319	-0.06%
2023/03/06	1	44.80	10	44.36	44.50	-9	13,125	-0.07%
2023/03/03	1	43.50	3	43.65	43.60	-2	12,992	-0.02%
2023/03/02	2	43.25	20	43.23	43.40	-18	13,007	-0.14%
2023/03/01	3	43.10	0	0.00	43.10	3	13,041	0.02%
2023/02/24	10	43.57	10	43.45	43.50	0	13,046	0.00%
2023/02/23	16	43.58	20.8	43.40	43.60	-4.8	13,118	-0.04%
2023/02/22	4	43.13	3	43.08	43.20	1	13,291	0.01%
2023/02/21	6	43.34	0	0.00	43.45	6	13,412	0.04%
2023/02/20	0	0.00	3	43.43	43.50	-3	13,750	-0.02%
2023/02/17	1	42.70	0	0.00	42.80	1	14,206	0.01%
2023/02/16	81	43.10	1	43.20	43.10	80	14,818	0.54%
2023/02/15	15.1	43.23	0	0.00	42.90	15.1	14,935	0.10%
2023/02/14	2	43.88	0	0.00	43.95	2	14,645	0.01%
2023/02/13	0	0.00	1	44.20	44.15	-1	14,664	-0.01%
2023/02/10	1.1	43.94	60	43.85	43.80	-58.9	14,750	-0.40%
2023/02/09	0	0.00	1	44.30	44.40	-1	14,925	-0.01%
2023/02/08	1	44.10	10	44.20	44.20	-9	14,944	-0.06%
2023/02/07	10	43.95	1	44.15	44.35	9	14,906	0.06%
2023/02/06	8	43.88	2	44.00	43.95	6	14,902	0.04%
2023/02/02	0	0.00	4	44.73	44.95	-4	14,847	-0.03%
2023/02/01	3	45.10	6	44.78	44.90	-3	14,751	-0.02%
2023/01/31	3	44.62	11.1	44.87	44.80	-8.1	14,533	-0.06%
2023/01/30	9	44.07	15	44.15	44.30	-6	14,397	-0.04%
2023/01/17	2	43.45	2	43.30	43.50	0	14,281	0.00%
2023/01/12	3	43.57	16	43.52	43.40	-13	14,410	-0.09%
2023/01/11	0	0.00	7.1	43.37	43.20	-7.1	14,393	-0.05%
2023/01/10	5	42.97	1	43.15	42.90	4	14,346	0.03%
2023/01/06	0	0.00	3	42.30	42.30	-3	14,457	-0.02%
2023/01/05	7	42.66	32	42.64	42.25	-25	14,714	-0.17%
2023/01/04	1	42.70	2	42.63	42.70	-1	14,726	-0.01%
2023/01/03	2	42.45	15	42.53	42.60	-13	14,803	-0.09%
2022/12/30	14	42.48	16	42.19	42.40	-2	14,786	-0.01%
2022/12/29	3.1	41.24	2	41.28	41.35	1.1	14,795	0.01%
2022/12/28	1	41.80	1	41.65	41.65	0	14,922	0.00%
2022/12/27	1	42.10	0	0.00	42.25	1	15,021	0.01%
2022/12/26	20	42.44	10	42.17	42.10	10	15,103	0.07%
2022/12/23	11	42.96	7	43.30	43.15	4	15,177	0.03%
2022/12/22	9	42.84	11.2	43.15	44.00	-2.2	15,033	-0.01%
2022/12/21	15	42.87	15	42.83	43.00	0	14,606	0.00%
2022/12/20	5	41.68	11	41.53	41.50	-6	14,020	-0.04%
2022/12/19	36	42.06	9	42.05	42.00	27	13,648	0.20%
2022/12/16	9	44.18	7	44.39	43.55	2	13,086	0.02%
2022/12/15	6	45.01	17	44.77	44.75	-11	12,606	-0.09%
2022/12/14	9	43.67	38	44.07	44.20	-29	12,315	-0.24%
2022/12/13	55	43.90	34.1	44.12	43.60	20.9	12,024	0.17%
2022/12/12	1	41.80	1	42.45	42.45	0	11,484	0.00%
2022/12/09	10	43.45	2	43.35	43.15	8	11,255	0.07%
2022/12/08	4	43.23	0	43.20	43.20	4	11,166	0.04%
2022/12/07	9	43.12	6	43.38	43.10	3	11,063	0.03%
2022/12/06	5	43.42	36	43.46	42.80	-31	10,897	-0.28%
2022/12/05	19	42.73	61.2	42.86	43.30	-42.2	10,634	-0.40%
2022/12/01	0	0.00	1.1	40.90	40.50	-1.1	10,017	-0.01%
2022/11/29	0	0.00	1	40.15	40.15	-1	9,927	-0.01%
2022/11/28	1	39.60	2	39.85	39.55	-1	9,958	-0.01%
2022/11/25	3	40.55	10	40.55	40.00	-7	10,050	-0.07%
2022/11/24	0	0.00	0.2	40.10	40.05	-0.2	10,023	0.00%
2022/11/22	0	0.00	1	39.85	39.80	-1	10,063	-0.01%
2022/11/18	4	40.21	1	40.30	39.90	3	10,079	0.03%
2022/11/17	0	0.00	1	41.00	41.10	-1	9,984	-0.01%
2022/11/16	17	41.41	12	40.99	40.85	5	9,873	0.05%
2022/11/15	10	41.38	5	41.37	41.30	5	9,570	0.05%
2022/11/14	8.4	40.34	30.6	40.61	40.80	-22.2	9,242	-0.24%
2022/11/11	0	0.00	2	39.72	39.25	-2	9,020	-0.02%
2022/11/10	1	39.25	0	0.00	39.35	1	9,116	0.01%
2022/11/09	1	39.70	1	40.05	39.60	0	9,324	0.00%
2022/11/08	1	39.35	22	39.45	39.45	-21	9,820	-0.21%
2022/11/07	2.6	39.08	25	39.04	39.40	-22.4	10,501	-0.21%
2022/11/04	7	37.26	0	0.00	37.45	7	10,317	0.07%
2022/11/03	22	37.60	0	37.70	37.70	22	10,263	0.21%
2022/11/02	3	38.20	1	38.30	38.05	2	10,278	0.02%
2022/11/01	1	37.50	0	0.00	37.60	1	10,259	0.01%
2022/10/31	0	0.00	0.2	37.95	37.75	-0.2	10,240	0.00%
2022/10/28	11	37.98	0	0.00	37.80	11	10,252	0.11%
2022/10/25	0	0.00	0	38.55	38.75	0	10,655	0.00%
2022/10/24	2	39.20	1	38.95	38.70	1	10,661	0.01%
2022/10/21	1	38.65	2	38.53	38.45	-1	10,610	-0.01%
2022/10/20	11	37.30	3	37.30	38.65	8	10,581	0.08%
2022/10/19	2	38.33	2	38.15	38.15	0	10,544	0.00%
2022/10/18	0	0.00	1	38.95	38.90	-1	10,689	-0.01%
2022/10/17	0	0.00	3	38.13	39.10	-3	10,730	-0.03%
2022/10/14	0	0.00	11	39.19	39.10	-11	10,733	-0.10%
2022/10/13	8	38.57	2	39.48	37.20	6	10,777	0.06%
2022/10/12	0	0.00	61	38.44	39.00	-61	10,866	-0.56%
2022/10/11	0	0.00	1	38.85	38.45	-1	10,944	-0.01%
2022/10/05	2	39.35	1	39.90	39.20	1	10,898	0.01%
2022/10/04	11	38.96	3	39.07	39.30	8	10,783	0.07%
2022/10/03	0.1	37.85	17	38.01	38.10	-16.9	10,661	-0.16%
2022/09/30	6	36.44	11	37.37	37.80	-5	10,679	-0.05%
2022/09/29	0	0.00	1	36.30	35.90	-1	10,539	-0.01%
2022/09/28	13	35.76	3	35.35	35.25	10	10,558	0.09%
2022/09/27	20	37.19	0	0.00	37.10	20	10,453	0.19%
2022/09/26	26	37.43	1	37.20	37.20	25	10,454	0.24%
2022/09/23	0	0.00	5.1	39.11	39.00	-5.1	10,523	-0.05%
2022/09/22	11	38.46	0	0.00	39.00	11	10,588	0.10%
2022/09/21	1	38.90	0	0.00	38.85	1	10,574	0.01%
2022/09/20	1	39.20	0	0.00	39.35	1	10,530	0.01%
2022/09/19	40	39.20	0	0.00	39.00	40	10,591	0.38%
2022/09/16	1	39.50	5	39.40	39.00	-4	10,671	-0.04%
2022/09/15	1	39.45	1.1	39.80	39.60	-0.1	10,794	0.00%
2022/09/13	1	39.80	0	0.00	40.00	1	11,066	0.01%
2022/09/12	0	0.00	2	39.83	39.85	-2	11,356	-0.02%
2022/09/08	0	0.00	16	38.60	39.10	-16	11,407	-0.14%
2022/09/07	0.1	37.80	0	0.00	37.50	0.1	11,508	0.00%
2022/09/06	1	37.60	0	0.00	37.80	1	11,585	0.01%
2022/09/05	2	37.88	0	0.00	37.85	2	11,855	0.02%
2022/09/02	11	38.15	10	38.14	38.05	1	12,013	0.01%
2022/09/01	28.9	38.83	2	38.55	38.65	26.9	11,982	0.22%
2022/08/31	0.1	39.35	2	39.50	39.55	-1.9	11,877	-0.02%
2022/08/30	2	39.35	0	0.00	39.70	2	11,907	0.02%
2022/08/29	2	39.20	0	0.00	39.40	2	11,903	0.02%
2022/08/26	1.1	40.51	1	40.79	40.45	0.1	11,929	0.00%
2022/08/25	47.2	40.40	1	40.65	40.35	46.2	11,897	0.39%
2022/08/24	53	40.49	51	40.33	40.15	2	11,867	0.02%
2022/08/23	7	39.68	1	39.75	39.85	6	11,826	0.05%
2022/08/22	5	40.10	0	0.00	40.15	5	11,853	0.04%
2022/08/19	8	40.72	7	40.58	40.65	1	11,942	0.01%
2022/08/18	9	40.20	22.1	40.45	40.65	-13.1	11,930	-0.11%
2022/08/17	6	39.88	8	39.77	39.55	-2	11,527	-0.02%
2022/08/16	13.1	39.37	12	39.28	39.20	1.1	11,415	0.01%
2022/08/15	6	40.18	10	39.86	39.90	-4	11,331	-0.04%
2022/08/12	41	38.20	40.3	38.23	39.15	0.7	10,931	0.01%
2022/08/11	0	0.00	5	35.70	35.70	-5	10,485	-0.05%
2022/08/10	5	35.25	0.7	35.25	35.20	4.3	10,598	0.04%
2022/08/09	0	0.00	0.4	35.08	35.15	-0.4	10,671	0.00%
2022/08/08	5	34.50	2	34.93	35.40	3	10,751	0.03%
2022/08/05	1	34.65	1	34.75	34.90	0	10,838	0.00%
2022/08/04	2	34.17	0	0.00	34.35	2	11,011	0.02%
2022/08/03	1	34.80	1	34.60	34.50	0	11,353	0.00%
2022/08/02	46	35.10	0	0.00	35.10	46	11,533	0.40%
2022/08/01	16	36.09	42	36.06	36.20	-26	11,541	-0.23%
2022/07/29	3	34.67	2	34.88	34.90	1	11,473	0.01%
2022/07/28	12.5	34.99	0	0.00	34.90	12.5	11,664	0.11%
2022/07/27	2	34.90	1	35.25	35.40	1	11,856	0.01%
2022/07/26	24	35.17	0	0.00	35.10	24	12,006	0.20%
2022/07/25	11	35.72	5	35.85	36.00	6	12,154	0.05%
2022/07/21	0	0.00	2	34.68	35.05	-2	12,496	-0.02%
2022/07/20	3.1	34.56	4	34.75	34.85	-0.9	13,085	-0.01%
2022/07/19	6	36.08	4.1	35.88	36.05	2	13,222	0.01%
2022/07/18	1.1	35.10	0	0.00	35.10	1.1	13,270	0.01%
2022/07/14	2	33.88	1	34.20	34.35	1	14,020	0.01%
2022/07/13	13	34.27	1	33.85	33.80	12	14,450	0.08%
2022/07/12	1	34.00	0	0.00	33.80	1	15,070	0.01%
2022/07/11	1	34.70	0	0.00	34.75	1	16,432	0.01%
2022/07/08	2	35.18	1	35.20	35.20	1	17,518	0.01%
2022/07/07	0	0.00	0.4	33.69	34.15	-0.4	17,960	0.00%
2022/07/06	1.1	33.42	1	33.30	33.20	0.1	18,262	0.00%
2022/07/05	2	33.85	13	33.68	34.30	-11	18,742	-0.06%
2022/07/04	1	33.50	0	0.00	33.40	1	19,064	0.01%
2022/07/01	1.1	33.75	4.2	33.13	33.10	-3.1	19,182	-0.02%
2022/06/30	0.1	34.15	3	33.83	33.85	-2.9	19,088	-0.02%
2022/06/29	1	35.40	3	35.32	35.25	-2	19,044	-0.01%
2022/06/28	10.1	35.55	0	0.00	35.55	10.1	19,123	0.05%
2022/06/27	1.1	36.20	11	35.75	36.25	-9.9	19,247	-0.05%
2022/06/24	1	34.80	0	0.00	35.00	1	19,434	0.01%
2022/06/23	0.2	35.30	6	34.90	34.90	-5.8	19,826	-0.03%
2022/06/22	1.2	37.07	12	35.86	35.30	-10.8	19,939	-0.05%
2022/06/21	3	36.42	4.8	36.58	37.10	-1.8	20,052	-0.01%
2022/06/20	7.9	36.31	48	35.65	35.40	-40.1	20,063	-0.20%
2022/06/17	7	38.06	0	0.00	38.05	7	20,080	0.03%
2022/06/16	3.5	39.64	16	39.54	38.55	-12.5	20,302	-0.06%
2022/06/15	2	40.03	2	40.08	40.05	0	20,177	0.00%
2022/06/14	7.2	40.28	3	40.22	40.10	4.2	20,186	0.02%
2022/06/13	6.2	41.74	7	41.73	41.55	-0.8	20,189	0.00%
2022/06/10	0	0.00	5	43.00	43.05	-5	20,320	-0.02%
2022/06/09	5	43.51	5	43.40	43.50	0	20,501	0.00%
2022/06/08	4	44.01	8	43.78	43.65	-4	20,746	-0.02%
2022/06/07	0.1	43.52	3	43.45	43.60	-2.9	21,127	-0.01%
2022/06/06	8	42.83	27	43.12	43.50	-19	21,937	-0.09%
2022/06/02	2.1	43.13	2	43.08	43.05	0.1	23,276	0.00%
2022/06/01	6	43.38	0	0.00	43.50	6	24,187	0.02%
2022/05/31	0	43.65	10	43.55	43.40	-10	24,685	-0.04%
2022/05/30	5	44.10	8.1	43.97	43.95	-3.1	25,052	-0.01%
2022/05/27	14.2	43.21	14	43.28	43.30	0.2	25,972	0.00%
2022/05/26	3.1	43.15	0	0.00	43.10	3.1	27,434	0.01%
2022/05/25	3	43.75	1	43.85	44.00	2	28,106	0.01%
2022/05/24	7	44.63	7.1	44.52	44.10	-0.1	28,713	0.00%
2022/05/23	3	44.33	4	44.64	44.75	-1	29,280	0.00%
2022/05/20	7.2	44.16	17	44.01	44.00	-9.9	30,567	-0.03%
2022/05/19	22	42.59	1	42.85	42.80	21	32,307	0.07%
2022/05/18	10	44.25	4	44.18	44.35	6	32,193	0.02%
2022/05/17	3.1	43.54	3	43.82	43.40	0.1	32,340	0.00%
2022/05/16	8.1	43.83	3	43.40	43.40	5.1	32,550	0.02%
2022/05/13	0	43.90	8.3	43.90	44.05	-8.3	32,778	-0.03%
2022/05/12	4	43.97	7	44.44	43.20	-3	32,971	-0.01%
2022/05/11	23	44.30	16	44.53	44.20	7	33,247	0.02%
2022/05/10	3	43.00	3.1	42.73	43.25	-0.1	33,356	0.00%
2022/05/09	11.5	44.07	1	43.75	43.70	10.5	33,675	0.03%
2022/05/06	14.6	44.68	4	44.60	45.00	10.6	33,997	0.03%
2022/05/05	13.2	45.41	2	45.20	45.90	11.2	34,340	0.03%
2022/05/04	30.2	44.66	0	0.00	44.25	30.2	34,184	0.09%
2022/05/03	2	43.88	3	44.40	44.80	-1	34,135	0.00%
2022/04/29	1.1	44.51	0	0.00	44.40	1.1	34,173	0.00%
2022/04/28	6.1	44.59	5	44.65	44.40	1.1	34,662	0.00%
2022/04/27	39.3	44.65	12.4	44.66	44.40	26.9	34,657	0.08%
2022/04/26	30.7	46.42	9	47.66	46.20	21.7	34,331	0.06%
2022/04/25	5.2	48.55	12	48.74	48.50	-6.8	33,674	-0.02%
2022/04/22	11	50.74	3	50.37	50.20	8	33,346	0.02%
2022/04/21	14.3	51.29	61.5	51.14	50.60	-47.2	33,109	-0.14%
2022/04/20	50	52.66	14.2	52.76	52.20	35.8	32,891	0.11%
2022/04/19	3	53.37	11.3	53.59	53.90	-8.3	32,581	-0.03%
2022/04/18	40.2	53.98	329.8	54.86	53.00	-289.6	32,184	-0.90%	大賣/鉅額交易
2022/04/15	349	55.75	72.6	55.57	55.00	276.4	31,634	0.87%	大買/鉅額交易
2022/04/14	7	54.16	36	54.16	54.00	-29	30,359	-0.10%
2022/04/13	2	52.50	23	52.66	53.00	-21	29,278	-0.07%
2022/04/12	8.8	52.05	7	52.18	51.70	1.8	28,859	0.01%
2022/04/11	4	51.23	33	51.58	51.70	-29	28,640	-0.10%
2022/04/08	6	50.01	15	50.84	51.00	-9	28,184	-0.03%
2022/04/07	14	49.31	0	0.00	48.75	14	27,881	0.05%
2022/04/06	0	0.00	1	49.70	49.80	-1	27,734	0.00%
2022/04/01	0	0.00	6	49.29	49.50	-6	27,704	-0.02%
2022/03/31	3.1	49.02	4	49.45	49.00	-0.9	27,783	0.00%
2022/03/30	4	49.01	1	49.40	49.35	3	27,849	0.01%
2022/03/29	7.2	49.09	8	48.98	49.00	-0.8	27,771	0.00%
2022/03/28	34.4	50.03	11	50.30	49.95	23.4	27,694	0.08%
2022/03/25	1	52.10	4	52.05	52.20	-3	27,615	-0.01%
2022/03/24	9	51.53	20	51.81	51.70	-11	27,879	-0.04%
2022/03/23	7.1	51.01	6.2	51.04	51.20	0.9	28,176	0.00%
2022/03/22	32	51.16	14.1	51.23	50.90	17.9	28,074	0.06%
2022/03/21	7	50.60	10	50.69	50.20	-3	27,802	-0.01%
2022/03/18	11	49.52	3	49.32	49.40	8	27,719	0.03%
2022/03/17	5	49.00	8.7	49.11	49.05	-3.7	28,002	-0.01%
2022/03/16	7	48.76	32	49.07	48.65	-25	28,087	-0.09%
2022/03/15	20.4	48.74	47	48.59	48.40	-26.7	27,987	-0.10%
2022/03/14	4.1	49.98	4	50.04	50.30	0.1	28,451	0.00%
2022/03/11	9	50.30	11	50.36	49.90	-2	28,866	-0.01%
2022/03/10	5.1	49.76	18	49.58	49.75	-12.9	28,819	-0.04%
2022/03/09	25.7	49.72	90	49.38	49.45	-64.3	28,546	-0.23%
2022/03/08	342	51.32	127	51.64	50.10	215	27,909	0.77%	大買/大賣/鉅額交易
2022/03/07	59	52.90	56	52.84	52.70	3	26,610	0.01%
2022/03/04	75	53.52	15	53.58	53.30	60	25,975	0.23%
2022/03/03	16	53.40	22	53.53	53.70	-6	25,921	-0.02%
2022/03/02	35	53.93	53	53.77	53.30	-18	26,163	-0.07%
2022/03/01	57	54.19	52.2	53.62	53.10	4.9	25,806	0.02%
2022/02/25	13.1	51.96	30.1	52.24	52.40	-17.1	25,171	-0.07%
2022/02/24	15	50.57	10	50.32	50.00	5	24,996	0.02%
2022/02/23	48	52.22	52	52.26	52.20	-4	24,477	-0.02%
2022/02/22	28.1	52.81	28	52.42	51.50	0.1	24,043	0.00%
2022/02/21	42	52.36	61.5	52.17	53.00	-19.5	22,923	-0.09%
2022/02/18	6	49.14	14.5	49.14	49.35	-8.5	21,290	-0.04%
2022/02/17	12.2	48.54	10	48.65	48.70	2.2	21,620	0.01%
2022/02/16	4	48.98	3	48.80	48.60	1	21,735	0.00%
2022/02/15	13.3	49.46	22	49.38	48.85	-8.7	22,306	-0.04%
2022/02/14	3.2	49.11	3	48.72	49.00	0.2	23,658	0.00%
2022/02/11	4	49.41	7	49.19	49.00	-3	23,657	-0.01%
2022/02/10	24	49.25	13.1	49.09	49.05	11	24,768	0.04%
2022/02/09	13	48.63	86.1	48.87	48.50	-73.1	26,164	-0.28%
2022/02/08	5	47.74	52.6	47.90	48.05	-47.6	25,747	-0.18%
2022/02/07	6	46.18	45.1	46.61	47.50	-39.1	25,531	-0.15%
2022/01/26	3	44.00	33	44.07	44.10	-30	25,252	-0.12%
2022/01/25	5.1	44.50	6	45.13	44.20	-1	25,659	0.00%
2022/01/24	6	44.66	28	44.31	44.70	-22	26,549	-0.08%
2022/01/21	36.6	45.74	43	45.91	45.55	-6.4	26,751	-0.02%
2022/01/20	10	45.25	30	44.99	45.45	-20	26,341	-0.08%
2022/01/19	8.8	43.84	1	44.10	43.70	7.8	26,647	0.03%
2022/01/18	2	44.38	2	44.57	44.35	0	26,715	0.00%
2022/01/17	1.4	43.94	4	43.85	44.20	-2.6	26,777	-0.01%
2022/01/14	11.6	44.73	16.3	44.85	44.25	-4.7	27,100	-0.02%
2022/01/13	0	0.00	1	45.40	45.15	-1	27,489	0.00%
2022/01/12	3	45.00	5.3	44.55	44.55	-2.3	27,455	-0.01%
2022/01/11	18	44.04	1	43.85	44.10	17	27,513	0.06%
2022/01/10	53	44.37	6	44.05	44.05	47	27,959	0.17%
2022/01/07	17.1	44.89	5	44.76	44.60	12.1	28,085	0.04%
2022/01/06	12	45.15	0	0.00	45.20	12	28,276	0.04%
2022/01/05	4	45.55	0	0.00	45.05	4	28,627	0.01%
2022/01/04	10.5	45.41	5	45.55	45.30	5.5	28,811	0.02%
2022/01/03	9	45.85	9.1	45.81	45.80	-0.1	28,948	0.00%
2021/12/30	5	46.26	0	0.00	46.25	5	29,092	0.02%
2021/12/29	8	46.38	0	0.00	46.35	8	29,190	0.03%
2021/12/28	1	46.35	6.2	46.34	46.35	-5.1	29,352	-0.02%
2021/12/27	35	46.20	33	46.20	46.15	2	29,712	0.01%
2021/12/24	17	46.92	2	47.13	46.80	15	29,868	0.05%
2021/12/23	4.2	47.37	2	47.38	47.35	2.2	29,994	0.01%
2021/12/22	25.1	47.58	1.1	47.46	47.45	24	30,262	0.08%
2021/12/21	18	47.58	8	47.58	47.90	10	30,252	0.03%
2021/12/20	14.1	48.42	26.5	48.69	48.75	-12.4	30,013	-0.04%
2021/12/17	28	47.93	36.2	48.03	47.65	-8.2	29,641	-0.03%
2021/12/16	5	46.90	1	46.95	47.10	4	29,247	0.01%
2021/12/14	54.5	47.04	0	0.00	46.70	54.5	29,633	0.18%
2021/12/13	4	47.94	24.2	48.03	47.90	-20.2	29,623	-0.07%
2021/12/10	18	47.26	17	47.52	47.00	1	29,509	0.00%
2021/12/09	12	47.38	5	47.36	47.30	7	29,827	0.02%
2021/12/08	23	48.46	26	48.70	47.60	-3	30,311	-0.01%
2021/12/07	2	47.40	21	47.36	47.95	-19	29,991	-0.06%
2021/12/06	3	46.48	6	46.56	46.20	-3	29,525	-0.01%
2021/12/03	4	46.50	8	46.83	46.20	-4	29,605	-0.01%
2021/12/02	42	46.17	9	46.19	46.30	33	29,860	0.11%
2021/12/01	7	46.21	1	46.45	46.20	6	29,959	0.02%
2021/11/30	14	46.37	17.4	46.15	46.05	-3.4	30,063	-0.01%
2021/11/29	25.1	46.07	41.5	45.80	46.20	-16.4	30,010	-0.05%
2021/11/26	67.1	47.78	12	47.75	47.75	55.1	30,027	0.18%
2021/11/25	25.7	47.81	29	47.82	47.65	-3.3	29,704	-0.01%
2021/11/24	23.1	47.25	30.1	47.40	47.05	-7	29,565	-0.02%
2021/11/23	20	45.79	70.4	45.86	45.65	-50.4	29,073	-0.17%
2021/11/22	9.1	43.98	17	44.03	44.65	-7.9	29,884	-0.03%
2021/11/19	16.7	44.01	10	44.08	43.70	6.7	30,030	0.02%
2021/11/18	37	44.59	9	44.99	44.55	28	30,294	0.09%
2021/11/17	42.2	45.44	17.1	45.32	45.05	25.2	30,370	0.08%
2021/11/16	29.3	45.87	17.2	45.92	45.45	12.1	30,546	0.04%
2021/11/15	43.3	46.84	67	47.01	46.75	-23.7	30,484	-0.08%
2021/11/12	43.4	48.79	11.3	48.44	48.30	32.1	31,117	0.10%
2021/11/11	120.2	48.71	163.3	50.02	49.40	-43.1	31,100	-0.14%	大買/大賣/
2021/11/10	9	46.69	4.2	46.51	46.75	4.8	30,032	0.02%
2021/11/09	76.1	47.25	38.1	47.25	46.90	38	30,377	0.13%
2021/11/08	14	45.93	39.6	45.95	46.35	-25.6	29,604	-0.09%
2021/11/05	23.2	42.05	11	42.40	42.15	12.2	28,942	0.04%
2021/11/04	13	42.51	8	42.39	42.55	5	29,010	0.02%
2021/11/03	12	41.57	14	40.94	41.75	-2	29,328	-0.01%
2021/11/02	34	40.69	27	40.42	40.30	7	29,348	0.02%
2021/11/01	43.2	41.33	29.4	41.80	41.10	13.8	29,188	0.05%
2021/10/29	14	44.24	10	44.02	44.15	4	28,525	0.01%
2021/10/28	2	44.88	3	45.03	44.95	-1	28,490	0.00%
2021/10/27	4.4	45.05	19.3	45.07	45.10	-14.9	28,676	-0.05%
2021/10/26	15	45.50	0	0.00	45.15	15	28,861	0.05%
2021/10/25	16	45.17	4	45.30	45.15	12	29,402	0.04%
2021/10/22	26	45.29	1	45.20	45.05	25	30,261	0.08%
2021/10/21	31	45.89	26	46.34	46.30	5	30,821	0.02%
2021/10/20	1	44.50	0	0.00	44.55	1	31,203	0.00%
2021/10/19	20	45.01	11	44.50	44.50	9	31,961	0.03%
2021/10/18	11	45.29	24.5	45.24	45.00	-13.5	33,279	-0.04%
2021/10/15	2	44.98	5	44.95	44.90	-3	34,479	-0.01%
2021/10/14	0	0.00	14	44.71	44.75	-14	35,965	-0.04%
2021/10/13	0	0.00	27	44.61	44.60	-27	38,464	-0.07%
2021/10/12	5	44.77	1	44.85	44.60	4	39,356	0.01%
2021/10/08	1	44.55	5	44.59	44.55	-4	40,508	-0.01%
2021/10/07	4	44.50	1	44.45	44.65	3	41,538	0.01%
2021/10/06	1	44.74	39	44.10	44.45	-38	43,305	-0.09%
2021/10/05	5	44.00	4	44.55	44.90	1	45,729	0.00%
2021/10/04	18	44.72	50	44.79	44.20	-32	46,599	-0.07%
2021/10/01	8	45.07	60	45.00	45.10	-52	47,959	-0.11%
2021/09/30	2	45.48	3	45.93	45.85	-1	49,915	0.00%
2021/09/29	1	45.05	10	45.13	45.00	-9	51,403	-0.02%
2021/09/28	2	44.95	0	0.00	45.00	2	53,570	0.00%
2021/09/27	7	46.05	0	0.00	45.30	7	57,480	0.01%
2021/09/24	37.1	46.05	4	45.75	45.70	33.1	62,167	0.05%
2021/09/23	5	46.29	48	45.89	45.80	-43	69,601	-0.06%
2021/09/22	20	45.62	55	45.78	45.75	-35	76,836	-0.05%
2021/09/17	41.1	47.99	4.1	47.92	47.75	37	80,788	0.05%
2021/09/16	6	48.62	1	49.20	48.40	5	82,968	0.01%
2021/09/15	2.1	48.67	44	48.37	48.75	-42	83,489	-0.05%
2021/09/14	104	49.50	6	49.28	49.30	98	84,968	0.12%	大買/
2021/09/13	21	50.26	25	50.14	50.50	-4	86,300	0.00%
2021/09/10	21	49.18	11	49.36	48.75	10	86,105	0.01%
2021/09/09	16.2	47.40	11	47.19	47.90	5.2	86,148	0.01%
2021/09/08	24.1	48.12	6	47.15	47.05	18.1	86,592	0.02%
2021/09/07	3.3	48.76	6	49.23	48.35	-2.7	86,871	0.00%
2021/09/06	8.2	49.78	16	49.80	49.20	-7.9	86,924	-0.01%
2021/09/03	23	49.52	10	49.42	48.85	13	87,286	0.01%
2021/09/02	9	49.22	13	49.25	48.60	-4	87,905	0.00%
2021/09/01	29	50.79	9	50.79	50.20	20	88,583	0.02%
2021/08/31	15	50.15	15	50.43	50.60	0	88,670	0.00%
2021/08/30	31	50.22	12.5	50.53	49.95	18.5	89,428	0.02%
2021/08/27	33	49.70	40	49.71	50.20	-7	90,186	-0.01%
2021/08/26	95	50.66	35	50.14	49.00	60	90,929	0.07%
2021/08/25	8	47.89	1	48.05	48.10	7	92,275	0.01%
2021/08/24	16	47.80	13	47.92	48.35	3	93,545	0.00%
2021/08/23	9	47.89	13	47.72	47.70	-4	96,102	0.00%
2021/08/20	15.1	46.52	27	46.35	46.00	-11.9	97,374	-0.01%
2021/08/19	12	47.33	13	47.66	46.55	-1	98,081	0.00%
2021/08/18	40.1	46.19	29	47.07	48.55	11.1	98,353	0.01%
2021/08/17	14	48.50	44	48.23	47.00	-30	97,910	-0.03%
2021/08/16	49.2	51.42	76	51.06	50.40	-26.8	97,863	-0.03%
2021/08/13	28	52.35	31	52.45	52.30	-3	98,613	0.00%
2021/08/12	35.3	52.65	30.4	52.76	53.50	4.9	99,398	0.00%
2021/08/11	41	51.94	54	52.45	50.90	-13	100,420	-0.01%
2021/08/10	18	51.22	56	51.57	50.90	-38	99,818	-0.04%
2021/08/09	49	51.98	29	52.00	51.50	20	101,040	0.02%
2021/08/06	7	51.24	10	50.91	51.00	-3	102,182	0.00%
2021/08/05	4	51.05	5	51.00	50.90	-1	103,966	0.00%
2021/08/04	6.2	52.23	4	52.90	52.20	2.2	105,230	0.00%
2021/08/03	17.1	53.26	3	53.30	53.50	14.1	108,385	0.01%
2021/08/02	7.1	52.70	18	52.77	54.10	-11	110,971	-0.01%
2021/07/30	52.3	53.89	35	53.31	52.00	17.3	111,955	0.02%
2021/07/29	125.3	52.71	81	52.83	53.60	44.3	113,192	0.04%	大買/
2021/07/28	50	52.28	43.1	52.25	51.30	6.9	114,079	0.01%
2021/07/27	24	52.15	24	52.53	51.60	0	115,128	0.00%
2021/07/26	35	53.14	75.2	53.35	52.80	-40.2	116,132	-0.03%
2021/07/23	46	55.08	83	54.87	55.20	-37	116,839	-0.03%
2021/07/22	75.2	55.14	193	54.94	53.60	-117.9	116,605	-0.10%	大賣/鉅額交易
2021/07/21	125.3	58.19	134.4	58.68	56.50	-9.1	116,067	-0.01%	大買/大賣/
2021/07/20	156.1	59.20	73	59.32	58.40	83.1	115,458	0.07%	大買/
2021/07/19	110.5	60.49	126.2	60.33	60.00	-15.7	115,103	-0.01%	大買/大賣/
2021/07/16	150.2	58.25	50.5	58.55	58.30	99.7	115,684	0.09%	大買/
2021/07/15	64	56.42	47.1	56.86	58.50	17	116,177	0.01%
2021/07/14	82.9	54.54	96	54.64	54.40	-13.1	116,278	-0.01%
2021/07/13	129.1	58.21	142.2	57.37	56.30	-13.1	116,504	-0.01%	大買/大賣/
2021/07/12	125.3	59.69	146.1	59.86	59.60	-20.8	116,141	-0.02%	大買/大賣/
2021/07/09	89.6	57.50	43.6	57.44	56.90	46	114,318	0.04%
2021/07/08	109	58.26	100	58.22	58.00	9	115,233	0.01%	大買/
2021/07/07	196.5	57.91	168.9	58.27	57.10	27.6	114,284	0.02%	大買/大賣/
2021/07/06	198.6	60.02	158.5	60.48	59.50	40.1	113,346	0.04%	大買/大賣/
2021/07/05	137.7	61.40	294.3	61.12	60.50	-156.6	112,774	-0.14%	大買/大賣/鉅額交易
2021/07/02	269.5	61.09	215.1	60.98	59.90	54.4	112,517	0.05%	大買/大賣/
2021/07/01	494.2	60.53	596.9	60.24	60.30	-102.7	110,796	-0.09%	大買/大賣/鉅額交易
2021/06/30	690.9	60.68	463.1	61.44	59.50	227.8	106,551	0.21%	大買/大賣/鉅額交易
2021/06/29	501	56.25	259.8	57.08	57.90	241.3	99,335	0.24%	大買/大賣/鉅額交易
2021/06/28	183.2	50.94	191	51.30	52.70	-7.8	92,252	-0.01%	大買/大賣/
2021/06/25	153	48.28	87.3	48.67	47.95	65.7	88,275	0.07%	大買/
2021/06/24	7.2	46.97	18	47.26	46.50	-10.9	86,098	-0.01%
2021/06/23	135.2	47.26	143	47.73	45.80	-7.9	85,332	-0.01%	大買/大賣/
2021/06/22	237	46.78	223	46.90	48.00	14	83,604	0.02%	大買/大賣/
2021/06/21	21	44.31	56	43.88	43.80	-35	81,795	-0.04%
2021/06/18	28	45.54	41	45.77	45.50	-13	81,400	-0.02%
2021/06/17	25	46.76	20.9	45.98	45.95	4.1	80,959	0.01%
2021/06/16	12	46.43	89	46.07	45.75	-77	80,404	-0.10%
2021/06/15	7	45.91	43	46.40	47.05	-36	79,901	-0.05%
2021/06/11	41	46.28	94	46.10	45.95	-53	79,516	-0.07%
2021/06/10	58	45.87	46.4	45.97	46.55	11.7	79,163	0.01%
2021/06/09	73	45.95	62.1	46.03	45.75	10.9	78,380	0.01%
2021/06/08	47	48.59	22	48.20	47.80	25	77,628	0.03%
2021/06/07	129.2	46.94	251	46.98	47.60	-121.8	77,228	-0.16%	大買/大賣/鉅額交易
2021/06/04	61	49.34	44	49.67	48.60	17	76,205	0.02%
2021/06/03	149	49.13	68	49.29	48.80	81	75,253	0.11%	大買/
2021/06/02	199	49.21	203.1	49.35	49.05	-4.1	74,534	-0.01%	大買/大賣/
2021/06/01	174	47.11	124	46.75	47.90	50	72,757	0.07%	大買/大賣/
2021/05/31	150.1	47.38	67	47.19	46.00	83.1	72,920	0.11%	大買/
2021/05/28	16	44.18	42	44.66	44.95	-26	70,381	-0.04%
2021/05/27	52	41.73	67.1	41.57	40.90	-15.1	69,091	-0.02%
2021/05/26	15	40.28	6	40.03	40.70	9	68,443	0.01%
2021/05/25	26	40.54	25	39.62	39.75	1	67,979	0.00%
2021/05/24	86	39.89	71	40.13	40.20	15	67,863	0.02%
2021/05/21	57.1	40.17	197	39.51	40.30	-139.9	67,958	-0.21%	大賣/鉅額交易
2021/05/20	27.4	39.84	24	39.71	39.50	3.4	66,983	0.01%
2021/05/19	88	40.70	59.2	40.83	41.50	28.8	65,721	0.04%
2021/05/18	61	36.62	17.1	37.30	37.75	43.9	64,142	0.07%
2021/05/17	20	35.16	161	34.04	34.35	-141	63,937	-0.22%	大賣/鉅額交易
2021/05/14	155	37.79	48	37.93	37.40	107	62,629	0.17%	大買/鉅額交易
2021/05/13	97.3	40.11	127	39.92	39.35	-29.8	60,892	-0.05%	大賣/
2021/05/12	164	45.50	291	46.14	43.70	-127	58,931	-0.22%	大買/大賣/鉅額交易
2021/05/11	237	51.73	70	50.06	48.55	167	57,459	0.29%	大買/鉅額交易
2021/05/10	191	52.02	121	52.20	53.00	70	54,145	0.13%	大買/大賣/
2021/05/07	80	48.86	151.2	48.47	49.40	-71.2	51,262	-0.14%	大賣/
2021/05/06	169	48.07	228	48.54	49.45	-59	49,859	-0.12%	大買/大賣/
2021/05/05	124	46.23	193.3	46.26	45.95	-69.3	48,126	-0.14%	大買/大賣/
2021/05/04	253	47.10	85	47.67	43.70	168	46,697	0.36%	大買/鉅額交易
2021/05/03	106	49.80	101	49.56	48.45	5	45,015	0.01%	大買/大賣/
2021/04/29	64	47.52	48	48.27	48.00	16	43,382	0.04%
2021/04/28	34	46.81	76	46.51	46.45	-42	41,922	-0.10%
2021/04/27	23	48.21	75	48.02	47.85	-52	41,642	-0.12%
2021/04/26	105.1	47.85	50	48.20	48.70	55.1	40,781	0.13%	大買/
2021/04/23	133	46.75	245	46.11	45.70	-112	39,893	-0.28%	大買/大賣/鉅額交易
2021/04/22	428.2	50.57	165.1	50.16	48.30	263.2	38,942	0.68%	大買/大賣/鉅額交易
2021/04/21	47	46.90	59	46.39	48.00	-12	35,741	-0.03%
2021/04/20	179	45.09	141	45.45	46.50	38	34,540	0.11%	大買/大賣/
2021/04/19	24	45.41	88.7	44.98	46.05	-64.7	33,267	-0.19%
2021/04/16	121.3	41.75	76.2	41.93	41.90	45.1	31,918	0.14%	大買/
2021/04/15	20	40.56	20	40.50	40.15	0	30,497	0.00%
2021/04/14	134	40.06	112.1	40.31	39.95	21.9	30,141	0.07%	大買/大賣/
2021/04/13	107	39.77	71	40.07	39.55	36	28,521	0.13%	大買/
2021/04/12	76	40.49	129.3	40.46	40.80	-53.3	28,017	-0.19%	大賣/
2021/04/09	33.3	39.35	43.4	39.32	38.50	-10.1	26,927	-0.04%
2021/04/08	181	39.45	87.1	39.69	39.35	93.9	26,031	0.36%	大買/
2021/04/07	107	36.86	233.2	36.77	37.85	-126.2	24,214	-0.52%	大買/大賣/鉅額交易
2021/04/06	3	34.23	39.3	34.29	34.45	-36.3	22,297	-0.16%
2021/04/01	21	31.41	41	31.38	31.35	-20	22,073	-0.09%
2021/03/31	13	31.18	25	31.24	31.35	-12	22,107	-0.05%
2021/03/30	125.2	30.65	7	30.93	31.10	118.2	21,953	0.54%	大買/鉅額交易
2021/03/29	1	30.40	10.2	30.51	30.50	-9.2	22,022	-0.04%
2021/03/26	6	29.75	0	0.00	29.80	6	23,036	0.03%
2021/03/25	1	29.45	5	29.65	29.65	-4	23,726	-0.02%
2021/03/24	11	29.47	0	0.00	29.40	11	24,143	0.05%
2021/03/23	6	29.74	45	29.83	29.90	-39	24,409	-0.16%
2021/03/22	3	29.30	0	0.00	29.70	3	24,926	0.01%
2021/03/19	4	29.53	10	29.35	29.35	-6	25,487	-0.02%
2021/03/18	3	29.77	0	0.00	29.75	3	25,978	0.01%
2021/03/17	11.3	29.58	5	29.68	29.70	6.3	26,973	0.02%
2021/03/16	16.1	29.66	15	29.69	29.55	1.1	28,297	0.00%
2021/03/15	9	30.29	0	0.00	30.35	9	28,818	0.03%
2021/03/12	9	30.38	30	30.59	30.60	-21	29,225	-0.07%
2021/03/11	2	30.80	18	30.63	30.60	-16	30,507	-0.05%
2021/03/10	3	30.43	0.1	30.40	30.40	2.9	31,505	0.01%
2021/03/09	5	30.39	15	30.57	30.35	-10	32,527	-0.03%
2021/03/08	33.2	29.86	23	29.71	29.55	10.2	32,658	0.03%
2021/03/05	67.1	30.90	27	31.36	30.20	40.1	32,969	0.12%
2021/03/04	82	32.91	57.2	33.01	32.80	24.8	33,058	0.08%
2021/03/03	51	31.38	19	31.38	31.60	32	32,025	0.10%
2021/03/02	4	31.33	8	31.16	30.45	-4	33,205	-0.01%
2021/02/26	18	31.57	76	31.39	31.20	-58	33,433	-0.17%
2021/02/25	13	30.79	18	30.88	30.90	-5	33,046	-0.02%
2021/02/24	31	30.46	7.2	30.53	30.35	23.8	33,029	0.07%
2021/02/23	67.2	30.87	39.5	30.95	30.85	27.7	32,714	0.08%
2021/02/22	2	28.93	17	29.26	29.45	-15	32,028	-0.05%
2021/02/19	2	28.10	1.7	27.81	28.20	0.3	31,837	0.00%
2021/02/18	1	27.40	4	27.98	27.85	-3	31,859	-0.01%
2021/02/17	30	26.56	27	26.86	27.65	3	31,818	0.01%
2021/02/05	33	25.75	0	25.65	25.50	33	31,545	0.10%
2021/02/03	9.9	25.90	13	25.72	25.70	-3.1	31,928	-0.01%
2021/02/02	2	25.98	7	26.11	26.45	-5	32,400	-0.02%
2021/02/01	8.1	26.05	7	25.07	26.20	1.1	32,775	0.00%
2021/01/29	5	25.10	1	25.15	25.10	4	33,013	0.01%
2021/01/28	1	25.25	0	0.00	25.40	1	33,332	0.00%
2021/01/27	19	25.88	5	25.80	25.80	14	33,894	0.04%
2021/01/26	10	26.35	12	26.70	26.80	-2	35,106	-0.01%
2021/01/25	34.1	26.82	17	27.00	27.15	17.1	35,725	0.05%
2021/01/22	11.1	25.30	5	26.00	25.90	6.1	36,213	0.02%
2021/01/21	1	26.00	16	26.39	25.90	-15	36,365	-0.04%
2021/01/20	41	25.78	11	26.30	25.85	30	37,058	0.08%
2021/01/19	1	27.35	0	0.00	27.10	1	36,744	0.00%
2021/01/18	8.2	27.24	2	28.10	27.45	6.2	36,641	0.02%
2021/01/15	30	27.92	41.5	27.81	27.95	-11.5	36,487	-0.03%
2021/01/14	50	29.05	3.1	28.72	28.65	46.9	36,265	0.13%
2021/01/13	38.3	29.25	28	28.72	28.65	10.3	36,306	0.03%
2021/01/12	15	29.97	49	29.70	29.65	-34	35,776	-0.10%
2021/01/11	6	30.59	2	30.85	30.85	4	35,532	0.01%
2021/01/08	13	30.59	7	30.46	30.85	6	35,398	0.02%
2021/01/07	41	30.82	4	31.05	30.80	37	35,250	0.10%
2021/01/06	15	30.53	33	30.75	29.90	-18	34,962	-0.05%
2021/01/05	9	31.38	20	31.08	30.90	-11	35,339	-0.03%
2021/01/04	13.3	30.98	0	0.00	31.00	13.3	35,400	0.04%
2020/12/31	11	30.51	41	30.49	31.30	-30	35,206	-0.09%
2020/12/30	11	31.19	6	31.10	30.95	5	34,896	0.01%
2020/12/29	21	31.03	27	30.96	31.00	-6	34,474	-0.02%
2020/12/28	31	30.49	26	30.49	30.25	5	34,001	0.01%
2020/12/25	39	30.65	5	30.89	30.65	34	33,585	0.10%
2020/12/24	10	31.35	10.2	31.27	31.10	-0.2	33,198	0.00%
2020/12/23	23	31.34	9	31.09	31.25	14	32,986	0.04%
2020/12/22	27.1	32.58	43	32.29	30.85	-15.9	32,667	-0.05%
2020/12/21	35	32.46	21.1	32.39	32.40	13.9	31,440	0.04%
2020/12/18	15	31.90	4	31.95	31.85	11	30,695	0.04%
2020/12/17	7.2	31.78	8	31.78	32.00	-0.8	30,285	0.00%
2020/12/16	32	31.53	29	31.72	32.00	3	29,947	0.01%
2020/12/15	44	31.14	19	31.42	30.95	25	29,343	0.09%
2020/12/14	12.1	31.26	51	31.15	30.90	-38.9	28,754	-0.14%
2020/12/11	20	31.90	20.1	32.02	31.35	-0.1	28,210	0.00%
2020/12/10	35	32.78	53	32.81	32.10	-18	27,234	-0.07%
2020/12/09	10	31.91	25.8	32.29	32.00	-15.8	25,915	-0.06%
2020/12/08	10	31.00	12.5	31.04	31.10	-2.5	25,320	-0.01%
2020/12/07	61	31.89	82.2	31.54	31.00	-21.2	24,861	-0.09%
2020/12/04	46.4	30.59	93	30.59	30.60	-46.6	23,494	-0.20%
2020/12/03	102	29.26	118	29.03	29.20	-16	22,316	-0.07%	大買/大賣/
2020/12/02	16	28.24	11.9	28.15	27.80	4.1	21,321	0.02%
2020/12/01	41	28.02	20.4	27.95	27.95	20.6	20,950	0.10%
2020/11/30	58	28.11	37.7	28.04	28.10	20.3	20,195	0.10%
2020/11/27	16	26.70	62.3	26.76	26.85	-46.3	19,182	-0.24%
2020/11/26	109	26.30	103.3	26.14	26.35	5.7	18,505	0.03%	大買/大賣/
2020/11/25	11	24.29	17	24.54	24.85	-6	16,813	-0.04%
2020/11/24	29	23.92	0	0.00	23.75	29	16,303	0.18%
2020/11/23	29	23.69	9	24.01	24.30	20	16,140	0.12%
2020/11/20	56.7	23.84	16	23.90	23.75	40.7	15,843	0.26%
2020/11/19	42	24.23	47	23.97	24.05	-5	15,636	-0.03%
2020/11/18	4	24.75	16	24.65	24.60	-12	15,415	-0.08%
2020/11/17	10.1	24.64	26	24.48	24.65	-15.9	15,220	-0.10%
2020/11/16	4.1	24.22	20	24.09	24.15	-15.9	15,186	-0.10%
2020/11/13	10	24.33	7	24.41	24.15	3	15,049	0.02%
2020/11/12	8	24.28	5	24.70	24.75	3	14,918	0.02%
2020/11/11	7	24.92	32	24.66	24.65	-25	14,680	-0.17%
2020/11/10	38	24.94	19	25.12	24.90	19	14,494	0.13%
2020/11/09	10	24.56	11	24.84	24.85	-1	13,952	-0.01%
2020/11/06	5	24.27	50	24.45	24.10	-45	13,465	-0.33%
2020/11/05	6	24.15	28	24.13	23.85	-22	13,083	-0.17%
2020/11/04	29	24.07	31.3	24.01	24.50	-2.3	12,721	-0.02%
2020/11/03	57	24.04	34.7	24.07	24.10	22.3	12,087	0.18%
2020/11/02	34	22.44	20	22.59	23.15	14	10,669	0.13%
2020/10/30	7.8	22.23	27	22.27	21.90	-19.2	9,912	-0.19%
2020/10/29	18	22.96	8	22.74	22.65	10	9,077	0.11%
2020/10/28	22	22.78	45	22.92	22.90	-23	8,635	-0.27%
2020/10/27	12	21.38	9	21.18	21.50	3	7,762	0.04%
2020/10/26	0	0.00	0.2	21.15	21.05	-0.2	7,681	0.00%
2020/10/23	0	0.00	3	20.92	21.00	-3	7,646	-0.04%
2020/10/22	8	20.85	27	20.91	20.65	-19	7,590	-0.25%
2020/10/21	6	21.60	6	21.22	21.30	0	7,424	0.00%
2020/10/20	0	0.00	121	20.35	20.35	-121	7,186	-1.68%	大賣/鉅額交易
2020/10/19	3	20.88	0	0.00	20.80	3	7,118	0.04%
2020/10/16	6	21.08	22	21.22	21.15	-16	7,049	-0.23%
2020/10/15	2	21.45	1	21.75	21.60	1	6,976	0.01%
2020/10/14	2	21.98	7	22.14	22.00	-5	6,894	-0.07%
2020/10/13	19	22.21	20	22.51	22.30	-1	6,791	-0.01%
2020/10/12	1	21.95	26	21.91	22.00	-25	6,033	-0.41%
2020/10/08	51	19.76	1	20.00	20.00	50	5,673	0.88%
2020/10/07	1	19.70	2	19.65	19.75	-1	5,705	-0.02%
2020/10/06	2	19.85	1.5	19.98	19.90	0.5	5,832	0.01%
2020/10/05	1	19.55	0	19.65	19.55	1	5,856	0.02%
2020/09/29	5	19.50	11	19.60	19.50	-6	6,006	-0.10%
2020/09/28	5	19.06	0	0.00	19.05	5	5,984	0.08%
2020/09/25	9	18.93	0	0.00	18.95	9	6,021	0.15%
2020/09/24	16	19.51	0	0.00	19.10	16	6,006	0.27%
2020/09/23	5	20.05	0	0.00	20.00	5	5,953	0.08%
2020/09/22	12	20.06	11	20.30	20.20	1	5,992	0.02%
2020/09/21	0	0.00	10	20.95	20.65	-10	6,179	-0.16%
2020/09/18	5	20.85	1	21.00	21.00	4	6,485	0.06%
2020/09/17	1.3	20.81	0	0.00	20.75	1.3	6,786	0.02%
2020/09/16	11	20.41	0	0.00	20.60	11	7,068	0.16%
2020/09/15	13	20.38	0	0.00	20.50	13	7,356	0.18%
2020/09/14	13	20.68	5	20.70	20.70	8	7,588	0.11%
2020/09/11	4	21.65	0	0.00	21.40	4	7,495	0.05%
2020/09/10	1.4	22.90	0	0.00	22.90	1.4	7,258	0.02%
2020/09/09	1	22.00	13	22.81	22.85	-12	7,234	-0.17%
2020/09/07	10	21.90	8	22.33	22.45	2	7,304	0.03%
2020/09/04	0	0.00	5	21.60	21.65	-5	7,277	-0.07%
2020/09/03	6	22.21	0.1	22.30	22.10	5.9	7,259	0.08%
2020/09/02	0	0.00	13	21.88	22.40	-13	7,250	-0.18%
2020/09/01	0	0.00	10	21.45	21.70	-10	7,186	-0.14%
2020/08/31	1	21.30	3	21.40	21.25	-2	7,149	-0.03%
2020/08/28	16	21.37	11	21.56	21.25	5	7,154	0.07%
2020/08/27	3	21.00	0	0.00	21.00	3	7,174	0.04%
2020/08/26	11	21.75	0	0.00	21.45	11	7,160	0.15%
2020/08/25	0	0.00	2.9	21.62	21.60	-2.9	7,170	-0.04%
2020/08/24	0	0.00	0	21.50	21.45	0	7,229	0.00%
2020/08/21	0	0.00	1.1	21.31	21.35	-1.1	7,316	-0.01%
2020/08/20	1	20.35	8	20.51	20.55	-7	7,288	-0.10%
2020/08/19	4	21.01	0	0.00	20.85	4	7,141	0.06%
2020/08/18	1	21.55	0	0.00	21.40	1	7,074	0.01%
2020/08/17	2	21.25	10	21.20	21.35	-8	7,102	-0.11%
2020/08/14	2	21.65	3	21.70	21.60	-1	7,079	-0.01%
2020/08/13	4	21.86	0	0.00	21.80	4	7,062	0.06%
2020/08/12	1	22.05	0	0.00	22.10	1	7,016	0.01%
2020/08/11	3	22.70	1	22.50	22.20	2	6,987	0.03%
2020/08/07	1	22.25	2	22.25	22.25	-1	6,928	-0.01%
2020/08/06	3	22.77	2	22.60	22.70	1	6,895	0.01%
2020/08/05	3	22.93	0	0.00	22.70	3	6,924	0.04%
2020/08/04	2	22.80	0	0.00	22.80	2	6,921	0.03%
2020/07/30	1	22.75	11	23.51	23.65	-10	7,009	-0.14%
2020/07/29	2	22.60	0	0.00	22.50	2	7,039	0.03%
2020/07/28	2	21.93	18	22.01	22.00	-16	7,185	-0.22%
2020/07/27	2	23.20	35	22.95	22.65	-33	7,211	-0.46%
2020/07/24	11	23.80	0	0.00	23.80	11	7,190	0.15%
2020/07/23	4	24.34	5	24.25	24.25	-1	7,201	-0.01%
2020/07/22	5	24.60	0	0.00	24.60	5	7,312	0.07%
2020/07/21	2	24.43	0	0.00	24.60	2	7,340	0.03%
2020/07/20	1	24.15	1	24.35	24.55	0	7,341	0.00%
2020/07/17	0	0.00	1	24.75	24.60	-1	7,342	-0.01%
2020/07/15	6	24.92	3	24.80	25.05	3	7,408	0.04%
2020/07/14	31	25.90	8	26.00	25.80	23	7,402	0.31%
2020/07/13	24	26.18	5	26.10	26.00	19	7,330	0.26%
2020/07/10	5	26.70	0	0.00	26.70	5	7,282	0.07%
2020/07/09	17	27.56	6	27.33	27.30	11	7,226	0.15%
2020/07/08	11	26.80	0	0.00	26.80	11	7,106	0.15%
2020/07/07	11	26.86	3	26.85	26.80	8	7,175	0.11%
2020/07/06	5	26.70	6	26.90	26.90	-1	7,267	-0.01%
2020/07/03	0	0.00	6	26.63	26.85	-6	7,334	-0.08%
2020/07/02	0	0.00	30	26.95	26.95	-30	7,345	-0.41%
2020/07/01	3	27.20	1	27.10	27.10	2	7,375	0.03%
2020/06/30	6	26.98	13	26.86	27.10	-7	7,451	-0.09%
2020/06/29	31	26.03	20	26.05	26.35	11	7,246	0.15%
2020/06/24	4	25.66	4	25.85	26.05	0	6,930	0.00%
2020/06/23	19	25.33	0	0.00	25.40	19	6,650	0.29%
2020/06/22	22	25.85	0	0.00	25.25	22	6,309	0.35%
2020/06/19	25	26.53	8	26.35	26.00	17	6,023	0.28%
2020/06/18	20	26.95	0	0.00	26.95	20	5,733	0.35%
2020/06/17	16	27.22	0	0.00	27.20	16	5,692	0.28%
2020/06/16	6	27.16	5	27.30	27.30	1	5,803	0.02%
2020/06/15	13	28.10	15	28.14	27.15	-2	5,907	-0.03%
2020/06/12	2	27.65	11	27.64	27.90	-9	5,817	-0.15%
2020/06/11	43	27.60	67	27.58	27.55	-24	5,802	-0.41%
2020/06/10	29	27.64	1	27.60	27.65	28	5,761	0.49%
2020/06/09	5	27.80	30	27.92	27.80	-25	5,891	-0.42%
2020/06/08	12	27.35	1	27.25	27.40	11	5,930	0.19%
2020/06/05	26	27.70	0	0.00	27.70	26	5,995	0.43%
2020/06/04	0	0.00	16	27.73	27.80	-16	6,053	-0.26%
2020/06/03	16	27.43	35	27.49	27.40	-19	6,053	-0.31%
2020/06/01	10	26.73	1	26.75	26.70	9	6,069	0.15%
2020/05/29	6	26.99	0	0.00	26.85	6	6,065	0.10%
2020/05/28	6	27.55	21	27.77	27.45	-15	6,074	-0.25%
2020/05/27	4	27.50	9	27.43	27.10	-5	6,063	-0.08%
2020/05/25	2	26.80	2	26.78	27.00	0	6,216	0.00%
2020/05/22	9	27.23	9	27.28	27.00	0	6,212	0.00%
2020/05/21	13	26.83	1	26.75	26.95	12	6,149	0.20%
2020/05/20	61	26.16	0	0.00	26.85	61	6,132	0.99%
2020/05/14	1	25.90	0	0.00	25.80	1	6,044	0.02%
2020/05/13	1	26.60	4	26.60	26.80	-3	5,999	-0.05%
2020/05/12	7	26.92	0	0.00	26.80	7	6,009	0.12%
2020/05/11	2	27.48	6	27.47	27.50	-4	5,945	-0.07%
2020/05/08	10	26.95	1	27.05	26.95	9	5,899	0.15%
2020/05/06	5	27.15	0	0.00	27.05	5	5,794	0.09%
2020/05/05	6	27.30	5	27.35	27.40	1	5,752	0.02%
2020/05/04	1	27.35	4	26.61	27.50	-3	5,677	-0.05%
2020/04/30	3	26.65	7	26.62	26.65	-4	5,504	-0.07%
2020/04/29	11	26.37	18	26.38	26.30	-7	5,449	-0.13%
2020/04/28	1	26.75	2	26.40	26.30	-1	5,407	-0.02%
2020/04/27	6	26.18	10	26.16	26.40	-4	5,454	-0.07%
2020/04/24	1	25.00	0	0.00	25.40	1	5,347	0.02%
2020/04/23	4	25.44	0	0.00	25.20	4	5,316	0.08%
2020/04/21	11	25.63	1	25.45	25.55	10	5,316	0.19%
2020/04/20	1	25.70	1	25.85	26.25	0	5,288	0.00%
2020/04/17	8	25.55	10	25.75	25.50	-2	5,337	-0.04%
2020/04/15	0	0.00	2	25.90	26.15	-2	5,295	-0.04%
2020/04/14	1	25.30	0	0.00	25.55	1	5,247	0.02%
2020/04/13	3	25.27	0.5	25.40	25.25	2.5	5,238	0.05%
2020/04/10	3	25.45	3	25.60	25.40	0	5,271	0.00%
2020/04/09	8	24.58	0	0.00	25.40	8	5,270	0.15%
2020/04/08	5	24.59	0	0.00	24.80	5	5,172	0.10%
2020/04/07	0	0.00	1	24.40	24.10	-1	5,091	-0.02%
2020/04/06	1	24.00	2	24.08	24.30	-1	5,104	-0.02%
2020/04/01	2	25.15	0	0.00	25.00	2	5,046	0.04%
2020/03/25	3	27.60	0	0.00	27.20	3	5,748	0.05%
2020/03/24	7	26.72	0	0.00	26.70	7	5,833	0.12%
2020/03/19	2	24.25	6	24.85	24.20	-4	5,993	-0.07%
2020/03/18	2	26.85	10	27.10	26.85	-8	6,004	-0.13%
2020/03/16	5	28.47	9	28.10	28.05	-4	5,917	-0.07%
2020/03/13	9	27.96	31	27.45	28.40	-22	5,943	-0.37%
2020/03/12	7	29.96	32	29.66	30.00	-25	5,803	-0.43%
2020/03/11	3	30.57	4	30.33	30.35	-1	5,777	-0.02%
2020/03/10	1	29.95	1	30.30	30.05	0	5,682	0.00%
2020/03/09	0.1	29.75	13	29.90	29.90	-12.9	5,685	-0.23%
2020/03/06	10	29.90	1	29.90	30.00	9	5,825	0.15%
2020/03/05	7	30.80	0	0.00	30.75	7	5,798	0.12%
2020/03/04	0	0.00	4	30.75	31.00	-4	5,778	-0.07%
2020/03/03	8	31.48	0	0.00	31.00	8	5,757	0.14%
2020/03/02	2	30.65	5	31.34	31.40	-3	5,709	-0.05%
2020/02/27	27	31.30	5	31.68	30.90	22	5,635	0.39%
2020/02/26	7	31.65	8	31.68	31.65	-1	5,528	-0.02%
2020/02/25	11	30.75	3	31.10	31.30	8	5,461	0.15%
2020/02/24	0	0.00	1	31.30	31.20	-1	5,476	-0.02%
2020/02/21	3	31.38	5	31.22	31.40	-2	5,495	-0.04%
2020/02/18	3	31.05	0	0.00	30.90	3	5,541	0.05%
2020/02/17	4	30.36	0	0.00	30.60	4	5,648	0.07%
2020/02/14	1	30.50	2	30.40	30.45	-1	5,730	-0.02%
2020/02/13	13	30.35	1	30.45	30.15	12	5,722	0.21%
2020/02/12	0	0.00	2	29.90	29.85	-2	5,695	-0.04%
2020/02/11	4	29.64	11	29.65	29.60	-7	5,690	-0.12%
2020/02/10	3	29.13	0	0.00	29.15	3	5,679	0.05%
2020/02/07	4	29.30	0	0.00	29.25	4	5,679	0.07%
2020/02/06	0	0.00	1	29.50	29.55	-1	5,693	-0.02%
2020/02/05	7	29.17	0	0.00	29.10	7	5,720	0.12%
2020/02/04	3	29.40	2	29.40	29.40	1	5,706	0.02%
2020/02/03	2	29.55	0	0.00	29.35	2	5,708	0.04%
2020/01/31	1	30.00	4	29.95	30.20	-3	5,755	-0.05%
2020/01/30	0	0.00	6	29.86	29.80	-6	5,888	-0.10%
2020/01/20	1	31.10	5	31.21	31.10	-4	5,774	-0.07%
2020/01/17	0	0.00	10	31.40	31.45	-10	5,772	-0.17%
2020/01/16	3	31.55	0	0.00	31.55	3	5,771	0.05%
2020/01/15	3	31.68	0	0.00	31.65	3	5,814	0.05%
2020/01/14	0	0.00	2	31.85	31.95	-2	5,804	-0.03%
2020/01/13	23	31.97	4.4	32.13	31.95	18.6	5,823	0.32%
2020/01/10	2	31.08	0	0.00	31.25	2	5,934	0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	5,892	0.02%
2020/01/08	5	30.97	10	30.95	30.50	-5	5,899	-0.08%
2020/01/07	0	0.00	6	31.34	31.25	-6	5,859	-0.10%
2020/01/06	4	31.29	8	31.43	31.20	-4	5,879	-0.07%
2020/01/03	2	31.45	0	0.00	31.40	2	5,842	0.03%
2019/12/31	5	32.15	1	32.10	32.05	4	5,811	0.07%
2019/12/30	21	32.42	6	32.32	32.30	15	5,817	0.26%
2019/12/27	2	31.88	13	31.90	31.85	-11	5,766	-0.19%
2019/12/26	7	31.81	0	0.00	31.80	7	5,815	0.12%
2019/12/25	3	32.30	0	0.00	32.30	3	5,873	0.05%
2019/12/24	1	32.00	0	0.00	32.60	1	5,872	0.02%
2019/12/23	3.2	32.27	9	32.19	32.55	-5.8	5,758	-0.10%
2019/12/20	10.2	31.54	3	31.75	31.75	7.2	5,649	0.13%
2019/12/19	14	31.55	14	31.39	31.55	0	5,448	0.00%
2019/12/18	11	31.46	9	31.37	31.40	2	5,345	0.04%
2019/12/17	2	30.68	24	30.60	30.70	-22	5,184	-0.42%
2019/12/16	38	30.84	4	30.85	30.85	34	5,103	0.67%
2019/12/13	14	30.38	10	30.16	30.45	4	4,980	0.08%
2019/12/12	2	29.38	0	0.00	29.55	2	4,829	0.04%
2019/12/11	2	29.38	3	28.90	29.25	-1	4,899	-0.02%
2019/12/10	14	29.55	8	29.64	29.30	6	4,850	0.12%
2019/12/09	2	30.85	4	30.73	30.75	-2	4,738	-0.04%
2019/12/06	2	30.33	10	30.62	30.70	-8	4,670	-0.17%
2019/12/05	1	29.75	0	0.00	29.80	1	4,555	0.02%
2019/12/04	10	29.65	1	29.50	29.75	9	4,502	0.20%
2019/12/03	5	29.17	1	29.45	29.90	4	4,430	0.09%
2019/12/02	1	28.40	2	28.35	28.35	-1	4,264	-0.02%
2019/11/29	1	29.25	0	0.00	29.10	1	4,235	0.02%
2019/11/26	4	29.78	0	0.00	29.60	4	4,207	0.10%
2019/11/25	2	29.78	0	0.00	29.60	2	4,188	0.05%
2019/11/22	4	29.81	0	0.00	29.70	4	4,231	0.09%
2019/11/20	8	30.63	2	30.45	30.40	6	4,381	0.14%
2019/11/19	0	0.00	1	29.85	30.25	-1	4,450	-0.02%
2019/11/18	0	0.00	1	29.70	29.75	-1	4,483	-0.02%
2019/11/15	7	29.17	1	29.15	29.50	6	4,528	0.13%
2019/11/14	5	29.73	5	29.94	29.50	0	4,530	0.00%
2019/11/13	11	31.49	2	30.95	30.85	9	4,419	0.20%
2019/11/12	3	32.45	0.8	32.50	32.40	2.2	4,372	0.05%
2019/11/08	2	32.98	1	32.80	32.95	1	4,607	0.02%
2019/11/06	0	0.00	2	32.70	32.75	-2	4,686	-0.04%
2019/11/05	1	32.85	3	32.72	32.90	-2	4,697	-0.04%
2019/11/04	3	32.65	0	0.00	32.55	3	4,700	0.06%
2019/11/01	0	0.00	1	33.10	33.00	-1	4,678	-0.02%
2019/10/30	6	32.60	1	32.50	32.50	5	4,689	0.11%
2019/10/29	10	33.72	0	0.00	33.25	10	4,613	0.22%
2019/10/28	1	33.70	0	0.00	33.60	1	4,485	0.02%
2019/10/24	1	33.90	0	0.00	33.85	1	4,536	0.02%
2019/10/23	0	0.00	2	33.88	33.90	-2	4,556	-0.04%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/21	2	33.43	0	0.00	33.60	2	4,619	0.04%
2019/10/18	9	32.93	0	0.00	33.15	9	4,716	0.19%
2019/10/16	2	33.85	0	0.00	33.85	2	4,544	0.04%
2019/10/14	0	0.00	1	33.65	34.00	-1	4,540	-0.02%
2019/10/08	1	33.65	0	0.00	33.80	1	4,454	0.02%
2019/10/04	2	32.50	0	0.00	32.50	2	4,375	0.05%
2019/10/03	2	32.98	0	0.00	32.95	2	4,342	0.05%
2019/10/02	1	33.70	1	33.35	33.20	0	4,308	0.00%
2019/10/01	1	33.30	0	0.00	33.10	1	4,232	0.02%
2019/09/27	3	35.18	1	34.95	34.75	2	4,071	0.05%
2019/09/26	2	35.55	3	35.22	35.25	-1	3,985	-0.03%
2019/09/25	10	36.52	15	37.12	36.00	-5	3,866	-0.13%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	7	38.54	0	0.00	38.35	7	3,681	0.19%
2019/09/18	1	39.50	0	0.00	39.40	1	3,794	0.03%
2019/09/16	1	39.95	3	40.07	39.95	-2	4,111	-0.05%
2019/09/12	1	38.85	0	0.00	38.80	1	4,061	0.02%
2019/09/06	2	38.85	1	39.10	38.80	1	4,413	0.02%
2019/09/05	2	38.80	3	38.95	38.75	-1	4,448	-0.02%
2019/09/04	1	39.25	0	0.00	39.25	1	4,457	0.02%
2019/09/03	20	39.40	2	39.30	39.40	18	4,526	0.40%
2019/09/02	0	0.00	1	38.85	38.75	-1	4,470	-0.02%
2019/08/30	3	38.28	0	0.00	38.10	3	4,421	0.07%
2019/08/29	2	38.15	2	38.20	38.15	0	4,418	0.00%
2019/08/28	1	38.15	0	0.00	38.10	1	4,423	0.02%
2019/08/27	2	38.15	0	0.00	38.10	2	4,431	0.05%
2019/08/26	4	38.83	5	38.57	38.80	-1	4,379	-0.02%
2019/08/23	3	38.20	2	38.20	38.15	1	4,287	0.02%
2019/08/22	371	40.00	1	39.30	39.20	370	4,191	8.83%	大買/鉅額交易
2019/08/21	1	40.50	0	0.00	40.50	1	4,089	0.02%
2019/08/20	1	40.80	0	0.00	40.50	1	4,042	0.02%
2019/08/19	0	0.00	0.2	41.40	41.40	-0.2	4,031	-0.01%
2019/08/16	0	0.00	13	42.00	42.10	-13	4,141	-0.31%
2019/08/14	3	42.90	7	42.78	42.50	-4	4,120	-0.10%
2019/08/13	1	45.35	172	45.40	45.40	-171	4,062	-4.21%	大賣/鉅額交易
2019/08/12	3	45.83	0	0.00	45.70	3	3,959	0.08%
2019/08/08	6	45.65	9	45.65	45.70	-3	3,913	-0.08%
2019/08/07	0	0.00	26	45.65	45.70	-26	3,919	-0.66%
2019/08/06	0.6	45.65	0	0.00	45.65	0.6	4,015	0.02%
2019/07/31	4	46.18	7	46.22	46.25	-3	4,118	-0.07%
2019/07/30	16	46.27	0	0.00	46.00	16	4,175	0.38%
2019/07/29	1	46.75	1	46.60	46.50	0	4,351	0.00%
2019/07/24	4	46.26	0	0.00	46.00	4	4,352	0.09%
2019/07/23	8	46.91	1	47.00	46.80	7	4,290	0.16%
2019/07/22	17	46.97	16	47.01	46.80	1	4,266	0.02%
2019/07/19	5	46.21	0	0.00	46.30	5	4,152	0.12%
2019/07/18	0	0.00	1	45.90	45.85	-1	4,170	-0.02%
2019/07/17	0	0.00	2	45.80	45.75	-2	4,206	-0.05%
2019/07/10	2	45.30	9	45.35	45.45	-7	4,629	-0.15%
2019/07/09	1	45.25	0	0.00	45.45	1	4,723	0.02%
2019/07/03	2	45.20	131	45.15	45.20	-129	5,084	-2.54%	大賣/鉅額交易
2019/07/02	4	45.50	0	0.00	45.45	4	5,195	0.08%
2019/07/01	5	45.35	5	45.55	45.50	0	5,207	0.00%
2019/06/28	3	45.35	70	45.10	45.30	-67	5,252	-1.28%
2019/06/27	1	45.90	1	46.05	45.95	0	5,257	0.00%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/20	0	0.00	0.1	45.80	45.80	-0.1	5,183	0.00%
2019/06/19	1	46.40	2	46.00	45.80	-1	5,252	-0.02%
2019/06/18	0	0.00	2	45.70	46.00	-2	5,337	-0.04%
2019/06/17	0	0.00	2	45.70	45.85	-2	5,770	-0.03%
2019/06/14	20	45.60	20	45.43	45.50	0	5,918	0.00%
2019/06/13	1	44.85	0	0.00	45.15	1	5,961	0.02%
2019/06/12	0.1	44.90	0	0.00	44.90	0.1	6,029	0.00%
2019/06/11	1	44.85	0	0.00	45.00	1	6,142	0.02%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/28	3	43.93	0	0.00	44.10	3	6,361	0.05%
2019/05/27	2	43.80	10	43.80	43.90	-8	6,417	-0.12%
2019/05/24	0	0.00	1	44.00	43.80	-1	6,473	-0.02%
2019/05/23	10	44.90	2	44.50	44.05	8	6,541	0.12%
2019/05/20	1	44.00	2	44.65	43.95	-1	6,497	-0.02%
2019/05/14	0	0.00	2	44.00	43.80	-2	6,884	-0.03%
2019/05/13	70	43.83	0	0.00	43.70	70	7,035	0.99%
2019/05/08	2	43.85	0	0.00	43.90	2	7,191	0.03%
2019/05/07	1	44.65	0	0.00	44.25	1	7,231	0.01%
2019/05/06	0	0.00	24	44.43	44.40	-24	7,482	-0.32%
2019/05/02	0	0.00	3	43.95	43.80	-3	7,425	-0.04%
2019/04/29	1	43.90	0	0.00	43.85	1	7,515	0.01%
2019/04/26	0	0.00	1	43.80	43.70	-1	7,565	-0.01%
2019/04/24	7	43.78	0	0.00	43.85	7	7,751	0.09%
2019/04/23	0	0.00	12.1	43.75	43.80	-12.1	7,892	-0.15%
2019/04/22	10	43.79	21	43.75	43.75	-11	7,954	-0.14%
2019/04/19	2	43.60	14	43.69	43.70	-12	8,131	-0.15%
2019/04/18	11	43.68	0	0.00	43.70	11	8,276	0.13%
2019/04/17	10	44.01	0	0.00	43.95	10	8,424	0.12%
2019/04/16	4	43.70	0	0.00	43.70	4	8,758	0.05%
2019/04/15	14	43.79	0	0.00	43.60	14	8,982	0.16%
2019/04/12	1	43.75	0	0.00	44.00	1	9,087	0.01%
2019/04/11	13	44.38	0	0.00	44.00	13	9,154	0.14%
2019/04/10	1	44.30	0	0.00	44.15	1	9,091	0.01%
2019/04/09	3	44.22	0	0.00	44.20	3	9,093	0.03%
2019/04/03	5	45.42	1	45.60	45.70	4	8,951	0.04%
2019/04/02	10	45.54	1	45.60	45.55	9	9,222	0.10%
2019/04/01	0	0.00	6.1	45.41	45.10	-6.1	9,445	-0.06%
2019/03/29	1	45.25	0	0.00	45.45	1	9,629	0.01%
2019/03/28	3	45.13	0.5	44.95	44.95	2.5	9,955	0.03%
2019/03/27	8	45.82	0	0.00	45.55	8	9,886	0.08%
2019/03/26	2	46.08	2	45.95	45.55	0	9,681	0.00%
2019/03/25	4	45.54	2	45.30	45.95	2	9,644	0.02%
2019/03/22	3.1	46.59	2	46.13	46.15	1.1	9,617	0.01%
2019/03/21	1	47.50	5	47.32	46.80	-4	9,505	-0.04%
2019/03/20	2	46.48	5	46.77	47.25	-3	9,335	-0.03%
2019/03/19	2	44.95	4	45.38	45.30	-2	8,875	-0.02%
2019/03/18	0	0.00	2	44.48	44.65	-2	8,758	-0.02%
2019/03/15	1	43.20	1	43.25	43.90	0	8,722	0.00%
2019/03/14	1	42.80	12	43.25	43.40	-11	8,673	-0.13%
2019/03/13	1	43.40	0	0.00	43.15	1	8,653	0.01%
2019/03/12	0	0.00	3.1	43.60	43.50	-3.1	8,700	-0.04%
2019/03/11	0	0.00	8	43.76	43.70	-8	8,757	-0.09%
2019/03/07	1	43.50	0	0.00	43.50	1	9,100	0.01%
2019/03/06	5	44.13	1	43.90	43.85	4	9,303	0.04%
2019/03/05	7	44.46	2	44.45	44.10	5	9,506	0.05%
2019/03/04	0	0.00	16	44.70	44.70	-16	9,893	-0.16%
2019/02/27	0	0.00	1	44.00	44.00	-1	10,492	-0.01%
2019/02/26	1	44.00	0	0.00	44.00	1	10,566	0.01%
2019/02/25	1	44.30	0	0.00	43.85	1	10,606	0.01%
2019/02/22	6	43.63	0.2	43.65	43.60	5.8	10,647	0.05%
2019/02/20	13	43.90	6	44.00	44.05	7	10,551	0.07%
2019/02/19	16	43.87	10	44.20	43.85	6	10,492	0.06%
2019/02/18	5	44.11	1	43.90	43.75	4	10,555	0.04%
2019/02/15	1	44.30	0	0.00	44.00	1	10,721	0.01%
2019/02/14	3	44.92	0	0.00	44.55	3	10,780	0.03%
2019/02/13	1	44.90	0	0.00	45.65	1	10,803	0.01%
2019/02/12	0	0.00	3	45.37	45.55	-3	10,689	-0.03%
2019/01/30	0	0.00	1	43.75	43.90	-1	10,399	-0.01%
2019/01/29	1	43.50	0	0.00	43.65	1	10,456	0.01%
2019/01/25	16	44.48	5	43.80	43.85	11	10,632	0.10%
2019/01/24	6	45.78	7	45.82	45.50	-1	10,507	-0.01%
2019/01/18	2	46.85	1	46.75	46.85	1	11,045	0.01%
2019/01/17	9	46.42	2	46.23	46.10	7	11,343	0.06%
2019/01/16	19	47.06	36	46.85	46.80	-17	11,832	-0.14%
2019/01/15	3	48.07	0	0.00	48.00	3	11,916	0.03%
2019/01/11	0	0.00	1	47.20	47.55	-1	12,817	-0.01%
2019/01/10	0	0.00	5	47.70	46.75	-5	13,226	-0.04%
2019/01/09	16	46.89	25	46.83	47.20	-9	13,256	-0.07%
2019/01/08	14	46.08	7	46.31	46.80	7	13,112	0.05%
2019/01/07	2	44.60	1	45.00	45.00	1	12,778	0.01%
2019/01/04	11	43.78	5	43.40	43.80	6	12,633	0.05%
2019/01/03	6	43.06	5	43.17	43.30	1	12,793	0.01%
2019/01/02	5	42.10	5	42.35	42.40	0	12,962	0.00%
2018/12/28	2	42.03	2	41.95	42.05	0	13,152	0.00%
2018/12/25	11	41.52	11	41.34	41.85	0	14,400	0.00%
2018/12/24	30	42.00	0	0.00	42.00	30	14,374	0.21%
2018/12/22	4	44.00	1	43.93	43.35	3	14,453	0.02%
2018/12/21	1	42.80	0	0.00	42.85	1	14,682	0.01%
2018/12/20	0	0.00	1	42.00	42.00	-1	14,589	-0.01%
2018/12/19	2	41.80	0	0.00	42.00	2	14,930	0.01%
2018/12/07	1	41.85	3.4	42.17	42.00	-2.4	17,289	-0.01%
2018/12/06	0	0.00	1	41.80	42.00	-1	17,399	-0.01%
2018/12/05	3	42.75	3	42.63	42.35	0	17,502	0.00%
2018/12/04	2	43.48	1	43.65	43.05	1	17,561	0.01%
2018/12/03	0	0.00	9	43.57	43.50	-9	17,574	-0.05%
2018/11/30	7	43.26	14	43.47	42.70	-7	17,586	-0.04%
2018/11/29	4	43.34	7	43.66	42.85	-3	17,471	-0.02%
2018/11/28	27	41.16	77	41.86	42.00	-50	17,670	-0.28%
2018/11/27	18	41.41	65	41.82	42.05	-47	17,497	-0.27%
2018/11/26	96	40.74	8.9	42.33	43.00	87.1	17,106	0.51%
2018/11/23	0	0.00	4	43.06	42.95	-4	16,518	-0.02%
2018/11/22	1	43.15	0	0.00	42.80	1	16,619	0.01%
2018/11/21	6	43.59	7	43.45	43.55	-1	16,659	-0.01%
2018/11/20	13	44.39	0	0.00	44.40	13	16,773	0.08%
2018/11/19	0	0.00	4	44.81	44.90	-4	16,999	-0.02%
2018/11/16	12	44.82	1	44.65	44.65	11	17,340	0.06%
2018/11/15	8	45.26	5	44.65	44.85	3	17,387	0.02%
2018/11/14	22	45.82	17	46.05	45.10	5	17,459	0.03%
2018/11/13	3	44.32	0	0.00	45.45	3	17,434	0.02%
2018/11/12	24	45.00	11	43.91	43.95	13	17,616	0.07%
2018/11/09	0	0.00	10	45.85	45.80	-10	17,949	-0.06%
2018/11/08	2	45.25	4	45.46	45.50	-2	18,561	-0.01%
2018/11/07	3	44.95	0	0.00	45.00	3	18,827	0.02%
2018/11/05	25	45.76	33	45.55	45.50	-8	19,218	-0.04%
2018/11/02	7	46.69	9	46.18	45.35	-2	19,466	-0.01%
2018/11/01	16	44.30	21.4	44.80	44.90	-5.4	19,434	-0.03%
2018/10/31	19	43.77	5	43.69	43.40	14	19,750	0.07%
2018/10/30	2	44.20	0	0.00	43.15	2	19,967	0.01%
2018/10/29	17	43.81	13	44.40	43.25	4	19,877	0.02%
2018/10/26	12	43.89	17	43.76	43.30	-5	19,683	-0.03%
2018/10/25	12	44.30	5	43.74	43.20	7	19,475	0.04%
2018/10/24	41	47.61	38.2	47.81	46.95	2.8	19,131	0.01%
2018/10/23	2	51.00	2	51.00	50.90	0	18,589	0.00%
2018/10/22	1	52.10	4	52.25	51.30	-3	18,459	-0.02%
2018/10/19	23	49.98	57	48.86	51.30	-34	18,041	-0.19%
2018/10/18	35	47.40	66.4	46.87	48.60	-31.4	17,362	-0.18%
2018/10/17	12	48.42	11	46.04	46.00	1	16,799	0.01%
2018/10/16	10	47.30	10	48.10	47.80	0	16,704	0.00%
2018/10/15	11	48.05	11	47.30	47.30	0	16,678	0.00%
2018/10/12	2	47.00	17	45.79	47.05	-15	16,635	-0.09%
2018/10/11	18	46.08	1	45.25	45.25	17	16,853	0.10%
2018/10/09	16	48.61	14	48.90	50.20	2	16,566	0.01%
2018/10/08	12	50.29	3	50.20	49.00	9	16,293	0.06%
2018/10/05	0.3	50.50	0	0.00	50.60	0.3	16,074	0.00%
2018/10/04	25.5	50.17	114	51.05	51.30	-88.5	15,838	-0.56%	大賣/
2018/10/03	17	50.31	10	50.69	49.00	7	15,498	0.05%
2018/10/01	0	0.00	2	52.60	53.10	-2	14,804	-0.01%
2018/09/28	17	53.74	13	53.65	53.50	4	14,574	0.03%
2018/09/27	4	53.15	3.2	52.69	54.80	0.8	14,303	0.01%
2018/09/26	6	52.47	18	51.69	52.00	-12	14,006	-0.09%
2018/09/25	0	0.00	4	54.80	54.00	-4	13,820	-0.03%
2018/09/21	14	52.96	16	52.78	53.20	-2	13,491	-0.01%
2018/09/20	9	51.79	10	52.15	52.50	-1	13,152	-0.01%
2018/09/19	13	49.92	7	49.76	50.30	6	12,459	0.05%
2018/09/18	11	45.60	13	46.20	46.60	-2	11,924	-0.02%
2018/09/17	0	0.00	7	45.10	44.80	-7	11,743	-0.06%
2018/09/14	0	0.00	18.2	44.30	44.15	-18.2	11,835	-0.15%
2018/09/12	0	0.00	1	44.15	44.40	-1	11,834	-0.01%
2018/09/07	0	0.00	0.5	42.80	43.00	-0.5	12,155	0.00%
2018/09/06	0	0.00	1	43.60	43.50	-1	12,518	-0.01%
2018/09/04	11	43.43	2	43.23	43.25	9	12,711	0.07%
2018/09/03	24	44.36	13	43.55	43.00	11	12,843	0.09%
2018/08/31	1	46.40	2	46.40	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	1	46.40	46.40	-1	12,881	-0.01%
2018/08/29	1	46.50	0	0.00	46.40	1	13,091	0.01%
2018/08/28	1	46.95	13	45.90	47.00	-12	13,420	-0.09%
2018/08/27	0	0.00	1	45.50	45.50	-1	14,187	-0.01%
2018/08/24	7	45.55	1.4	45.64	45.50	5.6	14,879	0.04%
2018/08/23	3	49.28	12	49.08	49.10	-9	14,732	-0.06%
2018/08/22	3	49.78	10.4	49.48	49.00	-7.4	14,544	-0.05%
2018/08/21	11	47.98	6	47.85	47.85	5	14,216	0.04%
2018/08/20	5	47.80	17	47.78	48.35	-12	14,206	-0.08%
2018/08/17	15.5	47.79	2	48.30	47.70	13.5	14,116	0.10%
2018/08/16	6	47.83	14	48.23	47.55	-8	14,007	-0.06%
2018/08/15	16	48.48	11	48.18	48.65	5	13,820	0.04%
2018/08/14	28	46.37	68	47.27	48.60	-40	13,596	-0.29%
2018/08/13	6	43.96	2	44.43	44.20	4	12,965	0.03%
2018/08/10	29	44.10	20	44.31	44.45	9	12,769	0.07%
2018/08/09	19	43.01	21	43.02	43.05	-2	12,528	-0.02%
2018/08/08	6	43.93	16	43.43	42.30	-10	12,499	-0.08%
2018/08/07	25	42.52	18	42.55	42.55	7	12,519	0.06%
2018/08/06	20.4	40.22	28	41.72	43.20	-7.6	12,948	-0.06%
2018/08/03	0	0.00	19	40.01	39.90	-19	12,645	-0.15%
2018/08/02	18	38.70	0	0.00	38.45	18	12,563	0.14%
2018/07/31	2	38.40	0	0.00	38.35	2	12,712	0.02%
2018/07/30	1	38.20	1	37.65	37.60	0	12,875	0.00%
2018/07/26	20	38.40	3	38.40	38.60	17	13,125	0.13%
2018/07/25	1	37.30	2	37.70	38.05	-1	13,286	-0.01%
2018/07/23	0	0.00	31	36.55	36.60	-31	13,824	-0.22%
2018/07/20	0	0.00	11	37.22	37.00	-11	14,122	-0.08%
2018/07/18	1	38.75	0	0.00	39.05	1	14,832	0.01%
2018/07/17	1	38.20	7	38.81	38.75	-6	15,220	-0.04%
2018/07/16	1	37.10	8	37.15	37.25	-7	15,097	-0.05%
2018/07/11	8	36.50	0	0.00	36.60	8	15,762	0.05%
2018/07/10	1	37.15	0	0.00	37.10	1	15,879	0.01%
2018/07/09	1	36.15	1	36.20	36.95	0	15,965	0.00%
2018/07/06	1	35.90	3	36.08	36.05	-2	16,078	-0.01%
2018/07/05	1	36.05	2	36.35	36.05	-1	16,341	-0.01%
2018/07/04	3	36.93	2	36.55	37.10	1	16,748	0.01%
2018/07/03	1	35.75	2	36.08	35.75	-1	17,135	-0.01%
2018/06/29	2	36.30	1	36.20	36.25	1	17,751	0.01%
2018/06/28	1	36.15	14.1	36.18	36.15	-13.1	18,103	-0.07%
2018/06/27	4	36.86	0	0.00	37.10	4	18,199	0.02%
2018/06/26	6	36.20	7.8	36.18	36.65	-1.8	18,140	-0.01%
2018/06/25	6	36.69	3	37.17	36.50	3	18,113	0.02%
2018/06/22	3	37.52	1	37.70	37.60	2	18,084	0.01%
2018/06/21	1	39.00	0	0.00	38.80	1	18,300	0.01%
2018/06/20	5	38.90	3	38.87	38.60	2	18,450	0.01%
2018/06/19	6	39.95	7	40.56	39.75	-1	18,457	-0.01%
2018/06/15	5	39.66	12	39.80	40.00	-7	18,233	-0.04%
2018/06/14	12	39.82	10	39.56	38.20	2	17,948	0.01%
2018/06/13	11	38.65	10	38.56	38.90	1	17,594	0.01%
2018/06/12	5	37.07	5	37.85	37.65	0	17,398	0.00%
2018/06/11	9	37.32	2	37.95	36.85	7	17,491	0.04%
2018/06/08	61	38.59	2	39.13	37.95	59	17,661	0.33%
2018/06/07	7	38.09	2	38.10	37.85	5	17,384	0.03%
2018/06/06	6	38.00	4.5	38.24	38.00	1.5	17,431	0.01%
2018/06/05	1	38.15	3	37.60	37.50	-2	17,499	-0.01%
2018/06/04	17.1	37.05	27	38.10	37.60	-9.9	17,321	-0.06%
2018/06/01	7	35.03	35	34.70	35.70	-28	16,652	-0.17%
2018/05/31	0	0.00	1	33.00	32.50	-1	16,198	-0.01%
2018/05/30	2	32.38	27	32.14	32.30	-25	16,880	-0.15%
2018/05/29	0	0.00	1	32.50	32.75	-1	17,850	-0.01%
2018/05/28	0	0.00	10	31.90	31.90	-10	18,877	-0.05%
2018/05/25	1	32.55	20	32.20	32.10	-19	18,965	-0.10%
2018/05/24	8	32.58	1	32.85	32.60	7	19,129	0.04%
2018/05/23	4	32.21	0	0.00	32.55	4	19,353	0.02%
2018/05/22	10	33.50	38	32.88	32.60	-28	19,394	-0.14%
2018/05/21	0	0.00	22	33.60	33.50	-22	19,442	-0.11%
2018/05/18	4	34.01	3	33.60	33.60	1	19,370	0.01%
2018/05/17	0	0.00	4	34.14	33.85	-4	19,265	-0.02%
2018/05/16	4	33.96	22	33.85	33.80	-18	19,165	-0.09%
2018/05/15	23	34.23	3	34.47	34.00	20	19,094	0.10%
2018/05/14	52	34.00	20	33.35	33.35	32	18,926	0.17%
2018/05/11	10	34.20	4	34.00	34.80	6	18,371	0.03%
2018/05/10	67	34.54	0	0.00	34.10	67	18,209	0.37%
2018/05/09	8	33.96	3	33.40	33.90	5	18,001	0.03%
2018/05/08	1	33.00	1	33.00	33.50	0	17,997	0.00%
2018/05/07	12	33.03	5	32.80	33.25	7	17,972	0.04%
2018/05/04	2	32.03	21	32.19	32.25	-19	17,775	-0.11%
2018/05/03	5	33.17	0	0.00	32.75	5	17,692	0.03%
2018/05/02	30	33.60	9	33.64	33.80	21	17,796	0.12%
2018/04/30	27	34.17	24	33.99	34.00	3	17,715	0.02%
2018/04/27	1	31.55	21	32.47	32.80	-20	17,368	-0.12%
2018/04/26	58	32.39	56.6	31.10	31.75	1.4	17,300	0.01%
2018/04/25	11	32.36	6	31.73	32.40	5	17,058	0.03%
2018/04/24	10	32.05	32	32.33	31.35	-22	16,798	-0.13%
2018/04/23	97	34.55	85.5	34.52	34.75	11.5	16,371	0.07%
2018/04/20	29	33.24	1	32.75	32.70	28	15,968	0.18%
2018/04/19	36	33.39	23	33.20	33.20	13	15,831	0.08%
2018/04/17	1	30.00	0	0.00	30.05	1	15,607	0.01%
2018/04/16	0	0.00	12	30.70	30.40	-12	15,837	-0.08%
2018/04/12	0	0.00	3	31.75	31.75	-3	16,733	-0.02%
2018/04/11	0	0.00	16.1	31.80	32.40	-16.1	17,304	-0.09%
2018/04/10	5	32.45	13	31.35	31.60	-8	17,095	-0.05%
2018/04/09	2	32.20	4	31.50	32.50	-2	16,695	-0.01%
2018/04/03	21	30.43	2.3	30.66	30.45	18.7	16,402	0.11%
2018/04/02	3	30.50	21	30.93	30.65	-18	16,248	-0.11%
2018/03/31	13.1	30.68	17.9	30.20	29.70	-4.8	15,958	-0.03%
2018/03/30	33	29.01	8	29.06	29.00	25	15,797	0.16%
2018/03/29	1	27.65	0	0.00	27.85	1	15,592	0.01%
2018/03/27	2	27.90	13	28.00	28.30	-11	15,603	-0.07%
2018/03/26	0	0.00	46	27.28	26.80	-46	15,503	-0.30%
2018/03/23	44	28.30	13	28.26	28.25	31	15,275	0.20%
2018/03/22	2	28.95	4	28.90	29.05	-2	15,103	-0.01%
2018/03/21	6	28.50	0	0.00	28.50	6	14,990	0.04%
2018/03/20	3	28.80	5	28.78	28.60	-2	14,864	-0.01%
2018/03/19	2	28.70	9	28.60	28.50	-7	14,709	-0.05%
2018/03/16	0	0.00	28	29.10	28.90	-28	14,564	-0.19%
2018/03/15	21	29.86	15.3	29.46	29.40	5.7	14,478	0.04%
2018/03/14	9	29.11	34	29.21	29.75	-25	14,263	-0.18%
2018/03/13	0	0.00	10	28.50	28.45	-10	13,827	-0.07%
2018/03/12	0	0.00	1	28.25	28.80	-1	13,710	-0.01%
2018/03/09	14.3	27.81	4	27.39	27.50	10.3	13,492	0.08%
2018/03/08	19	28.73	5	29.00	28.60	14	13,144	0.11%
2018/03/07	20	29.03	1	29.20	27.95	19	12,914	0.15%
2018/03/06	1	29.30	6	28.73	28.80	-5	12,618	-0.04%
2018/03/05	18	29.62	176.4	30.22	29.40	-158.4	12,248	-1.29%	大賣/鉅額交易
2018/03/02	31	28.00	41	28.78	28.80	-10	11,497	-0.09%
2018/03/01	53	27.68	18	26.81	27.70	35	10,438	0.34%
2018/02/27	0	0.00	18.3	25.16	25.20	-18.3	9,336	-0.20%
2018/02/26	15	25.87	27	25.31	25.35	-12	9,170	-0.13%
2018/02/23	30	25.41	4	25.38	25.00	26	8,916	0.29%
2018/02/22	43	24.80	52	25.02	24.50	-9	8,601	-0.10%
2018/02/21	3	23.95	18	24.02	24.50	-15	8,393	-0.18%
2018/02/09	0	0.00	2	21.85	21.95	-2	8,075	-0.02%
2018/02/07	6	22.10	3	22.17	22.00	3	8,097	0.04%
2018/02/06	25	21.71	6	21.29	21.30	19	8,053	0.24%
2018/02/05	13	22.39	63	22.82	23.05	-50	7,867	-0.64%
2018/02/01	9	23.93	0	0.00	23.75	9	7,852	0.11%
2018/01/31	11	23.60	16	24.35	24.40	-5	7,812	-0.06%
2018/01/30	22	23.75	0	0.00	23.65	22	7,702	0.29%
2018/01/26	7	24.14	0	0.00	24.20	7	7,752	0.09%
2018/01/25	0	0.00	1	24.55	24.60	-1	8,332	-0.01%
2018/01/24	1	23.30	3	23.58	24.00	-2	8,182	-0.02%
2018/01/23	9	23.42	0	0.00	22.85	9	8,008	0.11%
2018/01/22	1	23.30	2	23.55	23.55	-1	7,906	-0.01%
2018/01/18	0	0.00	16	24.06	23.85	-16	7,725	-0.21%
2018/01/17	0	0.00	40	24.03	24.00	-40	7,678	-0.52%
2018/01/16	6	24.77	0	0.00	24.75	6	7,543	0.08%
2018/01/15	33	24.55	1	25.00	24.90	32	7,515	0.43%
2018/01/12	0	0.00	12	24.98	24.90	-12	7,532	-0.16%
2018/01/11	115	25.37	10	25.98	25.20	105	7,472	1.41%	大買/鉅額交易
2018/01/10	27	25.33	40.2	25.75	25.30	-13.2	7,221	-0.18%
2018/01/09	45	25.33	83	25.19	24.80	-38	6,780	-0.56%
2018/01/08	69	24.53	63	24.75	24.85	6	6,332	0.09%
2018/01/05	182	23.18	29	23.22	23.50	153	5,586	2.74%	大買/鉅額交易
2018/01/04	0	0.00	10	21.55	21.50	-10	4,821	-0.21%
2018/01/03	13	22.05	11	21.99	21.90	2	4,714	0.04%
2018/01/02	1	21.80	16.3	22.42	22.00	-15.3	4,589	-0.33%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

富邦-永和 券商分點個股進出 富邦-永和 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析