大成鋼 (2027)-元大-板橋三民券商分點個股進出

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
38.15
漲跌
▼0.30
漲幅
-0.78%
成交量
12,510張
產業
上市鋼鐵類股
1799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－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	5	38.33	0	0.00	38.15	5	9,928	0.05%
2024/05/27	2	38.15	3	38.95	38.45	-1	9,781	-0.01%
2024/05/24	8	38.43	2	38.35	38.25	6	9,652	0.06%
2024/05/23	6	38.51	10	39.04	39.35	-4	9,528	-0.04%
2024/05/22	5	39.28	13	39.28	39.30	-8	9,230	-0.09%
2024/05/21	10	40.32	11.2	40.35	40.05	-1.2	8,857	-0.01%
2024/05/20	17	39.71	66	39.91	40.05	-49	8,250	-0.59%
2024/05/17	2	37.50	3	37.77	37.95	-1	6,952	-0.01%
2024/05/16	26	37.30	15.6	37.28	37.45	10.4	6,734	0.15%
2024/05/15	1	37.00	0	0.00	37.05	1	6,700	0.01%
2024/05/13	4.1	37.00	0	0.00	37.00	4.1	6,699	0.06%
2024/05/10	0	0.00	0.4	37.00	37.15	-0.4	6,706	-0.01%
2024/05/09	11	36.67	2.6	36.70	36.65	8.4	6,672	0.13%
2024/05/08	0	0.00	1.2	36.90	37.15	-1.2	6,657	-0.02%
2024/05/07	4	36.99	1	36.95	37.20	3	6,640	0.05%
2024/05/06	1	37.05	1	37.05	37.15	0	6,575	0.00%
2024/05/02	0	0.00	4	37.36	37.60	-4	6,489	-0.06%
2024/04/30	4.1	36.83	0	0.00	36.80	4.1	6,401	0.06%
2024/04/29	0	0.00	4	37.08	37.25	-4	6,371	-0.06%
2024/04/26	2	36.60	8.2	36.53	36.65	-6.2	6,315	-0.10%
2024/04/25	3	36.78	84	36.76	36.65	-81	6,293	-1.29%
2024/04/24	4	37.20	0	0.00	37.10	4	6,260	0.06%
2024/04/23	20	37.69	0	0.00	37.80	20	6,238	0.32%
2024/04/22	1	37.85	7	37.73	37.60	-6	6,242	-0.10%
2024/04/19	30	37.78	280.1	37.49	37.70	-250.1	6,156	-4.06%	大賣/鉅額交易
2024/04/18	6	37.87	16.2	38.31	37.80	-10.2	5,910	-0.17%
2024/04/17	1.1	37.00	0	0.00	36.95	1.1	5,460	0.02%
2024/04/16	2	36.75	58.6	36.66	36.70	-56.6	5,459	-1.04%
2024/04/15	1	36.90	2	37.33	36.70	-1	5,378	-0.02%
2024/04/12	1	36.50	0	0.00	36.50	1	5,281	0.02%
2024/04/11	219	36.66	0	0.00	36.65	219	5,268	4.16%	大買/鉅額交易
2024/04/10	1	37.00	0	0.00	37.00	1	5,292	0.02%
2024/04/09	2	37.50	5	37.32	37.50	-3	5,222	-0.06%
2024/04/08	24.2	36.60	1	36.65	36.60	23.2	5,021	0.46%
2024/04/03	19	36.33	4	36.20	36.10	15	5,001	0.30%
2024/04/02	2	35.98	0	0.00	36.10	2	4,885	0.04%
2024/04/01	1	36.35	4	36.70	36.40	-3	4,908	-0.06%
2024/03/29	5	36.52	3	36.68	36.50	2	4,878	0.04%
2024/03/28	0	0.00	13.5	37.04	37.10	-13.5	4,763	-0.28%
2024/03/27	0	0.00	0	36.30	36.65	0	4,780	0.00%
2024/03/26	1	36.20	0	0.00	36.45	1	4,921	0.02%
2024/03/25	4.1	36.56	6	36.59	36.70	-1.9	5,151	-0.04%
2024/03/22	2	37.00	2	37.28	37.10	0	5,369	0.00%
2024/03/21	0	0.00	25	36.93	37.15	-25	5,672	-0.44%
2024/03/20	20	36.45	3.7	36.71	36.40	16.3	6,326	0.26%
2024/03/19	5	36.54	10.3	36.58	36.30	-5.3	6,232	-0.09%
2024/03/18	2	35.88	3.8	35.87	35.90	-1.8	6,169	-0.03%
2024/03/15	3	35.97	0	0.00	36.30	3	6,167	0.05%
2024/03/14	6.3	36.15	3	36.48	36.30	3.3	6,131	0.05%
2024/03/13	13	35.66	1	35.65	35.70	12	6,124	0.20%
2024/03/12	0.2	36.15	3.6	36.07	36.20	-3.5	6,083	-0.06%
2024/03/11	2	35.43	19	35.60	35.60	-17	6,087	-0.28%
2024/03/08	5	35.52	0.6	35.80	35.45	4.4	6,111	0.07%
2024/03/07	2	35.70	0.2	35.80	35.85	1.8	6,149	0.03%
2024/03/06	2.1	36.15	0.2	36.25	36.05	2	6,233	0.03%
2024/03/05	6.4	35.91	1	35.85	36.00	5.4	6,241	0.09%
2024/03/04	2	35.95	0.1	36.00	35.85	1.9	6,250	0.03%
2024/03/01	0.5	36.05	0	0.00	36.05	0.5	6,279	0.01%
2024/02/29	23.1	35.80	0	0.00	35.90	23.1	6,305	0.37%
2024/02/27	4	35.89	1	36.05	35.80	3	6,304	0.05%
2024/02/26	0.4	36.30	0	0.00	36.15	0.4	6,298	0.01%
2024/02/23	1.1	36.40	0	0.00	36.20	1.1	6,355	0.02%
2024/02/22	0.1	36.35	0.2	36.45	36.45	-0.1	6,445	0.00%
2024/02/21	1.1	36.36	1	36.40	36.30	0.1	6,463	0.00%
2024/02/20	2	36.48	2.4	36.53	36.40	-0.4	6,548	-0.01%
2024/02/19	0.5	36.65	0	0.00	36.75	0.5	6,756	0.01%
2024/02/16	3.3	36.12	0	0.00	36.30	3.3	6,801	0.05%
2024/02/15	22	35.96	2	35.98	36.20	20	6,797	0.29%
2024/02/05	16	36.43	0	0.00	36.35	16	6,770	0.24%
2024/02/02	0	0.00	10	36.75	36.80	-10	6,742	-0.15%
2024/01/30	3.1	37.02	0	0.00	36.95	3.1	6,760	0.05%
2024/01/29	0	0.00	1.2	37.31	37.40	-1.2	6,774	-0.02%
2024/01/26	1	37.10	2	37.28	37.30	-1	6,815	-0.01%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/18	1	36.75	0	0.00	36.60	1	6,886	0.01%
2024/01/17	11	36.77	0.2	37.45	36.50	10.8	6,886	0.16%
2024/01/16	10.2	37.25	0	0.00	37.05	10.2	6,790	0.15%
2024/01/12	5	37.50	0	0.00	37.50	5	6,772	0.07%
2024/01/11	0.5	37.52	9	37.52	37.40	-8.5	6,788	-0.13%
2024/01/10	158	37.54	5	38.25	37.50	153	6,933	2.21%	大買/鉅額交易
2024/01/09	16.7	38.44	13	38.55	38.30	3.6	6,862	0.05%
2024/01/08	1	38.90	0	0.00	38.95	1	6,838	0.01%
2024/01/05	3	38.98	1.5	38.97	39.00	1.5	6,857	0.02%
2024/01/04	6	38.97	16	39.00	39.10	-10	6,870	-0.15%
2024/01/03	1	39.25	0	0.00	39.25	1	6,890	0.01%
2024/01/02	1	39.65	3	39.68	39.65	-2	6,866	-0.03%
2023/12/29	0	0.00	13	39.43	39.60	-13	6,809	-0.19%
2023/12/28	2.1	39.25	3	39.25	39.50	-1	6,803	-0.01%
2023/12/27	22.2	39.33	5	39.30	39.35	17.2	6,814	0.25%
2023/12/26	1	39.55	4	39.54	39.50	-3	6,754	-0.04%
2023/12/25	6	39.58	2	40.15	39.45	4	6,760	0.06%
2023/12/22	16	39.26	0	0.00	39.20	16	6,693	0.24%
2023/12/21	22	39.46	2	39.65	39.35	20	6,577	0.30%
2023/12/20	7.1	39.93	9	40.05	39.70	-1.9	6,433	-0.03%
2023/12/19	14	39.26	10.3	39.12	39.70	3.7	6,198	0.06%
2023/12/18	28	40.03	16	40.23	39.75	12	5,956	0.20%
2023/12/15	26	39.88	46.3	40.00	39.55	-20.3	5,561	-0.37%
2023/12/14	4	38.50	8	38.45	38.20	-4	4,839	-0.08%
2023/12/13	37	38.13	6	38.30	38.00	31	5,071	0.61%
2023/12/12	1.1	38.30	1	38.40	38.35	0.1	5,345	0.00%
2023/12/11	1	38.55	4	38.45	38.40	-3	5,332	-0.06%
2023/12/08	4	38.26	17.8	38.37	38.40	-13.8	5,310	-0.26%
2023/12/06	1	39.15	0.2	39.15	39.15	0.8	5,176	0.02%
2023/12/05	8	38.92	1	39.10	38.95	7	5,154	0.14%
2023/12/04	2.2	38.95	7	39.28	39.25	-4.8	5,231	-0.09%
2023/12/01	4	38.99	5	39.23	38.85	-1	5,216	-0.02%
2023/11/30	3	38.43	7	38.41	38.65	-4	5,124	-0.08%
2023/11/29	6	38.68	0	0.00	38.50	6	5,235	0.11%
2023/11/28	0.3	38.22	16.9	38.47	38.65	-16.6	5,256	-0.32%
2023/11/27	1	38.25	4	38.18	38.10	-3	5,263	-0.06%
2023/11/24	0	0.00	1	38.60	38.35	-1	5,258	-0.02%
2023/11/22	8	38.51	3	38.62	38.60	5	5,234	0.10%
2023/11/21	2.1	38.44	3	38.27	38.50	-0.9	5,185	-0.02%
2023/11/20	7	38.02	1	38.00	38.05	6	5,091	0.12%
2023/11/17	9	38.14	4	38.30	38.10	5	5,070	0.10%
2023/11/16	5	38.00	2	37.93	38.15	3	5,020	0.06%
2023/11/14	1	36.35	0	0.00	36.50	1	4,922	0.02%
2023/11/13	2.3	36.80	1	36.90	36.60	1.3	4,976	0.03%
2023/11/10	0	0.00	1	37.30	37.00	-1	5,138	-0.02%
2023/11/09	0	0.00	2	37.25	37.30	-2	5,274	-0.04%
2023/11/08	2	37.30	0	37.20	37.20	2	5,457	0.04%
2023/11/07	0	0.00	3	37.10	37.30	-3	5,589	-0.05%
2023/11/06	1	37.45	0	0.00	37.15	1	5,629	0.02%
2023/11/03	2	37.40	0	0.00	37.30	2	5,708	0.04%
2023/11/02	0	0.00	7	36.99	36.95	-7	5,721	-0.12%
2023/11/01	3	36.77	0	0.00	36.65	3	5,768	0.05%
2023/10/31	1	37.10	1	37.05	37.05	0	5,851	0.00%
2023/10/30	0	0.00	1	37.10	37.10	-1	6,064	-0.02%
2023/10/27	0	0.00	1	36.60	36.70	-1	6,120	-0.02%
2023/10/26	0	0.00	1	36.65	36.50	-1	6,374	-0.02%
2023/10/24	0	0.00	0.4	36.45	36.45	-0.4	7,838	-0.01%
2023/10/23	0	0.00	1	36.40	36.40	-1	8,190	-0.01%
2023/10/20	2	36.30	0	0.00	36.15	2	8,419	0.02%
2023/10/19	1	36.85	0	0.00	36.80	1	8,595	0.01%
2023/10/18	1	36.75	5	36.80	36.65	-4	8,901	-0.04%
2023/10/16	0	0.00	2	37.40	37.35	-2	9,295	-0.02%
2023/10/12	0	0.00	1	37.25	37.40	-1	9,474	-0.01%
2023/10/11	2	37.03	5	37.12	37.35	-3	9,524	-0.03%
2023/10/04	1	36.15	10	36.20	36.45	-9	9,591	-0.09%
2023/10/03	1	36.20	5	36.40	36.15	-4	9,588	-0.04%
2023/10/02	30	36.65	0	0.00	36.65	30	9,602	0.31%
2023/09/28	6.3	36.85	0	0.00	36.85	6.3	9,642	0.06%
2023/09/27	3	36.95	0	0.00	36.95	3	9,641	0.03%
2023/09/26	26	37.71	10.4	37.60	37.45	15.6	9,665	0.16%
2023/09/25	11	37.95	0	0.00	38.00	11	9,676	0.11%
2023/09/22	6	37.60	50	37.90	38.15	-44	9,667	-0.46%
2023/09/21	2	38.05	1	37.95	37.95	1	9,652	0.01%
2023/09/20	58	38.65	0	0.00	38.40	58	9,623	0.60%
2023/09/19	10	38.49	0	0.00	38.40	10	9,625	0.10%
2023/09/18	61	38.80	7	38.74	38.70	54	9,616	0.56%
2023/09/15	49.6	37.85	14	38.03	38.50	35.6	9,394	0.38%
2023/09/14	2	36.73	1	36.75	36.75	1	9,158	0.01%
2023/09/13	0.5	36.35	2.2	36.28	36.40	-1.7	9,235	-0.02%
2023/09/12	27.2	36.05	0	0.00	36.20	27.2	9,426	0.29%
2023/09/11	1	36.10	1	36.00	36.05	0	9,635	0.00%
2023/09/08	0.4	36.00	0	0.00	36.10	0.4	9,678	0.00%
2023/09/07	28.5	35.83	0	0.00	35.75	28.5	9,781	0.29%
2023/09/06	17	36.59	0	36.70	36.45	17	9,722	0.17%
2023/09/05	7	37.12	2.4	37.15	37.25	4.6	9,727	0.05%
2023/09/04	2.2	36.78	4.4	36.96	37.20	-2.2	9,828	-0.02%
2023/08/31	0	0.00	1	36.60	36.30	-1	9,783	-0.01%
2023/08/29	1	35.60	0	0.00	35.75	1	10,067	0.01%
2023/08/28	0.2	35.95	0	0.00	35.90	0.2	10,061	0.00%
2023/08/25	4	35.96	0	36.15	35.90	4	10,129	0.04%
2023/08/24	3	35.87	0	36.00	35.95	3	10,120	0.03%
2023/08/22	1	35.95	1	35.90	35.90	0	10,143	0.00%
2023/08/21	1	36.40	0	0.00	36.30	1	10,124	0.01%
2023/08/18	7.1	36.44	6	37.20	37.00	1.1	10,110	0.01%
2023/08/17	7	35.63	1	36.45	36.45	6	10,050	0.06%
2023/08/16	24.2	36.04	7	36.13	36.30	17.2	10,040	0.17%
2023/08/15	20.2	37.11	18	37.15	37.00	2.2	9,926	0.02%
2023/08/14	20.1	37.94	32	37.45	37.75	-11.9	9,799	-0.12%
2023/08/11	18.2	39.25	0	0.00	39.45	18.2	9,620	0.19%
2023/08/10	2	39.55	2	39.60	39.80	0	9,544	0.00%
2023/08/09	4.1	39.91	0	0.00	40.05	4.1	9,515	0.04%
2023/08/08	7.9	40.35	11	40.15	40.40	-3.2	9,482	-0.03%
2023/08/07	7	40.06	4	40.40	40.50	3	9,485	0.03%
2023/08/04	7	40.13	5	40.05	40.45	2	9,448	0.02%
2023/08/02	18	40.31	7	40.53	40.15	11	9,483	0.12%
2023/08/01	1.8	39.47	45	39.38	39.40	-43.2	9,383	-0.46%
2023/07/31	34	39.31	1	39.30	39.50	33	9,346	0.35%
2023/07/28	86.6	39.94	12	39.97	39.95	74.6	9,096	0.82%
2023/07/27	12.3	49.34	6	49.39	49.90	6.3	8,302	0.08%
2023/07/26	32	49.01	6	48.95	48.90	26	7,702	0.34%
2023/07/25	10	48.91	1.3	49.04	48.95	8.7	7,395	0.12%
2023/07/24	2	48.80	1	48.50	48.80	1	7,187	0.01%
2023/07/21	10	49.20	1	49.30	48.70	9	7,075	0.13%
2023/07/20	1	49.40	7.1	49.31	49.45	-6.1	6,883	-0.09%
2023/07/19	1	47.60	1	47.60	47.80	0	6,469	0.00%
2023/07/18	4	47.48	16	47.50	47.95	-12	6,483	-0.19%
2023/07/17	2	47.90	0	0.00	48.00	2	6,400	0.03%
2023/07/14	0.1	47.90	3	47.90	47.75	-2.9	6,419	-0.05%
2023/07/13	2	47.45	4	47.43	47.45	-2	6,444	-0.03%
2023/07/12	1	47.00	1	47.10	47.00	0	6,470	0.00%
2023/07/11	52	47.10	0	0.00	47.20	52	6,483	0.80%
2023/07/10	4	47.16	6	47.30	47.10	-2	6,561	-0.03%
2023/07/07	6.1	47.09	0	0.00	47.15	6.1	6,701	0.09%
2023/07/06	9	47.53	1	47.55	47.50	8	6,724	0.12%
2023/07/05	2	48.10	22	48.07	48.05	-20	6,681	-0.30%
2023/07/04	19	48.09	5	48.10	48.20	14	6,685	0.21%
2023/07/03	6	47.88	13	47.99	47.95	-7	6,792	-0.10%
2023/06/30	3	47.42	5	47.50	47.40	-2	6,819	-0.03%
2023/06/29	9	47.38	10	47.48	47.35	-1	6,857	-0.01%
2023/06/28	1	47.50	6	47.50	47.55	-5	6,852	-0.07%
2023/06/27	3	47.80	1	47.40	47.45	2	6,872	0.03%
2023/06/26	3	47.53	3	47.53	47.60	0	6,845	0.00%
2023/06/21	5	47.26	1	47.10	47.30	4	6,845	0.06%
2023/06/20	11	47.31	1	47.50	47.50	10	6,847	0.15%
2023/06/19	2.1	48.12	4	48.11	47.90	-1.9	6,836	-0.03%
2023/06/16	2	48.30	5	48.55	48.35	-3	6,840	-0.04%
2023/06/15	12	47.63	34.1	47.79	47.95	-22.1	6,728	-0.33%
2023/06/14	7	46.93	6	46.89	47.00	1	6,682	0.01%
2023/06/13	8	46.43	1	46.30	46.40	7	6,970	0.10%
2023/06/12	1	46.85	5	47.10	46.95	-4	7,263	-0.06%
2023/06/09	4.1	47.17	8	47.26	47.40	-3.9	8,323	-0.05%
2023/06/08	7.4	47.17	19	47.34	47.25	-11.6	8,588	-0.14%
2023/06/07	0.1	47.00	0	0.00	47.00	0.1	8,554	0.00%
2023/06/06	0	0.00	1.2	46.95	46.90	-1.2	8,634	-0.01%
2023/06/05	4	47.18	33	46.93	46.90	-29	8,690	-0.33%
2023/06/02	0	0.00	9.1	45.72	45.70	-9.1	8,633	-0.11%
2023/06/01	14	45.25	1	45.45	45.45	13	8,797	0.15%
2023/05/31	11	45.40	0	0.00	45.10	11	8,817	0.12%
2023/05/30	6	45.33	0	0.00	45.25	6	8,776	0.07%
2023/05/29	0	0.00	3.1	45.24	45.25	-3.1	8,852	-0.04%
2023/05/26	1.5	45.08	0	0.00	44.95	1.5	8,870	0.02%
2023/05/25	2	45.33	1	45.20	45.20	1	8,903	0.01%
2023/05/24	0	0.00	0.3	45.50	45.60	-0.3	8,931	0.00%
2023/05/23	0	0.00	1	45.50	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	4	45.45	45.50	-4	8,960	-0.04%
2023/05/19	1	45.00	0	0.00	45.10	1	9,005	0.01%
2023/05/18	0.1	44.80	1	44.80	44.85	-0.9	8,996	-0.01%
2023/05/17	1.1	44.75	2	44.68	44.70	-0.9	9,283	-0.01%
2023/05/16	0	0.00	3	44.75	44.70	-3	9,368	-0.03%
2023/05/15	0	0.00	1	43.85	44.05	-1	9,356	-0.01%
2023/05/10	1	44.55	0	0.00	44.60	1	9,459	0.01%
2023/05/09	4	44.49	4	44.54	44.45	0	9,511	0.00%
2023/05/08	0	0.00	5	45.48	45.45	-5	9,438	-0.05%
2023/05/05	2	44.90	2	44.98	45.00	0	9,411	0.00%
2023/05/03	4	44.58	2	44.55	44.55	2	9,806	0.02%
2023/05/02	0	0.00	2	44.85	44.85	-2	9,999	-0.02%
2023/04/27	3	43.60	3	43.80	43.85	0	10,157	0.00%
2023/04/26	3	42.97	3	43.25	43.25	0	10,176	0.00%
2023/04/25	10.1	43.56	3	43.70	43.40	7.1	10,141	0.07%
2023/04/21	1	44.40	1	44.20	44.20	0	10,201	0.00%
2023/04/20	15	44.94	0	0.00	44.85	15	10,184	0.15%
2023/04/19	1	45.00	0	0.00	45.05	1	10,215	0.01%
2023/04/18	4	45.31	2	45.35	45.35	2	10,145	0.02%
2023/04/17	8	45.60	15	45.66	45.70	-7	10,104	-0.07%
2023/04/14	12	45.35	0	0.00	45.35	12	10,046	0.12%
2023/04/13	0	0.00	6	45.63	45.45	-6	10,047	-0.06%
2023/04/12	19	45.38	3	45.37	45.30	16	10,044	0.16%
2023/04/11	2	44.95	2	44.80	44.80	0	9,940	0.00%
2023/04/10	1	45.05	0	0.00	44.90	1	9,940	0.01%
2023/04/07	5	44.85	3	44.87	44.85	2	9,949	0.02%
2023/04/06	17	44.94	13	44.97	44.85	4	10,057	0.04%
2023/03/31	15	45.70	12	45.67	45.50	3	10,114	0.03%
2023/03/30	1	45.45	2.1	45.50	45.60	-1.1	10,624	-0.01%
2023/03/29	1.2	45.40	3.4	45.50	45.40	-2.2	11,252	-0.02%
2023/03/28	14	45.32	4	45.34	45.35	10	11,750	0.09%
2023/03/27	7	45.52	2.1	45.55	45.50	4.9	12,350	0.04%
2023/03/24	3	45.28	7.1	45.22	45.15	-4.1	12,834	-0.03%
2023/03/23	1.1	45.31	0	0.00	45.25	1.1	13,167	0.01%
2023/03/22	9	45.51	0	0.00	45.50	9	13,439	0.07%
2023/03/21	5	45.44	6.4	45.43	45.30	-1.4	13,955	-0.01%
2023/03/20	17	45.30	3	45.20	45.20	14	14,144	0.10%
2023/03/17	6.2	45.11	8	45.36	45.45	-1.8	14,211	-0.01%
2023/03/16	27.1	44.75	9	44.65	44.50	18.1	14,219	0.13%
2023/03/15	33	46.71	6	46.40	45.80	27	14,140	0.19%
2023/03/14	79	47.00	63.5	46.84	46.55	15.5	14,124	0.11%
2023/03/13	16.7	44.64	17	45.09	45.35	-0.4	13,791	0.00%
2023/03/10	5	44.31	1.2	44.58	44.40	3.8	13,477	0.03%
2023/03/09	3	44.60	5	44.70	44.70	-2	13,485	-0.01%
2023/03/08	1	45.10	5.2	45.04	45.10	-4.2	13,415	-0.03%
2023/03/07	1	44.65	3	44.88	45.00	-2	13,319	-0.02%
2023/03/06	3	44.33	10.2	44.41	44.50	-7.2	13,125	-0.05%
2023/03/03	3	43.70	4	43.61	43.60	-1	12,992	-0.01%
2023/03/02	3	43.03	3	43.40	43.40	0	13,007	0.00%
2023/03/01	2	43.25	2	43.35	43.10	0	13,041	0.00%
2023/02/24	4	43.46	3.1	43.55	43.50	0.9	13,046	0.01%
2023/02/23	2	43.50	4	43.45	43.60	-2	13,118	-0.02%
2023/02/22	2	43.05	6	43.23	43.20	-4	13,291	-0.03%
2023/02/21	4	43.33	2.2	43.44	43.45	1.8	13,412	0.01%
2023/02/20	0	0.00	1.2	43.50	43.50	-1.2	13,750	-0.01%
2023/02/17	3	42.87	5	42.76	42.80	-2	14,206	-0.01%
2023/02/16	7.5	43.04	17.1	43.10	43.10	-9.6	14,818	-0.06%
2023/02/15	18.1	43.16	14	43.30	42.90	4.1	14,935	0.03%
2023/02/14	10	43.99	3	44.02	43.95	7	14,645	0.05%
2023/02/13	1	43.90	0	0.00	44.15	1	14,664	0.01%
2023/02/10	8	43.91	4	44.05	43.80	4	14,750	0.03%
2023/02/09	5	44.37	4	44.46	44.40	1	14,925	0.01%
2023/02/08	7	44.18	5	44.20	44.20	2	14,944	0.01%
2023/02/07	5	44.01	0	44.30	44.35	5	14,906	0.03%
2023/02/06	10	43.86	5	43.95	43.95	5	14,902	0.03%
2023/02/03	5.5	44.26	3	44.22	44.20	2.5	14,902	0.02%
2023/02/02	4	44.55	8.6	44.80	44.95	-4.6	14,847	-0.03%
2023/02/01	8	44.54	16.4	45.01	44.90	-8.4	14,751	-0.06%
2023/01/31	2	44.58	8.2	44.82	44.80	-6.2	14,533	-0.04%
2023/01/30	2.1	44.22	20	44.09	44.30	-17.9	14,397	-0.12%
2023/01/17	4	43.45	4	43.39	43.50	0	14,281	0.00%
2023/01/16	0	0.00	2	43.30	43.00	-2	14,298	-0.01%
2023/01/13	2	43.35	2	43.05	43.00	0	14,313	0.00%
2023/01/12	3.1	43.69	4	43.41	43.40	-0.9	14,410	-0.01%
2023/01/11	10	43.25	10	43.39	43.20	0	14,393	0.00%
2023/01/10	4	42.99	7	43.04	42.90	-3	14,346	-0.02%
2023/01/09	6	42.45	2	42.58	42.75	4	14,339	0.03%
2023/01/06	7.8	42.29	4	42.20	42.30	3.8	14,457	0.03%
2023/01/05	3	42.37	3	42.42	42.25	0	14,714	0.00%
2023/01/04	4	42.55	2	42.60	42.70	2	14,726	0.01%
2023/01/03	2	42.20	11.5	42.54	42.60	-9.5	14,803	-0.06%
2022/12/30	3	42.13	5	42.36	42.40	-2	14,786	-0.01%
2022/12/29	13	41.18	5	41.37	41.35	8	14,795	0.05%
2022/12/28	4	41.95	7.1	41.93	41.65	-3.1	14,922	-0.02%
2022/12/27	3	42.17	0	0.00	42.25	3	15,021	0.02%
2022/12/26	8	42.36	4.1	42.11	42.10	3.9	15,103	0.03%
2022/12/23	9.1	42.95	8	43.15	43.15	1.1	15,177	0.01%
2022/12/22	18	42.87	18.1	43.78	44.00	-0.1	15,033	0.00%
2022/12/21	12	42.60	28	42.92	43.00	-16	14,606	-0.11%
2022/12/20	14	41.95	7.2	41.74	41.50	6.8	14,020	0.05%
2022/12/19	21	42.01	5.5	42.06	42.00	15.5	13,648	0.11%
2022/12/16	12.1	44.10	12	44.04	43.55	0.1	13,086	0.00%
2022/12/15	2	44.93	24	45.03	44.75	-22	12,606	-0.17%
2022/12/14	31	43.60	32	43.85	44.20	-1	12,315	-0.01%
2022/12/13	33	43.56	24.6	43.98	43.60	8.4	12,024	0.07%
2022/12/12	8	42.13	6	41.98	42.45	2	11,484	0.02%
2022/12/09	7	43.46	8	43.21	43.15	-1	11,255	-0.01%
2022/12/08	6	42.72	12	43.14	43.20	-6	11,166	-0.05%
2022/12/07	23	43.13	30	43.29	43.10	-7	11,063	-0.06%
2022/12/06	36	43.09	26	42.82	42.80	10	10,897	0.09%
2022/12/05	18	42.98	40.1	42.95	43.30	-22.1	10,634	-0.21%
2022/12/02	0	0.00	1	40.60	40.50	-1	9,993	-0.01%
2022/12/01	2	40.63	16	40.83	40.50	-14	10,017	-0.14%
2022/11/30	2	40.28	1.1	40.49	40.25	1	9,943	0.01%
2022/11/29	2	39.80	0	0.00	40.15	2	9,927	0.02%
2022/11/28	1	39.50	5	39.90	39.55	-4	9,958	-0.04%
2022/11/25	23	40.25	2	40.48	40.00	21	10,050	0.21%
2022/11/23	0	0.00	1	40.05	39.85	-1	10,015	-0.01%
2022/11/22	4	39.80	0	0.00	39.80	4	10,063	0.04%
2022/11/21	2.1	39.97	0	0.00	40.15	2.1	10,088	0.02%
2022/11/18	14	40.09	11	40.48	39.90	3	10,079	0.03%
2022/11/17	1.1	40.92	16.5	40.99	41.10	-15.4	9,984	-0.15%
2022/11/16	28.6	41.46	9	40.96	40.85	19.6	9,873	0.20%
2022/11/15	12	41.39	7	41.51	41.30	5	9,570	0.05%
2022/11/14	16.2	39.69	28	40.12	40.80	-11.8	9,242	-0.13%
2022/11/11	10.8	39.38	12	40.06	39.25	-1.2	9,020	-0.01%
2022/11/10	10	39.30	4	39.35	39.35	6	9,116	0.07%
2022/11/09	2	39.60	19	40.00	39.60	-17	9,324	-0.18%
2022/11/08	0	0.00	11	39.41	39.45	-11	9,820	-0.11%
2022/11/07	1	39.40	4	39.09	39.40	-3	10,501	-0.03%
2022/11/04	1	37.25	0	0.00	37.45	1	10,317	0.01%
2022/11/03	4	37.68	0	0.00	37.70	4	10,263	0.04%
2022/11/02	0	0.00	1	38.10	38.05	-1	10,278	-0.01%
2022/11/01	5	37.38	8	37.69	37.60	-3	10,259	-0.03%
2022/10/31	8	37.54	1	37.75	37.75	7	10,240	0.07%
2022/10/28	6	38.30	0	0.00	37.80	6	10,252	0.06%
2022/10/27	0	0.00	1	38.85	38.85	-1	10,283	-0.01%
2022/10/26	2	38.35	2	38.85	38.15	0	10,434	0.00%
2022/10/25	0	0.00	1	38.50	38.75	-1	10,655	-0.01%
2022/10/21	0	0.00	3	38.50	38.45	-3	10,610	-0.03%
2022/10/20	2	37.48	2	38.30	38.65	0	10,581	0.00%
2022/10/19	1	38.55	0	0.00	38.15	1	10,544	0.01%
2022/10/18	3	38.95	0	0.00	38.90	3	10,689	0.03%
2022/10/17	3	38.25	3	38.77	39.10	0	10,730	0.00%
2022/10/14	4	39.24	6	39.07	39.10	-2	10,733	-0.02%
2022/10/13	3	39.63	13.2	37.94	37.20	-10.2	10,777	-0.09%
2022/10/12	15	38.48	0	0.00	39.00	15	10,866	0.14%
2022/10/11	0	0.00	100	38.20	38.45	-100	10,944	-0.91%
2022/10/07	0.2	39.10	0	0.00	39.20	0.2	10,890	0.00%
2022/10/06	0	0.00	1	38.65	39.20	-1	10,921	-0.01%
2022/10/05	4	39.41	15.7	39.69	39.20	-11.7	10,898	-0.11%
2022/10/04	2.7	38.86	4	38.94	39.30	-1.4	10,783	-0.01%
2022/10/03	8	37.62	3	38.08	38.10	5	10,661	0.05%
2022/09/30	2	37.53	4	36.84	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	3	35.97	35.90	-3	10,539	-0.03%
2022/09/28	5	36.13	0	0.00	35.25	5	10,558	0.05%
2022/09/27	13	36.95	1	37.15	37.10	12	10,453	0.11%
2022/09/26	14	37.44	1	38.15	37.20	13	10,454	0.12%
2022/09/23	0.8	39.24	1	39.20	39.00	-0.2	10,523	0.00%
2022/09/22	0.1	38.70	0	0.00	39.00	0.1	10,588	0.00%
2022/09/21	0	0.00	7	39.34	38.85	-7	10,574	-0.07%
2022/09/19	5	39.15	0	0.00	39.00	5	10,591	0.05%
2022/09/16	3.3	39.26	2.1	39.01	39.00	1.2	10,671	0.01%
2022/09/15	10	39.85	2	39.65	39.60	8	10,794	0.07%
2022/09/14	0	0.00	5	39.40	39.55	-5	10,933	-0.05%
2022/09/13	0	0.00	0	40.00	40.00	0	11,066	0.00%
2022/09/12	1	39.75	0	0.00	39.85	1	11,356	0.01%
2022/09/08	6	38.93	6	39.06	39.10	0	11,407	0.00%
2022/09/07	5	37.50	0	0.00	37.50	5	11,508	0.04%
2022/09/06	4	37.78	0	0.00	37.80	4	11,585	0.03%
2022/09/05	2	37.63	1	37.95	37.85	1	11,855	0.01%
2022/09/02	1	38.15	2	38.10	38.05	-1	12,013	-0.01%
2022/09/01	2	38.98	0	0.00	38.65	2	11,982	0.02%
2022/08/31	1	39.25	2.1	39.51	39.55	-1.1	11,877	-0.01%
2022/08/30	0.1	39.70	1.2	39.72	39.70	-1.1	11,907	-0.01%
2022/08/29	7	39.19	1	39.60	39.40	6	11,903	0.05%
2022/08/26	3	40.57	12	40.60	40.45	-9	11,929	-0.08%
2022/08/25	3	40.33	7	40.37	40.35	-4	11,897	-0.03%
2022/08/24	0	0.00	8	40.37	40.15	-8	11,867	-0.07%
2022/08/23	4	39.74	0	0.00	39.85	4	11,826	0.03%
2022/08/22	1	40.10	1	40.20	40.15	0	11,853	0.00%
2022/08/19	16	40.65	22	40.63	40.65	-6	11,942	-0.05%
2022/08/18	17.6	40.54	32.3	40.27	40.65	-14.7	11,930	-0.12%
2022/08/17	54	39.87	35	40.01	39.55	19	11,527	0.16%
2022/08/16	12	39.31	10.6	39.44	39.20	1.4	11,415	0.01%
2022/08/15	26.2	39.50	6.2	39.85	39.90	20	11,331	0.18%
2022/08/12	81	37.93	52	38.20	39.15	29	10,931	0.27%
2022/08/11	5	35.63	1	35.75	35.70	4	10,485	0.04%
2022/08/10	6	35.19	6	35.28	35.20	0	10,598	0.00%
2022/08/09	6	34.84	5	35.00	35.15	1	10,671	0.01%
2022/08/08	0	0.00	1	35.40	35.40	-1	10,751	-0.01%
2022/08/05	8	34.74	5	34.85	34.90	3	10,838	0.03%
2022/08/03	20	34.76	20	34.30	34.50	0	11,353	0.00%
2022/08/02	22	35.27	15.1	35.05	35.10	7	11,533	0.06%
2022/08/01	2	36.28	2	36.15	36.20	0	11,541	0.00%
2022/07/27	0	0.00	1.2	35.35	35.40	-1.2	11,856	-0.01%
2022/07/26	2	35.28	6	35.50	35.10	-4	12,006	-0.03%
2022/07/25	9	35.70	11	35.85	36.00	-2	12,154	-0.02%
2022/07/22	6	34.85	2	35.05	34.90	4	12,173	0.03%
2022/07/21	5.1	34.54	3	35.05	35.05	2.1	12,496	0.02%
2022/07/20	3	34.53	6	34.88	34.85	-3	13,085	-0.02%
2022/07/19	4	36.15	12	35.57	36.05	-8	13,222	-0.06%
2022/07/18	5	34.10	2	34.75	35.10	3	13,270	0.02%
2022/07/15	11	33.85	0	0.00	33.95	11	13,581	0.08%
2022/07/14	3	34.07	1	34.25	34.35	2	14,020	0.01%
2022/07/13	1	33.80	0	0.00	33.80	1	14,450	0.01%
2022/07/11	1	34.60	0	0.00	34.75	1	16,432	0.01%
2022/07/08	0	0.00	2	34.90	35.20	-2	17,518	-0.01%
2022/07/07	3.2	34.03	0	0.00	34.15	3.2	17,960	0.02%
2022/07/06	1	33.30	0	0.00	33.20	1	18,262	0.01%
2022/07/05	4	33.93	0	0.00	34.30	4	18,742	0.02%
2022/07/04	2	33.35	1	33.35	33.40	1	19,064	0.01%
2022/07/01	13.1	33.21	3.4	33.36	33.10	9.7	19,182	0.05%
2022/06/30	10	33.80	5	34.05	33.85	5	19,088	0.03%
2022/06/29	5	35.20	3	35.30	35.25	2	19,044	0.01%
2022/06/28	1	35.60	0	0.00	35.55	1	19,123	0.01%
2022/06/27	0	0.00	4.2	35.96	36.25	-4.2	19,247	-0.02%
2022/06/24	4.4	34.95	0	0.00	35.00	4.4	19,434	0.02%
2022/06/23	3	35.13	8	35.35	34.90	-5	19,826	-0.03%
2022/06/22	6	36.34	0	0.00	35.30	6	19,939	0.03%
2022/06/21	50	36.10	1	36.95	37.10	49	20,052	0.24%
2022/06/20	14.1	36.21	10	35.60	35.40	4.1	20,063	0.02%
2022/06/17	22	38.01	11	38.16	38.05	11	20,080	0.05%
2022/06/16	18.2	38.73	4	39.18	38.55	14.2	20,302	0.07%
2022/06/15	2.1	40.18	0	0.00	40.05	2.1	20,177	0.01%
2022/06/14	21.1	40.02	1	40.20	40.10	20.1	20,186	0.10%
2022/06/13	7	41.81	1	41.80	41.55	6	20,189	0.03%
2022/06/10	0	0.00	2	43.00	43.05	-2	20,320	-0.01%
2022/06/09	0	0.00	6	43.45	43.50	-6	20,501	-0.03%
2022/06/08	1	43.85	4	43.90	43.65	-3	20,746	-0.01%
2022/06/07	7	43.47	0	0.00	43.60	7	21,127	0.03%
2022/06/06	4	43.01	3	43.20	43.50	1	21,937	0.00%
2022/06/02	1	43.05	0	0.00	43.05	1	23,276	0.00%
2022/06/01	4	43.48	16	43.50	43.50	-12	24,187	-0.05%
2022/05/31	19	43.46	1	43.45	43.40	18	24,685	0.07%
2022/05/30	8	43.69	5	43.91	43.95	3	25,052	0.01%
2022/05/27	1	43.30	0	0.00	43.30	1	25,972	0.00%
2022/05/26	13	43.40	45	43.10	43.10	-32	27,434	-0.12%
2022/05/25	39	43.76	16	43.78	44.00	23	28,106	0.08%
2022/05/24	25	44.46	3	45.03	44.10	22	28,713	0.08%
2022/05/23	18	44.36	10	44.38	44.75	8	29,280	0.03%
2022/05/20	9	43.84	17.1	43.86	44.00	-8.1	30,567	-0.03%
2022/05/19	10.1	42.56	1	42.70	42.80	9.1	32,307	0.03%
2022/05/18	0	0.00	4	44.33	44.35	-4	32,193	-0.01%
2022/05/17	3	43.67	2	44.00	43.40	1	32,340	0.00%
2022/05/16	3	43.95	5	43.85	43.40	-2	32,550	-0.01%
2022/05/13	41	43.92	8	43.87	44.05	33	32,778	0.10%
2022/05/12	11	43.85	8	43.86	43.20	3	32,971	0.01%
2022/05/11	5	44.40	6	44.33	44.20	-1	33,247	0.00%
2022/05/10	5	42.10	3	42.92	43.25	2	33,356	0.01%
2022/05/09	14.2	43.97	5	43.70	43.70	9.2	33,675	0.03%
2022/05/06	4	44.71	1	44.80	45.00	3	33,997	0.01%
2022/05/05	1	45.60	8	45.51	45.90	-7	34,340	-0.02%
2022/05/04	4	44.44	0	0.00	44.25	4	34,184	0.01%
2022/05/03	5	43.93	8	44.25	44.80	-3	34,135	-0.01%
2022/04/29	17	44.43	3	44.55	44.40	14	34,173	0.04%
2022/04/28	7.1	44.72	20	44.59	44.40	-12.9	34,662	-0.04%
2022/04/27	16.3	44.55	17	44.82	44.40	-0.7	34,657	0.00%
2022/04/26	81.4	46.76	73.5	46.73	46.20	7.9	34,331	0.02%
2022/04/25	16	48.66	12.5	48.69	48.50	3.5	33,674	0.01%
2022/04/22	23	50.39	7	50.33	50.20	16	33,346	0.05%
2022/04/21	45.2	51.45	18	50.91	50.60	27.2	33,109	0.08%
2022/04/20	28.5	52.73	25	52.91	52.20	3.5	32,891	0.01%
2022/04/19	16.1	53.32	38	53.95	53.90	-21.9	32,581	-0.07%
2022/04/18	47.2	53.76	32.6	53.59	53.00	14.6	32,184	0.05%
2022/04/15	55.4	55.31	92.4	55.56	55.00	-37	31,634	-0.12%
2022/04/14	31	53.87	102	54.29	54.00	-71	30,359	-0.23%	大賣/
2022/04/13	15.2	52.47	39.6	52.70	53.00	-24.4	29,278	-0.08%
2022/04/12	32	52.22	44.5	51.67	51.70	-12.5	28,859	-0.04%
2022/04/11	21	51.47	26.2	51.53	51.70	-5.2	28,640	-0.02%
2022/04/08	9	50.62	24.1	50.66	51.00	-15.1	28,184	-0.05%
2022/04/07	18	49.48	9	49.57	48.75	9	27,881	0.03%
2022/04/06	1	49.50	4	49.61	49.80	-3	27,734	-0.01%
2022/04/01	0	49.15	8	49.27	49.50	-8	27,704	-0.03%
2022/03/31	20	49.17	1	49.30	49.00	19	27,783	0.07%
2022/03/30	13.1	48.90	21	48.89	49.35	-7.9	27,849	-0.03%
2022/03/29	14	49.06	14	49.22	49.00	0	27,771	0.00%
2022/03/28	27.3	49.81	34	49.70	49.95	-6.7	27,694	-0.02%
2022/03/25	7	51.67	17.3	51.84	52.20	-10.3	27,615	-0.04%
2022/03/24	15	51.55	10.1	51.59	51.70	4.9	27,879	0.02%
2022/03/23	12	50.65	64	50.77	51.20	-52	28,176	-0.18%
2022/03/22	21	51.09	21	51.07	50.90	0	28,074	0.00%
2022/03/21	20.2	50.47	13.1	50.82	50.20	7.1	27,802	0.03%
2022/03/18	8.2	49.37	15	49.35	49.40	-6.8	27,719	-0.02%
2022/03/17	32	49.03	18	49.07	49.05	14	28,002	0.05%
2022/03/16	2	48.35	0	0.00	48.65	2	28,087	0.01%
2022/03/15	22.3	48.88	34	49.57	48.40	-11.7	27,987	-0.04%
2022/03/14	13	49.76	5	49.96	50.30	8	28,451	0.03%
2022/03/11	8.2	50.11	21	50.36	49.90	-12.8	28,866	-0.04%
2022/03/10	22	49.66	10	49.73	49.75	12	28,819	0.04%
2022/03/09	28.1	49.65	19	49.59	49.45	9.1	28,546	0.03%
2022/03/08	174.1	53.34	354.2	52.95	50.10	-180.1	27,909	-0.65%	大買/大賣/鉅額交易
2022/03/07	35.5	52.96	56.1	52.74	52.70	-20.6	26,610	-0.08%
2022/03/04	28	53.64	31.1	53.49	53.30	-3.1	25,975	-0.01%
2022/03/03	56	53.56	43	53.60	53.70	13	25,921	0.05%
2022/03/02	60.3	53.82	27.3	53.73	53.30	33.1	26,163	0.13%
2022/03/01	137.3	54.16	96	53.90	53.10	41.3	25,806	0.16%	大買/
2022/02/25	42.2	51.85	78.9	52.25	52.40	-36.8	25,171	-0.15%
2022/02/24	43	50.56	81.8	51.02	50.00	-38.8	24,996	-0.16%
2022/02/23	58.3	52.48	60	52.25	52.20	-1.8	24,477	-0.01%
2022/02/22	151.1	52.61	126	52.27	51.50	25.1	24,043	0.10%	大買/大賣/
2022/02/21	68	52.49	81.9	52.61	53.00	-13.9	22,923	-0.06%
2022/02/18	11	49.08	23	49.00	49.35	-12	21,290	-0.06%
2022/02/17	18.2	48.69	19	49.02	48.70	-0.8	21,620	0.00%
2022/02/16	17	48.84	8	48.91	48.60	9	21,735	0.04%
2022/02/15	42	49.43	8	49.11	48.85	34	22,306	0.15%
2022/02/14	22.1	48.61	59	48.80	49.00	-36.9	23,658	-0.16%
2022/02/11	19.6	49.19	40	49.01	49.00	-20.4	23,657	-0.09%
2022/02/10	21	49.12	19.3	49.11	49.05	1.7	24,768	0.01%
2022/02/09	18	48.71	61	48.62	48.50	-43	26,164	-0.16%
2022/02/08	31	47.74	38.2	47.80	48.05	-7.2	25,747	-0.03%
2022/02/07	14	46.66	72.5	46.97	47.50	-58.5	25,531	-0.23%
2022/01/26	15	44.09	11	44.04	44.10	4	25,252	0.02%
2022/01/25	7	44.71	4	44.99	44.20	3	25,659	0.01%
2022/01/24	5.1	44.61	8	45.03	44.70	-2.9	26,549	-0.01%
2022/01/21	71.1	45.83	42.1	45.89	45.55	29	26,751	0.11%
2022/01/20	6	44.48	18	44.81	45.45	-12	26,341	-0.05%
2022/01/19	3	43.80	1	43.75	43.70	2	26,647	0.01%
2022/01/18	0	0.00	17.3	44.48	44.35	-17.3	26,715	-0.06%
2022/01/17	1	43.85	2	44.25	44.20	-1	26,777	0.00%
2022/01/14	2	44.40	7.3	44.56	44.25	-5.3	27,100	-0.02%
2022/01/13	5	45.29	7	45.25	45.15	-2	27,489	-0.01%
2022/01/12	9	44.77	5	44.65	44.55	4	27,455	0.01%
2022/01/11	6	44.04	1	44.45	44.10	5	27,513	0.02%
2022/01/10	7.1	44.01	0	0.00	44.05	7.1	27,959	0.03%
2022/01/07	15	44.64	11	44.79	44.60	4	28,085	0.01%
2022/01/06	2	45.15	8	45.10	45.20	-6	28,276	-0.02%
2022/01/05	14.2	45.45	1	45.10	45.05	13.2	28,627	0.05%
2022/01/04	33.1	45.31	6	45.40	45.30	27.1	28,811	0.09%
2022/01/03	5	45.79	6	45.75	45.80	-1	28,948	0.00%
2021/12/30	2	46.25	2	46.25	46.25	0	29,092	0.00%
2021/12/29	11.1	46.35	5	46.40	46.35	6.1	29,190	0.02%
2021/12/28	3	46.20	1	46.20	46.35	2	29,352	0.01%
2021/12/27	7.2	46.19	15.4	46.27	46.15	-8.2	29,712	-0.03%
2021/12/24	23.1	46.92	0	0.00	46.80	23.1	29,868	0.08%
2021/12/22	6	47.49	6.1	47.68	47.45	-0.1	30,262	0.00%
2021/12/21	18	47.58	7	47.89	47.90	11	30,252	0.04%
2021/12/20	19.4	48.74	65.1	48.55	48.75	-45.7	30,013	-0.15%
2021/12/17	45.1	47.86	50.8	48.03	47.65	-5.8	29,641	-0.02%
2021/12/16	4.1	47.21	7	46.96	47.10	-3	29,247	-0.01%
2021/12/15	6	46.90	2	47.08	47.00	4	29,461	0.01%
2021/12/14	267	47.15	237	46.91	46.70	30	29,633	0.10%	大買/大賣/
2021/12/13	11	47.78	39.1	47.81	47.90	-28.1	29,623	-0.09%
2021/12/10	24	47.51	7	47.14	47.00	17	29,509	0.06%
2021/12/09	6	47.73	21	47.45	47.30	-15	29,827	-0.05%
2021/12/08	34.1	48.23	17	48.59	47.60	17.1	30,311	0.06%
2021/12/07	55.5	47.34	87	47.52	47.95	-31.5	29,991	-0.10%
2021/12/06	17	46.31	5.4	46.37	46.20	11.6	29,525	0.04%
2021/12/03	21	46.45	12.1	46.80	46.20	9	29,605	0.03%
2021/12/02	15.1	46.44	21.9	46.10	46.30	-6.8	29,860	-0.02%
2021/12/01	4	46.31	4	46.04	46.20	0	29,959	0.00%
2021/11/30	17.5	46.30	24.3	46.19	46.05	-6.8	30,063	-0.02%
2021/11/29	42.3	46.11	40	46.39	46.20	2.3	30,010	0.01%
2021/11/26	14.5	47.88	54	47.74	47.75	-39.5	30,027	-0.13%
2021/11/25	22	47.99	24	47.68	47.65	-2	29,704	-0.01%
2021/11/24	75	46.93	65	47.08	47.05	10	29,565	0.03%
2021/11/23	23	45.73	15.1	45.65	45.65	7.9	29,073	0.03%
2021/11/22	6	44.28	2	44.40	44.65	4	29,884	0.01%
2021/11/19	8	43.81	7	43.92	43.70	1	30,030	0.00%
2021/11/18	15.2	44.60	8	44.73	44.55	7.2	30,294	0.02%
2021/11/17	18	45.35	9	45.16	45.05	9	30,370	0.03%
2021/11/16	34.6	46.35	29	47.17	45.45	5.6	30,546	0.02%
2021/11/15	31.3	47.21	41.3	47.13	46.75	-10	30,484	-0.03%
2021/11/12	22.5	48.73	23	48.70	48.30	-0.6	31,117	0.00%
2021/11/11	79.7	48.89	155.7	49.38	49.40	-76	31,100	-0.24%	大賣/
2021/11/10	11	46.72	20.1	46.78	46.75	-9.1	30,032	-0.03%
2021/11/09	141.7	47.18	76.2	47.18	46.90	65.5	30,377	0.22%	大買/
2021/11/08	40	45.26	56.4	45.93	46.35	-16.4	29,604	-0.06%
2021/11/05	7.1	42.10	8	42.18	42.15	-0.9	28,942	0.00%
2021/11/04	10	41.93	11	42.26	42.55	-1	29,010	0.00%
2021/11/03	23	41.47	233.2	41.62	41.75	-210.1	29,328	-0.72%	大賣/鉅額交易
2021/11/02	119.1	40.74	29	40.96	40.30	90.1	29,348	0.31%	大買/
2021/11/01	164.2	41.28	20	41.63	41.10	144.2	29,188	0.49%	大買/鉅額交易
2021/10/29	11	44.05	34.2	44.48	44.15	-23.2	28,525	-0.08%
2021/10/28	1	45.00	28.5	44.91	44.95	-27.5	28,490	-0.10%
2021/10/27	2.1	45.02	14	45.08	45.10	-11.9	28,676	-0.04%
2021/10/26	8	45.48	33	45.59	45.15	-25	28,861	-0.09%
2021/10/25	2.2	45.10	9	45.39	45.15	-6.9	29,402	-0.02%
2021/10/22	26	45.63	7.2	45.53	45.05	18.8	30,261	0.06%
2021/10/21	12.2	45.84	44	46.07	46.30	-31.8	30,821	-0.10%
2021/10/20	33	44.57	0	0.00	44.55	33	31,203	0.11%
2021/10/19	13	44.44	32.2	44.48	44.50	-19.2	31,961	-0.06%
2021/10/18	57.2	45.98	46	46.21	45.00	11.2	33,279	0.03%
2021/10/15	2	44.90	1	45.05	44.90	1	34,479	0.00%
2021/10/14	3	44.65	13.2	44.73	44.75	-10.2	35,965	-0.03%
2021/10/13	6	44.29	11.5	44.50	44.60	-5.5	38,464	-0.01%
2021/10/12	4	44.53	9	44.58	44.60	-5	39,356	-0.01%
2021/10/08	1	44.65	2	44.50	44.55	-1	40,508	0.00%
2021/10/07	11	44.49	1.2	44.29	44.65	9.8	41,538	0.02%
2021/10/06	5	44.71	3.1	44.20	44.45	1.9	43,305	0.00%
2021/10/05	6	44.12	0.2	44.64	44.90	5.8	45,729	0.01%
2021/10/04	13	44.89	13	44.73	44.20	0	46,599	0.00%
2021/10/01	2	45.30	105	45.03	45.10	-103	47,959	-0.21%	大賣/鉅額交易
2021/09/30	10	45.58	29	45.63	45.85	-19	49,915	-0.04%
2021/09/29	6	44.98	9.2	45.16	45.00	-3.2	51,403	-0.01%
2021/09/28	15	45.17	7	45.11	45.00	8	53,570	0.01%
2021/09/27	18.2	45.54	9	45.59	45.30	9.2	57,480	0.02%
2021/09/24	95.1	45.83	4.2	45.95	45.70	90.9	62,167	0.15%
2021/09/23	38	45.70	16	45.74	45.80	22	69,601	0.03%
2021/09/22	34.1	45.48	12.6	45.51	45.75	21.5	76,836	0.03%
2021/09/17	17.1	48.15	28	47.94	47.75	-10.9	80,788	-0.01%
2021/09/16	19	48.93	8	48.99	48.40	11	82,968	0.01%
2021/09/15	21.1	48.49	0	0.00	48.75	21.1	83,489	0.03%
2021/09/14	33.1	49.50	5.1	49.27	49.30	28	84,968	0.03%
2021/09/13	17	49.64	25	50.10	50.50	-8	86,300	-0.01%
2021/09/10	20	49.08	39.3	49.10	48.75	-19.3	86,105	-0.02%
2021/09/09	6	47.78	1.8	48.00	47.90	4.2	86,148	0.00%
2021/09/08	13	47.44	7	47.89	47.05	6	86,592	0.01%
2021/09/07	8.6	48.68	40	49.36	48.35	-31.4	86,871	-0.04%
2021/09/06	2.8	49.37	13	49.72	49.20	-10.3	86,924	-0.01%
2021/09/03	43	49.39	12	49.25	48.85	31	87,286	0.04%
2021/09/02	13	49.02	6	49.38	48.60	7	87,905	0.01%
2021/09/01	29	50.55	16	50.74	50.20	13	88,583	0.01%
2021/08/31	3	50.10	13.2	50.40	50.60	-10.1	88,670	-0.01%
2021/08/30	35	50.23	14.1	50.46	49.95	20.9	89,428	0.02%
2021/08/27	12	49.75	37	49.88	50.20	-25	90,186	-0.03%
2021/08/26	86.4	50.42	70	50.75	49.00	16.4	90,929	0.02%
2021/08/25	7.2	47.85	31	47.96	48.10	-23.8	92,275	-0.03%
2021/08/24	7.2	47.12	11	47.59	48.35	-3.8	93,545	0.00%
2021/08/23	42.3	47.58	34.7	47.75	47.70	7.7	96,102	0.01%
2021/08/20	5.9	46.15	7.1	46.01	46.00	-1.2	97,374	0.00%
2021/08/19	14.1	47.08	12	47.40	46.55	2.1	98,081	0.00%
2021/08/18	39.3	45.83	19.1	46.70	48.55	20.2	98,353	0.02%
2021/08/17	93	49.18	104	49.36	47.00	-11	97,910	-0.01%	大賣/
2021/08/16	54.1	51.06	25	51.48	50.40	29.1	97,863	0.03%
2021/08/13	161.1	52.35	17	52.52	52.30	144.1	98,613	0.15%	大買/鉅額交易
2021/08/12	75.1	52.38	92.2	52.68	53.50	-17.2	99,398	-0.02%
2021/08/11	65.2	52.29	36.6	52.43	50.90	28.6	100,420	0.03%
2021/08/10	13	51.30	7	51.19	50.90	6	99,818	0.01%
2021/08/09	30.1	51.88	19.1	51.82	51.50	11	101,040	0.01%
2021/08/06	29.3	51.05	10.5	51.30	51.00	18.8	102,182	0.02%
2021/08/05	20.5	51.32	14.2	51.39	50.90	6.2	103,966	0.01%
2021/08/04	10.3	52.34	12	52.53	52.20	-1.7	105,230	0.00%
2021/08/03	21.1	53.25	8	53.18	53.50	13.1	108,385	0.01%
2021/08/02	10.1	53.03	36.1	52.98	54.10	-26.1	110,971	-0.02%
2021/07/30	191	53.67	120.4	53.40	52.00	70.7	111,955	0.06%	大買/大賣/
2021/07/29	19.1	52.36	16	52.61	53.60	3.1	113,192	0.00%
2021/07/28	32	52.34	33	51.18	51.30	-1	114,079	0.00%
2021/07/27	28.3	52.34	46.2	52.40	51.60	-17.9	115,128	-0.02%
2021/07/26	55.3	53.25	24	52.95	52.80	31.3	116,132	0.03%
2021/07/23	7.1	55.06	33	54.75	55.20	-25.9	116,839	-0.02%
2021/07/22	91.1	55.18	24	54.57	53.60	67.1	116,605	0.06%
2021/07/21	165.1	58.33	211	59.31	56.50	-45.9	116,067	-0.04%	大買/大賣/
2021/07/20	157.6	58.19	86	58.30	58.40	71.6	115,458	0.06%	大買/
2021/07/19	129.3	60.47	147.2	60.33	60.00	-18	115,103	-0.02%	大買/大賣/
2021/07/16	186.1	58.48	111.1	58.23	58.30	75	115,684	0.06%	大買/大賣/
2021/07/15	44.4	57.44	90.5	56.79	58.50	-46.1	116,177	-0.04%
2021/07/14	160.6	54.42	50	54.59	54.40	110.6	116,278	0.10%	大買/鉅額交易
2021/07/13	115.1	58.36	226	59.48	56.30	-110.9	116,504	-0.10%	大買/大賣/鉅額交易
2021/07/12	213.1	58.79	169	60.96	59.60	44.1	116,141	0.04%	大買/大賣/
2021/07/09	47.1	57.30	71	57.28	56.90	-24	114,318	-0.02%
2021/07/08	120.1	57.92	136.1	58.01	58.00	-16	115,233	-0.01%	大買/大賣/
2021/07/07	144.8	58.05	90.1	58.27	57.10	54.7	114,284	0.05%	大買/
2021/07/06	163.2	60.02	107.2	60.39	59.50	56	113,346	0.05%	大買/大賣/
2021/07/05	113.1	61.55	283	61.42	60.50	-170	112,774	-0.15%	大買/大賣/鉅額交易
2021/07/02	260	61.53	233	61.11	59.90	27	112,517	0.02%	大買/大賣/
2021/07/01	505.2	60.06	508.7	60.52	60.30	-3.5	110,796	0.00%	大買/大賣/
2021/06/30	719.1	61.17	627.1	61.34	59.50	92	106,551	0.09%	大買/大賣/
2021/06/29	330.2	55.88	251	57.06	57.90	79.2	99,335	0.08%	大買/大賣/
2021/06/28	230	50.66	280	51.07	52.70	-50	92,252	-0.05%	大買/大賣/
2021/06/25	83	48.59	201.1	48.75	47.95	-118.1	88,275	-0.13%	大賣/鉅額交易
2021/06/24	41	47.07	34	47.30	46.50	7	86,098	0.01%
2021/06/23	126	47.80	118	47.30	45.80	8	85,332	0.01%	大買/大賣/
2021/06/22	100.1	47.49	156	47.03	48.00	-55.9	83,604	-0.07%	大賣/
2021/06/21	20	44.29	9.4	44.04	43.80	10.6	81,795	0.01%
2021/06/18	40	45.63	43	45.52	45.50	-3	81,400	0.00%
2021/06/17	9	46.28	36	46.11	45.95	-27	80,959	-0.03%
2021/06/16	43	46.50	36.2	47.22	45.75	6.8	80,404	0.01%
2021/06/15	21	46.33	34.2	46.59	47.05	-13.2	79,901	-0.02%
2021/06/11	94	46.30	20	46.69	45.95	74	79,516	0.09%
2021/06/10	40	45.49	21.1	46.04	46.55	18.9	79,163	0.02%
2021/06/09	29	46.28	16	45.90	45.75	13	78,380	0.02%
2021/06/08	43	48.11	20	48.11	47.80	23	77,628	0.03%
2021/06/07	46.3	47.57	40	46.63	47.60	6.3	77,228	0.01%
2021/06/04	36.1	49.20	54	49.48	48.60	-17.9	76,205	-0.02%
2021/06/03	102	49.32	41	49.28	48.80	61	75,253	0.08%	大買/
2021/06/02	134	49.04	169.1	49.15	49.05	-35.1	74,534	-0.05%	大買/大賣/
2021/06/01	59	46.82	59.1	46.98	47.90	-0.1	72,757	0.00%
2021/05/31	224.5	47.93	138.1	47.84	46.00	86.4	72,920	0.12%	大買/大賣/
2021/05/28	17	44.67	126.9	44.49	44.95	-109.9	70,381	-0.16%	大賣/鉅額交易
2021/05/27	49	41.50	44	41.39	40.90	5	69,091	0.01%
2021/05/26	47	40.19	44	40.16	40.70	3	68,443	0.00%
2021/05/25	36	39.70	9	39.77	39.75	27	67,979	0.04%
2021/05/24	15	40.34	22.3	40.24	40.20	-7.3	67,863	-0.01%
2021/05/21	94.3	39.75	98.2	40.12	40.30	-3.9	67,958	-0.01%
2021/05/20	52	40.16	23	39.65	39.50	29	66,983	0.04%
2021/05/19	180	41.16	84	40.76	41.50	96	65,721	0.15%	大買/
2021/05/18	9	37.37	73	37.67	37.75	-64	64,142	-0.10%
2021/05/17	74	35.73	70	34.48	34.35	4	63,937	0.01%
2021/05/14	39	38.45	66	37.18	37.40	-27	62,629	-0.04%
2021/05/13	117.1	39.93	64	39.83	39.35	53.1	60,892	0.09%	大買/
2021/05/12	98.9	45.41	85	45.18	43.70	13.9	58,931	0.02%
2021/05/11	114	51.79	88.2	51.82	48.55	25.8	57,459	0.04%	大買/
2021/05/10	88.2	51.92	129.8	51.54	53.00	-41.6	54,145	-0.08%	大賣/
2021/05/07	72	49.45	88	48.52	49.40	-16	51,262	-0.03%
2021/05/06	75	48.39	72	48.57	49.45	3	49,859	0.01%
2021/05/05	70	46.09	92	46.27	45.95	-22	48,126	-0.05%
2021/05/04	109.2	45.48	54.3	47.35	43.70	54.9	46,697	0.12%	大買/
2021/05/03	65	49.50	173.1	49.91	48.45	-108.1	45,015	-0.24%	大賣/鉅額交易
2021/04/29	127	47.64	208	48.17	48.00	-81	43,382	-0.19%	大買/大賣/
2021/04/28	160.1	46.55	178	46.99	46.45	-17.9	41,922	-0.04%	大買/大賣/
2021/04/27	96.1	48.66	44.2	48.25	47.85	51.9	41,642	0.12%
2021/04/26	66.1	47.87	85	48.08	48.70	-18.9	40,781	-0.05%
2021/04/23	172.9	46.59	113	46.35	45.70	59.9	39,893	0.15%	大買/大賣/
2021/04/22	402.1	50.56	593.4	49.84	48.30	-191.3	38,942	-0.49%	大買/大賣/鉅額交易
2021/04/21	71	46.43	57	46.77	48.00	14	35,741	0.04%
2021/04/20	501.5	46.21	133	45.16	46.50	368.5	34,540	1.07%	大買/大賣/鉅額交易
2021/04/19	82	44.92	55.2	45.65	46.05	26.8	33,267	0.08%
2021/04/16	111.3	41.60	111.1	41.80	41.90	0.2	31,918	0.00%	大買/大賣/
2021/04/15	131.5	40.55	236	40.39	40.15	-104.6	30,497	-0.34%	大買/大賣/鉅額交易
2021/04/14	405	40.69	295.4	40.68	39.95	109.6	30,141	0.36%	大買/大賣/鉅額交易
2021/04/13	77.2	40.24	51	40.06	39.55	26.2	28,521	0.09%
2021/04/12	71	40.54	83.9	40.63	40.80	-12.9	28,017	-0.05%
2021/04/09	111.3	39.20	71	38.89	38.50	40.3	26,927	0.15%	大買/
2021/04/08	180.2	39.39	277.5	39.50	39.35	-97.3	26,031	-0.37%	大買/大賣/
2021/04/07	108	36.69	363	37.09	37.85	-255	24,214	-1.05%	大買/大賣/鉅額交易
2021/04/06	18	34.19	32.1	34.45	34.45	-14.1	22,297	-0.06%
2021/04/01	16.1	31.52	4	31.44	31.35	12.1	22,073	0.05%
2021/03/31	20	31.31	65	31.16	31.35	-45	22,107	-0.20%
2021/03/30	2	30.85	11.4	30.77	31.10	-9.4	21,953	-0.04%
2021/03/29	61	30.41	17	30.46	30.50	44	22,022	0.20%
2021/03/26	2	29.80	3.4	29.90	29.80	-1.4	23,036	-0.01%
2021/03/25	0	0.00	11.2	29.56	29.65	-11.2	23,726	-0.05%
2021/03/24	10	29.37	5	29.70	29.40	5	24,143	0.02%
2021/03/23	7	29.89	2	29.90	29.90	5	24,409	0.02%
2021/03/22	2	29.45	1	29.50	29.70	1	24,926	0.00%
2021/03/19	10	29.34	6	29.33	29.35	4	25,487	0.02%
2021/03/18	14	29.74	0	0.00	29.75	14	25,978	0.05%
2021/03/17	3.5	29.50	1	29.70	29.70	2.5	26,973	0.01%
2021/03/16	37	29.64	0	0.00	29.55	37	28,297	0.13%
2021/03/15	1	30.45	3	30.45	30.35	-2	28,818	-0.01%
2021/03/12	21	30.18	6	30.40	30.60	15	29,225	0.05%
2021/03/11	18	30.70	5.2	30.87	30.60	12.8	30,507	0.04%
2021/03/10	5	30.33	1	30.35	30.40	4	31,505	0.01%
2021/03/09	6	30.33	11	30.37	30.35	-5	32,527	-0.02%
2021/03/08	24.2	29.92	15	29.70	29.55	9.2	32,658	0.03%
2021/03/05	141	30.61	10	30.55	30.20	131	32,969	0.40%	大買/鉅額交易
2021/03/04	304	32.90	209	33.13	32.80	95	33,058	0.29%	大買/大賣/
2021/03/03	2	31.40	8	31.06	31.60	-6	32,025	-0.02%
2021/03/02	14	31.29	31.2	31.26	30.45	-17.2	33,205	-0.05%
2021/02/26	39	31.50	28	31.22	31.20	11	33,433	0.03%
2021/02/25	2	30.90	43	30.79	30.90	-41	33,046	-0.12%
2021/02/24	46	30.48	114	30.54	30.35	-68	33,029	-0.21%	大賣/
2021/02/23	58.2	30.77	52	30.96	30.85	6.2	32,714	0.02%
2021/02/22	13	29.38	28	29.33	29.45	-15	32,028	-0.05%
2021/02/19	3	27.90	11.2	28.07	28.20	-8.2	31,837	-0.03%
2021/02/18	15	27.89	10	27.72	27.85	5	31,859	0.02%
2021/02/17	8.1	26.83	25.5	26.95	27.65	-17.4	31,818	-0.05%
2021/02/05	8	25.76	10	25.35	25.50	-2	31,545	-0.01%
2021/02/04	7.2	25.65	9	25.92	25.90	-1.8	31,699	-0.01%
2021/02/03	4	25.73	0	0.00	25.70	4	31,928	0.01%
2021/02/02	16.5	26.30	10	26.08	26.45	6.5	32,400	0.02%
2021/02/01	19.2	25.72	9	25.98	26.20	10.2	32,775	0.03%
2021/01/29	7	25.46	10	25.12	25.10	-3	33,013	-0.01%
2021/01/28	7	25.59	14	25.22	25.40	-7	33,332	-0.02%
2021/01/27	9.1	26.42	0	0.00	25.80	9.1	33,894	0.03%
2021/01/26	16	26.59	13	26.65	26.80	3	35,106	0.01%
2021/01/25	22	26.59	13	26.46	27.15	9	35,725	0.03%
2021/01/22	8	25.46	19	25.50	25.90	-11	36,213	-0.03%
2021/01/21	14	26.23	19	26.12	25.90	-5	36,365	-0.01%
2021/01/20	17	26.18	16.5	25.77	25.85	0.5	37,058	0.00%
2021/01/19	20	27.23	12.5	27.27	27.10	7.5	36,744	0.02%
2021/01/18	13	27.78	11	27.44	27.45	2	36,641	0.01%
2021/01/15	12	27.77	33	28.04	27.95	-21	36,487	-0.06%
2021/01/14	30	29.08	7	28.75	28.65	23	36,265	0.06%
2021/01/13	43	28.85	17	28.84	28.65	26	36,306	0.07%
2021/01/12	69	30.19	6	29.72	29.65	63	35,776	0.18%
2021/01/11	35	30.69	9	30.86	30.85	26	35,532	0.07%
2021/01/08	19.4	30.63	59	30.69	30.85	-39.6	35,398	-0.11%
2021/01/07	52	30.66	25	30.74	30.80	27	35,250	0.08%
2021/01/06	18	30.73	72.1	30.48	29.90	-54.1	34,962	-0.15%
2021/01/05	12	31.55	7	31.26	30.90	5	35,339	0.01%
2021/01/04	5	31.05	18	30.93	31.00	-13	35,400	-0.04%
2020/12/31	7	30.49	15.3	30.50	31.30	-8.3	35,206	-0.02%
2020/12/30	20	31.54	28	31.66	30.95	-8	34,896	-0.02%
2020/12/29	70	30.99	105	30.95	31.00	-35	34,474	-0.10%	大賣/
2020/12/28	15	30.33	6	30.23	30.25	9	34,001	0.03%
2020/12/25	25.1	30.67	12.9	30.63	30.65	12.2	33,585	0.04%
2020/12/24	6	31.23	7	31.42	31.10	-1	33,198	0.00%
2020/12/23	8	31.01	11	31.27	31.25	-3	32,986	-0.01%
2020/12/22	80	31.98	228	33.29	30.85	-148	32,667	-0.45%	大賣/鉅額交易
2020/12/21	35	32.45	25.7	32.57	32.40	9.3	31,440	0.03%
2020/12/18	9	31.80	9.1	31.97	31.85	-0.1	30,695	0.00%
2020/12/17	15	31.71	11	31.61	32.00	4	30,285	0.01%
2020/12/16	7	31.76	23	31.63	32.00	-16	29,947	-0.05%
2020/12/15	30	31.46	13	31.60	30.95	17	29,343	0.06%
2020/12/14	32.7	31.03	29	31.23	30.90	3.7	28,754	0.01%
2020/12/11	38	31.53	44	31.91	31.35	-6	28,210	-0.02%
2020/12/10	65	33.00	72	32.87	32.10	-7	27,234	-0.03%
2020/12/09	27	31.90	24	32.04	32.00	3	25,915	0.01%
2020/12/08	25	31.18	10	31.13	31.10	15	25,320	0.06%
2020/12/07	295.9	31.98	105.1	31.69	31.00	190.8	24,861	0.77%	大買/大賣/鉅額交易
2020/12/04	52.1	30.43	89.1	30.42	30.60	-37.1	23,494	-0.16%
2020/12/03	35	29.13	53.2	29.04	29.20	-18.2	22,316	-0.08%
2020/12/02	20	28.04	26	28.15	27.80	-6	21,321	-0.03%
2020/12/01	40.2	28.02	59.1	27.83	27.95	-18.9	20,950	-0.09%
2020/11/30	29.5	28.02	68	27.88	28.10	-38.5	20,195	-0.19%
2020/11/27	12	26.50	70	26.65	26.85	-58	19,182	-0.30%
2020/11/26	43	25.91	98	26.21	26.35	-55	18,505	-0.30%
2020/11/25	4.5	24.14	23	24.63	24.85	-18.5	16,813	-0.11%
2020/11/24	2	23.88	11.1	23.76	23.75	-9.1	16,303	-0.06%
2020/11/23	7.5	23.77	12	24.00	24.30	-4.5	16,140	-0.03%
2020/11/20	17	23.80	6	23.74	23.75	11	15,843	0.07%
2020/11/19	9	24.08	9	24.11	24.05	0	15,636	0.00%
2020/11/18	4	24.53	8	24.44	24.60	-4	15,415	-0.03%
2020/11/17	7	24.59	5	24.66	24.65	2	15,220	0.01%
2020/11/16	8	24.01	0.6	24.20	24.15	7.4	15,186	0.05%
2020/11/13	7	24.48	16.2	24.39	24.15	-9.2	15,049	-0.06%
2020/11/12	6	24.27	11	24.50	24.75	-5	14,918	-0.03%
2020/11/11	6	24.85	9	25.04	24.65	-3	14,680	-0.02%
2020/11/10	20.8	25.07	39	25.18	24.90	-18.2	14,494	-0.13%
2020/11/09	15	24.60	63.6	24.60	24.85	-48.6	13,952	-0.35%
2020/11/06	18	24.12	82.5	24.23	24.10	-64.5	13,465	-0.48%
2020/11/05	27	24.10	7	24.32	23.85	20	13,083	0.15%
2020/11/04	35.5	24.19	13	24.15	24.50	22.5	12,721	0.18%
2020/11/03	27.7	23.95	32.7	24.01	24.10	-5	12,087	-0.04%
2020/11/02	7	22.92	45.7	22.68	23.15	-38.7	10,669	-0.36%
2020/10/30	75.9	22.03	481	22.10	21.90	-405.1	9,912	-4.09%	大賣/鉅額交易
2020/10/29	8	22.73	8	22.87	22.65	0	9,077	0.00%
2020/10/28	14	22.74	27	22.96	22.90	-13	8,635	-0.15%
2020/10/27	0	0.00	5	21.42	21.50	-5	7,762	-0.06%
2020/10/26	15	21.03	0	0.00	21.05	15	7,681	0.20%
2020/10/22	2	20.83	2	20.75	20.65	0	7,590	0.00%
2020/10/21	19	21.33	16	21.31	21.30	3	7,424	0.04%
2020/10/20	3	20.50	3	20.55	20.35	0	7,186	0.00%
2020/10/19	6	20.88	2	20.85	20.80	4	7,118	0.06%
2020/10/16	0	0.00	1	21.25	21.15	-1	7,049	-0.01%
2020/10/15	1	21.50	0	0.00	21.60	1	6,976	0.01%
2020/10/14	1	22.15	1	22.05	22.00	0	6,894	0.00%
2020/10/13	7	22.47	23	22.23	22.30	-16	6,791	-0.24%
2020/10/12	1	22.00	13	21.91	22.00	-12	6,033	-0.20%
2020/10/05	1	19.50	0	0.00	19.55	1	5,856	0.02%
2020/09/30	0	0.00	5	19.55	19.65	-5	5,996	-0.08%
2020/09/28	2	19.05	0	0.00	19.05	2	5,984	0.03%
2020/09/24	2	19.43	24	19.55	19.10	-22	6,006	-0.37%
2020/09/23	0.2	20.20	0	0.00	20.00	0.2	5,953	0.00%
2020/09/22	4	20.18	8	20.50	20.20	-4	5,992	-0.07%
2020/09/21	6	20.91	0	0.00	20.65	6	6,179	0.10%
2020/09/18	1.5	20.90	0	0.00	21.00	1.5	6,485	0.02%
2020/09/17	32	20.94	0	0.00	20.75	32	6,786	0.47%
2020/09/16	1	20.50	0	0.00	20.60	1	7,068	0.01%
2020/09/15	5.1	20.47	1	20.70	20.50	4.1	7,356	0.06%
2020/09/14	124	20.78	31	20.72	20.70	93	7,588	1.23%	大買/
2020/09/11	31.4	21.51	1	21.40	21.40	30.4	7,495	0.41%
2020/09/10	4.8	22.75	0	0.00	22.90	4.8	7,258	0.07%
2020/09/09	0	0.00	7	22.70	22.85	-7	7,234	-0.10%
2020/09/08	8	22.23	2	22.30	22.15	6	7,240	0.08%
2020/09/07	5	22.50	12	22.27	22.45	-7	7,304	-0.10%
2020/09/03	44	22.24	2	22.15	22.10	42	7,259	0.58%
2020/09/02	6	22.43	2	22.25	22.40	4	7,250	0.06%
2020/09/01	8	21.61	1	21.50	21.70	7	7,186	0.10%
2020/08/27	7	21.09	1	21.10	21.00	6	7,174	0.08%
2020/08/25	2	21.60	0	0.00	21.60	2	7,170	0.03%
2020/08/24	1	21.50	0	0.00	21.45	1	7,229	0.01%
2020/08/21	1	21.30	10	21.25	21.35	-9	7,316	-0.12%
2020/08/20	2	20.25	36	20.31	20.55	-34	7,288	-0.47%
2020/08/19	21	20.95	3	21.00	20.85	18	7,141	0.25%
2020/08/18	1	21.40	0	0.00	21.40	1	7,074	0.01%
2020/08/17	4.2	21.22	1	21.30	21.35	3.2	7,102	0.05%
2020/08/14	4	21.55	0	0.00	21.60	4	7,079	0.06%
2020/08/13	1	21.85	0	0.00	21.80	1	7,062	0.01%
2020/08/12	5	22.30	0	0.00	22.10	5	7,016	0.07%
2020/08/07	6	22.22	0	0.00	22.25	6	6,928	0.09%
2020/08/05	2	22.70	0	0.00	22.70	2	6,924	0.03%
2020/08/04	3	22.75	1	22.80	22.80	2	6,921	0.03%
2020/08/03	7	22.64	0	0.00	22.65	7	6,994	0.10%
2020/07/31	2	23.15	0	0.00	23.25	2	6,990	0.03%
2020/07/30	120.1	23.28	3	23.23	23.65	117.1	7,009	1.67%	大買/鉅額交易
2020/07/28	10.2	22.03	1	22.20	22.00	9.2	7,185	0.13%
2020/07/27	17	23.12	0	0.00	22.65	17	7,211	0.24%
2020/07/24	7	23.94	0	0.00	23.80	7	7,190	0.10%
2020/07/23	13	24.34	0	0.00	24.25	13	7,201	0.18%
2020/07/21	3	24.52	0	0.00	24.60	3	7,340	0.04%
2020/07/20	2.2	24.32	0	0.00	24.55	2.2	7,341	0.03%
2020/07/17	11	24.65	0	0.00	24.60	11	7,342	0.15%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/15	0	0.00	5	25.06	25.05	-5	7,408	-0.07%
2020/07/14	10	25.93	0	0.00	25.80	10	7,402	0.14%
2020/07/13	30	26.19	0	0.00	26.00	30	7,330	0.41%
2020/07/10	11	26.80	5	27.05	26.70	6	7,282	0.08%
2020/07/09	3	27.27	0	0.00	27.30	3	7,226	0.04%
2020/07/08	2	26.80	0	0.00	26.80	2	7,106	0.03%
2020/07/06	2	26.75	0	0.00	26.90	2	7,267	0.03%
2020/07/03	5	26.65	2	26.80	26.85	3	7,334	0.04%
2020/07/01	9	27.14	7	27.10	27.10	2	7,375	0.03%
2020/06/30	7	26.91	16	26.87	27.10	-9	7,451	-0.12%
2020/06/29	16	26.03	0	0.00	26.35	16	7,246	0.22%
2020/06/24	6	25.63	3	25.98	26.05	3	6,930	0.04%
2020/06/23	14	25.21	3	25.27	25.40	11	6,650	0.17%
2020/06/22	69.2	25.60	7	25.84	25.25	62.2	6,309	0.99%
2020/06/19	35	26.38	50	26.70	26.00	-15	6,023	-0.25%
2020/06/18	7	26.99	4	26.95	26.95	3	5,733	0.05%
2020/06/17	51	27.23	0	0.00	27.20	51	5,692	0.90%
2020/06/16	3	27.10	6	27.24	27.30	-3	5,803	-0.05%
2020/06/15	35	27.95	0	0.00	27.15	35	5,907	0.59%
2020/06/12	24	27.21	9	27.77	27.90	15	5,817	0.26%
2020/06/11	30	27.58	4	27.80	27.55	26	5,802	0.45%
2020/06/10	9	27.63	10	27.67	27.65	-1	5,761	-0.02%
2020/06/09	2	27.95	13	27.92	27.80	-11	5,891	-0.19%
2020/06/08	12	27.37	10	27.45	27.40	2	5,930	0.03%
2020/06/05	7	27.74	0	0.00	27.70	7	5,995	0.12%
2020/06/04	0	0.00	2	27.78	27.80	-2	6,053	-0.03%
2020/06/03	5	27.50	12	27.35	27.40	-7	6,053	-0.12%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/06/01	14	26.73	0	0.00	26.70	14	6,069	0.23%
2020/05/29	6	26.99	2	27.35	26.85	4	6,065	0.07%
2020/05/28	0	0.00	4	27.69	27.45	-4	6,074	-0.07%
2020/05/27	0	0.00	2	27.60	27.10	-2	6,063	-0.03%
2020/05/26	0	0.00	1	27.20	27.30	-1	6,171	-0.02%
2020/05/25	2	26.70	3	26.97	27.00	-1	6,216	-0.02%
2020/05/22	2	27.30	0	0.00	27.00	2	6,212	0.03%
2020/05/21	4	26.85	0	0.00	26.95	4	6,149	0.07%
2020/05/20	30	26.80	2	26.23	26.85	28	6,132	0.46%
2020/05/18	2	25.65	1	25.55	25.40	1	6,049	0.02%
2020/05/14	6	26.23	0	0.00	25.80	6	6,044	0.10%
2020/05/13	13	26.66	0	0.00	26.80	13	5,999	0.22%
2020/05/12	14	26.81	3	26.78	26.80	11	6,009	0.18%
2020/05/08	1	27.00	0	0.00	26.95	1	5,899	0.02%
2020/05/05	1	27.50	7	27.39	27.40	-6	5,752	-0.10%
2020/05/04	21	26.94	5	27.22	27.50	16	5,677	0.28%
2020/04/30	1	26.65	0	0.00	26.65	1	5,504	0.02%
2020/04/29	4	26.33	1	26.35	26.30	3	5,449	0.06%
2020/04/28	1	26.45	3	26.50	26.30	-2	5,407	-0.04%
2020/04/27	3	25.73	5	25.62	26.40	-2	5,454	-0.04%
2020/04/24	0	0.00	2	25.60	25.40	-2	5,347	-0.04%
2020/04/23	3	25.28	2	25.55	25.20	1	5,316	0.02%
2020/04/22	3	25.18	0	0.00	25.50	3	5,315	0.06%
2020/04/21	5	25.70	1	25.55	25.55	4	5,316	0.08%
2020/04/20	0	0.00	17	25.84	26.25	-17	5,288	-0.32%
2020/04/17	0	0.00	6	25.83	25.50	-6	5,337	-0.11%
2020/04/16	2	25.60	2	25.60	25.70	0	5,325	0.00%
2020/04/15	6	26.03	2	26.15	26.15	4	5,295	0.08%
2020/04/14	6	25.48	1	25.55	25.55	5	5,247	0.10%
2020/04/10	2	25.48	1	25.40	25.40	1	5,271	0.02%
2020/04/09	2	24.88	10	24.85	25.40	-8	5,270	-0.15%
2020/04/08	15	24.46	15	24.48	24.80	0	5,172	0.00%
2020/04/07	1	24.35	7	24.55	24.10	-6	5,091	-0.12%
2020/04/06	148	24.10	0	0.00	24.30	148	5,104	2.90%	大買/鉅額交易
2020/04/01	9	25.23	140	25.04	25.00	-131	5,046	-2.60%	大賣/鉅額交易
2020/03/31	1	26.60	0	0.00	26.90	1	5,005	0.02%
2020/03/27	3	27.28	0	0.00	26.70	3	5,279	0.06%
2020/03/26	1	26.95	15	26.90	27.10	-14	5,517	-0.25%
2020/03/25	2	27.43	23	27.25	27.20	-21	5,748	-0.37%
2020/03/24	6	26.77	13	26.54	26.70	-7	5,833	-0.12%
2020/03/23	5	24.80	5	25.40	25.30	0	5,947	0.00%
2020/03/20	10	25.37	2	25.30	25.65	8	6,001	0.13%
2020/03/19	16	24.74	45	24.47	24.20	-29	5,993	-0.48%
2020/03/18	1	27.50	2	27.50	26.85	-1	6,004	-0.02%
2020/03/13	12	28.28	12	27.34	28.40	0	5,943	0.00%
2020/03/12	8	29.79	10	29.95	30.00	-2	5,803	-0.03%
2020/03/11	100	30.75	1	30.85	30.35	99	5,777	1.71%
2020/03/10	0	0.00	6	29.95	30.05	-6	5,682	-0.11%
2020/03/09	8	29.71	5	29.90	29.90	3	5,685	0.05%
2020/03/06	10	29.87	2	29.80	30.00	8	5,825	0.14%
2020/03/05	2	30.68	0	0.00	30.75	2	5,798	0.03%
2020/03/03	7	31.23	0	0.00	31.00	7	5,757	0.12%
2020/03/02	0	0.00	5	31.36	31.40	-5	5,709	-0.09%
2020/02/27	3	31.42	0	0.00	30.90	3	5,635	0.05%
2020/02/26	0	0.00	1.5	31.65	31.65	-1.5	5,528	-0.03%
2020/02/25	2	30.63	3	31.07	31.30	-1	5,461	-0.02%
2020/02/24	2	31.25	0	0.00	31.20	2	5,476	0.04%
2020/02/21	0	0.00	12	31.21	31.40	-12	5,495	-0.22%
2020/02/20	2	31.08	0	0.00	30.95	2	5,467	0.04%
2020/02/19	1	31.05	0	0.00	31.10	1	5,482	0.02%
2020/02/18	2	30.98	1	31.00	30.90	1	5,541	0.02%
2020/02/17	8	30.49	10	30.45	30.60	-2	5,648	-0.04%
2020/02/14	6	30.34	3	30.40	30.45	3	5,730	0.05%
2020/02/13	1	30.00	0	0.00	30.15	1	5,722	0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/10	1	29.15	0	0.00	29.15	1	5,679	0.02%
2020/02/07	1	29.25	2	29.25	29.25	-1	5,679	-0.02%
2020/02/06	5	29.50	4	29.55	29.55	1	5,693	0.02%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/02/04	3	29.42	3	29.45	29.40	0	5,706	0.00%
2020/02/03	1	29.50	0	0.00	29.35	1	5,708	0.02%
2020/01/30	9	29.51	0	0.00	29.80	9	5,888	0.15%
2020/01/20	10	31.15	0	0.00	31.10	10	5,774	0.17%
2020/01/17	10	31.50	12	31.35	31.45	-2	5,772	-0.03%
2020/01/16	16	31.58	21	31.56	31.55	-5	5,771	-0.09%
2020/01/15	4	31.66	6	31.70	31.65	-2	5,814	-0.03%
2020/01/14	2	31.80	0	0.00	31.95	2	5,804	0.03%
2020/01/13	13	31.69	13	31.58	31.95	0	5,823	0.00%
2020/01/10	10	30.94	3	31.22	31.25	7	5,934	0.12%
2020/01/09	7	30.67	20	30.65	30.60	-13	5,892	-0.22%
2020/01/08	11	30.72	2	30.80	30.50	9	5,899	0.15%
2020/01/07	4	31.30	5	31.37	31.25	-1	5,859	-0.02%
2020/01/06	0	0.00	5	31.30	31.20	-5	5,879	-0.09%
2020/01/03	4	31.61	8	31.58	31.40	-4	5,842	-0.07%
2020/01/02	1	32.15	0	0.00	32.10	1	5,790	0.02%
2019/12/31	8	32.04	7	32.20	32.05	1	5,811	0.02%
2019/12/30	1	32.30	1	32.40	32.30	0	5,817	0.00%
2019/12/27	4	31.80	0	0.00	31.85	4	5,766	0.07%
2019/12/26	44	32.09	34	31.88	31.80	10	5,815	0.17%
2019/12/25	3	32.45	10	32.44	32.30	-7	5,873	-0.12%
2019/12/24	31	32.53	26	32.42	32.60	5	5,872	0.09%
2019/12/23	11	32.23	8	32.40	32.55	3	5,758	0.05%
2019/12/20	45	31.75	2	31.85	31.75	43	5,649	0.76%
2019/12/19	3	31.25	3.4	31.41	31.55	-0.4	5,448	-0.01%
2019/12/18	2	31.35	5	31.32	31.40	-3	5,345	-0.06%
2019/12/17	8	30.68	4	30.68	30.70	4	5,184	0.08%
2019/12/16	3	30.90	0	0.00	30.85	3	5,103	0.06%
2019/12/13	0	0.00	2	30.45	30.45	-2	4,980	-0.04%
2019/12/12	5	29.50	13	29.27	29.55	-8	4,829	-0.17%
2019/12/11	1	29.00	1	29.25	29.25	0	4,899	0.00%
2019/12/10	2	29.78	2	29.20	29.30	0	4,850	0.00%
2019/12/09	5	30.75	1	30.70	30.75	4	4,738	0.08%
2019/12/06	2	30.58	4	30.60	30.70	-2	4,670	-0.04%
2019/12/04	20	29.61	0	0.00	29.75	20	4,502	0.44%
2019/12/03	1	29.90	2	29.65	29.90	-1	4,430	-0.02%
2019/12/02	4	28.48	0	0.00	28.35	4	4,264	0.09%
2019/11/29	9	29.26	0	0.00	29.10	9	4,235	0.21%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/26	6	29.75	0	0.00	29.60	6	4,207	0.14%
2019/11/22	2	29.95	0	0.00	29.70	2	4,231	0.05%
2019/11/21	2	30.00	3	30.17	29.85	-1	4,313	-0.02%
2019/11/20	13	30.55	0	0.00	30.40	13	4,381	0.30%
2019/11/19	0	0.00	1	29.55	30.25	-1	4,450	-0.02%
2019/11/18	2	29.45	0	0.00	29.75	2	4,483	0.04%
2019/11/15	2	29.10	4	29.25	29.50	-2	4,528	-0.04%
2019/11/14	11	29.24	9	29.64	29.50	2	4,530	0.04%
2019/11/13	6	31.47	0	0.00	30.85	6	4,419	0.14%
2019/11/06	0	0.00	1	32.70	32.75	-1	4,686	-0.02%
2019/11/05	0	0.00	3	32.80	32.90	-3	4,697	-0.06%
2019/11/04	8	32.60	0	0.00	32.55	8	4,700	0.17%
2019/11/01	0	0.00	13	32.98	33.00	-13	4,678	-0.28%
2019/10/31	5	32.80	3	32.80	32.90	2	4,690	0.04%
2019/10/30	8	32.58	0	0.00	32.50	8	4,689	0.17%
2019/10/29	5	33.56	0	0.00	33.25	5	4,613	0.11%
2019/10/28	1	33.65	0	0.00	33.60	1	4,485	0.02%
2019/10/25	1	33.70	1	33.75	33.50	0	4,542	0.00%
2019/10/23	1	33.85	2	33.85	33.90	-1	4,556	-0.02%
2019/10/18	3	32.88	1	33.80	33.15	2	4,716	0.04%
2019/10/16	1	33.95	0	0.00	33.85	1	4,544	0.02%
2019/10/15	0	0.00	1	34.20	33.85	-1	4,557	-0.02%
2019/10/14	0.5	33.90	0	0.00	34.00	0.5	4,540	0.01%
2019/10/09	0.5	33.20	0	0.00	33.20	0.5	4,487	0.01%
2019/10/08	1	33.65	1	33.85	33.80	0	4,454	0.00%
2019/10/04	3	32.70	1	32.65	32.50	2	4,375	0.05%
2019/10/03	1	33.00	2	33.00	32.95	-1	4,342	-0.02%
2019/10/01	3.5	33.29	0	0.00	33.10	3.5	4,232	0.08%
2019/09/27	2	34.88	0	0.00	34.75	2	4,071	0.05%
2019/09/26	2	35.20	0	0.00	35.25	2	3,985	0.05%
2019/09/25	1	36.05	9.3	36.12	36.00	-8.3	3,866	-0.21%
2019/09/24	9	38.02	0	0.00	38.05	9	3,689	0.24%
2019/09/23	7	38.56	0	0.00	38.35	7	3,681	0.19%
2019/09/18	8	39.69	0	0.00	39.40	8	3,794	0.21%
2019/09/16	0	0.00	5	40.10	39.95	-5	4,111	-0.12%
2019/09/06	0	0.00	1	38.85	38.80	-1	4,413	-0.02%
2019/09/05	6	38.96	0	0.00	38.75	6	4,448	0.13%
2019/09/04	0	0.00	5	39.70	39.25	-5	4,457	-0.11%
2019/09/03	2	39.10	5	39.10	39.40	-3	4,526	-0.07%
2019/09/02	3	38.85	0	0.00	38.75	3	4,470	0.07%
2019/08/29	3	38.15	0	0.00	38.15	3	4,418	0.07%
2019/08/28	0	0.00	1.5	38.12	38.10	-1.5	4,423	-0.03%
2019/08/27	9	38.13	1	38.10	38.10	8	4,431	0.18%
2019/08/26	1	38.60	1	39.10	38.80	0	4,379	0.00%
2019/08/23	0	0.00	1	38.30	38.15	-1	4,287	-0.02%
2019/08/22	1.5	39.30	2	39.25	39.20	-0.5	4,191	-0.01%
2019/08/20	1	40.65	0	0.00	40.50	1	4,042	0.02%
2019/08/19	2	41.20	0	0.00	41.40	2	4,031	0.05%
2019/08/15	1	42.10	0	0.00	42.05	1	4,154	0.02%
2019/08/14	3	43.10	1	43.15	42.50	2	4,120	0.05%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/08/12	1	45.80	0	0.00	45.70	1	3,959	0.03%
2019/08/07	2	45.70	0	0.00	45.70	2	3,919	0.05%
2019/08/06	0	0.00	1	45.60	45.65	-1	4,015	-0.02%
2019/08/05	3	45.95	1	46.00	45.85	2	4,033	0.05%
2019/08/01	1	46.00	0	0.00	46.05	1	4,075	0.02%
2019/07/30	2	46.25	0	0.00	46.00	2	4,175	0.05%
2019/07/29	0	0.00	1	46.55	46.50	-1	4,351	-0.02%
2019/07/25	1	45.55	0	0.00	45.70	1	4,338	0.02%
2019/07/24	1	46.45	0	0.00	46.00	1	4,352	0.02%
2019/07/23	1	47.15	0	0.00	46.80	1	4,290	0.02%
2019/07/22	1	47.20	4	47.01	46.80	-3	4,266	-0.07%
2019/07/18	3	45.90	0	0.00	45.85	3	4,170	0.07%
2019/07/17	0	0.00	1	45.95	45.75	-1	4,206	-0.02%
2019/07/15	1	45.25	0	0.00	45.25	1	4,246	0.02%
2019/07/09	0	0.00	1	45.35	45.45	-1	4,723	-0.02%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/06/28	0	0.00	14	45.36	45.30	-14	5,252	-0.27%
2019/06/27	2	46.03	2	46.10	45.95	0	5,257	0.00%
2019/06/26	3	46.37	1	46.40	46.40	2	5,218	0.04%
2019/06/25	6	46.35	2	46.55	46.75	4	5,301	0.08%
2019/06/24	1	46.05	3	46.33	46.50	-2	5,417	-0.04%
2019/06/21	0	0.00	2.1	46.05	46.40	-2.1	5,328	-0.04%
2019/06/19	2	45.65	0	0.00	45.80	2	5,252	0.04%
2019/06/18	1	45.65	4	45.95	46.00	-3	5,337	-0.06%
2019/06/17	2	45.95	3	45.78	45.85	-1	5,770	-0.02%
2019/06/14	0	0.00	6	45.45	45.50	-6	5,918	-0.10%
2019/06/13	2	45.15	0	0.00	45.15	2	5,961	0.03%
2019/06/11	4	44.85	3	44.78	45.00	1	6,142	0.02%
2019/06/10	2	44.20	2	44.15	44.15	0	6,048	0.00%
2019/06/05	1	43.95	1	44.10	44.00	0	6,099	0.00%
2019/06/04	1	44.10	33	43.95	43.95	-32	6,114	-0.52%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	3	44.35	44.15	-3	6,355	-0.05%
2019/05/24	4	43.91	0	0.00	43.80	4	6,473	0.06%
2019/05/23	1	44.40	1	45.50	44.05	0	6,541	0.00%
2019/05/22	2	44.45	0	0.00	44.65	2	6,421	0.03%
2019/05/21	0	0.00	1	44.20	44.20	-1	6,469	-0.02%
2019/05/20	2	44.03	0	0.00	43.95	2	6,497	0.03%
2019/05/17	2	43.90	0	0.00	43.90	2	6,483	0.03%
2019/05/10	0	0.00	3	43.80	43.85	-3	7,139	-0.04%
2019/05/09	0	0.00	8	43.76	43.85	-8	7,167	-0.11%
2019/05/08	1	44.10	0	0.00	43.90	1	7,191	0.01%
2019/05/07	1	44.40	0	0.00	44.25	1	7,231	0.01%
2019/05/06	8	44.64	0	0.00	44.40	8	7,482	0.11%
2019/05/02	2	44.00	0	0.00	43.80	2	7,425	0.03%
2019/04/29	2	43.78	0	0.00	43.85	2	7,515	0.03%
2019/04/26	1	44.10	1	43.80	43.70	0	7,565	0.00%
2019/04/24	1	43.75	0	0.00	43.85	1	7,751	0.01%
2019/04/18	1	43.65	0	0.00	43.70	1	8,276	0.01%
2019/04/16	2	43.65	0	43.75	43.70	2	8,758	0.02%
2019/04/15	1	43.70	0	0.00	43.60	1	8,982	0.01%
2019/04/12	3	43.70	5	43.65	44.00	-2	9,087	-0.02%
2019/04/11	1	44.00	1	43.90	44.00	0	9,154	0.00%
2019/04/10	10	44.35	10	44.15	44.15	0	9,091	0.00%
2019/04/09	0	0.00	2	44.33	44.20	-2	9,093	-0.02%
2019/04/08	5	44.85	1	44.80	44.80	4	9,010	0.04%
2019/04/03	1	45.45	6	45.40	45.70	-5	8,951	-0.06%
2019/04/02	0	0.00	6	45.63	45.55	-6	9,222	-0.07%
2019/04/01	10	45.36	0	0.00	45.10	10	9,445	0.11%
2019/03/29	1	45.20	10	45.10	45.45	-9	9,629	-0.09%
2019/03/28	1	45.40	1	45.10	44.95	0	9,955	0.00%
2019/03/27	11	46.30	0	0.00	45.55	11	9,886	0.11%
2019/03/26	0	0.00	21	46.09	45.55	-21	9,681	-0.22%
2019/03/22	1	46.60	2	46.70	46.15	-1	9,617	-0.01%
2019/03/21	6	47.38	1	47.00	46.80	5	9,505	0.05%
2019/03/20	12	45.80	29	46.52	47.25	-17	9,335	-0.18%
2019/03/19	4	45.20	11	45.13	45.30	-7	8,875	-0.08%
2019/03/18	5	44.75	3	43.97	44.65	2	8,758	0.02%
2019/03/15	24	43.29	2	43.90	43.90	22	8,722	0.25%
2019/03/14	1	42.85	0	0.00	43.40	1	8,673	0.01%
2019/03/13	6	43.17	2	43.40	43.15	4	8,653	0.05%
2019/03/11	0	0.00	1	43.75	43.70	-1	8,757	-0.01%
2019/03/07	1	43.55	0	0.00	43.50	1	9,100	0.01%
2019/03/06	1	43.85	2	43.90	43.85	-1	9,303	-0.01%
2019/03/05	0	0.00	2	44.45	44.10	-2	9,506	-0.02%
2019/03/04	0	0.00	1	44.60	44.70	-1	9,893	-0.01%
2019/02/25	3	43.87	0	0.00	43.85	3	10,606	0.03%
2019/02/22	5	43.49	0	0.00	43.60	5	10,647	0.05%
2019/02/21	4	43.66	1	44.10	43.80	3	10,561	0.03%
2019/02/20	1	43.85	2	44.05	44.05	-1	10,551	-0.01%
2019/02/18	2	43.75	0	0.00	43.75	2	10,555	0.02%
2019/02/15	5	44.30	0	0.00	44.00	5	10,721	0.05%
2019/02/14	10	44.81	5	44.76	44.55	5	10,780	0.05%
2019/02/13	10	45.29	7	45.07	45.65	3	10,803	0.03%
2019/02/12	16	44.95	16	45.29	45.55	0	10,689	0.00%
2019/02/11	1	43.90	16	44.00	43.95	-15	10,492	-0.14%
2019/01/30	1	43.95	1	43.95	43.90	0	10,399	0.00%
2019/01/29	0	0.00	5	43.55	43.65	-5	10,456	-0.05%
2019/01/28	2	43.90	0	0.00	43.85	2	10,508	0.02%
2019/01/25	13	44.15	1	43.70	43.85	12	10,632	0.11%
2019/01/24	2	45.80	1	45.50	45.50	1	10,507	0.01%
2019/01/22	5	46.05	0	0.00	45.70	5	10,682	0.05%
2019/01/21	1	47.05	2	46.80	46.65	-1	10,850	-0.01%
2019/01/18	0	0.00	2	46.90	46.85	-2	11,045	-0.02%
2019/01/17	2	46.50	1	45.90	46.10	1	11,343	0.01%
2019/01/16	3	47.47	22	47.64	46.80	-19	11,832	-0.16%
2019/01/15	7	47.21	2	47.95	48.00	5	11,916	0.04%
2019/01/14	1	46.95	2	47.18	47.55	-1	12,217	-0.01%
2019/01/11	0	0.00	13	47.15	47.55	-13	12,817	-0.10%
2019/01/10	19	47.10	96	47.66	46.75	-77	13,226	-0.58%
2019/01/09	4	46.88	7.3	46.80	47.20	-3.3	13,256	-0.02%
2019/01/08	24	45.84	6	46.55	46.80	18	13,112	0.14%
2019/01/07	0	0.00	14	44.61	45.00	-14	12,778	-0.11%
2019/01/04	1	43.90	5	43.80	43.80	-4	12,633	-0.03%
2019/01/03	16	42.74	16	43.04	43.30	0	12,793	0.00%
2019/01/02	8	42.05	12	42.31	42.40	-4	12,962	-0.03%
2018/12/28	5	41.98	6	42.10	42.05	-1	13,152	-0.01%
2018/12/27	27	42.42	27	42.10	42.05	0	13,354	0.00%
2018/12/25	14	41.37	8	41.66	41.85	6	14,400	0.04%
2018/12/24	15	42.55	3.3	43.01	42.00	11.7	14,374	0.08%
2018/12/22	10	43.31	10	43.76	43.35	0	14,453	0.00%
2018/12/21	3	43.43	9	43.30	42.85	-6	14,682	-0.04%
2018/12/20	0	0.00	1	42.00	42.00	-1	14,589	-0.01%
2018/12/19	6	42.00	11	42.00	42.00	-5	14,930	-0.03%
2018/12/18	9	42.00	14	41.99	42.00	-5	15,294	-0.03%
2018/12/17	7	42.05	0	0.00	42.00	7	16,118	0.04%
2018/12/14	4	42.10	0	0.00	42.30	4	16,742	0.02%
2018/12/13	0	0.00	10	42.46	42.25	-10	17,014	-0.06%
2018/12/12	0	0.00	3	42.25	42.20	-3	17,083	-0.02%
2018/12/11	10	41.70	10	42.05	42.05	0	17,110	0.00%
2018/12/10	18	41.48	9	41.68	42.00	9	17,110	0.05%
2018/12/07	15	42.04	13	41.98	42.00	2	17,289	0.01%
2018/12/06	48	41.65	44	41.98	42.00	4	17,399	0.02%
2018/12/05	9	42.32	12	42.57	42.35	-3	17,502	-0.02%
2018/12/04	5	43.35	21	43.35	43.05	-16	17,561	-0.09%
2018/12/03	5	43.30	5	43.50	43.50	0	17,574	0.00%
2018/11/30	10	42.86	10	43.35	42.70	0	17,586	0.00%
2018/11/29	17	43.64	17	42.95	42.85	0	17,471	0.00%
2018/11/28	35	41.30	38	41.72	42.00	-3	17,670	-0.02%
2018/11/27	43	41.61	32	42.11	42.05	11	17,497	0.06%
2018/11/26	59	41.82	56	42.61	43.00	3	17,106	0.02%
2018/11/23	4	42.85	10	42.99	42.95	-6	16,518	-0.04%
2018/11/22	9	43.13	0	0.00	42.80	9	16,619	0.05%
2018/11/21	21	43.75	18	43.56	43.55	3	16,659	0.02%
2018/11/20	6	44.85	5	44.35	44.40	1	16,773	0.01%
2018/11/19	4	44.95	1	45.70	44.90	3	16,999	0.02%
2018/11/16	4	44.99	4	45.30	44.65	0	17,340	0.00%
2018/11/15	5	45.01	6	45.13	44.85	-1	17,387	-0.01%
2018/11/14	6	45.57	9	45.73	45.10	-3	17,459	-0.02%
2018/11/13	10.2	43.27	8	43.49	45.45	2.2	17,434	0.01%
2018/11/12	0	0.00	20	44.40	43.95	-20	17,616	-0.11%
2018/11/09	0	0.00	32.2	45.82	45.80	-32.2	17,949	-0.18%
2018/11/08	2	45.55	3	45.65	45.50	-1	18,561	-0.01%
2018/11/07	3	44.90	0.2	45.00	45.00	2.8	18,827	0.01%
2018/11/06	33	45.88	24	45.12	44.80	9	19,151	0.05%
2018/11/05	13	46.44	4	46.04	45.50	9	19,218	0.05%
2018/11/02	16	45.89	3	45.78	45.35	13	19,466	0.07%
2018/11/01	5	44.47	5	44.74	44.90	0	19,434	0.00%
2018/10/31	16	44.07	15	43.67	43.40	1	19,750	0.01%
2018/10/30	12	43.24	7	43.51	43.15	5	19,967	0.03%
2018/10/29	3	43.98	2	43.45	43.25	1	19,877	0.01%
2018/10/26	24	44.30	21	43.96	43.30	3	19,683	0.02%
2018/10/25	26	44.28	18	43.63	43.20	8	19,475	0.04%
2018/10/24	23	48.13	67	48.11	46.95	-44	19,131	-0.23%
2018/10/23	11	50.94	10.3	51.05	50.90	0.7	18,589	0.00%
2018/10/22	18	52.31	39	52.47	51.30	-21	18,459	-0.11%
2018/10/19	6	50.98	18	48.67	51.30	-12	18,041	-0.07%
2018/10/18	15	46.97	53.3	47.07	48.60	-38.3	17,362	-0.22%
2018/10/17	5	47.65	3	47.33	46.00	2	16,799	0.01%
2018/10/16	5	47.88	7	47.86	47.80	-2	16,704	-0.01%
2018/10/15	6	47.58	7	47.52	47.30	-1	16,678	-0.01%
2018/10/12	9	45.76	5	46.42	47.05	4	16,635	0.02%
2018/10/11	16	46.25	13	45.83	45.25	3	16,853	0.02%
2018/10/09	25	49.75	26	48.21	50.20	-1	16,566	-0.01%
2018/10/08	4	49.21	4.7	50.25	49.00	-0.7	16,293	0.00%
2018/10/05	5	51.00	6.2	49.93	50.60	-1.2	16,074	-0.01%
2018/10/04	4	50.80	34	49.98	51.30	-30	15,838	-0.19%
2018/10/03	27	52.76	32.5	52.84	49.00	-5.5	15,498	-0.04%
2018/10/01	51	52.73	8	53.04	53.10	43	14,804	0.29%
2018/09/28	16	53.69	16.6	53.51	53.50	-0.6	14,574	0.00%
2018/09/27	8	52.59	11.9	52.97	54.80	-3.9	14,303	-0.03%
2018/09/26	19	52.90	23	52.04	52.00	-4	14,006	-0.03%
2018/09/25	20	53.78	8.5	54.14	54.00	11.5	13,820	0.08%
2018/09/21	10	52.46	13	52.92	53.20	-3	13,491	-0.02%
2018/09/20	10	50.60	19	51.86	52.50	-9	13,152	-0.07%
2018/09/19	11	48.87	6	48.50	50.30	5	12,459	0.04%
2018/09/18	1	46.60	0	0.00	46.60	1	11,924	0.01%
2018/09/17	1	45.10	1	44.80	44.80	0	11,743	0.00%
2018/09/14	5	44.27	0	0.00	44.15	5	11,835	0.04%
2018/09/13	6	44.57	0	0.00	44.50	6	11,874	0.05%
2018/09/12	6	43.94	4	44.96	44.40	2	11,834	0.02%
2018/09/11	18	43.14	0	0.00	43.75	18	11,729	0.15%
2018/09/10	9	42.41	1	42.55	42.15	8	11,960	0.07%
2018/09/07	11	43.35	1	43.55	43.00	10	12,155	0.08%
2018/09/06	18	43.57	0.7	43.30	43.50	17.3	12,518	0.14%
2018/09/05	20	43.55	1	43.50	43.60	19	12,709	0.15%
2018/09/04	29	43.26	0	0.00	43.25	29	12,711	0.23%
2018/09/03	15	43.93	10	43.45	43.00	5	12,843	0.04%
2018/08/30	0	0.00	1	46.45	46.40	-1	12,881	-0.01%
2018/08/29	1	46.50	1	46.70	46.40	0	13,091	0.00%
2018/08/28	3	46.75	0	0.00	47.00	3	13,420	0.02%
2018/08/24	8	45.73	11	45.58	45.50	-3	14,879	-0.02%
2018/08/23	16	48.97	1	48.80	49.10	15	14,732	0.10%
2018/08/22	27	49.74	12	49.64	49.00	15	14,544	0.10%
2018/08/21	1	48.20	2	48.43	47.85	-1	14,216	-0.01%
2018/08/20	0	0.00	2.8	48.15	48.35	-2.8	14,206	-0.02%
2018/08/17	2	47.90	4	47.85	47.70	-2	14,116	-0.01%
2018/08/16	7	47.63	3	47.90	47.55	4	14,007	0.03%
2018/08/15	4	48.30	93.9	48.51	48.65	-89.9	13,820	-0.65%
2018/08/14	12	46.37	38	47.90	48.60	-26	13,596	-0.19%
2018/08/13	2	44.03	2	44.45	44.20	0	12,965	0.00%
2018/08/10	2	44.35	1	44.85	44.45	1	12,769	0.01%
2018/08/09	4	42.58	4.8	43.18	43.05	-0.8	12,528	-0.01%
2018/08/08	5	44.19	4	43.29	42.30	1	12,499	0.01%
2018/08/07	0	0.00	12	42.46	42.55	-12	12,519	-0.10%
2018/08/06	13	40.79	10	41.61	43.20	3	12,948	0.02%
2018/08/03	10	39.89	4	39.79	39.90	6	12,645	0.05%
2018/08/02	0	0.00	2	38.30	38.45	-2	12,563	-0.02%
2018/08/01	1	38.55	2	38.40	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	2	38.50	38.35	-2	12,712	-0.02%
2018/07/30	10	37.65	0	0.00	37.60	10	12,875	0.08%
2018/07/27	20	38.45	0	0.00	38.20	20	13,018	0.15%
2018/07/26	1	38.35	0	0.00	38.60	1	13,125	0.01%
2018/07/24	10	37.06	0	0.00	37.30	10	13,648	0.07%
2018/07/23	1	36.40	0	0.00	36.60	1	13,824	0.01%
2018/07/20	7	37.25	3	37.17	37.00	4	14,122	0.03%
2018/07/19	1	38.50	0	0.00	38.40	1	14,329	0.01%
2018/07/18	2	38.83	1	38.75	39.05	1	14,832	0.01%
2018/07/17	0	0.00	5	38.77	38.75	-5	15,220	-0.03%
2018/07/16	0	0.00	2	37.38	37.25	-2	15,097	-0.01%
2018/07/13	0	0.00	3	36.65	36.70	-3	15,513	-0.02%
2018/07/12	2	36.53	1	36.65	36.50	1	15,573	0.01%
2018/07/11	4	36.56	1	36.55	36.60	3	15,762	0.02%
2018/07/10	3	36.53	1	37.00	37.10	2	15,879	0.01%
2018/07/09	3	36.35	1	37.35	36.95	2	15,965	0.01%
2018/07/06	2	36.03	0	0.00	36.05	2	16,078	0.01%
2018/07/05	4	36.63	0	0.00	36.05	4	16,341	0.02%
2018/07/04	5	35.99	15	37.19	37.10	-10	16,748	-0.06%
2018/07/03	3	36.02	3	35.70	35.75	0	17,135	0.00%
2018/07/02	1	36.60	0	0.00	36.40	1	17,310	0.01%
2018/06/29	3	36.20	0	0.00	36.25	3	17,751	0.02%
2018/06/28	7	36.37	0	0.00	36.15	7	18,103	0.04%
2018/06/27	1	36.75	22	36.99	37.10	-21	18,199	-0.12%
2018/06/26	23	36.57	12	36.64	36.65	11	18,140	0.06%
2018/06/25	37	36.34	3	36.50	36.50	34	18,113	0.19%
2018/06/22	32	37.68	2	37.70	37.60	30	18,084	0.17%
2018/06/21	41	38.91	2	39.00	38.80	39	18,300	0.21%
2018/06/20	7	39.07	5	38.83	38.60	2	18,450	0.01%
2018/06/19	1	39.70	3	40.27	39.75	-2	18,457	-0.01%
2018/06/15	4	39.85	4	39.50	40.00	0	18,233	0.00%
2018/06/14	9	38.89	9	39.83	38.20	0	17,948	0.00%
2018/06/13	4	38.85	2	38.45	38.90	2	17,594	0.01%
2018/06/12	4	37.23	4	37.59	37.65	0	17,398	0.00%
2018/06/11	1	36.80	1	37.00	36.85	0	17,491	0.00%
2018/06/08	16	38.90	7.1	38.79	37.95	9	17,661	0.05%
2018/06/07	7	38.00	0	0.00	37.85	7	17,384	0.04%
2018/06/06	1	38.20	7	38.15	38.00	-6	17,431	-0.03%
2018/06/05	4	37.50	0	0.00	37.50	4	17,499	0.02%
2018/06/04	14	37.70	5	37.31	37.60	9	17,321	0.05%
2018/06/01	4	34.45	40	34.54	35.70	-36	16,652	-0.22%
2018/05/31	10	32.78	3	32.82	32.50	7	16,198	0.04%
2018/05/30	4	32.19	2	32.25	32.30	2	16,880	0.01%
2018/05/29	1	32.15	2	32.58	32.75	-1	17,850	-0.01%
2018/05/28	0	0.00	17	31.91	31.90	-17	18,877	-0.09%
2018/05/25	3	32.22	1	32.50	32.10	2	18,965	0.01%
2018/05/24	4	32.73	1	32.85	32.60	3	19,129	0.02%
2018/05/23	1	32.65	0	0.00	32.55	1	19,353	0.01%
2018/05/22	11	33.04	3	33.42	32.60	8	19,394	0.04%
2018/05/21	9	33.61	0	0.00	33.50	9	19,442	0.05%
2018/05/18	4	33.98	15	34.00	33.60	-11	19,370	-0.06%
2018/05/17	4	33.95	5	34.05	33.85	-1	19,265	-0.01%
2018/05/16	2	33.83	2	33.90	33.80	0	19,165	0.00%
2018/05/15	21	34.13	11	34.30	34.00	10	19,094	0.05%
2018/05/14	22	33.94	141	34.04	33.35	-119	18,926	-0.63%	大賣/鉅額交易
2018/05/11	2	34.30	24	34.46	34.80	-22	18,371	-0.12%
2018/05/10	14	34.45	5	34.41	34.10	9	18,209	0.05%
2018/05/09	3	33.58	2	34.03	33.90	1	18,001	0.01%
2018/05/08	0	0.00	1	33.00	33.50	-1	17,997	-0.01%
2018/05/07	8	33.04	2	33.25	33.25	6	17,972	0.03%
2018/05/04	3	32.23	4	32.28	32.25	-1	17,775	-0.01%
2018/05/03	4	33.35	0	0.00	32.75	4	17,692	0.02%
2018/05/02	12	33.68	2	33.58	33.80	10	17,796	0.06%
2018/04/30	14	34.41	16	34.56	34.00	-2	17,715	-0.01%
2018/04/27	2	32.55	0	0.00	32.80	2	17,368	0.01%
2018/04/26	13	31.33	13	31.95	31.75	0	17,300	0.00%
2018/04/25	3	31.22	2.9	32.05	32.40	0.1	17,058	0.00%
2018/04/24	11	32.20	33	33.00	31.35	-22	16,798	-0.13%
2018/04/23	13	34.62	17	34.22	34.75	-4	16,371	-0.02%
2018/04/20	14	33.14	8	33.11	32.70	6	15,968	0.04%
2018/04/19	12	32.88	18	33.09	33.20	-6	15,831	-0.04%
2018/04/18	8	30.54	6	30.72	30.85	2	15,481	0.01%
2018/04/17	6	30.34	0	0.00	30.05	6	15,607	0.04%
2018/04/16	4	30.74	3	31.00	30.40	1	15,837	0.01%
2018/04/13	3	31.65	8	31.56	31.35	-5	16,144	-0.03%
2018/04/12	19	31.72	2	31.85	31.75	17	16,733	0.10%
2018/04/11	8	31.81	6	32.09	32.40	2	17,304	0.01%
2018/04/10	13	31.80	3	31.85	31.60	10	17,095	0.06%
2018/04/09	5	32.03	6	31.32	32.50	-1	16,695	-0.01%
2018/04/03	26	30.40	4	31.00	30.45	22	16,402	0.13%
2018/04/02	7.1	30.71	6	30.69	30.65	1.1	16,248	0.01%
2018/03/31	7	29.98	21	30.32	29.70	-14	15,958	-0.09%
2018/03/30	3	29.10	5	29.02	29.00	-2	15,797	-0.01%
2018/03/29	3	27.65	1	27.75	27.85	2	15,592	0.01%
2018/03/28	1	27.70	0	0.00	27.70	1	15,615	0.01%
2018/03/27	3	27.88	5	27.87	28.30	-2	15,603	-0.01%
2018/03/26	11	26.84	14	27.67	26.80	-3	15,503	-0.02%
2018/03/23	4	28.14	3	28.22	28.25	1	15,275	0.01%
2018/03/22	0	0.00	3	29.17	29.05	-3	15,103	-0.02%
2018/03/21	10	28.72	3	28.73	28.50	7	14,990	0.05%
2018/03/20	1	28.80	1	28.90	28.60	0	14,864	0.00%
2018/03/15	3	29.62	0	0.00	29.40	3	14,478	0.02%
2018/03/14	5	29.01	20	29.34	29.75	-15	14,263	-0.11%
2018/03/13	2	28.35	0	0.00	28.45	2	13,827	0.01%
2018/03/12	23	27.78	7	27.99	28.80	16	13,710	0.12%
2018/03/09	9	27.57	4	27.86	27.50	5	13,492	0.04%
2018/03/08	9	28.66	3	28.88	28.60	6	13,144	0.05%
2018/03/07	26	28.77	18	28.85	27.95	8	12,914	0.06%
2018/03/06	26	28.80	6	28.78	28.80	20	12,618	0.16%
2018/03/05	20	29.88	24	30.16	29.40	-4	12,248	-0.03%
2018/03/02	9	27.94	12	28.38	28.80	-3	11,497	-0.03%
2018/03/01	3	26.00	48	26.83	27.70	-45	10,438	-0.43%
2018/02/27	21	25.36	5	25.05	25.20	16	9,336	0.17%
2018/02/26	66	25.69	64	25.36	25.35	2	9,170	0.02%
2018/02/23	80	25.17	20	25.40	25.00	60	8,916	0.67%
2018/02/22	4	24.85	1	24.55	24.50	3	8,601	0.03%
2018/02/21	11	23.57	0	0.00	24.50	11	8,393	0.13%
2018/02/06	1	22.40	7	21.36	21.30	-6	8,053	-0.07%
2018/02/05	2	23.10	0	0.00	23.05	2	7,867	0.03%
2018/01/31	1	24.40	20	24.35	24.40	-19	7,812	-0.24%
2018/01/30	12	23.98	0	0.00	23.65	12	7,702	0.16%
2018/01/29	10	24.25	0	0.00	24.35	10	7,678	0.13%
2018/01/26	0	0.00	11	24.04	24.20	-11	7,752	-0.14%
2018/01/25	0	0.00	8	24.51	24.60	-8	8,332	-0.10%
2018/01/24	3	23.68	13	23.82	24.00	-10	8,182	-0.12%
2018/01/23	11	23.40	0	0.00	22.85	11	8,008	0.14%
2018/01/22	8	23.51	3	23.45	23.55	5	7,906	0.06%
2018/01/19	0	0.00	8	24.26	24.35	-8	7,803	-0.10%
2018/01/18	3	23.95	1	24.05	23.85	2	7,725	0.03%
2018/01/16	13	24.91	6	24.80	24.75	7	7,543	0.09%
2018/01/15	1	24.80	1	25.00	24.90	0	7,515	0.00%
2018/01/12	17	24.89	0	0.00	24.90	17	7,532	0.23%
2018/01/11	3	25.25	16	25.73	25.20	-13	7,472	-0.17%
2018/01/10	6	25.43	0	0.00	25.30	6	7,221	0.08%
2018/01/09	37	25.32	20	25.20	24.80	17	6,780	0.25%
2018/01/08	43	24.71	40	24.72	24.85	3	6,332	0.05%
2018/01/05	0	0.00	14	22.85	23.50	-14	5,586	-0.25%
2018/01/03	2	22.20	0	0.00	21.90	2	4,714	0.04%
2018/01/02	15	22.30	0	0.00	22.00	15	4,589	0.33%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-板橋三民券商分點個股進出
元大-板橋三民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-板橋三民 券商分點個股進出 元大-板橋三民 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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析