大成鋼 (2027)-元大-新竹經國券商分點個股進出

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
37.05
漲跌
▲0.10
漲幅
+0.27%
成交量
6,525張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	37.00	1	37.15	37.05	1	6,700	0.01%
2024/05/13	0.1	36.95	0	0.00	37.00	0.1	6,699	0.00%
2024/05/10	0	0.00	2.6	36.99	37.15	-2.6	6,706	-0.04%
2024/05/09	2	36.75	5	37.00	36.65	-3	6,672	-0.04%
2024/05/08	0	0.00	0.5	37.10	37.15	-0.5	6,657	-0.01%
2024/05/07	1	36.85	4	37.05	37.20	-3	6,640	-0.05%
2024/05/06	0	0.00	0.5	37.10	37.15	-0.5	6,575	-0.01%
2024/05/03	1	37.20	43	37.33	37.30	-42	6,538	-0.64%
2024/05/02	12	37.48	8	37.41	37.60	4	6,489	0.06%
2024/04/30	11	36.90	0	0.00	36.80	11	6,401	0.17%
2024/04/29	19.4	37.01	16	37.15	37.25	3.4	6,371	0.05%
2024/04/26	0.3	36.65	0.4	36.65	36.65	-0.1	6,315	0.00%
2024/04/25	4.2	36.80	0.2	36.85	36.65	4	6,293	0.06%
2024/04/24	16.3	37.38	0	0.00	37.10	16.3	6,260	0.26%
2024/04/22	1.1	37.77	3.1	37.96	37.60	-2	6,242	-0.03%
2024/04/19	0.2	37.26	5.2	37.92	37.70	-5	6,156	-0.08%
2024/04/18	9.2	38.38	14	38.31	37.80	-4.8	5,910	-0.08%
2024/04/17	0.3	37.00	3	37.07	36.95	-2.7	5,460	-0.05%
2024/04/16	2	36.58	54.2	36.62	36.70	-52.2	5,459	-0.96%
2024/04/15	20	37.25	265	37.13	36.70	-245	5,378	-4.55%	大賣/鉅額交易
2024/04/12	1	36.50	0	0.00	36.50	1	5,281	0.02%
2024/04/11	1.1	36.70	17	36.66	36.65	-15.9	5,268	-0.30%
2024/04/10	3.2	37.08	17	37.21	37.00	-13.8	5,292	-0.26%
2024/04/09	15	37.63	63.9	37.34	37.50	-48.9	5,222	-0.94%
2024/04/08	1	36.45	12	36.64	36.60	-11	5,021	-0.22%
2024/04/03	32.1	36.48	15	36.95	36.10	17.1	5,001	0.34%
2024/04/02	0	0.00	4.2	36.31	36.10	-4.2	4,885	-0.09%
2024/04/01	3	36.45	5	36.45	36.40	-2	4,908	-0.04%
2024/03/29	12.2	36.77	5	36.50	36.50	7.2	4,878	0.15%
2024/03/28	0.1	37.00	4	37.15	37.10	-3.9	4,763	-0.08%
2024/03/27	1.3	36.61	1.1	36.57	36.65	0.2	4,780	0.00%
2024/03/26	0.3	36.33	8.1	36.55	36.45	-7.8	4,921	-0.16%
2024/03/25	10.2	36.53	15	36.61	36.70	-4.8	5,151	-0.09%
2024/03/22	50.2	37.45	0	0.00	37.10	50.2	5,369	0.93%
2024/03/21	0.4	36.90	1.6	36.94	37.15	-1.2	5,672	-0.02%
2024/03/20	2	36.50	12	36.68	36.40	-10	6,326	-0.16%
2024/03/19	0.1	36.45	1.6	36.53	36.30	-1.5	6,232	-0.02%
2024/03/18	3	35.85	1	36.05	35.90	2	6,169	0.03%
2024/03/15	2.1	35.90	0	0.00	36.30	2.1	6,167	0.03%
2024/03/14	0	0.00	41	36.38	36.30	-41	6,131	-0.67%
2024/03/13	2	35.68	7.2	35.50	35.70	-5.2	6,124	-0.08%
2024/03/12	4.1	36.05	3	35.98	36.20	1.1	6,083	0.02%
2024/03/11	0	0.00	5	35.60	35.60	-5	6,087	-0.08%
2024/03/08	46.3	35.46	4	35.44	35.45	42.3	6,111	0.69%
2024/03/07	20	35.63	101.5	35.68	35.85	-81.4	6,149	-1.32%	大賣/
2024/03/06	23	36.01	3.6	36.04	36.05	19.5	6,233	0.31%
2024/03/05	12	35.90	11	35.91	36.00	1	6,241	0.02%
2024/03/04	0.2	36.00	0	0.00	35.85	0.2	6,250	0.00%
2024/03/01	19	36.01	0	0.00	36.05	19	6,279	0.30%
2024/02/29	3.4	35.80	2.8	35.94	35.90	0.6	6,305	0.01%
2024/02/27	11	35.85	8	35.83	35.80	3	6,304	0.05%
2024/02/26	5.1	36.20	0.2	36.20	36.15	4.9	6,298	0.08%
2024/02/23	36	36.39	32	36.31	36.20	4	6,355	0.06%
2024/02/22	1	36.45	7	36.35	36.45	-6	6,445	-0.09%
2024/02/21	0	0.00	0.1	36.55	36.30	-0.1	6,463	0.00%
2024/02/20	12	36.45	0	0.00	36.40	12	6,548	0.18%
2024/02/19	12	36.58	0	0.00	36.75	12	6,756	0.18%
2024/02/16	5.2	36.13	0	0.00	36.30	5.2	6,801	0.08%
2024/02/15	4	35.95	3	36.03	36.20	1	6,797	0.01%
2024/02/05	3.2	36.38	0	0.00	36.35	3.2	6,770	0.05%
2024/02/02	2	36.90	0	0.00	36.80	2	6,742	0.03%
2024/02/01	11	36.95	1	37.00	37.00	10	6,764	0.15%
2024/01/31	1	36.85	0	0.00	37.10	1	6,760	0.01%
2024/01/30	5	37.06	0	0.00	36.95	5	6,760	0.07%
2024/01/29	20	37.34	0	0.00	37.40	20	6,774	0.30%
2024/01/26	0.1	37.25	4	37.26	37.30	-3.9	6,815	-0.06%
2024/01/25	4	37.14	2.8	37.14	37.20	1.2	6,835	0.02%
2024/01/24	5	37.55	7	37.39	37.25	-2	6,855	-0.03%
2024/01/22	1	36.65	0	0.00	36.70	1	6,892	0.01%
2024/01/19	4	36.61	10	36.65	36.60	-6	6,889	-0.09%
2024/01/18	2	36.58	0	0.00	36.60	2	6,886	0.03%
2024/01/17	1	36.60	0.1	37.15	36.50	0.9	6,886	0.01%
2024/01/16	2	37.10	6	37.12	37.05	-4	6,790	-0.06%
2024/01/15	5	37.48	0	0.00	37.40	5	6,745	0.07%
2024/01/12	2	37.50	0	0.00	37.50	2	6,772	0.03%
2024/01/11	2.6	37.38	1	37.35	37.40	1.6	6,788	0.02%
2024/01/10	11.2	37.63	180	37.78	37.50	-168.8	6,933	-2.43%	大賣/鉅額交易
2024/01/09	2.8	38.51	7	38.50	38.30	-4.2	6,862	-0.06%
2024/01/08	2	38.95	0	0.00	38.95	2	6,838	0.03%
2024/01/05	5	38.95	0	0.00	39.00	5	6,857	0.07%
2024/01/04	2.2	39.05	0	0.00	39.10	2.2	6,870	0.03%
2024/01/03	1	39.35	14	39.27	39.25	-13	6,890	-0.19%
2024/01/02	2	39.60	9.3	39.65	39.65	-7.3	6,866	-0.11%
2023/12/29	0.1	39.35	5	39.30	39.60	-4.9	6,809	-0.07%
2023/12/28	3.1	39.35	0	0.00	39.50	3.1	6,803	0.05%
2023/12/27	10.7	39.26	1.1	39.31	39.35	9.6	6,814	0.14%
2023/12/26	10	39.45	0	0.00	39.50	10	6,754	0.15%
2023/12/25	6	39.54	13	39.74	39.45	-7	6,760	-0.10%
2023/12/22	12	39.26	0	0.00	39.20	12	6,693	0.18%
2023/12/21	12.3	39.48	1	39.65	39.35	11.3	6,577	0.17%
2023/12/20	15.1	39.69	8.2	39.99	39.70	6.9	6,433	0.11%
2023/12/19	14	38.98	9	39.17	39.70	5	6,198	0.08%
2023/12/18	30.1	39.95	10	39.82	39.75	20.1	5,956	0.34%
2023/12/15	23.2	39.86	49.9	40.04	39.55	-26.8	5,561	-0.48%
2023/12/14	3.6	38.35	0	0.00	38.20	3.6	4,839	0.07%
2023/12/13	1	38.35	1	38.10	38.00	0	5,071	0.00%
2023/12/12	1	38.35	1	38.45	38.35	0	5,345	0.00%
2023/12/11	5	38.49	1	38.45	38.40	4	5,332	0.08%
2023/12/08	34	38.31	5	38.40	38.40	29	5,310	0.55%
2023/12/07	4	39.01	7	39.03	38.80	-3	5,187	-0.06%
2023/12/06	7	39.21	21.4	39.21	39.15	-14.4	5,176	-0.28%
2023/12/05	3	38.95	0	0.00	38.95	3	5,154	0.06%
2023/12/04	3	39.23	7	38.97	39.25	-4	5,231	-0.08%
2023/12/01	12.5	38.92	2.2	39.05	38.85	10.3	5,216	0.20%
2023/11/30	4	38.31	4	38.55	38.65	0	5,124	0.00%
2023/11/29	3	38.45	0	0.00	38.50	3	5,235	0.06%
2023/11/28	5	38.58	1	38.20	38.65	4	5,256	0.08%
2023/11/27	2	38.23	12	38.19	38.10	-10	5,263	-0.19%
2023/11/24	12	38.43	0	0.00	38.35	12	5,258	0.23%
2023/11/22	2	38.45	10	38.55	38.60	-8	5,234	-0.15%
2023/11/21	2	38.50	7	38.27	38.50	-5	5,185	-0.10%
2023/11/20	5	38.10	1.2	38.00	38.05	3.8	5,091	0.07%
2023/11/17	6	38.10	1	38.15	38.10	5	5,070	0.10%
2023/11/16	29.8	38.11	3	37.97	38.15	26.8	5,020	0.53%
2023/11/15	0	0.00	5	36.86	37.05	-5	4,845	-0.10%
2023/11/14	3	36.33	1	36.30	36.50	2	4,922	0.04%
2023/11/09	1	37.40	1	37.50	37.30	0	5,274	0.00%
2023/11/06	20	37.15	0	0.00	37.15	20	5,629	0.36%
2023/11/03	1.2	37.21	0	37.25	37.30	1.2	5,708	0.02%
2023/11/02	0.1	36.90	0	0.00	36.95	0.1	5,721	0.00%
2023/11/01	20	36.80	7	36.75	36.65	13	5,768	0.23%
2023/10/31	50	37.08	48.8	37.17	37.05	1.2	5,851	0.02%
2023/10/30	0	0.00	2	37.00	37.10	-2	6,064	-0.03%
2023/10/27	20	36.54	2	36.65	36.70	18	6,120	0.29%
2023/10/26	5	36.60	0	0.00	36.50	5	6,374	0.08%
2023/10/24	0	0.00	3	36.30	36.45	-3	7,838	-0.04%
2023/10/23	6	36.23	0	0.00	36.40	6	8,190	0.07%
2023/10/20	1.1	36.18	50	36.15	36.15	-48.9	8,419	-0.58%
2023/10/19	5	36.80	28	36.85	36.80	-23	8,595	-0.27%
2023/10/18	3.2	37.08	22	37.31	36.65	-18.8	8,901	-0.21%
2023/10/17	6	37.34	30	37.30	37.20	-24	9,190	-0.26%
2023/10/16	7	37.45	0	0.00	37.35	7	9,295	0.08%
2023/10/13	43	37.36	51	37.42	37.50	-8	9,418	-0.08%
2023/10/12	5	37.21	0	0.00	37.40	5	9,474	0.05%
2023/10/11	1	37.20	5	37.15	37.35	-4	9,524	-0.04%
2023/10/06	6	36.68	1	36.75	36.75	5	9,518	0.05%
2023/10/05	5.1	36.71	0	0.00	36.65	5.1	9,569	0.05%
2023/10/03	0.5	36.50	0	0.00	36.15	0.5	9,588	0.01%
2023/10/02	1	36.90	0	0.00	36.65	1	9,602	0.01%
2023/09/28	3	36.90	0	0.00	36.85	3	9,642	0.03%
2023/09/27	1	36.85	0.3	37.05	36.95	0.7	9,641	0.01%
2023/09/26	2	37.50	0	0.00	37.45	2	9,665	0.02%
2023/09/25	4	38.15	0	0.00	38.00	4	9,676	0.04%
2023/09/22	10.2	37.89	0	0.00	38.15	10.2	9,667	0.11%
2023/09/21	2	38.13	0	0.00	37.95	2	9,652	0.02%
2023/09/19	3	38.45	0.4	38.70	38.40	2.6	9,625	0.03%
2023/09/18	5	38.80	35.2	38.77	38.70	-30.2	9,616	-0.31%
2023/09/15	22	37.73	8.2	37.98	38.50	13.8	9,394	0.15%
2023/09/14	3.5	36.71	0	36.80	36.75	3.5	9,158	0.04%
2023/09/11	0	0.00	0.4	36.20	36.05	-0.4	9,635	0.00%
2023/09/07	12.6	35.84	2	35.75	35.75	10.6	9,781	0.11%
2023/09/06	12.1	36.68	2	36.50	36.45	10.1	9,722	0.10%
2023/09/05	4.6	37.10	3.4	37.14	37.25	1.2	9,727	0.01%
2023/09/04	6.3	36.94	5	37.06	37.20	1.3	9,828	0.01%
2023/08/31	7.1	36.55	0	0.00	36.30	7.1	9,783	0.07%
2023/08/30	1.2	36.10	0	0.00	36.25	1.2	10,015	0.01%
2023/08/29	31.1	35.60	0	0.00	35.75	31.1	10,067	0.31%
2023/08/28	0.1	35.95	0	0.00	35.90	0.1	10,061	0.00%
2023/08/25	2	36.00	0	0.00	35.90	2	10,129	0.02%
2023/08/24	4.1	35.84	0	0.00	35.95	4.1	10,120	0.04%
2023/08/23	0	0.00	0.1	36.00	35.95	-0.1	10,120	0.00%
2023/08/22	4.1	35.94	0	0.00	35.90	4.1	10,143	0.04%
2023/08/21	5.1	36.43	0	0.00	36.30	5.1	10,124	0.05%
2023/08/18	6	36.76	5	36.90	37.00	1	10,110	0.01%
2023/08/17	2	36.00	0	0.00	36.45	2	10,050	0.02%
2023/08/16	10	36.16	5	36.05	36.30	5	10,040	0.05%
2023/08/15	5.3	37.04	2	37.25	37.00	3.3	9,926	0.03%
2023/08/14	4.1	37.64	13	37.46	37.75	-8.9	9,799	-0.09%
2023/08/11	8	39.19	12.7	39.18	39.45	-4.7	9,620	-0.05%
2023/08/10	2	39.60	2	39.50	39.80	0	9,544	0.00%
2023/08/09	4.6	39.93	2	39.98	40.05	2.6	9,515	0.03%
2023/08/08	6	40.17	2	40.15	40.40	4	9,482	0.04%
2023/08/07	4	40.04	3	40.30	40.50	1	9,485	0.01%
2023/08/04	11	40.08	1	40.30	40.45	10	9,448	0.11%
2023/08/02	6	40.22	7	40.15	40.15	-1	9,483	-0.01%
2023/08/01	3.1	39.44	0	0.00	39.40	3.1	9,383	0.03%
2023/07/31	33.3	39.32	1.3	39.47	39.50	32	9,346	0.34%
2023/07/28	39.2	39.95	16.5	39.98	39.95	22.7	9,096	0.25%
2023/07/27	3.1	49.39	14	49.37	49.90	-11	8,302	-0.13%
2023/07/26	154	48.80	0.2	49.00	48.90	153.8	7,702	2.00%	大買/鉅額交易
2023/07/25	38	48.99	6.5	48.92	48.95	31.5	7,395	0.43%
2023/07/24	12	48.64	4	48.49	48.80	8	7,187	0.11%
2023/07/21	112	49.05	0	0.00	48.70	112	7,075	1.58%	大買/鉅額交易
2023/07/20	77.5	49.43	22	49.06	49.45	55.5	6,883	0.81%
2023/07/19	8	47.63	0	0.00	47.80	8	6,469	0.12%
2023/07/18	74	47.66	3	47.75	47.95	71	6,483	1.10%
2023/07/17	0	0.00	1	48.00	48.00	-1	6,400	-0.02%
2023/07/14	39.7	47.81	1	47.75	47.75	38.7	6,419	0.60%
2023/07/13	16	47.58	0	0.00	47.45	16	6,444	0.25%
2023/07/12	16.2	47.02	0	0.00	47.00	16.2	6,470	0.25%
2023/07/11	0	0.00	2	47.10	47.20	-2	6,483	-0.03%
2023/07/10	0	47.15	93	47.35	47.10	-93	6,561	-1.42%
2023/07/07	2.7	47.13	10.1	47.05	47.15	-7.4	6,701	-0.11%
2023/07/06	3.5	47.54	0	0.00	47.50	3.5	6,724	0.05%
2023/07/05	7	48.11	0	0.00	48.05	7	6,681	0.10%
2023/07/04	11	48.07	1	48.10	48.20	10	6,685	0.15%
2023/07/03	3	47.73	9	48.03	47.95	-6	6,792	-0.09%
2023/06/30	2	47.50	3	47.25	47.40	-1	6,819	-0.01%
2023/06/29	7	47.49	0	0.00	47.35	7	6,857	0.10%
2023/06/28	11	47.57	0	0.00	47.55	11	6,852	0.16%
2023/06/27	3	47.50	5	47.83	47.45	-2	6,872	-0.03%
2023/06/26	5	47.31	4	47.55	47.60	1	6,845	0.01%
2023/06/21	3.2	47.29	0	0.00	47.30	3.2	6,845	0.05%
2023/06/20	1	47.40	0	0.00	47.50	1	6,847	0.01%
2023/06/19	12	48.14	1	47.90	47.90	11	6,836	0.16%
2023/06/16	2.4	48.41	24	48.41	48.35	-21.6	6,840	-0.32%
2023/06/15	3.3	47.71	17.5	47.59	47.95	-14.3	6,728	-0.21%
2023/06/14	92	46.85	9	46.91	47.00	83	6,682	1.24%
2023/06/13	10	46.37	100.3	46.30	46.40	-90.3	6,970	-1.30%
2023/06/12	5	47.09	3	46.90	46.95	2	7,263	0.03%
2023/06/09	14	47.03	6.3	47.31	47.40	7.7	8,323	0.09%
2023/06/08	4.9	47.37	22	47.21	47.25	-17.1	8,588	-0.20%
2023/06/07	1	47.15	4	47.02	47.00	-3	8,554	-0.04%
2023/06/06	14	46.85	17.1	46.86	46.90	-3.1	8,634	-0.04%
2023/06/05	20	46.55	57.2	46.75	46.90	-37.2	8,690	-0.43%
2023/06/02	0	0.00	103	45.60	45.70	-103	8,633	-1.19%	大賣/鉅額交易
2023/06/01	0	0.00	0.8	45.40	45.45	-0.8	8,797	-0.01%
2023/05/31	2	45.30	0	0.00	45.10	2	8,817	0.02%
2023/05/30	17.9	45.30	4	45.20	45.25	13.9	8,776	0.16%
2023/05/29	5	45.20	0	0.00	45.25	5	8,852	0.06%
2023/05/26	1	45.00	0	0.00	44.95	1	8,870	0.01%
2023/05/25	10	45.42	0	0.00	45.20	10	8,903	0.11%
2023/05/23	0	0.00	1	45.75	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	23	45.44	45.50	-23	8,960	-0.26%
2023/05/19	3.1	45.10	12	45.04	45.10	-8.9	9,005	-0.10%
2023/05/17	0	0.00	0.1	44.70	44.70	-0.1	9,283	0.00%
2023/05/16	1	44.40	3	44.52	44.70	-2	9,368	-0.02%
2023/05/15	1	43.80	0	0.00	44.05	1	9,356	0.01%
2023/05/12	4.1	44.15	1	44.35	43.90	3.1	9,421	0.03%
2023/05/11	4.1	44.15	1	44.35	44.35	3.1	9,425	0.03%
2023/05/10	1	44.55	0	0.00	44.60	1	9,459	0.01%
2023/05/09	15	44.51	0	0.00	44.45	15	9,511	0.16%
2023/05/08	6.1	45.55	18	45.33	45.45	-11.9	9,438	-0.13%
2023/05/05	1	44.95	7	44.99	45.00	-6	9,411	-0.06%
2023/05/03	2	44.73	0	0.00	44.55	2	9,806	0.02%
2023/05/02	0	44.70	1.1	44.83	44.85	-1.1	9,999	-0.01%
2023/04/28	1	44.20	4	44.23	44.45	-3	10,123	-0.03%
2023/04/27	0	0.00	1.2	43.27	43.85	-1.2	10,157	-0.01%
2023/04/26	6	43.12	0	0.00	43.25	6	10,176	0.06%
2023/04/25	33	43.96	1	43.50	43.40	32	10,141	0.32%
2023/04/24	6	44.12	1	44.15	44.05	5	10,117	0.05%
2023/04/21	6	44.50	0	0.00	44.20	6	10,201	0.06%
2023/04/20	9	44.94	1	44.85	44.85	8	10,184	0.08%
2023/04/19	7.1	45.11	0	0.00	45.05	7.1	10,215	0.07%
2023/04/18	9.1	45.52	15	45.58	45.35	-5.9	10,145	-0.06%
2023/04/17	34.1	45.64	12	45.73	45.70	22.1	10,104	0.22%
2023/04/14	3.1	45.32	0	0.00	45.35	3.1	10,046	0.03%
2023/04/13	52	45.60	3	45.62	45.45	49	10,047	0.49%
2023/04/12	4	45.38	2	45.53	45.30	2	10,044	0.02%
2023/04/11	1	44.85	3.2	44.86	44.80	-2.2	9,940	-0.02%
2023/04/10	4	44.93	0	0.00	44.90	4	9,940	0.04%
2023/04/07	16	44.86	0	0.00	44.85	16	9,949	0.16%
2023/04/06	48	45.06	1	44.85	44.85	47	10,057	0.47%
2023/03/31	3.1	45.55	2	45.65	45.50	1.1	10,114	0.01%
2023/03/30	1	45.45	0	0.00	45.60	1	10,624	0.01%
2023/03/29	2	45.47	8	45.35	45.40	-6	11,252	-0.05%
2023/03/28	51	45.55	0	0.00	45.35	51	11,750	0.43%
2023/03/27	1.1	45.51	0	0.00	45.50	1.1	12,350	0.01%
2023/03/24	21.2	45.16	0	0.00	45.15	21.2	12,834	0.17%
2023/03/23	12	45.25	1	45.35	45.25	11	13,167	0.08%
2023/03/22	1.1	45.51	1	45.45	45.50	0.1	13,439	0.00%
2023/03/21	1.1	45.41	1	45.50	45.30	0.1	13,955	0.00%
2023/03/20	20	45.45	19	45.28	45.20	1	14,144	0.01%
2023/03/17	16.1	44.98	0	0.00	45.45	16.1	14,211	0.11%
2023/03/16	13	44.92	0	0.00	44.50	13	14,219	0.09%
2023/03/15	13	46.22	31	46.39	45.80	-18	14,140	-0.13%
2023/03/14	53.3	46.98	53.1	46.87	46.55	0.3	14,124	0.00%
2023/03/13	9	45.20	5	45.33	45.35	4	13,791	0.03%
2023/03/10	0	0.00	9	44.47	44.40	-9	13,477	-0.07%
2023/03/09	1	44.70	1	44.65	44.70	0	13,485	0.00%
2023/03/08	2	45.00	2.1	45.10	45.10	-0.1	13,415	0.00%
2023/03/07	20	44.86	10.1	45.04	45.00	10	13,319	0.07%
2023/03/06	18	44.48	6	44.23	44.50	12	13,125	0.09%
2023/03/02	0	0.00	3	43.35	43.40	-3	13,007	-0.02%
2023/03/01	0	0.00	6	43.05	43.10	-6	13,041	-0.05%
2023/02/24	1	43.80	3	43.80	43.50	-2	13,046	-0.02%
2023/02/23	18	43.62	4	43.60	43.60	14	13,118	0.11%
2023/02/22	0	0.00	8	43.16	43.20	-8	13,291	-0.06%
2023/02/21	5.3	43.35	0.1	43.40	43.45	5.2	13,412	0.04%
2023/02/20	0	0.00	1	43.30	43.50	-1	13,750	-0.01%
2023/02/17	7.3	42.75	2	42.65	42.80	5.3	14,206	0.04%
2023/02/16	1	43.00	0	0.00	43.10	1	14,818	0.01%
2023/02/15	8.1	43.13	6	43.10	42.90	2.1	14,935	0.01%
2023/02/14	3	43.90	1	43.95	43.95	2	14,645	0.01%
2023/02/13	0	0.00	4	44.01	44.15	-4	14,664	-0.03%
2023/02/10	4	44.20	2	44.30	43.80	2	14,750	0.01%
2023/02/09	3	44.40	6	44.41	44.40	-3	14,925	-0.02%
2023/02/08	4	44.09	1.5	44.23	44.20	2.5	14,944	0.02%
2023/02/07	3.1	43.92	0	0.00	44.35	3.1	14,906	0.02%
2023/02/06	1	44.30	18.5	43.94	43.95	-17.5	14,902	-0.12%
2023/02/03	4.2	44.19	4	44.15	44.20	0.2	14,902	0.00%
2023/02/02	6.2	44.66	12	44.68	44.95	-5.8	14,847	-0.04%
2023/02/01	7.2	45.07	13	45.28	44.90	-5.8	14,751	-0.04%
2023/01/31	32	44.81	21	44.70	44.80	11	14,533	0.08%
2023/01/30	1	44.15	2	43.95	44.30	-1	14,397	-0.01%
2023/01/17	0	0.00	5	43.18	43.50	-5	14,281	-0.04%
2023/01/16	0	0.00	12.3	43.21	43.00	-12.3	14,298	-0.09%
2023/01/13	5	43.14	21.5	43.13	43.00	-16.5	14,313	-0.11%
2023/01/12	5	43.55	23	43.37	43.40	-18	14,410	-0.12%
2023/01/11	2	43.05	3.1	43.47	43.20	-1.1	14,393	-0.01%
2023/01/10	5	43.07	8	43.05	42.90	-3	14,346	-0.02%
2023/01/09	0	0.00	2	42.70	42.75	-2	14,339	-0.01%
2023/01/06	23	42.40	0	0.00	42.30	23	14,457	0.16%
2023/01/05	11	42.90	0.1	42.65	42.25	10.9	14,714	0.07%
2023/01/04	1	42.50	0	0.00	42.70	1	14,726	0.01%
2023/01/03	2	42.25	10	42.47	42.60	-8	14,803	-0.05%
2022/12/30	3	42.23	0	0.00	42.40	3	14,786	0.02%
2022/12/29	6.1	41.47	2	41.63	41.35	4.1	14,795	0.03%
2022/12/28	1	42.10	0	0.00	41.65	1	14,922	0.01%
2022/12/27	3	42.23	4	42.23	42.25	-1	15,021	-0.01%
2022/12/26	4	42.31	12	42.16	42.10	-8	15,103	-0.05%
2022/12/23	34.3	43.15	37	43.15	43.15	-2.7	15,177	-0.02%
2022/12/22	29	43.23	38	43.05	44.00	-9	15,033	-0.06%
2022/12/21	28	42.85	26	42.87	43.00	2	14,606	0.01%
2022/12/20	3.5	42.19	3	42.35	41.50	0.5	14,020	0.00%
2022/12/19	49.8	41.96	0	0.00	42.00	49.8	13,648	0.37%
2022/12/16	4.1	44.05	0	0.00	43.55	4.1	13,086	0.03%
2022/12/15	17.2	45.05	37.2	44.99	44.75	-20	12,606	-0.16%
2022/12/14	9.3	43.82	43.7	43.90	44.20	-34.5	12,315	-0.28%
2022/12/13	13.1	43.64	37.1	43.96	43.60	-24	12,024	-0.20%
2022/12/12	3.1	42.22	4	41.46	42.45	-0.9	11,484	-0.01%
2022/12/09	0	0.00	3	43.23	43.15	-3	11,255	-0.03%
2022/12/08	6	43.14	2.1	43.16	43.20	3.9	11,166	0.04%
2022/12/07	14	42.99	1.1	43.14	43.10	12.9	11,063	0.12%
2022/12/06	26.9	43.47	7.6	43.19	42.80	19.3	10,897	0.18%
2022/12/05	14.1	42.63	33.2	42.64	43.30	-19.1	10,634	-0.18%
2022/12/02	0	0.00	7	40.51	40.50	-7	9,993	-0.07%
2022/12/01	0	0.00	18	40.72	40.50	-18	10,017	-0.18%
2022/11/30	0	0.00	4	40.30	40.25	-4	9,943	-0.04%
2022/11/29	0	0.00	2	40.10	40.15	-2	9,927	-0.02%
2022/11/28	3	39.58	1	39.80	39.55	2	9,958	0.02%
2022/11/25	0	0.00	2	40.20	40.00	-2	10,050	-0.02%
2022/11/24	3	40.00	0	0.00	40.05	3	10,023	0.03%
2022/11/23	0	0.00	1	40.10	39.85	-1	10,015	-0.01%
2022/11/22	1	39.60	1	39.75	39.80	0	10,063	0.00%
2022/11/21	1	39.90	59	39.98	40.15	-58	10,088	-0.57%
2022/11/18	20	40.51	0	0.00	39.90	20	10,079	0.20%
2022/11/17	5	41.04	3	40.68	41.10	2	9,984	0.02%
2022/11/16	15	40.96	11.5	41.36	40.85	3.5	9,873	0.04%
2022/11/15	8	41.47	5.6	41.43	41.30	2.5	9,570	0.03%
2022/11/14	0.5	40.80	11.5	40.57	40.80	-11	9,242	-0.12%
2022/11/11	0.1	39.35	4.1	39.60	39.25	-4	9,020	-0.04%
2022/11/09	1	39.60	1	39.70	39.60	0	9,324	0.00%
2022/11/08	0	39.35	7	39.49	39.45	-7	9,820	-0.07%
2022/11/07	5	39.09	8.2	38.85	39.40	-3.2	10,501	-0.03%
2022/11/04	1	37.40	1	37.50	37.45	0	10,317	0.00%
2022/11/03	4.1	37.59	4	37.64	37.70	0.1	10,263	0.00%
2022/11/02	1	38.05	2	38.20	38.05	-1	10,278	-0.01%
2022/11/01	0.3	37.72	0	0.00	37.60	0.3	10,259	0.00%
2022/10/31	5	37.65	1	37.40	37.75	4	10,240	0.04%
2022/10/28	8	38.15	1	37.80	37.80	7	10,252	0.07%
2022/10/26	1	38.60	0	0.00	38.15	1	10,434	0.01%
2022/10/25	0	0.00	2	38.55	38.75	-2	10,655	-0.02%
2022/10/24	2	38.70	3	38.97	38.70	-1	10,661	-0.01%
2022/10/21	0	0.00	4	38.66	38.45	-4	10,610	-0.04%
2022/10/20	9	37.41	5	37.64	38.65	4	10,581	0.04%
2022/10/19	8	38.39	0	0.00	38.15	8	10,544	0.08%
2022/10/18	0	0.00	2	39.25	38.90	-2	10,689	-0.02%
2022/10/17	1	38.60	0	0.00	39.10	1	10,730	0.01%
2022/10/14	5	39.01	15.1	39.13	39.10	-10.1	10,733	-0.09%
2022/10/13	142	39.30	147	37.82	37.20	-5	10,777	-0.05%	大買/大賣/
2022/10/12	2	38.58	0.2	38.53	39.00	1.8	10,866	0.02%
2022/10/11	3	38.72	30.3	38.68	38.45	-27.3	10,944	-0.25%
2022/10/07	0	0.00	106	39.04	39.20	-106	10,890	-0.97%	大賣/鉅額交易
2022/10/06	1	38.65	2.3	39.04	39.20	-1.3	10,921	-0.01%
2022/10/05	7	39.42	9	39.52	39.20	-2	10,898	-0.02%
2022/10/04	8.1	38.95	2.2	38.80	39.30	5.9	10,783	0.05%
2022/10/03	1	38.00	0	0.00	38.10	1	10,661	0.01%
2022/09/30	5	36.64	6.1	36.34	37.80	-1.1	10,679	-0.01%
2022/09/29	0.1	36.00	3	35.87	35.90	-2.9	10,539	-0.03%
2022/09/28	13.2	35.69	1	36.00	35.25	12.2	10,558	0.12%
2022/09/27	2.1	36.68	4	37.40	37.10	-1.9	10,453	-0.02%
2022/09/26	9.2	37.46	0	0.00	37.20	9.2	10,454	0.09%
2022/09/23	1	39.00	0	0.00	39.00	1	10,523	0.01%
2022/09/22	1	38.60	1	39.00	39.00	0	10,588	0.00%
2022/09/21	1	39.70	2	38.85	38.85	-1	10,574	-0.01%
2022/09/19	1	39.35	2	39.15	39.00	-1	10,591	-0.01%
2022/09/16	11	39.18	0	0.00	39.00	11	10,671	0.10%
2022/09/14	5	38.82	3	39.00	39.55	2	10,933	0.02%
2022/09/13	2	39.75	3	40.00	40.00	-1	11,066	-0.01%
2022/09/12	0	0.00	1	39.80	39.85	-1	11,356	-0.01%
2022/09/08	1	38.80	7	38.74	39.10	-6	11,407	-0.05%
2022/09/07	5	37.63	3	37.85	37.50	2	11,508	0.02%
2022/09/06	3	37.60	2.1	37.80	37.80	0.9	11,585	0.01%
2022/09/05	4	38.04	1	38.30	37.85	3	11,855	0.03%
2022/09/02	0.1	38.15	2	38.15	38.05	-1.9	12,013	-0.02%
2022/09/01	11	38.85	12	38.88	38.65	-1	11,982	-0.01%
2022/08/31	0	0.00	17	39.31	39.55	-17	11,877	-0.14%
2022/08/29	3	39.38	2	39.28	39.40	1	11,903	0.01%
2022/08/26	7	40.57	11.3	40.38	40.45	-4.3	11,929	-0.04%
2022/08/25	3.1	40.26	3.1	40.23	40.35	0	11,897	0.00%
2022/08/24	4	40.54	3	40.35	40.15	1	11,867	0.01%
2022/08/23	0	0.00	6.2	39.71	39.85	-6.2	11,826	-0.05%
2022/08/22	12	40.04	4	40.13	40.15	8	11,853	0.07%
2022/08/19	7	40.58	3	40.58	40.65	4	11,942	0.03%
2022/08/18	24	40.49	37	40.73	40.65	-13	11,930	-0.11%
2022/08/17	46	39.89	5	39.95	39.55	41	11,527	0.36%
2022/08/16	9	39.32	2	39.40	39.20	7	11,415	0.06%
2022/08/15	14	39.72	13	39.72	39.90	1	11,331	0.01%
2022/08/12	121	38.64	63	38.30	39.15	58	10,931	0.53%	大買/
2022/08/11	1	35.50	0	0.00	35.70	1	10,485	0.01%
2022/08/09	2	34.90	3	35.10	35.15	-1	10,671	-0.01%
2022/08/08	1	35.30	5	34.92	35.40	-4	10,751	-0.04%
2022/08/05	8	34.74	0	0.00	34.90	8	10,838	0.07%
2022/08/04	1	33.80	18	34.15	34.35	-17	11,011	-0.15%
2022/08/03	10	34.65	3	34.35	34.50	7	11,353	0.06%
2022/08/02	15	35.13	9	35.23	35.10	6	11,533	0.05%
2022/08/01	11.3	35.95	12	36.05	36.20	-0.8	11,541	-0.01%
2022/07/29	6.1	34.80	0	0.00	34.90	6.1	11,473	0.05%
2022/07/28	0.1	35.30	2	35.20	34.90	-1.9	11,664	-0.02%
2022/07/27	2.1	34.95	4	34.98	35.40	-1.9	11,856	-0.02%
2022/07/26	21.1	35.17	6	35.49	35.10	15.1	12,006	0.13%
2022/07/25	17.1	35.69	14	35.98	36.00	3.1	12,154	0.03%
2022/07/22	12	34.93	2	34.90	34.90	10	12,173	0.08%
2022/07/21	16	34.93	7	34.65	35.05	9	12,496	0.07%
2022/07/20	27	34.80	3	34.62	34.85	24	13,085	0.18%
2022/07/19	21.6	35.64	67	35.80	36.05	-45.4	13,222	-0.34%
2022/07/18	34	35.03	7	34.79	35.10	27	13,270	0.20%
2022/07/15	6.2	33.88	4	34.03	33.95	2.2	13,581	0.02%
2022/07/14	1	33.85	4	34.21	34.35	-3	14,020	-0.02%
2022/07/13	11.3	34.17	7	33.84	33.80	4.3	14,450	0.03%
2022/07/12	13.3	34.05	11	34.06	33.80	2.3	15,070	0.02%
2022/07/11	10.2	34.83	19	34.66	34.75	-8.9	16,432	-0.05%
2022/07/08	12	34.90	11	34.89	35.20	1	17,518	0.01%
2022/07/07	5.1	33.31	10	33.79	34.15	-5	17,960	-0.03%
2022/07/06	30	33.63	10	33.32	33.20	20	18,262	0.11%
2022/07/05	16	33.82	12	33.84	34.30	4	18,742	0.02%
2022/07/04	12	33.18	13	33.33	33.40	-1	19,064	-0.01%
2022/07/01	18	33.73	26	33.90	33.10	-8	19,182	-0.04%
2022/06/30	26.1	34.15	30	34.07	33.85	-3.9	19,088	-0.02%
2022/06/29	10	35.26	2	35.25	35.25	8	19,044	0.04%
2022/06/28	9.1	35.50	1	35.60	35.55	8.1	19,123	0.04%
2022/06/27	7	36.14	11	36.15	36.25	-4	19,247	-0.02%
2022/06/24	19.7	35.02	21	35.06	35.00	-1.3	19,434	-0.01%
2022/06/23	16	34.96	177	35.15	34.90	-161	19,826	-0.81%	大賣/鉅額交易
2022/06/22	16	36.21	14	36.48	35.30	2	19,939	0.01%
2022/06/21	15	36.64	11	36.23	37.10	4	20,052	0.02%
2022/06/20	18.5	36.45	33	36.14	35.40	-14.5	20,063	-0.07%
2022/06/17	9.3	38.13	20	38.08	38.05	-10.7	20,080	-0.05%
2022/06/16	9.7	39.39	16	39.26	38.55	-6.3	20,302	-0.03%
2022/06/15	4.6	40.35	2	40.23	40.05	2.6	20,177	0.01%
2022/06/14	111.1	40.13	4	40.60	40.10	107.1	20,186	0.53%	大買/鉅額交易
2022/06/13	36.1	41.76	0	0.00	41.55	36.1	20,189	0.18%
2022/06/10	1	42.90	2	43.00	43.05	-1	20,320	0.00%
2022/06/09	2.1	43.45	0	0.00	43.50	2.1	20,501	0.01%
2022/06/08	2	43.88	6	43.95	43.65	-4	20,746	-0.02%
2022/06/07	2	43.53	2	43.55	43.60	0	21,127	0.00%
2022/06/06	5	42.87	3	43.58	43.50	2	21,937	0.01%
2022/06/02	44.1	43.10	1	43.05	43.05	43.1	23,276	0.18%
2022/06/01	3	43.38	4	43.38	43.50	-1	24,187	0.00%
2022/05/31	2.1	43.43	0	0.00	43.40	2.1	24,685	0.01%
2022/05/30	1.1	44.05	7	43.94	43.95	-6	25,052	-0.02%
2022/05/27	4.1	42.98	1	43.30	43.30	3.1	25,972	0.01%
2022/05/26	14	43.54	5	43.55	43.10	9	27,434	0.03%
2022/05/25	2	43.80	6	43.79	44.00	-4	28,106	-0.01%
2022/05/24	8	44.83	103	44.21	44.10	-95	28,713	-0.33%	大賣/
2022/05/23	3	44.62	9	44.64	44.75	-6	29,280	-0.02%
2022/05/20	3	44.00	11	43.81	44.00	-8	30,567	-0.03%
2022/05/19	17.2	42.58	7	43.06	42.80	10.2	32,307	0.03%
2022/05/18	8	44.24	13	44.37	44.35	-5	32,193	-0.02%
2022/05/17	9.1	43.50	1	43.50	43.40	8.1	32,340	0.02%
2022/05/16	10.2	43.94	2	44.08	43.40	8.2	32,550	0.03%
2022/05/13	8	43.98	4	43.91	44.05	4	32,778	0.01%
2022/05/12	107	43.67	25	44.03	43.20	82	32,971	0.25%	大買/
2022/05/11	25.3	44.53	20	44.37	44.20	5.3	33,247	0.02%
2022/05/10	27.1	42.71	2	42.58	43.25	25.1	33,356	0.08%
2022/05/09	54	44.54	20	43.78	43.70	34	33,675	0.10%
2022/05/06	25	44.76	6.5	44.78	45.00	18.5	33,997	0.05%
2022/05/05	11	45.41	9	45.79	45.90	2	34,340	0.01%
2022/05/04	2.1	44.48	15	44.51	44.25	-12.9	34,184	-0.04%
2022/05/03	11	44.63	3	43.98	44.80	8	34,135	0.02%
2022/04/29	6	44.35	0	0.00	44.40	6	34,173	0.02%
2022/04/28	14.1	44.76	21	44.75	44.40	-7	34,662	-0.02%
2022/04/27	36.5	44.57	13	44.62	44.40	23.5	34,657	0.07%
2022/04/26	37.4	47.48	37	46.72	46.20	0.4	34,331	0.00%
2022/04/25	22.6	48.65	18	49.00	48.50	4.6	33,674	0.01%
2022/04/22	17	50.42	16	50.11	50.20	1	33,346	0.00%
2022/04/21	25	51.40	25.1	51.36	50.60	-0.1	33,109	0.00%
2022/04/20	40.1	52.58	34.2	52.62	52.20	5.9	32,891	0.02%
2022/04/19	19	53.43	24	53.38	53.90	-5	32,581	-0.02%
2022/04/18	67	54.43	61.1	53.31	53.00	5.9	32,184	0.02%
2022/04/15	147	55.80	172.3	55.35	55.00	-25.3	31,634	-0.08%	大買/大賣/
2022/04/14	29.1	54.14	51.3	54.48	54.00	-22.3	30,359	-0.07%
2022/04/13	8	52.41	23.2	52.36	53.00	-15.2	29,278	-0.05%
2022/04/12	28	51.63	29.1	51.83	51.70	-1.1	28,859	0.00%
2022/04/11	25	51.48	39.2	51.61	51.70	-14.2	28,640	-0.05%
2022/04/08	9	49.82	21	50.33	51.00	-12	28,184	-0.04%
2022/04/07	1.3	48.99	3	49.32	48.75	-1.7	27,881	-0.01%
2022/04/06	1	49.51	12	49.53	49.80	-11	27,734	-0.04%
2022/04/01	4.1	49.00	6	49.20	49.50	-1.9	27,704	-0.01%
2022/03/31	8	49.04	8	49.09	49.00	0	27,783	0.00%
2022/03/30	2	48.97	8	48.70	49.35	-6	27,849	-0.02%
2022/03/29	22.2	49.24	22	49.20	49.00	0.2	27,771	0.00%
2022/03/28	32.7	49.71	12	49.82	49.95	20.7	27,694	0.07%
2022/03/25	11	51.92	20.1	52.00	52.20	-9.1	27,615	-0.03%
2022/03/24	14	51.76	10.1	51.65	51.70	3.9	27,879	0.01%
2022/03/23	12	50.88	8	50.90	51.20	4	28,176	0.01%
2022/03/22	21	51.22	40.2	51.19	50.90	-19.2	28,074	-0.07%
2022/03/21	7	50.54	6	50.82	50.20	1	27,802	0.00%
2022/03/18	9.1	49.38	6	49.53	49.40	3.1	27,719	0.01%
2022/03/17	1	48.90	1	49.05	49.05	0	28,002	0.00%
2022/03/16	0	0.00	3.1	49.05	48.65	-3.1	28,087	-0.01%
2022/03/15	14.7	48.80	25.1	48.85	48.40	-10.5	27,987	-0.04%
2022/03/14	7	50.02	9.1	50.24	50.30	-2.1	28,451	-0.01%
2022/03/11	10	50.24	14	50.16	49.90	-4	28,866	-0.01%
2022/03/10	9	49.67	93	49.58	49.75	-84	28,819	-0.29%
2022/03/09	75	49.89	156	49.67	49.45	-81	28,546	-0.28%	大賣/
2022/03/08	65.3	52.35	120	53.09	50.10	-54.7	27,909	-0.20%	大賣/
2022/03/07	31	53.40	19.6	53.02	52.70	11.4	26,610	0.04%
2022/03/04	20.4	53.68	24	53.63	53.30	-3.6	25,975	-0.01%
2022/03/03	14	53.64	18.8	53.42	53.70	-4.8	25,921	-0.02%
2022/03/02	95	53.77	151.1	54.06	53.30	-56.1	26,163	-0.21%	大賣/
2022/03/01	101	54.55	76.9	53.53	53.10	24.1	25,806	0.09%	大買/
2022/02/25	29	52.06	18	51.88	52.40	11	25,171	0.04%
2022/02/24	11.4	50.63	75	50.32	50.00	-63.6	24,996	-0.25%
2022/02/23	17	52.28	22	52.29	52.20	-5	24,477	-0.02%
2022/02/22	68	52.39	40.2	52.50	51.50	27.8	24,043	0.12%
2022/02/21	90	52.13	129.1	52.69	53.00	-39.1	22,923	-0.17%	大賣/
2022/02/18	82	49.12	28.2	49.12	49.35	53.8	21,290	0.25%
2022/02/17	18	49.07	33	48.80	48.70	-15	21,620	-0.07%
2022/02/16	6	48.86	14	49.01	48.60	-8	21,735	-0.04%
2022/02/15	24	49.34	27	49.19	48.85	-3	22,306	-0.01%
2022/02/14	60.5	48.51	67	48.93	49.00	-6.5	23,658	-0.03%
2022/02/11	59	49.20	18	49.17	49.00	41	23,657	0.17%
2022/02/10	55	49.25	19	49.19	49.05	36	24,768	0.15%
2022/02/09	8	48.89	76	48.94	48.50	-68	26,164	-0.26%
2022/02/08	18	47.60	69	47.81	48.05	-51	25,747	-0.20%
2022/02/07	8	47.03	17.3	46.49	47.50	-9.3	25,531	-0.04%
2022/01/26	3	44.08	6.6	44.02	44.10	-3.6	25,252	-0.01%
2022/01/25	57.1	44.98	4	44.59	44.20	53.1	25,659	0.21%
2022/01/24	19.5	44.65	8	44.84	44.70	11.5	26,549	0.04%
2022/01/21	20.1	45.90	58	45.78	45.55	-37.9	26,751	-0.14%
2022/01/20	1	44.50	5	45.02	45.45	-4	26,341	-0.02%
2022/01/19	13.3	43.95	19	43.79	43.70	-5.8	26,647	-0.02%
2022/01/18	0	0.00	0	44.50	44.35	0	26,715	0.00%
2022/01/17	18.1	43.96	0	0.00	44.20	18.1	26,777	0.07%
2022/01/14	93.2	44.45	2	44.43	44.25	91.2	27,100	0.34%
2022/01/13	6	45.29	11	45.15	45.15	-5	27,489	-0.02%
2022/01/12	78	44.68	11	44.45	44.55	67	27,455	0.24%
2022/01/11	12	43.92	0	0.00	44.10	12	27,513	0.04%
2022/01/10	6.2	44.07	12	44.05	44.05	-5.8	27,959	-0.02%
2022/01/07	9.2	44.88	49	44.73	44.60	-39.8	28,085	-0.14%
2022/01/06	3.1	45.11	5	45.11	45.20	-1.9	28,276	-0.01%
2022/01/05	16.4	45.51	13	45.31	45.05	3.4	28,627	0.01%
2022/01/04	8.2	45.49	2	45.28	45.30	6.2	28,811	0.02%
2022/01/03	11.1	45.80	0	45.90	45.80	11	28,948	0.04%
2021/12/30	5	46.15	10	46.30	46.25	-5	29,092	-0.02%
2021/12/29	2	46.48	0	0.00	46.35	2	29,190	0.01%
2021/12/28	0	0.00	2	46.30	46.35	-2	29,352	-0.01%
2021/12/27	2.2	46.17	8	46.24	46.15	-5.8	29,712	-0.02%
2021/12/24	1	47.15	0.2	47.50	46.80	0.8	29,868	0.00%
2021/12/23	7	47.34	0	0.00	47.35	7	29,994	0.02%
2021/12/22	1	47.65	10	47.61	47.45	-9	30,262	-0.03%
2021/12/21	27.6	47.80	17	47.92	47.90	10.6	30,252	0.04%
2021/12/20	29	48.72	29	48.67	48.75	0	30,013	0.00%
2021/12/17	41	47.97	54.1	48.10	47.65	-13.1	29,641	-0.04%
2021/12/16	2	46.88	1	47.20	47.10	1	29,247	0.00%
2021/12/15	2	47.00	103	47.05	47.00	-101	29,461	-0.34%	大賣/鉅額交易
2021/12/14	11.3	47.04	11	47.10	46.70	0.3	29,633	0.00%
2021/12/13	146	47.84	32.2	48.08	47.90	113.8	29,623	0.38%	大買/鉅額交易
2021/12/10	12.1	47.47	55	47.44	47.00	-43	29,509	-0.15%
2021/12/09	13.2	47.73	58	47.83	47.30	-44.8	29,827	-0.15%
2021/12/08	184.1	48.65	100.2	48.03	47.60	83.9	30,311	0.28%	大買/
2021/12/07	38.1	47.06	28	47.43	47.95	10.1	29,991	0.03%
2021/12/06	38	46.74	1	46.60	46.20	37	29,525	0.13%
2021/12/03	12.1	46.37	2	46.88	46.20	10.1	29,605	0.03%
2021/12/02	4.1	46.25	77	46.01	46.30	-72.9	29,860	-0.24%
2021/12/01	19.1	46.38	38	46.16	46.20	-19	29,959	-0.06%
2021/11/30	12.1	46.17	37	46.23	46.05	-24.9	30,063	-0.08%
2021/11/29	42.1	46.21	22	46.22	46.20	20.1	30,010	0.07%
2021/11/26	45	47.81	49	47.79	47.75	-4	30,027	-0.01%
2021/11/25	28	47.85	22	47.80	47.65	6	29,704	0.02%
2021/11/24	59	47.31	175	47.32	47.05	-116	29,565	-0.39%	大賣/鉅額交易
2021/11/23	63	45.98	41	45.87	45.65	22	29,073	0.08%
2021/11/22	70.1	44.15	7	44.26	44.65	63.1	29,884	0.21%
2021/11/19	39.3	44.38	0	0.00	43.70	39.3	30,030	0.13%
2021/11/18	6.6	44.72	17.2	44.64	44.55	-10.5	30,294	-0.03%
2021/11/17	30.1	45.36	21	45.40	45.05	9.1	30,370	0.03%
2021/11/16	22.2	46.13	45.2	46.68	45.45	-23	30,546	-0.08%
2021/11/15	19.3	47.01	34	47.00	46.75	-14.7	30,484	-0.05%
2021/11/12	72.1	49.05	24.2	48.54	48.30	48	31,117	0.15%
2021/11/11	116.2	48.71	138.4	49.26	49.40	-22.2	31,100	-0.07%	大買/大賣/
2021/11/10	51	46.86	38.5	46.66	46.75	12.5	30,032	0.04%
2021/11/09	151.3	47.12	156.2	47.28	46.90	-4.9	30,377	-0.02%	大買/大賣/
2021/11/08	54.2	45.22	50.6	45.58	46.35	3.6	29,604	0.01%
2021/11/05	28	42.48	11	42.32	42.15	17	28,942	0.06%
2021/11/04	11	42.35	6	42.27	42.55	5	29,010	0.02%
2021/11/03	36	41.36	45	41.62	41.75	-9	29,328	-0.03%
2021/11/02	25.2	40.92	23.3	40.92	40.30	1.9	29,348	0.01%
2021/11/01	54.5	41.46	56	41.47	41.10	-1.5	29,188	-0.01%
2021/10/29	5.1	44.18	2	44.05	44.15	3.1	28,525	0.01%
2021/10/28	0.1	44.95	27.4	44.93	44.95	-27.3	28,490	-0.10%
2021/10/27	7	44.99	15	45.03	45.10	-8	28,676	-0.03%
2021/10/26	12	45.42	9	45.60	45.15	3	28,861	0.01%
2021/10/25	1	45.40	14	45.23	45.15	-13	29,402	-0.04%
2021/10/22	7.1	45.82	8	45.74	45.05	-0.9	30,261	0.00%
2021/10/21	26	45.92	46	45.85	46.30	-20	30,821	-0.06%
2021/10/20	5	44.55	2	44.55	44.55	3	31,203	0.01%
2021/10/19	16.1	44.60	2	44.55	44.50	14.1	31,961	0.04%
2021/10/18	23	45.54	74	45.29	45.00	-51	33,279	-0.15%
2021/10/15	0	0.00	1	44.90	44.90	-1	34,479	0.00%
2021/10/14	3.2	44.60	14	44.63	44.75	-10.8	35,965	-0.03%
2021/10/13	1.1	44.59	20	44.61	44.60	-18.9	38,464	-0.05%
2021/10/12	1	45.00	34	44.60	44.60	-33	39,356	-0.08%
2021/10/08	1	44.60	11.3	44.50	44.55	-10.3	40,508	-0.03%
2021/10/07	2.2	44.56	18	44.47	44.65	-15.8	41,538	-0.04%
2021/10/06	1.1	44.34	5	44.90	44.45	-3.9	43,305	-0.01%
2021/10/05	11	44.65	37	44.65	44.90	-26	45,729	-0.06%
2021/10/04	4	44.60	30	44.60	44.20	-26	46,599	-0.06%
2021/10/01	20.1	45.08	41	45.00	45.10	-20.9	47,959	-0.04%
2021/09/30	10	45.56	40	45.83	45.85	-30	49,915	-0.06%
2021/09/29	1	45.05	5	45.10	45.00	-4	51,403	-0.01%
2021/09/28	12.1	45.01	29	45.02	45.00	-16.9	53,570	-0.03%
2021/09/27	10.3	45.40	8	45.47	45.30	2.3	57,480	0.00%
2021/09/24	3	45.87	0	0.00	45.70	3	62,167	0.00%
2021/09/23	8	45.96	6	45.73	45.80	2	69,601	0.00%
2021/09/22	14.3	45.59	14	45.44	45.75	0.3	76,836	0.00%
2021/09/17	11	47.95	17	48.02	47.75	-6	80,788	-0.01%
2021/09/16	23	49.03	1	49.05	48.40	22	82,968	0.03%
2021/09/15	2	48.28	33	48.76	48.75	-31	83,489	-0.04%
2021/09/14	41.2	49.52	2	49.28	49.30	39.2	84,968	0.05%
2021/09/13	40	50.26	44	50.17	50.50	-4	86,300	0.00%
2021/09/10	29	49.06	26	49.22	48.75	3	86,105	0.00%
2021/09/09	3.1	47.77	24	47.42	47.90	-20.9	86,148	-0.02%
2021/09/08	18.3	47.88	29	47.68	47.05	-10.7	86,592	-0.01%
2021/09/07	18.1	48.89	36	49.46	48.35	-18	86,871	-0.02%
2021/09/06	26	49.62	6	49.66	49.20	20	86,924	0.02%
2021/09/03	33.1	49.64	45	49.27	48.85	-12	87,286	-0.01%
2021/09/02	30.4	49.24	21	49.42	48.60	9.4	87,905	0.01%
2021/09/01	49	50.61	12	50.60	50.20	37	88,583	0.04%
2021/08/31	18	50.14	9	50.12	50.60	9	88,670	0.01%
2021/08/30	9	50.43	14	50.48	49.95	-5	89,428	-0.01%
2021/08/27	3	49.23	10	49.84	50.20	-7	90,186	-0.01%
2021/08/26	62.1	50.25	38	49.82	49.00	24.1	90,929	0.03%
2021/08/25	4	48.00	0	0.00	48.10	4	92,275	0.00%
2021/08/24	20.4	47.28	12	48.13	48.35	8.4	93,545	0.01%
2021/08/23	12	47.89	9	48.01	47.70	3	96,102	0.00%
2021/08/20	3.7	46.82	13	46.10	46.00	-9.3	97,374	-0.01%
2021/08/19	14.5	47.28	5	47.15	46.55	9.5	98,081	0.01%
2021/08/18	52.1	47.28	33	46.54	48.55	19.1	98,353	0.02%
2021/08/17	61	48.26	21	48.00	47.00	40	97,910	0.04%
2021/08/16	13.1	51.34	38	51.12	50.40	-24.9	97,863	-0.03%
2021/08/13	39.1	52.48	33	52.45	52.30	6.1	98,613	0.01%
2021/08/12	52.2	52.52	38	52.42	53.50	14.2	99,398	0.01%
2021/08/11	217.1	52.64	231	51.30	50.90	-13.9	100,420	-0.01%	大買/大賣/
2021/08/10	17.1	51.39	14	51.30	50.90	3.1	99,818	0.00%
2021/08/09	40	51.92	22	51.99	51.50	18	101,040	0.02%
2021/08/06	8	51.50	7	51.04	51.00	1	102,182	0.00%
2021/08/05	16.8	51.06	101	50.93	50.90	-84.2	103,966	-0.08%	大賣/
2021/08/04	23.3	52.44	9	53.01	52.20	14.3	105,230	0.01%
2021/08/03	40.2	53.17	14	53.38	53.50	26.2	108,385	0.02%
2021/08/02	33.1	53.01	57	53.56	54.10	-23.9	110,971	-0.02%
2021/07/30	67.2	52.92	17	52.83	52.00	50.2	111,955	0.04%
2021/07/29	13	53.20	92	52.28	53.60	-79	113,192	-0.07%
2021/07/28	190.3	52.15	88	51.42	51.30	102.3	114,079	0.09%	大買/鉅額交易
2021/07/27	53.2	51.97	67.3	52.02	51.60	-14.2	115,128	-0.01%
2021/07/26	41.6	53.26	12	53.13	52.80	29.6	116,132	0.03%
2021/07/23	51.1	55.04	45	54.97	55.20	6.1	116,839	0.01%
2021/07/22	102.7	55.03	79	55.00	53.60	23.7	116,605	0.02%	大買/
2021/07/21	100.1	58.51	110.1	59.43	56.50	-10	116,067	-0.01%	大賣/
2021/07/20	153.3	58.78	111	58.82	58.40	42.3	115,458	0.04%	大買/大賣/
2021/07/19	418.4	60.91	404.2	60.40	60.00	14.2	115,103	0.01%	大買/大賣/
2021/07/16	138.2	58.42	113	58.55	58.30	25.2	115,684	0.02%	大買/大賣/
2021/07/15	70	56.83	168	55.92	58.50	-98	116,177	-0.08%	大賣/
2021/07/14	87.9	55.20	26.2	55.35	54.40	61.7	116,278	0.05%
2021/07/13	229.4	58.39	276	56.80	56.30	-46.6	116,504	-0.04%	大買/大賣/
2021/07/12	78.3	59.63	98.1	60.13	59.60	-19.8	116,141	-0.02%
2021/07/09	76	57.51	38	57.51	56.90	38	114,318	0.03%
2021/07/08	54	58.13	129	58.00	58.00	-75	115,233	-0.07%	大賣/
2021/07/07	160.8	57.70	119.3	57.94	57.10	41.6	114,284	0.04%	大買/大賣/
2021/07/06	62	60.29	106.4	60.54	59.50	-44.4	113,346	-0.04%	大賣/
2021/07/05	168.1	61.37	101.1	61.54	60.50	67	112,774	0.06%	大買/大賣/
2021/07/02	424	61.56	271.4	60.83	59.90	152.6	112,517	0.14%	大買/大賣/鉅額交易
2021/07/01	303	60.27	288.8	59.86	60.30	14.2	110,796	0.01%	大買/大賣/
2021/06/30	463.8	61.02	548	60.93	59.50	-84.2	106,551	-0.08%	大買/大賣/
2021/06/29	391.1	55.88	362.9	56.70	57.90	28.2	99,335	0.03%	大買/大賣/
2021/06/28	361	50.97	161.5	51.34	52.70	199.5	92,252	0.22%	大買/大賣/鉅額交易
2021/06/25	203	48.61	84.5	48.70	47.95	118.5	88,275	0.13%	大買/鉅額交易
2021/06/24	18	46.99	27.1	46.99	46.50	-9.1	86,098	-0.01%
2021/06/23	71.1	47.63	68	47.70	45.80	3.1	85,332	0.00%
2021/06/22	191	46.87	233	46.99	48.00	-42	83,604	-0.05%	大買/大賣/
2021/06/21	31.4	44.20	33	43.98	43.80	-1.6	81,795	0.00%
2021/06/18	44.1	46.00	33	45.62	45.50	11.1	81,400	0.01%
2021/06/17	44	46.36	72.4	46.42	45.95	-28.4	80,959	-0.04%
2021/06/16	34.2	46.58	29	46.85	45.75	5.2	80,404	0.01%
2021/06/15	24.5	46.04	45	46.62	47.05	-20.5	79,901	-0.03%
2021/06/11	76.1	46.47	57	46.33	45.95	19.1	79,516	0.02%
2021/06/10	86.2	45.46	53	45.48	46.55	33.2	79,163	0.04%
2021/06/09	40.3	46.08	41	45.98	45.75	-0.8	78,380	0.00%
2021/06/08	40	48.52	22	48.23	47.80	18	77,628	0.02%
2021/06/07	40	47.31	85	47.09	47.60	-45	77,228	-0.06%
2021/06/04	33	49.34	99	48.99	48.60	-66	76,205	-0.09%
2021/06/03	66	49.28	52	49.45	48.80	14	75,253	0.02%
2021/06/02	205	49.46	172	49.41	49.05	33	74,534	0.04%	大買/大賣/
2021/06/01	36.1	47.03	36	47.01	47.90	0.1	72,757	0.00%
2021/05/31	178.3	47.62	158	47.64	46.00	20.3	72,920	0.03%	大買/大賣/
2021/05/28	19	44.11	74.4	44.53	44.95	-55.4	70,381	-0.08%
2021/05/27	40	41.35	75	41.52	40.90	-35	69,091	-0.05%
2021/05/26	49	39.89	128	40.38	40.70	-79	68,443	-0.12%	大賣/
2021/05/25	34.3	40.03	30.1	39.44	39.75	4.1	67,979	0.01%
2021/05/24	31.1	40.08	15.1	40.36	40.20	16	67,863	0.02%
2021/05/21	59	39.57	56	39.62	40.30	3	67,958	0.00%
2021/05/20	39.3	39.61	49	39.66	39.50	-9.7	66,983	-0.01%
2021/05/19	91	40.82	59	40.82	41.50	32	65,721	0.05%
2021/05/18	9	37.04	19.2	37.31	37.75	-10.2	64,142	-0.02%
2021/05/17	37.3	34.71	73	34.65	34.35	-35.7	63,937	-0.06%
2021/05/14	63.3	37.96	111	37.80	37.40	-47.7	62,629	-0.08%	大賣/
2021/05/13	79.8	39.73	112	39.63	39.35	-32.2	60,892	-0.05%	大賣/
2021/05/12	82.4	45.11	84.1	46.63	43.70	-1.8	58,931	0.00%
2021/05/11	289.3	52.18	415	50.95	48.55	-125.8	57,459	-0.22%	大買/大賣/鉅額交易
2021/05/10	254	51.93	215.5	51.78	53.00	38.5	54,145	0.07%	大買/大賣/
2021/05/07	170.1	49.36	77.1	49.20	49.40	93	51,262	0.18%	大買/
2021/05/06	87	48.62	119.5	48.58	49.45	-32.5	49,859	-0.07%	大賣/
2021/05/05	177	46.45	134.1	46.52	45.95	42.9	48,126	0.09%	大買/大賣/
2021/05/04	97.3	45.06	65.6	45.25	43.70	31.7	46,697	0.07%
2021/05/03	127	49.57	142	49.76	48.45	-15	45,015	-0.03%	大買/大賣/
2021/04/29	206	48.06	149	47.63	48.00	57	43,382	0.13%	大買/大賣/
2021/04/28	41.1	46.70	190	46.71	46.45	-148.9	41,922	-0.36%	大賣/鉅額交易
2021/04/27	237	48.90	67	48.22	47.85	170	41,642	0.41%	大買/鉅額交易
2021/04/26	74	47.98	24	48.09	48.70	50	40,781	0.12%
2021/04/23	116.3	46.58	109	46.33	45.70	7.3	39,893	0.02%	大買/大賣/
2021/04/22	224.1	51.09	318.2	50.74	48.30	-94.1	38,942	-0.24%	大買/大賣/
2021/04/21	106.2	46.59	151	46.04	48.00	-44.9	35,741	-0.13%	大買/大賣/
2021/04/20	132	45.12	90	45.10	46.50	42	34,540	0.12%	大買/
2021/04/19	203	45.24	61.5	45.31	46.05	141.5	33,267	0.43%	大買/鉅額交易
2021/04/16	107	41.55	99.2	42.05	41.90	7.9	31,918	0.02%	大買/
2021/04/15	23	40.47	78.5	40.64	40.15	-55.5	30,497	-0.18%
2021/04/14	98	40.76	34.4	40.43	39.95	63.7	30,141	0.21%
2021/04/13	79.1	40.03	14	40.24	39.55	65.1	28,521	0.23%
2021/04/12	186.4	40.41	96.1	40.80	40.80	90.3	28,017	0.32%	大買/
2021/04/09	127.3	39.63	48.1	39.27	38.50	79.2	26,927	0.29%	大買/
2021/04/08	199.2	39.59	90.3	39.74	39.35	108.9	26,031	0.42%	大買/鉅額交易
2021/04/07	123	36.85	83.4	37.19	37.85	39.6	24,214	0.16%	大買/
2021/04/06	8.2	34.45	37.6	34.44	34.45	-29.4	22,297	-0.13%
2021/04/01	27	31.36	6	31.03	31.35	21	22,073	0.10%
2021/03/31	8.2	31.24	9	31.05	31.35	-0.8	22,107	0.00%
2021/03/30	3	31.10	45	30.93	31.10	-42	21,953	-0.19%
2021/03/29	13.1	30.80	17	30.40	30.50	-3.9	22,022	-0.02%
2021/03/26	11	29.78	5	29.70	29.80	6	23,036	0.03%
2021/03/25	3	29.65	0	0.00	29.65	3	23,726	0.01%
2021/03/24	2.2	29.50	2	29.45	29.40	0.2	24,143	0.00%
2021/03/23	3	29.77	12	29.76	29.90	-9	24,409	-0.04%
2021/03/22	3	29.63	4	29.51	29.70	-1	24,926	0.00%
2021/03/19	0	0.00	13	29.50	29.35	-13	25,487	-0.05%
2021/03/18	6	29.78	1	29.75	29.75	5	25,978	0.02%
2021/03/17	0	0.00	1	29.75	29.70	-1	26,973	0.00%
2021/03/16	7.2	29.48	5	29.72	29.55	2.2	28,297	0.01%
2021/03/15	0.2	30.30	15	30.29	30.35	-14.8	28,818	-0.05%
2021/03/12	3.5	30.39	7	30.32	30.60	-3.5	29,225	-0.01%
2021/03/11	3	30.68	6	30.70	30.60	-3	30,507	-0.01%
2021/03/10	5	30.35	0	0.00	30.40	5	31,505	0.02%
2021/03/09	16	30.67	8	30.44	30.35	8	32,527	0.02%
2021/03/08	42.2	29.85	8	29.71	29.55	34.2	32,658	0.10%
2021/03/05	17.6	30.97	5	30.88	30.20	12.6	32,969	0.04%
2021/03/04	27	33.01	69.3	33.00	32.80	-42.3	33,058	-0.13%
2021/03/03	6	31.16	33	31.33	31.60	-27	32,025	-0.08%
2021/03/02	13	30.83	30.5	31.02	30.45	-17.5	33,205	-0.05%
2021/02/26	17.3	31.38	26	31.32	31.20	-8.7	33,433	-0.03%
2021/02/25	11	30.98	8	30.94	30.90	3	33,046	0.01%
2021/02/24	22	30.48	15.5	30.69	30.35	6.5	33,029	0.02%
2021/02/23	29	30.75	31.2	31.00	30.85	-2.2	32,714	-0.01%
2021/02/22	3	29.47	15	29.39	29.45	-12	32,028	-0.04%
2021/02/19	3.6	27.81	1	28.25	28.20	2.6	31,837	0.01%
2021/02/18	19	27.90	10	27.35	27.85	9	31,859	0.03%
2021/02/17	8	27.54	3	27.23	27.65	5	31,818	0.02%
2021/02/05	0	0.00	8	25.50	25.50	-8	31,545	-0.03%
2021/02/04	0	0.00	13	25.68	25.90	-13	31,699	-0.04%
2021/02/03	2	25.75	3	25.95	25.70	-1	31,928	0.00%
2021/02/02	7	26.01	1	26.10	26.45	6	32,400	0.02%
2021/02/01	10	25.67	4	25.96	26.20	6	32,775	0.02%
2021/01/29	5	25.26	1	25.15	25.10	4	33,013	0.01%
2021/01/28	15	25.28	4	25.38	25.40	11	33,332	0.03%
2021/01/27	0.2	25.90	1	26.40	25.80	-0.8	33,894	0.00%
2021/01/26	2	26.80	2	26.80	26.80	0	35,106	0.00%
2021/01/25	5	26.44	11	26.66	27.15	-6	35,725	-0.02%
2021/01/22	11.4	25.42	12	25.54	25.90	-0.6	36,213	0.00%
2021/01/21	6	26.13	4	26.21	25.90	2	36,365	0.01%
2021/01/20	13.6	25.78	15	25.81	25.85	-1.4	37,058	0.00%
2021/01/19	12	27.23	12	27.27	27.10	0	36,744	0.00%
2021/01/18	11.2	27.30	13.1	27.26	27.45	-1.9	36,641	-0.01%
2021/01/15	20.4	27.53	38	27.81	27.95	-17.6	36,487	-0.05%
2021/01/14	12	28.95	7	29.07	28.65	5	36,265	0.01%
2021/01/13	30.4	28.77	76	28.69	28.65	-45.6	36,306	-0.13%
2021/01/12	12.2	29.99	13	29.87	29.65	-0.8	35,776	0.00%
2021/01/11	6.2	30.56	8	30.58	30.85	-1.8	35,532	-0.01%
2021/01/08	11	30.56	5	30.38	30.85	6	35,398	0.02%
2021/01/07	17.3	30.21	10.5	30.82	30.80	6.8	35,250	0.02%
2021/01/06	24.4	30.29	16	30.13	29.90	8.4	34,962	0.02%
2021/01/05	14	31.39	12	31.49	30.90	2	35,339	0.01%
2021/01/04	11.2	30.99	7	30.84	31.00	4.2	35,400	0.01%
2020/12/31	49.2	30.72	22	30.68	31.30	27.2	35,206	0.08%
2020/12/30	15	31.33	9.1	31.43	30.95	5.9	34,896	0.02%
2020/12/29	16	30.95	30.1	30.91	31.00	-14.1	34,474	-0.04%
2020/12/28	15.5	30.41	8	30.38	30.25	7.5	34,001	0.02%
2020/12/25	31.8	30.79	18	30.78	30.65	13.8	33,585	0.04%
2020/12/24	6.1	31.28	6	31.33	31.10	0.1	33,198	0.00%
2020/12/23	19	31.23	30	31.17	31.25	-11	32,986	-0.03%
2020/12/22	93.4	31.94	92	32.52	30.85	1.4	32,667	0.00%
2020/12/21	44	32.48	21	32.55	32.40	23	31,440	0.07%
2020/12/18	11	32.10	30.4	32.08	31.85	-19.4	30,695	-0.06%
2020/12/17	25	32.07	5.1	31.73	32.00	19.9	30,285	0.07%
2020/12/16	19	31.58	51.9	31.75	32.00	-32.9	29,947	-0.11%
2020/12/15	22	31.68	33	31.27	30.95	-11	29,343	-0.04%
2020/12/14	38.1	31.19	16.1	31.10	30.90	22.1	28,754	0.08%
2020/12/11	12.1	31.91	10.1	31.89	31.35	2.1	28,210	0.01%
2020/12/10	98	33.08	64.1	32.95	32.10	34	27,234	0.12%
2020/12/09	18.2	32.20	26.4	32.00	32.00	-8.2	25,915	-0.03%
2020/12/08	11.5	31.11	5.2	31.01	31.10	6.3	25,320	0.02%
2020/12/07	90	31.78	59.1	31.81	31.00	30.9	24,861	0.12%
2020/12/04	58	30.58	35.9	30.50	30.60	22.1	23,494	0.09%
2020/12/03	18	28.83	77.1	29.11	29.20	-59.1	22,316	-0.26%
2020/12/02	15.1	27.90	51.4	28.04	27.80	-36.3	21,321	-0.17%
2020/12/01	21.1	28.37	44	28.08	27.95	-22.9	20,950	-0.11%
2020/11/30	81	28.01	99.3	28.11	28.10	-18.3	20,195	-0.09%
2020/11/27	32	26.76	156.2	26.67	26.85	-124.2	19,182	-0.65%	大賣/鉅額交易
2020/11/26	52.3	25.53	163.2	26.04	26.35	-110.9	18,505	-0.60%	大賣/鉅額交易
2020/11/25	18.3	24.63	33	24.62	24.85	-14.7	16,813	-0.09%
2020/11/24	10	24.07	7.8	23.72	23.75	2.2	16,303	0.01%
2020/11/23	33.4	23.84	1	24.25	24.30	32.4	16,140	0.20%
2020/11/20	14.1	23.79	1	23.90	23.75	13.1	15,843	0.08%
2020/11/19	37.1	24.03	4	23.99	24.05	33.1	15,636	0.21%
2020/11/18	23	24.60	9	24.79	24.60	14	15,415	0.09%
2020/11/17	3	24.60	5	24.55	24.65	-2	15,220	-0.01%
2020/11/16	8.1	24.21	5	24.08	24.15	3.1	15,186	0.02%
2020/11/13	14.1	24.31	11.4	24.40	24.15	2.8	15,049	0.02%
2020/11/12	16	24.37	11	24.75	24.75	5	14,918	0.03%
2020/11/11	20	24.75	6	25.08	24.65	14	14,680	0.10%
2020/11/10	10	25.03	77	25.18	24.90	-67	14,494	-0.46%
2020/11/09	5	24.82	17	24.73	24.85	-12	13,952	-0.09%
2020/11/06	8	24.26	28.6	24.38	24.10	-20.6	13,465	-0.15%
2020/11/05	5.3	24.08	25	24.15	23.85	-19.7	13,083	-0.15%
2020/11/04	13	24.22	14.2	24.17	24.50	-1.2	12,721	-0.01%
2020/11/03	96	24.11	107.5	24.01	24.10	-11.5	12,087	-0.09%	大賣/
2020/11/02	15	22.59	43.6	22.79	23.15	-28.6	10,669	-0.27%
2020/10/30	26.2	22.18	37.2	22.14	21.90	-11	9,912	-0.11%
2020/10/29	20.3	22.68	95	22.94	22.65	-74.8	9,077	-0.82%
2020/10/28	121	22.91	113	22.88	22.90	8	8,635	0.09%	大買/大賣/
2020/10/27	74.6	21.23	0	0.00	21.50	74.6	7,762	0.96%
2020/10/26	0	0.00	5.3	21.10	21.05	-5.3	7,681	-0.07%
2020/10/23	0	0.00	1	20.65	21.00	-1	7,646	-0.01%
2020/10/22	17	20.82	0	0.00	20.65	17	7,590	0.22%
2020/10/21	16	21.17	12	21.29	21.30	4	7,424	0.05%
2020/10/20	5	20.52	0	0.00	20.35	5	7,186	0.07%
2020/10/19	4	20.89	2	21.00	20.80	2	7,118	0.03%
2020/10/16	10	21.16	10	21.05	21.15	0	7,049	0.00%
2020/10/15	12	21.58	0	0.00	21.60	12	6,976	0.17%
2020/10/14	4	22.01	47	22.07	22.00	-43	6,894	-0.62%
2020/10/13	2	22.20	28	22.21	22.30	-26	6,791	-0.38%
2020/10/12	4	21.63	68	21.66	22.00	-64	6,033	-1.06%
2020/10/08	0	0.00	4	19.85	20.00	-4	5,673	-0.07%
2020/10/07	0	0.00	20	19.60	19.75	-20	5,705	-0.35%
2020/10/06	0	0.00	1	19.95	19.90	-1	5,832	-0.02%
2020/10/05	0.3	19.65	0	0.00	19.55	0.3	5,856	0.00%
2020/09/29	5	19.53	3	19.70	19.50	2	6,006	0.03%
2020/09/28	1	19.10	1	19.10	19.05	0	5,984	0.00%
2020/09/25	22	18.85	11	18.92	18.95	11	6,021	0.18%
2020/09/24	1	19.50	0	0.00	19.10	1	6,006	0.02%
2020/09/23	5	20.05	1	20.00	20.00	4	5,953	0.07%
2020/09/22	17	20.24	11.2	20.25	20.20	5.8	5,992	0.10%
2020/09/21	1	20.95	0	0.00	20.65	1	6,179	0.02%
2020/09/18	6	20.85	10	21.00	21.00	-4	6,485	-0.06%
2020/09/17	2	20.90	1	20.70	20.75	1	6,786	0.01%
2020/09/16	3	20.40	1	20.55	20.60	2	7,068	0.03%
2020/09/15	30.4	20.47	0	0.00	20.50	30.4	7,356	0.41%
2020/09/14	30	20.74	2	20.70	20.70	28	7,588	0.37%
2020/09/11	28	21.70	0	0.00	21.40	28	7,495	0.37%
2020/09/10	2	22.75	0	0.00	22.90	2	7,258	0.03%
2020/09/09	5	22.98	20.1	22.75	22.85	-15.1	7,234	-0.21%
2020/09/08	5	22.13	0	0.00	22.15	5	7,240	0.07%
2020/09/07	10	22.51	17	22.51	22.45	-7	7,304	-0.10%
2020/09/04	5	21.63	0	0.00	21.65	5	7,277	0.07%
2020/09/03	5	22.18	0	0.00	22.10	5	7,259	0.07%
2020/09/02	2	21.90	27	22.28	22.40	-25	7,250	-0.34%
2020/09/01	2	21.65	2	21.60	21.70	0	7,186	0.00%
2020/08/31	0	0.00	1	21.65	21.25	-1	7,149	-0.01%
2020/08/28	2	21.40	2	21.58	21.25	0	7,154	0.00%
2020/08/27	5	21.22	0	0.00	21.00	5	7,174	0.07%
2020/08/26	1	21.45	1	21.80	21.45	0	7,160	0.00%
2020/08/25	0	0.00	18	21.58	21.60	-18	7,170	-0.25%
2020/08/24	0	0.00	10	21.41	21.45	-10	7,229	-0.14%
2020/08/21	12	21.23	6	21.24	21.35	6	7,316	0.08%
2020/08/20	2	20.30	0	0.00	20.55	2	7,288	0.03%
2020/08/19	2.1	20.90	0	0.00	20.85	2.1	7,141	0.03%
2020/08/18	2	21.55	3	21.42	21.40	-1	7,074	-0.01%
2020/08/17	4	21.30	0	0.00	21.35	4	7,102	0.06%
2020/08/14	6	21.67	0	0.00	21.60	6	7,079	0.08%
2020/08/13	9	21.84	0	0.00	21.80	9	7,062	0.13%
2020/08/12	14	22.14	0	0.00	22.10	14	7,016	0.20%
2020/08/11	9.1	22.54	3	22.98	22.20	6.1	6,987	0.09%
2020/08/10	2	22.50	0	0.00	22.50	2	6,916	0.03%
2020/08/07	8	22.21	0	0.00	22.25	8	6,928	0.12%
2020/08/06	1	22.55	0	0.00	22.70	1	6,895	0.01%
2020/08/05	11	22.76	1	23.45	22.70	10	6,924	0.14%
2020/08/04	1	22.75	1	22.80	22.80	0	6,921	0.00%
2020/08/03	2	23.05	0	0.00	22.65	2	6,994	0.03%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/30	0	0.00	2	23.53	23.65	-2	7,009	-0.03%
2020/07/28	7	22.09	0	0.00	22.00	7	7,185	0.10%
2020/07/27	6	22.96	11	22.96	22.65	-5	7,211	-0.07%
2020/07/24	7	23.88	0	0.00	23.80	7	7,190	0.10%
2020/07/23	4	24.45	0	0.00	24.25	4	7,201	0.06%
2020/07/22	1	24.50	0	0.00	24.60	1	7,312	0.01%
2020/07/21	5	24.58	2	24.70	24.60	3	7,340	0.04%
2020/07/20	2	24.35	3	24.32	24.55	-1	7,341	-0.01%
2020/07/17	6	24.63	0	0.00	24.60	6	7,342	0.08%
2020/07/15	0	0.00	10	24.95	25.05	-10	7,408	-0.13%
2020/07/14	3	25.93	2	25.80	25.80	1	7,402	0.01%
2020/07/13	10	26.14	0	0.00	26.00	10	7,330	0.14%
2020/07/10	23	27.07	0	0.00	26.70	23	7,282	0.32%
2020/07/09	13	27.40	1	27.40	27.30	12	7,226	0.17%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0	0.00	19.5	26.88	26.80	-19.5	7,175	-0.27%
2020/07/06	0.3	26.85	0	0.00	26.90	0.3	7,267	0.00%
2020/07/03	3	26.58	1	26.70	26.85	2	7,334	0.03%
2020/07/02	1	26.90	5	26.98	26.95	-4	7,345	-0.05%
2020/07/01	0	0.00	3	27.03	27.10	-3	7,375	-0.04%
2020/06/30	2	26.98	19	26.61	27.10	-17	7,451	-0.23%
2020/06/29	14	25.71	11	26.08	26.35	3	7,246	0.04%
2020/06/24	58	25.79	1	25.90	26.05	57	6,930	0.82%
2020/06/23	18	25.25	0	0.00	25.40	18	6,650	0.27%
2020/06/22	18	25.91	0	0.00	25.25	18	6,309	0.29%
2020/06/19	35	26.41	0	0.00	26.00	35	6,023	0.58%
2020/06/18	10	27.00	0	0.00	26.95	10	5,733	0.17%
2020/06/17	6	27.16	0	0.00	27.20	6	5,692	0.11%
2020/06/16	2	27.13	0	0.00	27.30	2	5,803	0.03%
2020/06/15	2	27.15	1	28.25	27.15	1	5,907	0.02%
2020/06/12	17	27.46	5	27.19	27.90	12	5,817	0.21%
2020/06/11	11	27.78	0	0.00	27.55	11	5,802	0.19%
2020/06/10	3	27.58	1.2	27.85	27.65	1.8	5,761	0.03%
2020/06/09	7	27.71	9	27.98	27.80	-2	5,891	-0.03%
2020/06/08	8	27.48	0	0.00	27.40	8	5,930	0.13%
2020/06/05	6	27.74	30	27.89	27.70	-24	5,995	-0.40%
2020/06/04	4	27.69	0	0.00	27.80	4	6,053	0.07%
2020/06/03	30	27.55	2	27.45	27.40	28	6,053	0.46%
2020/06/02	0	0.00	5	26.75	26.85	-5	6,039	-0.08%
2020/06/01	4	26.73	10	26.80	26.70	-6	6,069	-0.10%
2020/05/29	53	27.16	30	26.95	26.85	23	6,065	0.38%
2020/05/28	2	27.70	5	27.47	27.45	-3	6,074	-0.05%
2020/05/27	11	27.30	1	27.30	27.10	10	6,063	0.16%
2020/05/26	0	0.00	1	27.25	27.30	-1	6,171	-0.02%
2020/05/25	5	27.05	0	0.00	27.00	5	6,216	0.08%
2020/05/22	6	27.28	0	0.00	27.00	6	6,212	0.10%
2020/05/21	2	26.63	0	0.00	26.95	2	6,149	0.03%
2020/05/20	2	26.85	15	26.81	26.85	-13	6,132	-0.21%
2020/05/19	2	25.90	0	0.00	25.80	2	6,072	0.03%
2020/05/18	2	25.50	0	0.00	25.40	2	6,049	0.03%
2020/05/15	1	25.70	0	0.00	25.55	1	6,073	0.02%
2020/05/14	7	26.16	0	0.00	25.80	7	6,044	0.12%
2020/05/13	6	26.64	5	26.75	26.80	1	5,999	0.02%
2020/05/12	5	26.92	1	27.05	26.80	4	6,009	0.07%
2020/05/11	0	0.00	6	27.45	27.50	-6	5,945	-0.10%
2020/05/08	19	27.09	0	0.00	26.95	19	5,899	0.32%
2020/05/07	5	27.20	0	0.00	27.35	5	5,826	0.09%
2020/05/06	6	27.09	1	27.25	27.05	5	5,794	0.09%
2020/05/05	19	27.46	3	27.50	27.40	16	5,752	0.28%
2020/05/04	3	26.72	53	26.34	27.50	-50	5,677	-0.88%
2020/04/30	6	26.74	0	0.00	26.65	6	5,504	0.11%
2020/04/29	5	26.29	0	0.00	26.30	5	5,449	0.09%
2020/04/28	19	26.41	0	0.00	26.30	19	5,407	0.35%
2020/04/27	0	0.00	3	26.22	26.40	-3	5,454	-0.05%
2020/04/24	57	25.59	0	0.00	25.40	57	5,347	1.07%
2020/04/22	4	25.11	0	0.00	25.50	4	5,315	0.08%
2020/04/21	13	25.54	0	0.00	25.55	13	5,316	0.24%
2020/04/20	3	25.97	2	26.20	26.25	1	5,288	0.02%
2020/04/17	1	25.55	1	25.60	25.50	0	5,337	0.00%
2020/04/16	12	25.78	15	26.00	25.70	-3	5,325	-0.06%
2020/04/15	16	25.90	6	26.15	26.15	10	5,295	0.19%
2020/04/14	5	25.55	1	25.55	25.55	4	5,247	0.08%
2020/04/13	23	25.38	0	0.00	25.25	23	5,238	0.44%
2020/04/10	15	25.47	10	25.70	25.40	5	5,271	0.09%
2020/04/09	0.2	25.40	1	25.10	25.40	-0.8	5,270	-0.01%
2020/04/08	6	24.68	8	24.18	24.80	-2	5,172	-0.04%
2020/04/07	4	24.31	1	24.10	24.10	3	5,091	0.06%
2020/04/06	1	24.25	1	24.60	24.30	0	5,104	0.00%
2020/04/01	11.1	25.41	0	0.00	25.00	11.1	5,046	0.22%
2020/03/31	6.1	26.24	0	0.00	26.90	6.1	5,005	0.12%
2020/03/27	3	27.08	0	0.00	26.70	3	5,279	0.06%
2020/03/26	0	0.00	1	26.85	27.10	-1	5,517	-0.02%
2020/03/25	10	27.75	2	27.55	27.20	8	5,748	0.14%
2020/03/24	1	26.70	3	27.02	26.70	-2	5,833	-0.03%
2020/03/23	0	0.00	4	24.70	25.30	-4	5,947	-0.07%
2020/03/20	6	25.34	3	25.20	25.65	3	6,001	0.05%
2020/03/19	3	25.28	10	24.59	24.20	-7	5,993	-0.12%
2020/03/18	4	27.48	1	27.10	26.85	3	6,004	0.05%
2020/03/17	2	27.13	2	26.45	27.45	0	5,971	0.00%
2020/03/16	0.1	28.10	3	28.65	28.05	-3	5,917	-0.05%
2020/03/13	3	27.50	2	28.95	28.40	1	5,943	0.02%
2020/03/12	1	29.75	1.1	29.53	30.00	-0.1	5,803	0.00%
2020/03/11	14	30.51	3	30.50	30.35	11	5,777	0.19%
2020/03/10	1	30.20	0	0.00	30.05	1	5,682	0.02%
2020/03/09	0	0.00	9	29.82	29.90	-9	5,685	-0.16%
2020/03/06	4	29.96	1	29.85	30.00	3	5,825	0.05%
2020/03/05	8	30.74	1	30.70	30.75	7	5,798	0.12%
2020/03/04	1	30.80	0	30.80	31.00	1	5,778	0.02%
2020/03/03	1	31.00	0	0.00	31.00	1	5,757	0.02%
2020/03/02	1	30.50	1	30.65	31.40	0	5,709	0.00%
2020/02/27	12	31.64	0	0.00	30.90	12	5,635	0.21%
2020/02/26	2	31.55	0	0.00	31.65	2	5,528	0.04%
2020/02/21	0	0.00	6	31.35	31.40	-6	5,495	-0.11%
2020/02/20	0	0.00	1	30.90	30.95	-1	5,467	-0.02%
2020/02/19	0	0.00	0.3	31.05	31.10	-0.3	5,482	0.00%
2020/02/18	6	31.10	1	31.05	30.90	5	5,541	0.09%
2020/02/14	0.4	30.45	2	30.50	30.45	-1.6	5,730	-0.03%
2020/02/13	15	30.26	1	30.30	30.15	14	5,722	0.24%
2020/02/12	0.1	29.85	0	0.00	29.85	0.1	5,695	0.00%
2020/02/11	0	0.00	1	29.55	29.60	-1	5,690	-0.02%
2020/02/07	8.1	29.30	0	0.00	29.25	8.1	5,679	0.14%
2020/02/06	1	29.55	0	0.00	29.55	1	5,693	0.02%
2020/02/05	3	29.20	0	0.00	29.10	3	5,720	0.05%
2020/02/04	5	29.38	6	29.45	29.40	-1	5,706	-0.02%
2020/02/03	3.1	29.25	0	0.00	29.35	3.1	5,708	0.05%
2020/01/31	7	30.00	1	30.30	30.20	6	5,755	0.10%
2020/01/30	13	29.67	0	0.00	29.80	13	5,888	0.22%
2020/01/20	7	31.14	0	0.00	31.10	7	5,774	0.12%
2020/01/17	5	31.40	2	31.45	31.45	3	5,772	0.05%
2020/01/16	0	0.00	10	31.55	31.55	-10	5,771	-0.17%
2020/01/15	24	31.73	0	0.00	31.65	24	5,814	0.41%
2020/01/13	5	31.91	5	31.94	31.95	0	5,823	0.00%
2020/01/10	0	0.00	8	31.16	31.25	-8	5,934	-0.13%
2020/01/09	7	30.74	0	0.00	30.60	7	5,892	0.12%
2020/01/08	10	30.97	0	0.00	30.50	10	5,899	0.17%
2020/01/07	2	31.30	2	31.30	31.25	0	5,859	0.00%
2020/01/06	7	31.31	11	31.35	31.20	-4	5,879	-0.07%
2020/01/03	16	31.59	5	31.57	31.40	11	5,842	0.19%
2020/01/02	5	32.15	0	0.00	32.10	5	5,790	0.09%
2019/12/31	7	32.11	0	0.00	32.05	7	5,811	0.12%
2019/12/30	2	32.33	10	32.37	32.30	-8	5,817	-0.14%
2019/12/27	2	31.85	0	0.00	31.85	2	5,766	0.03%
2019/12/26	10	32.04	0	0.00	31.80	10	5,815	0.17%
2019/12/25	8	32.31	5	32.35	32.30	3	5,873	0.05%
2019/12/24	19	32.13	8	32.22	32.60	11	5,872	0.19%
2019/12/23	18	32.58	12	32.60	32.55	6	5,758	0.10%
2019/12/20	19	31.66	54	31.75	31.75	-35	5,649	-0.62%
2019/12/19	22	31.18	15.4	31.53	31.55	6.6	5,448	0.12%
2019/12/18	8	31.44	7	31.40	31.40	1	5,345	0.02%
2019/12/17	0	0.00	8	30.70	30.70	-8	5,184	-0.15%
2019/12/16	21	30.77	3	30.82	30.85	18	5,103	0.35%
2019/12/13	26	30.38	5	30.17	30.45	21	4,980	0.42%
2019/12/12	5	29.55	0	0.00	29.55	5	4,829	0.10%
2019/12/11	1	28.80	2	29.25	29.25	-1	4,899	-0.02%
2019/12/10	6	29.40	0	0.00	29.30	6	4,850	0.12%
2019/12/09	2	30.85	0	0.00	30.75	2	4,738	0.04%
2019/12/06	0	0.00	11	30.43	30.70	-11	4,670	-0.24%
2019/12/05	2	29.55	1	29.80	29.80	1	4,555	0.02%
2019/12/04	2	29.40	0	0.00	29.75	2	4,502	0.04%
2019/12/03	13	29.82	13	29.60	29.90	0	4,430	0.00%
2019/12/02	15	28.35	60	28.37	28.35	-45	4,264	-1.06%
2019/11/29	0	0.00	10	29.20	29.10	-10	4,235	-0.24%
2019/11/27	1	29.50	40	29.60	29.50	-39	4,243	-0.92%
2019/11/26	13	29.70	1	29.70	29.60	12	4,207	0.29%
2019/11/22	1	30.10	0	0.00	29.70	1	4,231	0.02%
2019/11/21	18	30.11	0	0.00	29.85	18	4,313	0.42%
2019/11/20	102	30.53	0	0.00	30.40	102	4,381	2.33%	大買/鉅額交易
2019/11/19	0	0.00	3	30.05	30.25	-3	4,450	-0.07%
2019/11/18	1	29.55	0	0.00	29.75	1	4,483	0.02%
2019/11/15	1	28.95	3	29.42	29.50	-2	4,528	-0.04%
2019/11/14	2	29.55	18	29.77	29.50	-16	4,530	-0.35%
2019/11/13	5	31.33	1	31.05	30.85	4	4,419	0.09%
2019/11/12	3	32.52	0	0.00	32.40	3	4,372	0.07%
2019/11/11	0	0.00	1	32.95	32.70	-1	4,496	-0.02%
2019/11/05	2	32.73	0	0.00	32.90	2	4,697	0.04%
2019/11/04	2	32.58	0	0.00	32.55	2	4,700	0.04%
2019/11/01	4	32.99	0	0.00	33.00	4	4,678	0.09%
2019/10/31	3	32.82	2	32.85	32.90	1	4,690	0.02%
2019/10/30	7	32.66	35	32.70	32.50	-28	4,689	-0.60%
2019/10/29	43	33.90	2	33.95	33.25	41	4,613	0.89%
2019/10/28	1	33.45	0	0.00	33.60	1	4,485	0.02%
2019/10/23	1	33.80	0	0.00	33.90	1	4,556	0.02%
2019/10/22	1	33.45	0	0.00	33.30	1	4,585	0.02%
2019/10/21	2	33.70	0	0.00	33.60	2	4,619	0.04%
2019/10/18	2	32.75	4	33.24	33.15	-2	4,716	-0.04%
2019/10/14	2	33.65	0	0.00	34.00	2	4,540	0.04%
2019/10/08	0	0.00	2	33.75	33.80	-2	4,454	-0.04%
2019/10/07	0	0.00	1	32.95	33.30	-1	4,426	-0.02%
2019/10/04	1	32.60	1	32.45	32.50	0	4,375	0.00%
2019/10/03	1	33.00	0	0.00	32.95	1	4,342	0.02%
2019/10/02	1	33.20	3	33.42	33.20	-2	4,308	-0.05%
2019/10/01	0	0.00	7	33.49	33.10	-7	4,232	-0.17%
2019/09/27	0	0.00	7	34.81	34.75	-7	4,071	-0.17%
2019/09/26	2	35.58	0	0.00	35.25	2	3,985	0.05%
2019/09/25	10	36.56	7	36.96	36.00	3	3,866	0.08%
2019/09/24	4	38.00	1	38.05	38.05	3	3,689	0.08%
2019/09/23	2	38.40	0	0.00	38.35	2	3,681	0.05%
2019/09/19	2	39.50	0	0.00	39.05	2	3,685	0.05%
2019/09/18	2	39.65	0	0.00	39.40	2	3,794	0.05%
2019/09/16	0	0.00	3.4	39.94	39.95	-3.4	4,111	-0.08%
2019/09/10	0	0.00	1	38.65	38.50	-1	4,256	-0.02%
2019/09/06	0	0.00	1	39.05	38.80	-1	4,413	-0.02%
2019/09/05	2	38.70	2	38.85	38.75	0	4,448	0.00%
2019/09/04	12	39.54	1	39.25	39.25	11	4,457	0.25%
2019/09/03	6	39.25	2.1	39.31	39.40	3.9	4,526	0.09%
2019/09/02	0.8	38.80	0	0.00	38.75	0.8	4,470	0.02%
2019/08/30	3	38.25	0	0.00	38.10	3	4,421	0.07%
2019/08/28	1	38.10	0	0.00	38.10	1	4,423	0.02%
2019/08/27	1	38.40	0	0.00	38.10	1	4,431	0.02%
2019/08/23	1	38.55	1.2	38.23	38.15	-0.2	4,287	-0.01%
2019/08/22	1	39.40	2	39.20	39.20	-1	4,191	-0.02%
2019/08/21	0	0.00	2	40.55	40.50	-2	4,089	-0.05%
2019/08/20	2	40.75	0	0.00	40.50	2	4,042	0.05%
2019/08/19	2	41.15	0	0.00	41.40	2	4,031	0.05%
2019/08/14	1.2	43.00	0	0.00	42.50	1.2	4,120	0.03%
2019/08/13	2	45.40	0	0.00	45.40	2	4,062	0.05%
2019/08/06	1	45.50	19.1	45.47	45.65	-18.1	4,015	-0.45%
2019/08/05	12	45.78	14	45.85	45.85	-2	4,033	-0.05%
2019/07/30	4	46.15	2	46.28	46.00	2	4,175	0.05%
2019/07/29	2	46.60	2	46.50	46.50	0	4,351	0.00%
2019/07/25	2	45.63	2	45.75	45.70	0	4,338	0.00%
2019/07/24	3	46.17	5	46.29	46.00	-2	4,352	-0.05%
2019/07/23	0	0.00	4	46.86	46.80	-4	4,290	-0.09%
2019/07/22	5	47.02	21	47.06	46.80	-16	4,266	-0.38%
2019/07/19	27	46.24	2	46.20	46.30	25	4,152	0.60%
2019/07/18	2	46.00	0	0.00	45.85	2	4,170	0.05%
2019/07/17	2	45.95	0	0.00	45.75	2	4,206	0.05%
2019/07/16	0	0.00	2	45.55	45.55	-2	4,203	-0.05%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/10	2	45.28	5	45.33	45.45	-3	4,629	-0.06%
2019/07/09	0	0.00	2	45.30	45.45	-2	4,723	-0.04%
2019/07/05	1	45.05	5	45.15	45.10	-4	4,909	-0.08%
2019/07/04	0	0.00	3	44.85	45.05	-3	4,961	-0.06%
2019/07/03	2	45.20	2	45.25	45.20	0	5,084	0.00%
2019/07/02	0	0.00	1	45.45	45.45	-1	5,195	-0.02%
2019/06/28	6	45.47	5	45.59	45.30	1	5,252	0.02%
2019/06/27	1	46.20	6	46.00	45.95	-5	5,257	-0.10%
2019/06/26	4	46.35	0	0.00	46.40	4	5,218	0.08%
2019/06/25	0	0.00	2	46.58	46.75	-2	5,301	-0.04%
2019/06/24	0.1	46.25	0	0.00	46.50	0.1	5,417	0.00%
2019/06/21	0	0.00	5	46.23	46.40	-5	5,328	-0.09%
2019/06/20	1	46.00	0	0.00	45.80	1	5,183	0.02%
2019/06/19	4	46.15	2	45.95	45.80	2	5,252	0.04%
2019/06/18	0	0.00	1	45.95	46.00	-1	5,337	-0.02%
2019/06/17	1	46.05	0	0.00	45.85	1	5,770	0.02%
2019/06/14	2	45.55	2	45.45	45.50	0	5,918	0.00%
2019/06/12	5	44.84	0	0.00	44.90	5	6,029	0.08%
2019/06/11	11	44.78	7	44.81	45.00	4	6,142	0.07%
2019/06/10	1	44.00	0	0.00	44.15	1	6,048	0.02%
2019/06/06	0.1	43.95	0	0.00	43.95	0.1	6,080	0.00%
2019/06/05	5	44.00	0	0.00	44.00	5	6,099	0.08%
2019/06/03	1	44.10	0	0.00	43.90	1	6,154	0.02%
2019/05/31	1	44.10	2	44.15	44.05	-1	6,207	-0.02%
2019/05/28	2	44.10	0	0.00	44.10	2	6,361	0.03%
2019/05/24	1	43.80	0	0.00	43.80	1	6,473	0.02%
2019/05/22	0	0.00	3	44.53	44.65	-3	6,421	-0.05%
2019/05/20	0	0.00	5	44.73	43.95	-5	6,497	-0.08%
2019/05/16	1	43.90	0	0.00	43.90	1	6,588	0.02%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	0	0.00	1	44.00	43.80	-1	6,884	-0.01%
2019/05/13	0.2	43.70	0.4	43.70	43.70	-0.2	7,035	0.00%
2019/05/10	2	43.80	0	0.00	43.85	2	7,139	0.03%
2019/05/09	3	43.85	50	43.70	43.85	-47	7,167	-0.66%
2019/05/08	35	44.28	39	43.93	43.90	-4	7,191	-0.06%
2019/05/07	27	44.51	25	44.25	44.25	2	7,231	0.03%
2019/05/06	35.4	44.57	30	44.42	44.40	5.4	7,482	0.07%
2019/05/03	1.4	44.00	2	44.05	44.00	-0.6	7,359	-0.01%
2019/04/30	0.5	43.85	0	0.00	43.85	0.5	7,471	0.01%
2019/04/29	1	43.90	1	43.95	43.85	0	7,515	0.00%
2019/04/26	0.2	43.70	0	0.00	43.70	0.2	7,565	0.00%
2019/04/24	2	43.85	0	0.00	43.85	2	7,751	0.03%
2019/04/22	0.2	43.75	0	0.00	43.75	0.2	7,954	0.00%
2019/04/18	1	43.75	4	43.75	43.70	-3	8,276	-0.04%
2019/04/17	1.4	43.91	0	0.00	43.95	1.4	8,424	0.02%
2019/04/16	1	43.70	2	43.75	43.70	-1	8,758	-0.01%
2019/04/15	0	0.00	1	43.60	43.60	-1	8,982	-0.01%
2019/04/12	3	43.67	0	0.00	44.00	3	9,087	0.03%
2019/04/10	1	44.30	0	0.00	44.15	1	9,091	0.01%
2019/04/09	1	44.25	1	44.25	44.20	0	9,093	0.00%
2019/04/08	6	45.32	10	45.04	44.80	-4	9,010	-0.04%
2019/04/01	2	45.50	1	45.10	45.10	1	9,445	0.01%
2019/03/28	4	45.00	1	44.95	44.95	3	9,955	0.03%
2019/03/27	7	46.07	4	46.34	45.55	3	9,886	0.03%
2019/03/26	2	45.65	0	0.00	45.55	2	9,681	0.02%
2019/03/25	6	45.45	0	0.00	45.95	6	9,644	0.06%
2019/03/22	0	0.00	17	46.12	46.15	-17	9,617	-0.18%
2019/03/21	12	47.24	0	0.00	46.80	12	9,505	0.13%
2019/03/20	14	46.87	10	46.55	47.25	4	9,335	0.04%
2019/03/19	0	0.00	19	45.14	45.30	-19	8,875	-0.21%
2019/03/18	11	44.40	10	44.70	44.65	1	8,758	0.01%
2019/03/15	0	0.00	0	43.80	43.90	0	8,722	0.00%
2019/03/14	0	0.00	1	43.00	43.40	-1	8,673	-0.01%
2019/03/13	1	43.35	0	0.00	43.15	1	8,653	0.01%
2019/03/12	0	0.00	1	43.50	43.50	-1	8,700	-0.01%
2019/03/08	5	43.35	0	0.00	43.85	5	8,866	0.06%
2019/03/07	6	43.55	0	0.00	43.50	6	9,100	0.07%
2019/03/06	14	43.93	2	43.85	43.85	12	9,303	0.13%
2019/03/05	6	44.47	0	0.00	44.10	6	9,506	0.06%
2019/03/04	0	0.00	17	44.77	44.70	-17	9,893	-0.17%
2019/02/27	2	43.95	0	0.00	44.00	2	10,492	0.02%
2019/02/26	2	44.00	0	0.00	44.00	2	10,566	0.02%
2019/02/25	17	43.93	0	0.00	43.85	17	10,606	0.16%
2019/02/22	5	43.59	6	43.55	43.60	-1	10,647	-0.01%
2019/02/21	0	0.00	2	43.85	43.80	-2	10,561	-0.02%
2019/02/20	1	43.85	0	0.00	44.05	1	10,551	0.01%
2019/02/19	9	43.96	1	43.85	43.85	8	10,492	0.08%
2019/02/18	2	44.25	0	0.00	43.75	2	10,555	0.02%
2019/02/15	2	44.48	2	43.95	44.00	0	10,721	0.00%
2019/02/14	17	44.89	0	0.00	44.55	17	10,780	0.16%
2019/02/13	7	45.33	1	45.10	45.65	6	10,803	0.06%
2019/02/12	6	44.83	2	45.00	45.55	4	10,689	0.04%
2019/02/11	0	0.00	1	43.80	43.95	-1	10,492	-0.01%
2019/01/30	4	43.64	13	43.70	43.90	-9	10,399	-0.09%
2019/01/29	14	43.62	0	0.00	43.65	14	10,456	0.13%
2019/01/28	1	43.90	0	0.00	43.85	1	10,508	0.01%
2019/01/25	3	44.95	33	44.37	43.85	-30	10,632	-0.28%
2019/01/24	8	45.57	34	45.58	45.50	-26	10,507	-0.25%
2019/01/22	0	0.00	10	45.95	45.70	-10	10,682	-0.09%
2019/01/21	2	46.68	0	0.00	46.65	2	10,850	0.02%
2019/01/17	3	46.00	0	0.00	46.10	3	11,343	0.03%
2019/01/16	28	46.93	4	47.75	46.80	24	11,832	0.20%
2019/01/15	23	47.20	11	48.04	48.00	12	11,916	0.10%
2019/01/14	2	47.05	2	47.45	47.55	0	12,217	0.00%
2019/01/11	0	0.00	5	47.20	47.55	-5	12,817	-0.04%
2019/01/10	12	47.37	1	47.35	46.75	11	13,226	0.08%
2019/01/09	20	46.79	14	47.09	47.20	6	13,256	0.05%
2019/01/08	37	46.61	32	46.63	46.80	5	13,112	0.04%
2019/01/07	4	44.88	4	44.74	45.00	0	12,778	0.00%
2019/01/04	5	43.74	18	43.75	43.80	-13	12,633	-0.10%
2019/01/03	12	43.09	6	43.37	43.30	6	12,793	0.05%
2019/01/02	3	42.25	0.5	42.25	42.40	2.5	12,962	0.02%
2018/12/28	2	42.05	0	0.00	42.05	2	13,152	0.02%
2018/12/27	0	0.00	1	42.05	42.05	-1	13,354	-0.01%
2018/12/26	0	0.00	1	41.75	42.00	-1	13,706	-0.01%
2018/12/25	9.3	41.68	0	0.00	41.85	9.3	14,400	0.06%
2018/12/24	1	44.00	4	43.10	42.00	-3	14,374	-0.02%
2018/12/22	60	43.53	72	43.68	43.35	-12	14,453	-0.08%
2018/12/21	6	43.10	5	43.59	42.85	1	14,682	0.01%
2018/12/20	0	0.00	1	41.90	42.00	-1	14,589	-0.01%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/17	0	0.00	2	42.10	42.00	-2	16,118	-0.01%
2018/12/13	0	0.00	6	42.55	42.25	-6	17,014	-0.04%
2018/12/11	66	42.09	65	42.02	42.05	1	17,110	0.01%
2018/12/10	20	41.71	21	41.82	42.00	-1	17,110	-0.01%
2018/12/07	3	42.47	0	42.00	42.00	3	17,289	0.02%
2018/12/06	5	41.25	6	41.16	42.00	-1	17,399	-0.01%
2018/12/05	8	42.39	5	42.50	42.35	3	17,502	0.02%
2018/12/04	6	43.19	7	43.49	43.05	-1	17,561	-0.01%
2018/12/03	19	43.43	28	43.53	43.50	-9	17,574	-0.05%
2018/11/30	43	43.06	49	43.86	42.70	-6	17,586	-0.03%
2018/11/29	68	43.14	67	42.91	42.85	1	17,471	0.01%
2018/11/28	58	41.36	57	41.75	42.00	1	17,670	0.01%
2018/11/27	30	41.51	16	41.93	42.05	14	17,497	0.08%
2018/11/26	18	41.10	10	42.21	43.00	8	17,106	0.05%
2018/11/23	1	42.55	5	42.97	42.95	-4	16,518	-0.02%
2018/11/22	0	0.00	7	42.86	42.80	-7	16,619	-0.04%
2018/11/21	8	43.48	4	43.56	43.55	4	16,659	0.02%
2018/11/20	0	0.00	5	44.95	44.40	-5	16,773	-0.03%
2018/11/19	0	0.00	0.2	44.90	44.90	-0.2	16,999	0.00%
2018/11/16	4	45.17	4	44.75	44.65	0	17,340	0.00%
2018/11/15	10	45.00	2	45.13	44.85	8	17,387	0.05%
2018/11/14	7	45.42	21	45.44	45.10	-14	17,459	-0.08%
2018/11/13	13	45.14	22	43.64	45.45	-9	17,434	-0.05%
2018/11/12	8	44.34	1	44.90	43.95	7	17,616	0.04%
2018/11/09	9	45.78	5	46.17	45.80	4	17,949	0.02%
2018/11/08	7	45.66	3	45.75	45.50	4	18,561	0.02%
2018/11/07	1	45.30	2	45.00	45.00	-1	18,827	-0.01%
2018/11/06	2	46.05	3	45.50	44.80	-1	19,151	-0.01%
2018/11/05	1	46.15	2	45.88	45.50	-1	19,218	-0.01%
2018/11/02	25	45.82	14	46.03	45.35	11	19,466	0.06%
2018/11/01	5	45.03	12	44.75	44.90	-7	19,434	-0.04%
2018/10/31	14	43.65	10	43.79	43.40	4	19,750	0.02%
2018/10/30	7	43.01	6	43.62	43.15	1	19,967	0.01%
2018/10/29	6	43.85	5	43.94	43.25	1	19,877	0.01%
2018/10/26	4	43.80	19.9	43.36	43.30	-15.9	19,683	-0.08%
2018/10/25	9	43.61	9	44.16	43.20	0	19,475	0.00%
2018/10/24	15	48.36	40	48.59	46.95	-25	19,131	-0.13%
2018/10/23	5	51.38	38	50.64	50.90	-33	18,589	-0.18%
2018/10/22	46	51.88	21	51.99	51.30	25	18,459	0.14%
2018/10/19	62	50.66	28.5	49.90	51.30	33.5	18,041	0.19%
2018/10/18	13	47.57	43	46.96	48.60	-30	17,362	-0.17%
2018/10/17	21	47.62	15	47.55	46.00	6	16,799	0.04%
2018/10/16	3	47.80	4	47.71	47.80	-1	16,704	-0.01%
2018/10/15	4	47.75	22	47.84	47.30	-18	16,678	-0.11%
2018/10/12	4	46.10	14	46.79	47.05	-10	16,635	-0.06%
2018/10/11	28	46.50	15	46.56	45.25	13	16,853	0.08%
2018/10/09	11	48.66	18	49.01	50.20	-7	16,566	-0.04%
2018/10/08	20	50.31	22.1	50.04	49.00	-2.1	16,293	-0.01%
2018/10/05	16	49.94	17	50.03	50.60	-1	16,074	-0.01%
2018/10/04	18	50.40	30	50.69	51.30	-12	15,838	-0.08%
2018/10/03	66	51.36	19	50.08	49.00	47	15,498	0.30%
2018/10/01	4	53.05	17.5	52.59	53.10	-13.5	14,804	-0.09%
2018/09/28	29	53.62	20	53.81	53.50	9	14,574	0.06%
2018/09/27	9	52.83	46.5	52.35	54.80	-37.5	14,303	-0.26%
2018/09/26	18.9	52.68	7	52.61	52.00	11.9	14,006	0.08%
2018/09/25	14	54.21	13	54.08	54.00	1	13,820	0.01%
2018/09/21	24	52.85	23	52.89	53.20	1	13,491	0.01%
2018/09/20	12	51.00	22	51.34	52.50	-10	13,152	-0.08%
2018/09/19	14	49.15	22	49.10	50.30	-8	12,459	-0.06%
2018/09/18	3	45.65	18	45.41	46.60	-15	11,924	-0.13%
2018/09/17	5	44.63	5	44.88	44.80	0	11,743	0.00%
2018/09/14	33	44.14	35.1	44.33	44.15	-2.1	11,835	-0.02%
2018/09/13	17	44.67	2	44.45	44.50	15	11,874	0.13%
2018/09/12	5	45.11	4	45.50	44.40	1	11,834	0.01%
2018/09/11	11	42.50	2	42.83	43.75	9	11,729	0.08%
2018/09/10	6	42.50	2	42.15	42.15	4	11,960	0.03%
2018/09/07	2	43.75	85.1	43.20	43.00	-83.1	12,155	-0.68%
2018/09/06	2	43.55	0	0.00	43.50	2	12,518	0.02%
2018/09/05	4	43.48	5	43.52	43.60	-1	12,709	-0.01%
2018/09/04	1	43.10	0	0.00	43.25	1	12,711	0.01%
2018/09/03	152	44.90	107	43.05	43.00	45	12,843	0.35%	大買/大賣/
2018/08/31	40	46.45	0	0.00	46.40	40	12,800	0.31%
2018/08/30	40	46.43	0	0.00	46.40	40	12,881	0.31%
2018/08/29	20	46.40	62	46.63	46.40	-42	13,091	-0.32%
2018/08/28	2	47.00	8.1	46.86	47.00	-6.1	13,420	-0.05%
2018/08/27	11	45.58	2	45.50	45.50	9	14,187	0.06%
2018/08/24	7	45.59	1	45.50	45.50	6	14,879	0.04%
2018/08/23	20	49.29	13	49.20	49.10	7	14,732	0.05%
2018/08/22	5	49.57	9	49.44	49.00	-4	14,544	-0.03%
2018/08/21	30	47.82	29.1	48.02	47.85	0.9	14,216	0.01%
2018/08/20	3	48.30	3	47.92	48.35	0	14,206	0.00%
2018/08/17	1	48.65	3	48.60	47.70	-2	14,116	-0.01%
2018/08/16	10	47.96	5	48.11	47.55	5	14,007	0.04%
2018/08/15	27	48.62	34	48.76	48.65	-7	13,820	-0.05%
2018/08/14	27	46.86	19.9	47.76	48.60	7.1	13,596	0.05%
2018/08/13	9	43.68	14.5	43.26	44.20	-5.5	12,965	-0.04%
2018/08/10	10	44.50	17	44.41	44.45	-7	12,769	-0.05%
2018/08/09	7	42.87	25	42.87	43.05	-18	12,528	-0.14%
2018/08/08	11	43.71	19	43.72	42.30	-8	12,499	-0.06%
2018/08/07	4	42.43	2	42.50	42.55	2	12,519	0.02%
2018/08/06	5	40.87	20	41.80	43.20	-15	12,948	-0.12%
2018/08/03	4	39.75	28	39.91	39.90	-24	12,645	-0.19%
2018/08/01	3	38.50	1	38.50	38.80	2	12,662	0.02%
2018/07/31	4	37.93	12	38.34	38.35	-8	12,712	-0.06%
2018/07/30	48	37.99	51	37.62	37.60	-3	12,875	-0.02%
2018/07/27	1	38.45	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	6	38.55	38.60	-6	13,125	-0.05%
2018/07/25	2	37.40	2	38.05	38.05	0	13,286	0.00%
2018/07/24	0	0.00	5	37.00	37.30	-5	13,648	-0.04%
2018/07/23	11	36.50	32	36.53	36.60	-21	13,824	-0.15%
2018/07/20	172	37.75	155	37.06	37.00	17	14,122	0.12%	大買/大賣/
2018/07/19	8	38.94	2	38.40	38.40	6	14,329	0.04%
2018/07/18	3	38.72	3	38.80	39.05	0	14,832	0.00%
2018/07/17	44	37.81	50	38.75	38.75	-6	15,220	-0.04%
2018/07/16	1	36.65	6	37.25	37.25	-5	15,097	-0.03%
2018/07/13	4	36.76	2	37.00	36.70	2	15,513	0.01%
2018/07/12	15	36.40	10	36.70	36.50	5	15,573	0.03%
2018/07/11	5	36.60	0	0.00	36.60	5	15,762	0.03%
2018/07/10	32	36.42	30	36.65	37.10	2	15,879	0.01%
2018/07/09	22	36.21	25	36.71	36.95	-3	15,965	-0.02%
2018/07/06	12	36.10	32	36.11	36.05	-20	16,078	-0.12%
2018/07/05	80	36.75	70	36.14	36.05	10	16,341	0.06%
2018/07/04	0	0.00	144	36.79	37.10	-144	16,748	-0.86%	大賣/鉅額交易
2018/07/03	0	0.00	3	35.80	35.75	-3	17,135	-0.02%
2018/07/02	12	36.66	15	36.45	36.40	-3	17,310	-0.02%
2018/06/28	25	36.35	10	36.15	36.15	15	18,103	0.08%
2018/06/27	0	0.00	10	37.05	37.10	-10	18,199	-0.05%
2018/06/26	70	36.00	71	36.41	36.65	-1	18,140	-0.01%
2018/06/25	53	36.11	52	36.50	36.50	1	18,113	0.01%
2018/06/22	95	37.86	90	37.61	37.60	5	18,084	0.03%
2018/06/21	1	38.90	2	38.80	38.80	-1	18,300	-0.01%
2018/06/20	122	38.91	37	38.60	38.60	85	18,450	0.46%	大買/
2018/06/19	91	39.81	9	40.10	39.75	82	18,457	0.44%
2018/06/15	49	38.54	145	39.34	40.00	-96	18,233	-0.53%	大賣/
2018/06/14	37	39.49	116	38.62	38.20	-79	17,948	-0.44%	大賣/
2018/06/13	9	38.44	41.3	37.84	38.90	-32.3	17,594	-0.18%
2018/06/12	40	37.58	17	37.18	37.65	23	17,398	0.13%
2018/06/11	167	37.63	27	36.86	36.85	140	17,491	0.80%	大買/鉅額交易
2018/06/08	66	38.28	70	38.80	37.95	-4	17,661	-0.02%
2018/06/07	22	38.08	81	37.98	37.85	-59	17,384	-0.34%
2018/06/06	34	38.04	20	38.07	38.00	14	17,431	0.08%
2018/06/05	62	37.70	45	37.36	37.50	17	17,499	0.10%
2018/06/04	80	37.66	37	38.15	37.60	43	17,321	0.25%
2018/06/01	53	34.82	98	35.23	35.70	-45	16,652	-0.27%
2018/05/31	40	32.68	8	32.79	32.50	32	16,198	0.20%
2018/05/30	6	32.47	0	0.00	32.30	6	16,880	0.04%
2018/05/29	1	32.20	80	32.40	32.75	-79	17,850	-0.44%
2018/05/28	78	31.96	4	32.00	31.90	74	18,877	0.39%
2018/05/25	90	32.29	82	32.10	32.10	8	18,965	0.04%
2018/05/24	0	0.00	13	32.70	32.60	-13	19,129	-0.07%
2018/05/23	100	32.51	109	32.43	32.55	-9	19,353	-0.05%	大賣/
2018/05/22	7	33.26	11	33.23	32.60	-4	19,394	-0.02%
2018/05/21	5	33.65	2	33.50	33.50	3	19,442	0.02%
2018/05/18	2	34.15	6	34.03	33.60	-4	19,370	-0.02%
2018/05/17	34	34.26	20	33.91	33.85	14	19,265	0.07%
2018/05/16	7	33.94	0	0.00	33.80	7	19,165	0.04%
2018/05/15	9	34.31	2	34.00	34.00	7	19,094	0.04%
2018/05/14	8	33.91	10	33.98	33.35	-2	18,926	-0.01%
2018/05/11	4	34.53	5.5	34.35	34.80	-1.5	18,371	-0.01%
2018/05/10	22	34.25	7	34.28	34.10	15	18,209	0.08%
2018/05/09	2	33.75	30	33.67	33.90	-28	18,001	-0.16%
2018/05/08	29	33.41	11	33.09	33.50	18	17,997	0.10%
2018/05/07	23	33.04	13	32.99	33.25	10	17,972	0.06%
2018/05/04	12	32.75	4	32.20	32.25	8	17,775	0.05%
2018/05/03	3	32.68	2	32.75	32.75	1	17,692	0.01%
2018/05/02	5	33.44	11	33.59	33.80	-6	17,796	-0.03%
2018/04/30	19	34.44	14	33.91	34.00	5	17,715	0.03%
2018/04/27	74	32.66	81	32.08	32.80	-7	17,368	-0.04%
2018/04/26	6	32.38	5	31.00	31.75	1	17,300	0.01%
2018/04/25	13	32.17	5	32.06	32.40	8	17,058	0.05%
2018/04/24	9	32.04	16	32.23	31.35	-7	16,798	-0.04%
2018/04/23	45	34.56	20	34.49	34.75	25	16,371	0.15%
2018/04/20	20	33.24	0	0.00	32.70	20	15,968	0.13%
2018/04/19	18	33.31	21	33.09	33.20	-3	15,831	-0.02%
2018/04/18	3	30.40	3	30.65	30.85	0	15,481	0.00%
2018/04/17	3	30.05	3	30.75	30.05	0	15,607	0.00%
2018/04/16	13	30.44	10	31.05	30.40	3	15,837	0.02%
2018/04/13	0	0.00	3	31.73	31.35	-3	16,144	-0.02%
2018/04/12	14	31.83	10	31.90	31.75	4	16,733	0.02%
2018/04/11	7	32.21	49	31.68	32.40	-42	17,304	-0.24%
2018/04/10	26	32.50	12	32.62	31.60	14	17,095	0.08%
2018/04/09	12	31.78	33	31.76	32.50	-21	16,695	-0.13%
2018/04/03	19	30.67	4	30.85	30.45	15	16,402	0.09%
2018/04/02	27	30.92	25	30.74	30.65	2	16,248	0.01%
2018/03/31	26	30.21	22	30.02	29.70	4	15,958	0.03%
2018/03/30	14	29.33	20	29.03	29.00	-6	15,797	-0.04%
2018/03/27	6	27.72	6	28.07	28.30	0	15,603	0.00%
2018/03/26	7	27.51	7	27.09	26.80	0	15,503	0.00%
2018/03/23	5	28.09	7	28.41	28.25	-2	15,275	-0.01%
2018/03/22	4	28.93	5	28.95	29.05	-1	15,103	-0.01%
2018/03/21	6	28.52	2	28.45	28.50	4	14,990	0.03%
2018/03/20	2	29.00	2	28.73	28.60	0	14,864	0.00%
2018/03/19	1	28.50	3	28.80	28.50	-2	14,709	-0.01%
2018/03/16	1	29.30	1	29.05	28.90	0	14,564	0.00%
2018/03/15	6	29.81	1	29.50	29.40	5	14,478	0.03%
2018/03/14	2	29.70	22	29.59	29.75	-20	14,263	-0.14%
2018/03/13	15	28.35	28	28.42	28.45	-13	13,827	-0.09%
2018/03/12	6	28.07	12	27.83	28.80	-6	13,710	-0.04%
2018/03/09	9	28.10	0	0.00	27.50	9	13,492	0.07%
2018/03/08	5	28.61	2	28.60	28.60	3	13,144	0.02%
2018/03/07	23	28.97	11.3	28.40	27.95	11.7	12,914	0.09%
2018/03/06	10	28.76	28	28.69	28.80	-18	12,618	-0.14%
2018/03/05	34	29.96	7.5	29.98	29.40	26.5	12,248	0.22%
2018/03/02	45.5	28.24	29.2	28.34	28.80	16.4	11,497	0.14%
2018/03/01	9	27.65	14	26.50	27.70	-5	10,438	-0.05%
2018/02/27	8	25.13	0	0.00	25.20	8	9,336	0.09%
2018/02/26	8	25.43	0	0.00	25.35	8	9,170	0.09%
2018/02/23	19	25.11	14	25.23	25.00	5	8,916	0.06%
2018/02/22	3	24.97	1	24.90	24.50	2	8,601	0.02%
2018/02/21	0	0.00	3	24.17	24.50	-3	8,393	-0.04%
2018/02/07	1	22.10	0	0.00	22.00	1	8,097	0.01%
2018/02/06	7	21.41	15	21.12	21.30	-8	8,053	-0.10%
2018/02/05	8.7	22.72	7	22.98	23.05	1.7	7,867	0.02%
2018/02/02	2	23.65	2	23.90	23.55	0	7,844	0.00%
2018/02/01	0	0.00	0.3	23.75	23.75	-0.3	7,852	0.00%
2018/01/31	3	23.78	0	0.00	24.40	3	7,812	0.04%
2018/01/30	2	23.68	2	23.75	23.65	0	7,702	0.00%
2018/01/29	5	24.20	3	24.18	24.35	2	7,678	0.03%
2018/01/26	0	0.00	1	24.25	24.20	-1	7,752	-0.01%
2018/01/25	6	24.57	6	24.63	24.60	0	8,332	0.00%
2018/01/22	4	23.73	21	23.37	23.55	-17	7,906	-0.22%
2018/01/19	9	24.17	0	0.00	24.35	9	7,803	0.12%
2018/01/18	20	24.11	7	23.84	23.85	13	7,725	0.17%
2018/01/17	8	24.04	0	0.00	24.00	8	7,678	0.10%
2018/01/16	0	0.00	1	24.55	24.75	-1	7,543	-0.01%
2018/01/15	5	24.50	42	24.56	24.90	-37	7,515	-0.49%
2018/01/12	2	24.80	12	24.89	24.90	-10	7,532	-0.13%
2018/01/11	10	25.25	50	25.48	25.20	-40	7,472	-0.54%
2018/01/10	44	25.50	22	25.84	25.30	22	7,221	0.30%
2018/01/09	8	25.35	15	24.92	24.80	-7	6,780	-0.10%
2018/01/08	40	24.31	1.4	24.98	24.85	38.6	6,332	0.61%
2018/01/05	5	23.18	50.8	23.08	23.50	-45.8	5,586	-0.82%
2018/01/04	2	21.50	3	21.72	21.50	-1	4,821	-0.02%
2018/01/03	0	0.00	1	21.70	21.90	-1	4,714	-0.02%
2018/01/02	15	22.10	3.2	22.03	22.00	11.8	4,589	0.26%

〈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

元大-新竹經國券商分點個股進出
元大-新竹經國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

元大-新竹經國 券商分點個股進出 元大-新竹經國 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

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析