大成鋼 (2027)-元大-永和券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成鋼 (2027)籌碼相關－元大-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	38.34	38.35	-1	10,013	-0.01%
2024/05/30	0.1	38.15	0	0.00	37.95	0.1	9,967	0.00%
2024/05/29	2.1	38.40	2.2	38.35	38.30	-0.1	9,969	0.00%
2024/05/28	4.1	38.14	1	38.15	38.15	3.1	9,928	0.03%
2024/05/27	0.2	38.69	2	38.70	38.45	-1.8	9,781	-0.02%
2024/05/24	8.4	38.44	2	38.33	38.25	6.4	9,652	0.07%
2024/05/23	4.1	38.80	19	38.60	39.35	-14.9	9,528	-0.16%
2024/05/22	9.4	39.32	32	39.27	39.30	-22.7	9,230	-0.25%
2024/05/21	15.4	39.88	30	40.31	40.05	-14.6	8,857	-0.16%
2024/05/20	34.7	39.38	77.2	39.33	40.05	-42.5	8,250	-0.52%
2024/05/17	0.1	37.60	5.2	37.66	37.95	-5.2	6,952	-0.07%
2024/05/16	0	0.00	12.1	37.43	37.45	-12.1	6,734	-0.18%
2024/05/15	0.1	37.08	0	0.00	37.05	0.1	6,700	0.00%
2024/05/14	0.1	37.00	1	37.05	36.95	-1	6,680	-0.01%
2024/05/13	0	0.00	5	36.95	37.00	-5	6,699	-0.07%
2024/05/10	2.1	36.90	5	36.71	37.15	-2.9	6,706	-0.04%
2024/05/09	0.1	36.70	55	36.68	36.65	-54.9	6,672	-0.82%
2024/05/08	0.1	37.00	1	36.90	37.15	-0.9	6,657	-0.01%
2024/05/07	0.1	37.10	30	37.10	37.20	-29.9	6,640	-0.45%
2024/05/06	0.1	37.09	17.2	37.05	37.15	-17.1	6,575	-0.26%
2024/05/03	41.1	37.20	0	0.00	37.30	41.1	6,538	0.63%
2024/05/02	0.1	37.44	0.6	37.30	37.60	-0.6	6,489	-0.01%
2024/04/30	11.9	36.93	2	36.85	36.80	9.9	6,401	0.15%
2024/04/29	12.2	37.09	2.2	36.95	37.25	10	6,371	0.16%
2024/04/26	5.1	36.60	2	36.70	36.65	3.1	6,315	0.05%
2024/04/25	6.2	36.79	0	0.00	36.65	6.2	6,293	0.10%
2024/04/24	4.6	37.12	0	0.00	37.10	4.6	6,260	0.07%
2024/04/23	2.2	37.87	5	37.90	37.80	-2.8	6,238	-0.04%
2024/04/22	1	38.20	1	37.60	37.60	0	6,242	0.00%
2024/04/19	20	37.85	9.3	37.71	37.70	10.7	6,156	0.17%
2024/04/18	76.5	38.23	35.4	38.25	37.80	41.1	5,910	0.69%
2024/04/17	3.3	37.14	0	0.00	36.95	3.3	5,460	0.06%
2024/04/16	3.1	36.83	6.6	36.61	36.70	-3.5	5,459	-0.06%
2024/04/15	0.1	36.70	0	0.00	36.70	0.1	5,378	0.00%
2024/04/12	10.1	36.45	0	0.00	36.50	10.1	5,281	0.19%
2024/04/11	0.2	36.70	0	0.00	36.65	0.2	5,268	0.00%
2024/04/10	4.3	37.10	1.2	37.08	37.00	3.1	5,292	0.06%
2024/04/09	19	37.65	15.5	37.35	37.50	3.5	5,222	0.07%
2024/04/03	22.1	36.37	16	36.13	36.10	6.1	5,001	0.12%
2024/04/02	0.1	36.10	0	0.00	36.10	0.1	4,885	0.00%
2024/04/01	3.1	36.35	0	0.00	36.40	3.1	4,908	0.06%
2024/03/29	1.1	36.41	1	36.85	36.50	0.1	4,878	0.00%
2024/03/28	0	37.00	1.2	37.19	37.10	-1.2	4,763	-0.02%
2024/03/27	0.1	36.60	0	0.00	36.65	0.1	4,780	0.00%
2024/03/26	0.1	36.35	10	36.50	36.45	-9.9	4,921	-0.20%
2024/03/25	3.3	36.63	1	36.65	36.70	2.3	5,151	0.04%
2024/03/22	13.2	37.28	7	37.76	37.10	6.2	5,369	0.12%
2024/03/21	7	37.04	13.2	36.97	37.15	-6.2	5,672	-0.11%
2024/03/20	0	0.00	1.5	36.46	36.40	-1.5	6,326	-0.02%
2024/03/19	0	0.00	6	36.49	36.30	-6	6,232	-0.10%
2024/03/18	0.4	35.90	5	35.90	35.90	-4.6	6,169	-0.07%
2024/03/14	0.4	36.15	0.7	36.10	36.30	-0.3	6,131	-0.01%
2024/03/13	2.2	35.53	28	35.57	35.70	-25.8	6,124	-0.42%
2024/03/12	0.2	36.04	1.8	35.96	36.20	-1.6	6,083	-0.03%
2024/03/08	4.1	35.54	0	0.00	35.45	4.1	6,111	0.07%
2024/03/07	8.1	35.69	1	35.80	35.85	7.1	6,149	0.12%
2024/03/06	0	36.20	0	0.00	36.05	0	6,233	0.00%
2024/03/05	0.2	35.90	1.2	35.90	36.00	-1	6,241	-0.02%
2024/03/04	2	35.94	0	0.00	35.85	2	6,250	0.03%
2024/03/01	3.1	36.13	1.8	36.04	36.05	1.2	6,279	0.02%
2024/02/29	3	36.03	2.8	35.82	35.90	0.3	6,305	0.00%
2024/02/27	2.3	35.82	0.3	35.91	35.80	2.1	6,304	0.03%
2024/02/26	0.2	36.30	0	0.00	36.15	0.2	6,298	0.00%
2024/02/23	1.6	36.35	0	0.00	36.20	1.6	6,355	0.03%
2024/02/22	1.3	36.32	0	0.00	36.45	1.3	6,445	0.02%
2024/02/21	10.4	36.45	0.1	36.55	36.30	10.4	6,463	0.16%
2024/02/20	1.4	36.55	0	0.00	36.40	1.4	6,548	0.02%
2024/02/19	2.2	36.62	0	0.00	36.75	2.2	6,756	0.03%
2024/02/16	4.4	36.18	2	36.30	36.30	2.4	6,801	0.04%
2024/02/15	6.3	36.00	2.5	35.98	36.20	3.8	6,797	0.06%
2024/02/05	4.2	36.37	0	0.00	36.35	4.2	6,770	0.06%
2024/02/02	0.4	36.88	0	0.00	36.80	0.4	6,742	0.01%
2024/02/01	0.1	37.05	1	36.95	37.00	-1	6,764	-0.01%
2024/01/31	1.3	37.05	0	0.00	37.10	1.3	6,760	0.02%
2024/01/30	1.3	36.99	0	0.00	36.95	1.3	6,760	0.02%
2024/01/29	0.1	37.30	1	37.35	37.40	-0.9	6,774	-0.01%
2024/01/26	0.5	37.15	1	37.15	37.30	-0.5	6,815	-0.01%
2024/01/25	2.1	37.15	2	37.15	37.20	0.1	6,835	0.00%
2024/01/24	0.1	37.37	1	37.25	37.25	-0.9	6,855	-0.01%
2024/01/23	2.3	36.99	0	36.90	37.00	2.2	6,875	0.03%
2024/01/22	1.1	36.66	2	36.70	36.70	-0.9	6,892	-0.01%
2024/01/19	0.6	36.62	0	0.00	36.60	0.6	6,889	0.01%
2024/01/18	0.2	36.70	1	36.60	36.60	-0.9	6,886	-0.01%
2024/01/17	14.2	36.72	1	36.85	36.50	13.2	6,886	0.19%
2024/01/16	3.3	37.18	0.1	37.20	37.05	3.2	6,790	0.05%
2024/01/15	2.1	37.55	0	37.60	37.40	2.1	6,745	0.03%
2024/01/12	2.1	37.40	0	0.00	37.50	2.1	6,772	0.03%
2024/01/11	1.2	37.34	0.2	37.45	37.40	1.1	6,788	0.02%
2024/01/10	7	37.46	4.1	37.43	37.50	2.9	6,933	0.04%
2024/01/09	5	38.50	2	38.43	38.30	3	6,862	0.04%
2024/01/05	0	0.00	3	38.95	39.00	-3	6,857	-0.04%
2024/01/04	4	38.86	1.2	39.00	39.10	2.8	6,870	0.04%
2024/01/02	0.1	39.51	0	0.00	39.65	0.1	6,866	0.00%
2023/12/29	0.1	39.38	3	39.50	39.60	-2.9	6,809	-0.04%
2023/12/28	0.1	39.35	5	39.28	39.50	-4.9	6,803	-0.07%
2023/12/27	6.6	39.25	4	39.19	39.35	2.6	6,814	0.04%
2023/12/26	4.1	39.44	11	39.45	39.50	-6.9	6,754	-0.10%
2023/12/25	2.3	39.59	15	39.90	39.45	-12.7	6,760	-0.19%
2023/12/22	3.1	39.19	1	39.40	39.20	2.1	6,693	0.03%
2023/12/21	9.1	39.45	10.5	39.44	39.35	-1.5	6,577	-0.02%
2023/12/20	12	39.73	26.1	39.95	39.70	-14.1	6,433	-0.22%
2023/12/19	3.5	38.96	8.1	39.41	39.70	-4.5	6,198	-0.07%
2023/12/18	20.2	39.98	6.2	40.00	39.75	14	5,956	0.23%
2023/12/15	48	40.13	26.8	40.12	39.55	21.2	5,561	0.38%
2023/12/14	0.1	38.20	1	38.35	38.20	-0.9	4,839	-0.02%
2023/12/13	3.2	38.00	2.2	38.08	38.00	1	5,071	0.02%
2023/12/12	1.1	38.35	0	0.00	38.35	1.1	5,345	0.02%
2023/12/11	0.1	38.40	0	0.00	38.40	0.1	5,332	0.00%
2023/12/08	7.3	38.42	81	38.30	38.40	-73.7	5,310	-1.39%
2023/12/07	1	38.90	2	38.88	38.80	-1	5,187	-0.02%
2023/12/06	1	39.15	1.8	39.13	39.15	-0.8	5,176	-0.02%
2023/12/05	7	39.02	1.2	38.98	38.95	5.8	5,154	0.11%
2023/12/04	1	39.25	4.5	39.18	39.25	-3.5	5,231	-0.07%
2023/12/01	21.3	39.13	1	39.30	38.85	20.3	5,216	0.39%
2023/11/30	3.1	38.60	0	0.00	38.65	3.1	5,124	0.06%
2023/11/29	2.1	38.55	5	38.51	38.50	-2.9	5,235	-0.06%
2023/11/28	4.1	38.65	0	0.00	38.65	4.1	5,256	0.08%
2023/11/27	0.1	38.09	35	38.19	38.10	-34.9	5,263	-0.66%
2023/11/24	1.1	38.40	5.4	38.55	38.35	-4.3	5,258	-0.08%
2023/11/22	20	38.55	1.1	38.59	38.60	18.9	5,234	0.36%
2023/11/21	8.1	38.40	3.5	38.55	38.50	4.6	5,185	0.09%
2023/11/20	4	38.00	0	0.00	38.05	4	5,091	0.08%
2023/11/17	4	38.20	1	38.00	38.10	3	5,070	0.06%
2023/11/16	16.2	38.09	7.5	38.04	38.15	8.7	5,020	0.17%
2023/11/15	0	0.00	3.3	37.00	37.05	-3.3	4,845	-0.07%
2023/11/14	2	36.28	1.4	36.54	36.50	0.6	4,922	0.01%
2023/11/13	1	36.65	0	0.00	36.60	1	4,976	0.02%
2023/11/10	0.6	37.31	0	0.00	37.00	0.6	5,138	0.01%
2023/11/09	0	0.00	1	37.70	37.30	-1	5,274	-0.02%
2023/11/08	0	37.25	0	0.00	37.20	0	5,457	0.00%
2023/11/07	0	0.00	1	37.30	37.30	-1	5,589	-0.02%
2023/11/06	0	0.00	10	37.30	37.15	-10	5,629	-0.18%
2023/11/03	1.2	37.30	4	37.26	37.30	-2.8	5,708	-0.05%
2023/11/02	2	36.85	0.4	36.92	36.95	1.6	5,721	0.03%
2023/11/01	2	36.75	1	37.20	36.65	1	5,768	0.02%
2023/10/31	0	0.00	3	37.10	37.05	-3	5,851	-0.05%
2023/10/30	0	0.00	2	37.10	37.10	-2	6,064	-0.03%
2023/10/27	0.2	36.61	0	0.00	36.70	0.2	6,120	0.00%
2023/10/26	0.2	36.69	0	0.00	36.50	0.2	6,374	0.00%
2023/10/25	0.2	36.74	0	0.00	36.90	0.2	7,181	0.00%
2023/10/24	0.1	36.40	0.2	36.25	36.45	-0.1	7,838	0.00%
2023/10/23	1.1	36.40	5.6	36.24	36.40	-4.5	8,190	-0.06%
2023/10/20	2.2	36.19	0	0.00	36.15	2.2	8,419	0.03%
2023/10/19	10	36.80	0	0.00	36.80	10	8,595	0.12%
2023/10/18	1	36.65	0	0.00	36.65	1	8,901	0.01%
2023/10/17	1	37.35	0	0.00	37.20	1	9,190	0.01%
2023/10/13	1.1	37.45	4	37.49	37.50	-3	9,418	-0.03%
2023/10/12	0.1	37.12	0	0.00	37.40	0.1	9,474	0.00%
2023/10/11	1.1	37.16	2.6	36.90	37.35	-1.5	9,524	-0.02%
2023/10/06	0	36.75	0.1	36.70	36.75	-0.1	9,518	0.00%
2023/10/05	0.1	36.78	1	36.75	36.65	-0.9	9,569	-0.01%
2023/10/04	4	36.04	10	36.00	36.45	-6	9,591	-0.06%
2023/10/03	7	36.26	1.3	36.19	36.15	5.8	9,588	0.06%
2023/10/02	3.3	36.65	0	0.00	36.65	3.3	9,602	0.03%
2023/09/28	3.1	36.84	0.6	36.97	36.85	2.4	9,642	0.03%
2023/09/27	3	36.92	0.3	37.00	36.95	2.8	9,641	0.03%
2023/09/26	9	37.49	0	0.00	37.45	9	9,665	0.09%
2023/09/25	1	38.10	1	38.05	38.00	0	9,676	0.00%
2023/09/22	0	0.00	1	38.00	38.15	-1	9,667	-0.01%
2023/09/20	0.1	38.55	4.3	38.55	38.40	-4.2	9,623	-0.04%
2023/09/19	22.1	38.63	40.3	38.60	38.40	-18.2	9,625	-0.19%
2023/09/18	3.8	38.81	8.9	38.80	38.70	-5.2	9,616	-0.05%
2023/09/15	70.1	37.96	45.5	37.91	38.50	24.6	9,394	0.26%
2023/09/14	0.1	36.70	0.1	36.80	36.75	-0.1	9,158	0.00%
2023/09/13	1.1	36.40	1.3	36.27	36.40	-0.2	9,235	0.00%
2023/09/12	11	36.05	2.1	36.20	36.20	8.9	9,426	0.09%
2023/09/11	1.4	36.12	4.1	36.10	36.05	-2.7	9,635	-0.03%
2023/09/08	3	35.85	1	36.05	36.10	2	9,678	0.02%
2023/09/07	10.5	35.87	1	35.75	35.75	9.5	9,781	0.10%
2023/09/06	13.1	36.61	3	36.45	36.45	10.1	9,722	0.10%
2023/09/05	4.2	37.13	0	0.00	37.25	4.2	9,727	0.04%
2023/09/04	2.2	36.56	5.4	37.00	37.20	-3.2	9,828	-0.03%
2023/09/01	2	36.38	3.3	36.28	36.50	-1.3	9,728	-0.01%
2023/08/31	0	0.00	4	36.53	36.30	-4	9,783	-0.04%
2023/08/30	1.3	35.91	2	36.13	36.25	-0.7	10,015	-0.01%
2023/08/29	6	35.61	0	0.00	35.75	6	10,067	0.06%
2023/08/28	2	35.93	1	35.90	35.90	1	10,061	0.01%
2023/08/25	13	35.94	1	35.90	35.90	12	10,129	0.12%
2023/08/24	24	35.85	0	0.00	35.95	24	10,120	0.24%
2023/08/23	18	35.99	0	0.00	35.95	18	10,120	0.18%
2023/08/22	11	35.95	0	0.00	35.90	11	10,143	0.11%
2023/08/21	6	36.50	1	36.30	36.30	5	10,124	0.05%
2023/08/18	3	36.62	4	36.95	37.00	-1	10,110	-0.01%
2023/08/17	2.2	36.10	1.3	35.99	36.45	1	10,050	0.01%
2023/08/16	11.6	35.96	5	36.13	36.30	6.6	10,040	0.07%
2023/08/15	32.2	37.15	0	0.00	37.00	32.2	9,926	0.32%
2023/08/14	30	37.78	2	38.15	37.75	28	9,799	0.29%
2023/08/11	7	39.16	5	39.31	39.45	2	9,620	0.02%
2023/08/10	5	39.62	5	39.70	39.80	0	9,544	0.00%
2023/08/09	12.5	39.89	4.1	40.17	40.05	8.4	9,515	0.09%
2023/08/08	4	40.20	3	40.15	40.40	1	9,482	0.01%
2023/08/07	9.2	40.18	2	40.45	40.50	7.2	9,485	0.08%
2023/08/04	3	40.02	0	0.00	40.45	3	9,448	0.03%
2023/08/02	4.2	40.26	4	40.41	40.15	0.2	9,483	0.00%
2023/08/01	12.1	39.46	1	39.45	39.40	11.1	9,383	0.12%
2023/07/31	17.1	39.32	1	39.15	39.50	16.1	9,346	0.17%
2023/07/28	68	39.91	14	40.00	39.95	54	9,096	0.59%
2023/07/27	19.2	49.17	26	49.50	49.90	-6.8	8,302	-0.08%
2023/07/26	12	48.98	11	49.00	48.90	1	7,702	0.01%
2023/07/25	21.5	48.93	31	48.94	48.95	-9.5	7,395	-0.13%
2023/07/24	2	48.55	1	48.90	48.80	1	7,187	0.01%
2023/07/21	7	48.45	3	49.60	48.70	4	7,075	0.06%
2023/07/20	4.3	48.88	48	49.38	49.45	-43.7	6,883	-0.64%
2023/07/19	8	47.87	0	0.00	47.80	8	6,469	0.12%
2023/07/18	3	47.68	0	0.00	47.95	3	6,483	0.05%
2023/07/17	2	47.93	2	47.90	48.00	0	6,400	0.00%
2023/07/14	2	47.85	6	47.90	47.75	-4	6,419	-0.06%
2023/07/13	1	47.35	1	47.60	47.45	0	6,444	0.00%
2023/07/12	1	46.95	5	46.95	47.00	-4	6,470	-0.06%
2023/07/11	2	47.10	0	0.00	47.20	2	6,483	0.03%
2023/07/10	5	47.25	0	47.23	47.10	5	6,561	0.08%
2023/07/07	1	46.95	1	46.95	47.15	0	6,701	0.00%
2023/07/06	8	47.67	1	47.90	47.50	7	6,724	0.10%
2023/07/05	4	48.05	15	48.01	48.05	-11	6,681	-0.16%
2023/07/04	5	48.05	0	0.00	48.20	5	6,685	0.07%
2023/07/03	0	0.00	4	47.96	47.95	-4	6,792	-0.06%
2023/06/30	0	0.00	7	47.40	47.40	-7	6,819	-0.10%
2023/06/29	7	47.60	0	0.00	47.35	7	6,857	0.10%
2023/06/28	2	47.45	0	0.00	47.55	2	6,852	0.03%
2023/06/27	1	48.00	0	0.00	47.45	1	6,872	0.01%
2023/06/26	2	47.48	1	47.50	47.60	1	6,845	0.01%
2023/06/21	2	47.30	37	47.34	47.30	-35	6,845	-0.51%
2023/06/20	8	47.38	3	47.45	47.50	5	6,847	0.07%
2023/06/19	7	48.03	5	48.16	47.90	2	6,836	0.03%
2023/06/16	2.1	48.47	7.2	48.51	48.35	-5.1	6,840	-0.07%
2023/06/15	3	47.87	11.3	47.77	47.95	-8.3	6,728	-0.12%
2023/06/13	21.1	46.43	0	0.00	46.40	21.1	6,970	0.30%
2023/06/12	8.1	46.98	16	47.03	46.95	-8	7,263	-0.11%
2023/06/09	0.1	47.17	0	0.00	47.40	0.1	8,323	0.00%
2023/06/08	20	47.21	5	47.41	47.25	15	8,588	0.17%
2023/06/07	5	47.00	1	46.95	47.00	4	8,554	0.05%
2023/06/06	7.1	46.88	0	0.00	46.90	7.1	8,634	0.08%
2023/06/05	1	46.65	7	47.06	46.90	-6	8,690	-0.07%
2023/06/02	2	45.78	13	45.70	45.70	-11	8,633	-0.13%
2023/05/31	10	45.25	0.3	45.27	45.10	9.7	8,817	0.11%
2023/05/30	1	45.25	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0	0.00	10	45.15	45.25	-10	8,852	-0.11%
2023/05/26	2.5	45.06	33	45.02	44.95	-30.5	8,870	-0.34%
2023/05/25	0	0.00	10	45.15	45.20	-10	8,903	-0.11%
2023/05/24	0	0.00	2.1	45.55	45.60	-2.1	8,931	-0.02%
2023/05/23	1	45.80	31.4	45.68	45.40	-30.4	8,963	-0.34%
2023/05/22	1	45.30	0	0.00	45.50	1	8,960	0.01%
2023/05/19	1	45.10	1	44.90	45.10	0	9,005	0.00%
2023/05/18	0	0.00	2	44.85	44.85	-2	8,996	-0.02%
2023/05/17	5	44.80	2	44.80	44.70	3	9,283	0.03%
2023/05/16	5	44.50	0	0.00	44.70	5	9,368	0.05%
2023/05/15	3	43.83	0	0.00	44.05	3	9,356	0.03%
2023/05/12	0.2	44.23	0	0.00	43.90	0.2	9,421	0.00%
2023/05/11	0.2	44.23	0	0.00	44.35	0.2	9,425	0.00%
2023/05/10	8	44.61	10	44.60	44.60	-2	9,459	-0.02%
2023/05/09	6	44.53	0	0.00	44.45	6	9,511	0.06%
2023/05/08	0	0.00	3	45.52	45.45	-3	9,438	-0.03%
2023/05/05	20	44.95	2	44.95	45.00	18	9,411	0.19%
2023/05/04	1	44.60	0	0.00	44.70	1	9,540	0.01%
2023/05/02	0	0.00	2	44.83	44.85	-2	9,999	-0.02%
2023/04/28	1	44.20	15.5	44.19	44.45	-14.5	10,123	-0.14%
2023/04/26	11.2	43.11	0	0.00	43.25	11.2	10,176	0.11%
2023/04/25	8	43.59	0	0.00	43.40	8	10,141	0.08%
2023/04/24	1	44.05	28	44.30	44.05	-27	10,117	-0.27%
2023/04/21	4	44.39	4	44.63	44.20	0	10,201	0.00%
2023/04/20	0.1	44.95	0	0.00	44.85	0.1	10,184	0.00%
2023/04/19	5	45.15	0	0.00	45.05	5	10,215	0.05%
2023/04/18	4	45.35	1	45.60	45.35	3	10,145	0.03%
2023/04/17	0	0.00	11.5	45.61	45.70	-11.5	10,104	-0.11%
2023/04/14	5	45.35	0	0.00	45.35	5	10,046	0.05%
2023/04/13	15.4	45.66	2	45.73	45.45	13.4	10,047	0.13%
2023/04/12	5.3	45.35	0	0.00	45.30	5.3	10,044	0.05%
2023/04/11	3	44.85	0	0.00	44.80	3	9,940	0.03%
2023/04/10	2	44.90	0	0.00	44.90	2	9,940	0.02%
2023/04/07	3	44.83	1	44.85	44.85	2	9,949	0.02%
2023/04/06	5.2	44.85	1	44.85	44.85	4.2	10,057	0.04%
2023/03/31	2.4	45.59	3	45.60	45.50	-0.7	10,114	-0.01%
2023/03/29	8	45.45	0	0.00	45.40	8	11,252	0.07%
2023/03/28	1.5	45.33	3	45.55	45.35	-1.5	11,750	-0.01%
2023/03/27	19.2	45.61	4	45.53	45.50	15.2	12,350	0.12%
2023/03/24	4	45.19	17.2	45.31	45.15	-13.2	12,834	-0.10%
2023/03/23	1	45.20	8	45.30	45.25	-7	13,167	-0.05%
2023/03/22	0	0.00	3	45.50	45.50	-3	13,439	-0.02%
2023/03/21	4	45.39	5.1	45.57	45.30	-1.1	13,955	-0.01%
2023/03/20	6	45.29	6	45.29	45.20	0	14,144	0.00%
2023/03/17	13	45.25	2	45.35	45.45	11	14,211	0.08%
2023/03/16	16.8	44.94	2	45.15	44.50	14.8	14,219	0.10%
2023/03/15	21.3	46.70	13	46.24	45.80	8.3	14,140	0.06%
2023/03/14	85	46.84	23.5	47.08	46.55	61.6	14,124	0.44%
2023/03/13	1	44.35	9.3	45.14	45.35	-8.3	13,791	-0.06%
2023/03/10	3	44.30	3	44.48	44.40	0	13,477	0.00%
2023/03/09	1	45.00	6	44.80	44.70	-5	13,485	-0.04%
2023/03/08	2	45.10	9	44.92	45.10	-7	13,415	-0.05%
2023/03/07	2	45.00	21	45.07	45.00	-19	13,319	-0.14%
2023/03/06	11	44.45	15	44.50	44.50	-4	13,125	-0.03%
2023/03/03	0	0.00	0	43.67	43.60	0	12,992	0.00%
2023/03/02	0	0.00	6	43.26	43.40	-6	13,007	-0.05%
2023/03/01	3	43.25	3	43.10	43.10	0	13,041	0.00%
2023/02/24	1.4	43.50	2	43.50	43.50	-0.7	13,046	0.00%
2023/02/23	0	0.00	4	43.59	43.60	-4	13,118	-0.03%
2023/02/22	1	43.20	13	43.16	43.20	-12	13,291	-0.09%
2023/02/21	1	43.35	5	43.34	43.45	-4	13,412	-0.03%
2023/02/20	13	43.22	6	43.44	43.50	7	13,750	0.05%
2023/02/17	9	42.71	0	0.00	42.80	9	14,206	0.06%
2023/02/16	2	43.05	0	43.25	43.10	2	14,818	0.01%
2023/02/15	31	43.06	1	43.00	42.90	30	14,935	0.20%
2023/02/14	7	44.06	0.2	44.00	43.95	6.8	14,645	0.05%
2023/02/10	12	44.05	5	44.14	43.80	7	14,750	0.05%
2023/02/09	0	0.00	15	44.50	44.40	-15	14,925	-0.10%
2023/02/08	21	44.14	1	44.15	44.20	20	14,944	0.13%
2023/02/07	3	44.12	0	0.00	44.35	3	14,906	0.02%
2023/02/06	0	0.00	1	43.90	43.95	-1	14,902	-0.01%
2023/02/03	0	0.00	3	44.20	44.20	-3	14,902	-0.02%
2023/02/02	2	44.58	0	0.00	44.95	2	14,847	0.01%
2023/02/01	1	44.20	4	45.15	44.90	-3	14,751	-0.02%
2023/01/31	2	44.55	3	44.70	44.80	-1	14,533	-0.01%
2023/01/30	0	0.00	4	44.08	44.30	-4	14,397	-0.03%
2023/01/17	0	0.00	7	43.41	43.50	-7	14,281	-0.05%
2023/01/13	2	43.13	2	43.10	43.00	0	14,313	0.00%
2023/01/12	1	43.60	11	43.32	43.40	-10	14,410	-0.07%
2023/01/11	0	0.00	6	43.46	43.20	-6	14,393	-0.04%
2023/01/10	0	0.00	8	43.11	42.90	-8	14,346	-0.06%
2023/01/09	3	42.47	2	42.58	42.75	1	14,339	0.01%
2023/01/06	2	42.18	1	42.30	42.30	1	14,457	0.01%
2023/01/05	0	0.00	2	42.50	42.25	-2	14,714	-0.01%
2023/01/04	0	0.00	1	42.70	42.70	-1	14,726	-0.01%
2023/01/03	12	42.49	39	42.50	42.60	-27	14,803	-0.18%
2022/12/30	5	42.46	5	42.37	42.40	0	14,786	0.00%
2022/12/29	18.3	41.26	2	41.35	41.35	16.3	14,795	0.11%
2022/12/28	27.3	42.02	11	41.74	41.65	16.3	14,922	0.11%
2022/12/27	1	42.15	14	42.11	42.25	-13	15,021	-0.09%
2022/12/26	5	42.37	1	42.75	42.10	4	15,103	0.03%
2022/12/23	14	43.09	2	43.20	43.15	12	15,177	0.08%
2022/12/22	3	43.07	7	43.16	44.00	-4	15,033	-0.03%
2022/12/21	3	42.87	13	42.79	43.00	-10	14,606	-0.07%
2022/12/20	7	41.79	6	41.68	41.50	1	14,020	0.01%
2022/12/19	19.4	42.20	0	0.00	42.00	19.4	13,648	0.14%
2022/12/16	22	43.92	7.1	44.08	43.55	14.9	13,086	0.11%
2022/12/15	14	45.10	18	44.95	44.75	-4	12,606	-0.03%
2022/12/14	3.4	43.84	6	44.08	44.20	-2.7	12,315	-0.02%
2022/12/13	14	43.83	8	44.07	43.60	6	12,024	0.05%
2022/12/12	2	42.33	4	41.75	42.45	-2	11,484	-0.02%
2022/12/09	0	0.00	5	43.16	43.15	-5	11,255	-0.04%
2022/12/08	6	42.79	1	43.30	43.20	5	11,166	0.04%
2022/12/07	2.1	43.17	2	43.30	43.10	0.1	11,063	0.00%
2022/12/06	9	43.01	21	43.39	42.80	-12	10,897	-0.11%
2022/12/05	6	43.40	22.4	43.12	43.30	-16.4	10,634	-0.15%
2022/12/02	7	40.50	0	0.00	40.50	7	9,993	0.07%
2022/12/01	2.1	40.55	1	40.60	40.50	1.1	10,017	0.01%
2022/11/30	5	40.30	0	0.00	40.25	5	9,943	0.05%
2022/11/28	1	39.85	2	39.73	39.55	-1	9,958	-0.01%
2022/11/23	0	0.00	3.1	39.93	39.85	-3.1	10,015	-0.03%
2022/11/22	2	39.75	0	0.00	39.80	2	10,063	0.02%
2022/11/21	1	40.20	0	0.00	40.15	1	10,088	0.01%
2022/11/18	11.4	40.07	1	40.80	39.90	10.4	10,079	0.10%
2022/11/17	1	41.00	2	40.95	41.10	-1	9,984	-0.01%
2022/11/16	10.1	41.14	3	41.00	40.85	7.1	9,873	0.07%
2022/11/15	7	41.57	9	41.53	41.30	-2	9,570	-0.02%
2022/11/14	18	40.53	35	40.43	40.80	-17	9,242	-0.18%
2022/11/11	7	39.33	6	39.86	39.25	1	9,020	0.01%
2022/11/10	1	39.45	0	0.00	39.35	1	9,116	0.01%
2022/11/09	2	39.68	12	39.86	39.60	-10	9,324	-0.11%
2022/11/08	5	39.36	1	39.50	39.45	4	9,820	0.04%
2022/11/07	0	0.00	9	38.54	39.40	-9	10,501	-0.09%
2022/11/04	6.1	37.33	0	0.00	37.45	6.1	10,317	0.06%
2022/11/03	0.1	37.70	0	0.00	37.70	0.1	10,263	0.00%
2022/11/02	1	37.85	1	38.10	38.05	0	10,278	0.00%
2022/11/01	3	37.40	2	37.83	37.60	1	10,259	0.01%
2022/10/31	4	37.40	1	37.65	37.75	3	10,240	0.03%
2022/10/28	4	37.84	0	0.00	37.80	4	10,252	0.04%
2022/10/27	1	38.40	0	0.00	38.85	1	10,283	0.01%
2022/10/26	3	38.28	2	38.15	38.15	1	10,434	0.01%
2022/10/25	0	0.00	1	38.60	38.75	-1	10,655	-0.01%
2022/10/24	2	39.08	1	39.15	38.70	1	10,661	0.01%
2022/10/21	0	0.00	7	38.72	38.45	-7	10,610	-0.07%
2022/10/20	1	37.30	3	38.03	38.65	-2	10,581	-0.02%
2022/10/19	9	38.51	70	38.65	38.15	-61	10,544	-0.58%
2022/10/18	2	38.95	2	39.20	38.90	0	10,689	0.00%
2022/10/17	1	38.00	1	37.85	39.10	0	10,730	0.00%
2022/10/14	1	38.60	10	39.24	39.10	-9	10,733	-0.08%
2022/10/13	11	37.84	3	37.97	37.20	8	10,777	0.07%
2022/10/12	0	0.00	2.8	38.49	39.00	-2.8	10,866	-0.03%
2022/10/11	1	38.80	0	38.90	38.45	1	10,944	0.01%
2022/10/06	1	38.75	2.2	39.00	39.20	-1.2	10,921	-0.01%
2022/10/05	0	0.00	1	39.55	39.20	-1	10,898	-0.01%
2022/10/04	0	0.00	4	39.19	39.30	-4	10,783	-0.04%
2022/10/03	0	0.00	6	37.94	38.10	-6	10,661	-0.06%
2022/09/30	4	36.50	15	36.99	37.80	-11	10,679	-0.10%
2022/09/29	1	35.80	0	0.00	35.90	1	10,539	0.01%
2022/09/28	10	36.05	2	35.25	35.25	8	10,558	0.08%
2022/09/27	0	0.00	5	36.90	37.10	-5	10,453	-0.05%
2022/09/26	12	37.55	1	37.80	37.20	11	10,454	0.11%
2022/09/23	0	0.00	5	39.10	39.00	-5	10,523	-0.05%
2022/09/22	9	38.41	0	0.00	39.00	9	10,588	0.08%
2022/09/21	4	38.98	0	0.00	38.85	4	10,574	0.04%
2022/09/16	1	39.35	10	39.20	39.00	-9	10,671	-0.08%
2022/09/15	4	39.76	0	0.00	39.60	4	10,794	0.04%
2022/09/14	5.1	39.04	13	39.56	39.55	-7.9	10,933	-0.07%
2022/09/13	3	39.87	55	39.99	40.00	-52	11,066	-0.47%
2022/09/12	21	39.84	1	39.85	39.85	20	11,356	0.18%
2022/09/08	21	38.78	5	38.69	39.10	16	11,407	0.14%
2022/09/07	13	37.67	2	37.80	37.50	11	11,508	0.10%
2022/09/05	3	37.72	0	0.00	37.85	3	11,855	0.03%
2022/09/02	2	38.15	0	0.00	38.05	2	12,013	0.02%
2022/09/01	2	38.80	30	38.60	38.65	-28	11,982	-0.23%
2022/08/31	3	39.38	1	39.40	39.55	2	11,877	0.02%
2022/08/30	1	39.40	1	39.65	39.70	0	11,907	0.00%
2022/08/29	2	38.95	2	39.40	39.40	0	11,903	0.00%
2022/08/26	3	40.48	4.1	40.49	40.45	-1.1	11,929	-0.01%
2022/08/25	5.5	40.22	2.4	40.37	40.35	3.1	11,897	0.03%
2022/08/24	7	40.57	0	0.00	40.15	7	11,867	0.06%
2022/08/23	1.1	39.71	4.8	39.69	39.85	-3.7	11,826	-0.03%
2022/08/22	3	40.12	4	40.09	40.15	-1	11,853	-0.01%
2022/08/19	12	40.58	6	40.52	40.65	6	11,942	0.05%
2022/08/18	77	40.38	19	40.67	40.65	58	11,930	0.49%
2022/08/17	4	39.90	110	39.68	39.55	-106	11,527	-0.92%	大賣/鉅額交易
2022/08/16	5.2	39.41	12	39.35	39.20	-6.8	11,415	-0.06%
2022/08/15	18	39.76	7	39.99	39.90	11	11,331	0.10%
2022/08/12	139	38.35	64	38.02	39.15	75	10,931	0.69%	大買/
2022/08/11	1	35.55	0	0.00	35.70	1	10,485	0.01%
2022/08/10	0	0.00	1	35.50	35.20	-1	10,598	-0.01%
2022/08/09	18	34.75	0	0.00	35.15	18	10,671	0.17%
2022/08/08	30	35.40	22	35.21	35.40	8	10,751	0.07%
2022/08/05	0	0.00	5	34.74	34.90	-5	10,838	-0.05%
2022/08/04	1	33.80	10	33.75	34.35	-9	11,011	-0.08%
2022/08/03	1	34.40	48	34.49	34.50	-47	11,353	-0.41%
2022/08/02	1	35.00	1	35.50	35.10	0	11,533	0.00%
2022/08/01	14	36.34	8	35.92	36.20	6	11,541	0.05%
2022/07/29	0.1	34.85	0	0.00	34.90	0.1	11,473	0.00%
2022/07/28	2	35.15	0.1	35.10	34.90	1.9	11,664	0.02%
2022/07/27	0	0.00	2	35.15	35.40	-2	11,856	-0.02%
2022/07/26	10	35.16	1	35.50	35.10	9	12,006	0.07%
2022/07/25	46	36.07	16	35.52	36.00	30	12,154	0.25%
2022/07/22	10.2	34.95	1	34.90	34.90	9.2	12,173	0.08%
2022/07/20	1	35.10	0	0.00	34.85	1	13,085	0.01%
2022/07/19	17.3	35.79	53	36.20	36.05	-35.7	13,222	-0.27%
2022/07/18	35	34.99	10	34.90	35.10	25	13,270	0.19%
2022/07/15	13	33.93	1	33.90	33.95	12	13,581	0.09%
2022/07/14	1	33.60	10	34.25	34.35	-9	14,020	-0.06%
2022/07/13	1	33.95	5	34.20	33.80	-4	14,450	-0.03%
2022/07/12	0.2	34.13	68	34.10	33.80	-67.8	15,070	-0.45%
2022/07/11	8	34.65	1	34.80	34.75	7	16,432	0.04%
2022/07/08	10.2	35.20	61	34.73	35.20	-50.8	17,518	-0.29%
2022/07/07	50	33.89	3	34.10	34.15	47	17,960	0.26%
2022/07/06	7	33.50	25	33.57	33.20	-18	18,262	-0.10%
2022/07/05	60	34.22	17	33.71	34.30	43	18,742	0.23%
2022/07/04	0	0.00	5	33.25	33.40	-5	19,064	-0.03%
2022/07/01	3	33.47	5	33.93	33.10	-2	19,182	-0.01%
2022/06/30	2	34.45	5	33.85	33.85	-3	19,088	-0.02%
2022/06/29	8	35.06	70	35.26	35.25	-62	19,044	-0.33%
2022/06/28	0	0.00	10	35.43	35.55	-10	19,123	-0.05%
2022/06/27	79	36.02	3	36.03	36.25	76	19,247	0.39%
2022/06/24	2	34.95	0	0.00	35.00	2	19,434	0.01%
2022/06/23	2	35.00	3	35.05	34.90	-1	19,826	-0.01%
2022/06/22	2	35.60	0	0.00	35.30	2	19,939	0.01%
2022/06/21	5	36.05	7	36.67	37.10	-2	20,052	-0.01%
2022/06/20	7.1	36.68	13	36.40	35.40	-5.9	20,063	-0.03%
2022/06/17	22	38.35	1	38.35	38.05	21	20,080	0.10%
2022/06/16	3	39.18	71	40.07	38.55	-68	20,302	-0.33%
2022/06/15	10.1	40.10	7	40.37	40.05	3.1	20,177	0.02%
2022/06/14	8	40.13	6	40.15	40.10	2	20,186	0.01%
2022/06/13	13.5	41.76	1.2	41.72	41.55	12.4	20,189	0.06%
2022/06/10	10.2	43.10	0	0.00	43.05	10.2	20,320	0.05%
2022/06/09	4	43.56	0	0.00	43.50	4	20,501	0.02%
2022/06/08	4	43.81	1	43.85	43.65	3	20,746	0.01%
2022/06/07	5	43.52	0	0.00	43.60	5	21,127	0.02%
2022/06/06	2	42.75	9	42.96	43.50	-7	21,937	-0.03%
2022/06/02	0.6	43.29	0	0.00	43.05	0.6	23,276	0.00%
2022/06/01	1.1	43.24	2	43.50	43.50	-0.9	24,187	0.00%
2022/05/31	14.1	43.53	9.2	43.46	43.40	4.9	24,685	0.02%
2022/05/30	5	43.95	6	43.98	43.95	-1	25,052	0.00%
2022/05/27	6.1	42.96	6	43.30	43.30	0.1	25,972	0.00%
2022/05/26	6	43.36	17.2	43.41	43.10	-11.2	27,434	-0.04%
2022/05/25	4	43.70	1	43.95	44.00	3	28,106	0.01%
2022/05/24	9	44.48	11	44.36	44.10	-2	28,713	-0.01%
2022/05/23	15	44.75	5	44.64	44.75	10	29,280	0.03%
2022/05/20	1	43.80	41	43.99	44.00	-40	30,567	-0.13%
2022/05/19	18.5	42.42	2	42.53	42.80	16.5	32,307	0.05%
2022/05/18	21	44.60	11	44.22	44.35	10	32,193	0.03%
2022/05/17	6	43.40	9	43.61	43.40	-3	32,340	-0.01%
2022/05/16	6.3	44.00	22	44.35	43.40	-15.7	32,550	-0.05%
2022/05/13	2	43.78	2	43.98	44.05	0	32,778	0.00%
2022/05/12	3	43.45	5	44.57	43.20	-2	32,971	-0.01%
2022/05/11	30	44.40	20	44.48	44.20	10	33,247	0.03%
2022/05/10	12	42.55	10	42.91	43.25	2	33,356	0.01%
2022/05/09	1	43.65	0	0.00	43.70	1	33,675	0.00%
2022/05/06	9	44.77	0	0.00	45.00	9	33,997	0.03%
2022/05/05	8.1	45.64	9	45.55	45.90	-0.9	34,340	0.00%
2022/05/04	19	44.54	5	44.33	44.25	14	34,184	0.04%
2022/04/29	29.1	44.63	0	0.00	44.40	29.1	34,173	0.09%
2022/04/28	9	44.61	10	44.67	44.40	-1	34,662	0.00%
2022/04/27	13	44.49	6	44.85	44.40	7	34,657	0.02%
2022/04/26	20.8	46.83	3	46.50	46.20	17.8	34,331	0.05%
2022/04/25	4	48.81	6	48.75	48.50	-2	33,674	-0.01%
2022/04/22	19	50.51	9	50.46	50.20	10	33,346	0.03%
2022/04/21	9	51.33	33	51.40	50.60	-24	33,109	-0.07%
2022/04/20	25	52.45	4.5	53.00	52.20	20.5	32,891	0.06%
2022/04/19	11.2	52.73	8.1	53.57	53.90	3.1	32,581	0.01%
2022/04/18	27	53.85	20	53.73	53.00	7	32,184	0.02%
2022/04/15	49.4	55.46	61.2	55.58	55.00	-11.8	31,634	-0.04%
2022/04/14	28	54.13	44.9	54.30	54.00	-16.9	30,359	-0.06%
2022/04/13	11	52.69	35.1	52.71	53.00	-24.1	29,278	-0.08%
2022/04/12	30	51.98	8	51.95	51.70	22	28,859	0.08%
2022/04/11	35	51.57	22.3	51.44	51.70	12.7	28,640	0.04%
2022/04/08	4	50.30	9	50.60	51.00	-5	28,184	-0.02%
2022/04/07	6	49.87	5	48.75	48.75	1	27,881	0.00%
2022/04/06	5	49.15	7	49.76	49.80	-2	27,734	-0.01%
2022/04/01	3	49.25	2	49.50	49.50	1	27,704	0.00%
2022/03/31	0	0.00	7.3	49.10	49.00	-7.3	27,783	-0.03%
2022/03/30	3	49.02	5	49.00	49.35	-2	27,849	-0.01%
2022/03/29	6	49.19	12	49.20	49.00	-6	27,771	-0.02%
2022/03/28	16	49.71	6	49.80	49.95	10	27,694	0.04%
2022/03/25	5	51.96	9	51.90	52.20	-4	27,615	-0.01%
2022/03/24	15	51.61	26	51.73	51.70	-11	27,879	-0.04%
2022/03/23	32	50.61	10	50.99	51.20	22	28,176	0.08%
2022/03/22	9	51.21	30	51.12	50.90	-21	28,074	-0.07%
2022/03/21	23	50.54	20	50.89	50.20	3	27,802	0.01%
2022/03/18	9	49.32	14	49.37	49.40	-5	27,719	-0.02%
2022/03/17	31	49.01	14	49.11	49.05	17	28,002	0.06%
2022/03/16	3	48.82	25	49.10	48.65	-22	28,087	-0.08%
2022/03/15	29	49.32	60	49.34	48.40	-31	27,987	-0.11%
2022/03/14	5	49.94	10.4	50.22	50.30	-5.4	28,451	-0.02%
2022/03/11	73	50.06	6	50.20	49.90	67	28,866	0.23%
2022/03/10	16.5	49.38	15	49.65	49.75	1.5	28,819	0.01%
2022/03/09	23	50.02	20	49.55	49.45	3	28,546	0.01%
2022/03/08	52.1	51.91	33	52.16	50.10	19.1	27,909	0.07%
2022/03/07	16.2	52.88	50	52.95	52.70	-33.8	26,610	-0.13%
2022/03/04	16	53.68	22.1	53.54	53.30	-6.1	25,975	-0.02%
2022/03/03	16	53.56	11	53.55	53.70	5	25,921	0.02%
2022/03/02	11	54.05	21	53.90	53.30	-10	26,163	-0.04%
2022/03/01	36.1	54.03	60	54.30	53.10	-23.9	25,806	-0.09%
2022/02/25	16	51.79	43	52.11	52.40	-27	25,171	-0.11%
2022/02/24	28	50.46	12	51.08	50.00	16	24,996	0.06%
2022/02/23	24.2	52.22	21.2	52.56	52.20	3	24,477	0.01%
2022/02/22	96	52.71	29.2	52.66	51.50	66.8	24,043	0.28%
2022/02/21	29	52.82	111	52.48	53.00	-82	22,923	-0.36%	大賣/
2022/02/18	12	48.91	4	49.10	49.35	8	21,290	0.04%
2022/02/17	9	48.80	14	48.61	48.70	-5	21,620	-0.02%
2022/02/16	19	48.88	7	49.04	48.60	12	21,735	0.06%
2022/02/15	23	49.33	6	49.32	48.85	17	22,306	0.08%
2022/02/14	5	48.58	25.1	48.54	49.00	-20.1	23,658	-0.08%
2022/02/11	75.2	49.23	23	49.11	49.00	52.2	23,657	0.22%
2022/02/10	19	49.15	10	49.15	49.05	9	24,768	0.04%
2022/02/09	10	48.74	41.2	48.68	48.50	-31.2	26,164	-0.12%
2022/02/08	10	47.54	34.3	47.94	48.05	-24.3	25,747	-0.09%
2022/02/07	7	46.72	37.7	46.96	47.50	-30.7	25,531	-0.12%
2022/01/26	5	44.10	9.8	44.25	44.10	-4.8	25,252	-0.02%
2022/01/25	9	44.63	10	44.48	44.20	-1	25,659	0.00%
2022/01/24	17	44.98	1	44.45	44.70	16	26,549	0.06%
2022/01/21	16	45.69	22	45.87	45.55	-6	26,751	-0.02%
2022/01/20	5	44.37	34.1	44.66	45.45	-29.1	26,341	-0.11%
2022/01/19	4	43.86	2	44.00	43.70	2	26,647	0.01%
2022/01/18	4	44.48	4	44.41	44.35	0	26,715	0.00%
2022/01/17	3	43.95	1	44.40	44.20	2	26,777	0.01%
2022/01/14	14	44.46	1	44.45	44.25	13	27,100	0.05%
2022/01/13	9	45.22	5	45.20	45.15	4	27,489	0.01%
2022/01/12	6	44.57	11.2	44.72	44.55	-5.2	27,455	-0.02%
2022/01/11	9	43.97	15	44.16	44.10	-6	27,513	-0.02%
2022/01/10	2	44.08	13	44.08	44.05	-11	27,959	-0.04%
2022/01/07	3	44.70	2	44.63	44.60	1	28,085	0.00%
2022/01/06	3.4	45.15	0	0.00	45.20	3.4	28,276	0.01%
2022/01/05	4.1	45.41	3	45.73	45.05	1.1	28,627	0.00%
2022/01/04	6	45.40	4	45.35	45.30	2	28,811	0.01%
2022/01/03	8	45.91	21	45.85	45.80	-13	28,948	-0.04%
2021/12/30	0	0.00	12	46.20	46.25	-12	29,092	-0.04%
2021/12/29	0	0.00	1	46.45	46.35	-1	29,190	0.00%
2021/12/28	33	46.21	52	46.35	46.35	-19	29,352	-0.06%
2021/12/27	34.3	46.20	8.3	46.20	46.15	26	29,712	0.09%
2021/12/24	11.1	46.92	1	47.05	46.80	10.1	29,868	0.03%
2021/12/23	8.2	47.41	5	47.43	47.35	3.2	29,994	0.01%
2021/12/22	7.2	47.52	8.2	47.71	47.45	-1	30,262	0.00%
2021/12/21	15.1	47.71	8	47.67	47.90	7.1	30,252	0.02%
2021/12/20	94	48.65	111	48.66	48.75	-17	30,013	-0.06%	大賣/
2021/12/17	12	48.08	36	48.02	47.65	-24	29,641	-0.08%
2021/12/16	1	46.90	1	47.30	47.10	0	29,247	0.00%
2021/12/15	4	47.04	1	46.90	47.00	3	29,461	0.01%
2021/12/14	19	47.02	7	47.13	46.70	12	29,633	0.04%
2021/12/13	6	48.02	23	48.00	47.90	-17	29,623	-0.06%
2021/12/10	12	47.53	23	47.66	47.00	-11	29,509	-0.04%
2021/12/09	5	47.57	8	47.54	47.30	-3	29,827	-0.01%
2021/12/08	15.4	48.25	10.1	47.94	47.60	5.3	30,311	0.02%
2021/12/07	24	47.44	51	47.62	47.95	-27	29,991	-0.09%
2021/12/06	10.1	46.53	2	46.83	46.20	8.1	29,525	0.03%
2021/12/03	9	46.81	21.2	46.36	46.20	-12.2	29,605	-0.04%
2021/12/02	3.3	46.19	14	46.01	46.30	-10.7	29,860	-0.04%
2021/12/01	18	46.51	5	46.11	46.20	13	29,959	0.04%
2021/11/30	14	46.38	11	46.35	46.05	3	30,063	0.01%
2021/11/29	9.3	46.19	15	46.42	46.20	-5.8	30,010	-0.02%
2021/11/26	18.1	47.80	25	47.69	47.75	-6.9	30,027	-0.02%
2021/11/25	21.1	47.88	17	47.74	47.65	4.1	29,704	0.01%
2021/11/24	30.1	47.27	131.2	46.28	47.05	-101	29,565	-0.34%	大賣/鉅額交易
2021/11/23	220	45.48	122	45.26	45.65	98	29,073	0.34%	大買/大賣/
2021/11/22	1.1	43.55	17	44.24	44.65	-15.9	29,884	-0.05%
2021/11/19	17.1	44.15	5	44.50	43.70	12.1	30,030	0.04%
2021/11/18	11.1	44.72	14.2	44.85	44.55	-3.1	30,294	-0.01%
2021/11/17	11	45.30	8.4	45.59	45.05	2.6	30,370	0.01%
2021/11/16	21.6	46.55	12	46.96	45.45	9.6	30,546	0.03%
2021/11/15	17	47.15	20	46.98	46.75	-3	30,484	-0.01%
2021/11/12	42.5	49.29	34	49.09	48.30	8.5	31,117	0.03%
2021/11/11	97	49.38	73.6	49.68	49.40	23.4	31,100	0.08%
2021/11/10	155	46.77	182	46.67	46.75	-27	30,032	-0.09%	大買/大賣/
2021/11/09	101.5	47.19	68.2	47.28	46.90	33.3	30,377	0.11%	大買/
2021/11/08	41	45.81	67.6	45.80	46.35	-26.6	29,604	-0.09%
2021/11/04	3	42.52	15	42.19	42.55	-12	29,010	-0.04%
2021/11/03	3	41.55	3	41.43	41.75	0	29,328	0.00%
2021/11/02	14	40.85	7	40.85	40.30	7	29,348	0.02%
2021/11/01	39.7	41.87	46	42.65	41.10	-6.3	29,188	-0.02%
2021/10/29	8	44.14	44	44.16	44.15	-36	28,525	-0.13%
2021/10/28	5.1	44.99	4.2	44.90	44.95	1	28,490	0.00%
2021/10/27	12	45.16	7	45.01	45.10	5	28,676	0.02%
2021/10/26	5.1	45.76	6	45.61	45.15	-1	28,861	0.00%
2021/10/25	1	44.85	1	45.40	45.15	0	29,402	0.00%
2021/10/22	31	45.58	24	45.09	45.05	7	30,261	0.02%
2021/10/21	34	45.88	186	44.80	46.30	-152	30,821	-0.49%	大賣/鉅額交易
2021/10/20	1	44.55	2	44.55	44.55	-1	31,203	0.00%
2021/10/19	49	44.70	4	44.50	44.50	45	31,961	0.14%
2021/10/18	6.1	45.57	94	45.13	45.00	-87.9	33,279	-0.26%
2021/10/15	157	44.94	19	45.05	44.90	138	34,479	0.40%	大買/鉅額交易
2021/10/14	55	44.80	64	44.63	44.75	-9	35,965	-0.03%
2021/10/13	1	44.00	8	44.61	44.60	-7	38,464	-0.02%
2021/10/12	0	0.00	6	44.68	44.60	-6	39,356	-0.02%
2021/10/08	8	44.66	7	44.61	44.55	1	40,508	0.00%
2021/10/07	2.1	44.21	1	44.65	44.65	1.1	41,538	0.00%
2021/10/06	2	44.25	9	44.42	44.45	-7	43,305	-0.02%
2021/10/05	3	44.35	3.1	44.30	44.90	-0.1	45,729	0.00%
2021/10/04	10	44.20	13	44.43	44.20	-3	46,599	-0.01%
2021/10/01	5	45.00	12	45.16	45.10	-7	47,959	-0.01%
2021/09/30	1.1	45.67	1	45.65	45.85	0.1	49,915	0.00%
2021/09/29	0	0.00	3	45.23	45.00	-3	51,403	-0.01%
2021/09/28	39	45.35	2	45.05	45.00	37	53,570	0.07%
2021/09/27	10	45.41	2	45.55	45.30	8	57,480	0.01%
2021/09/24	2	45.80	9	45.89	45.70	-7	62,167	-0.01%
2021/09/23	7	46.20	0	0.00	45.80	7	69,601	0.01%
2021/09/22	27.3	45.68	33	45.67	45.75	-5.7	76,836	-0.01%
2021/09/17	16	48.02	3	48.47	47.75	13	80,788	0.02%
2021/09/16	7	48.66	3	49.23	48.40	4	82,968	0.00%
2021/09/15	10	48.57	1	48.60	48.75	9	83,489	0.01%
2021/09/14	50	49.67	5	49.50	49.30	45	84,968	0.05%
2021/09/13	13.1	50.07	61	50.26	50.50	-47.9	86,300	-0.06%
2021/09/10	34	49.14	9	49.27	48.75	25	86,105	0.03%
2021/09/09	5	48.10	16	47.82	47.90	-11	86,148	-0.01%
2021/09/08	15	47.63	1	48.35	47.05	14	86,592	0.02%
2021/09/07	10	48.56	2	49.55	48.35	8	86,871	0.01%
2021/09/06	20.1	49.82	35	49.40	49.20	-15	86,924	-0.02%
2021/09/03	15.1	49.65	39	49.35	48.85	-24	87,286	-0.03%
2021/09/02	11	49.46	24.2	50.15	48.60	-13.2	87,905	-0.01%
2021/09/01	16	50.89	10	50.80	50.20	6	88,583	0.01%
2021/08/31	2	50.80	16	50.23	50.60	-14	88,670	-0.02%
2021/08/30	16.1	49.92	4	50.33	49.95	12.1	89,428	0.01%
2021/08/27	9	48.76	7	49.91	50.20	2	90,186	0.00%
2021/08/26	111	49.99	80	50.63	49.00	31	90,929	0.03%	大買/
2021/08/25	31	48.11	10	48.05	48.10	21	92,275	0.02%
2021/08/24	34	47.65	17	47.27	48.35	17	93,545	0.02%
2021/08/23	17	47.52	8	47.84	47.70	9	96,102	0.01%
2021/08/20	31	46.45	109	47.00	46.00	-78	97,374	-0.08%	大賣/
2021/08/19	109.1	47.82	100	47.43	46.55	9.1	98,081	0.01%	大買/
2021/08/18	116.3	46.87	33	46.73	48.55	83.3	98,353	0.08%	大買/
2021/08/17	18.2	48.18	16	49.10	47.00	2.2	97,910	0.00%
2021/08/16	17.2	51.31	105	50.53	50.40	-87.8	97,863	-0.09%	大賣/
2021/08/13	37.1	52.46	18	52.47	52.30	19.1	98,613	0.02%
2021/08/12	59.1	53.00	14	52.81	53.50	45.1	99,398	0.05%
2021/08/11	150.2	52.54	267	52.43	50.90	-116.8	100,420	-0.12%	大買/大賣/鉅額交易
2021/08/10	114.4	51.85	9	51.58	50.90	105.4	99,818	0.11%	大買/鉅額交易
2021/08/09	115	52.18	122	52.08	51.50	-7	101,040	-0.01%	大買/大賣/
2021/08/06	2.1	51.25	6	51.02	51.00	-3.9	102,182	0.00%
2021/08/05	20.2	51.38	42	51.19	50.90	-21.8	103,966	-0.02%
2021/08/04	41	52.60	49	52.77	52.20	-8	105,230	-0.01%
2021/08/03	83.3	53.17	102	53.25	53.50	-18.7	108,385	-0.02%	大賣/
2021/08/02	63	53.54	34	52.86	54.10	29	110,971	0.03%
2021/07/30	37.5	53.62	48	53.42	52.00	-10.5	111,955	-0.01%
2021/07/29	26.1	52.39	58	52.77	53.60	-31.9	113,192	-0.03%
2021/07/28	64.6	51.94	47.3	52.31	51.30	17.4	114,079	0.02%
2021/07/27	54.1	52.49	60.2	52.54	51.60	-6.1	115,128	-0.01%
2021/07/26	76.4	53.29	9	53.31	52.80	67.4	116,132	0.06%
2021/07/23	39	54.43	134	54.69	55.20	-95	116,839	-0.08%	大賣/
2021/07/22	99.2	55.06	251.3	55.07	53.60	-152.1	116,605	-0.13%	大賣/鉅額交易
2021/07/21	121.7	59.42	137.1	59.08	56.50	-15.4	116,067	-0.01%	大買/大賣/
2021/07/20	109.2	58.80	87	59.24	58.40	22.2	115,458	0.02%	大買/
2021/07/19	208	60.13	147.1	60.57	60.00	60.9	115,103	0.05%	大買/大賣/
2021/07/16	66.6	58.68	75.1	58.26	58.30	-8.5	115,684	-0.01%
2021/07/15	64	56.75	94.4	56.72	58.50	-30.4	116,177	-0.03%
2021/07/14	124.3	54.86	51.3	55.45	54.40	73	116,278	0.06%	大買/
2021/07/13	97.4	57.61	140.3	58.09	56.30	-43	116,504	-0.04%	大賣/
2021/07/12	227	59.80	135	60.23	59.60	92	116,141	0.08%	大買/大賣/
2021/07/09	45.4	57.22	124	57.04	56.90	-78.6	114,318	-0.07%	大賣/
2021/07/08	59	57.44	123.5	57.71	58.00	-64.5	115,233	-0.06%	大賣/
2021/07/07	169.5	58.14	131	57.57	57.10	38.5	114,284	0.03%	大買/大賣/
2021/07/06	47	60.54	69	60.24	59.50	-22	113,346	-0.02%
2021/07/05	264.5	61.06	569	61.35	60.50	-304.5	112,774	-0.27%	大買/大賣/鉅額交易
2021/07/02	450.1	60.48	251.8	61.51	59.90	198.3	112,517	0.18%	大買/大賣/鉅額交易
2021/07/01	311	60.32	270	59.65	60.30	41	110,796	0.04%	大買/大賣/
2021/06/30	492.6	60.70	280	61.34	59.50	212.6	106,551	0.20%	大買/大賣/鉅額交易
2021/06/29	292	56.18	220	56.55	57.90	72	99,335	0.07%	大買/大賣/
2021/06/28	125	50.99	169.7	51.13	52.70	-44.7	92,252	-0.05%	大買/大賣/
2021/06/25	259.4	48.59	158	48.83	47.95	101.4	88,275	0.11%	大買/大賣/鉅額交易
2021/06/24	61	46.99	183	47.45	46.50	-122	86,098	-0.14%	大賣/鉅額交易
2021/06/23	187	47.23	77	46.97	45.80	110	85,332	0.13%	大買/鉅額交易
2021/06/22	112	47.45	105.4	47.44	48.00	6.7	83,604	0.01%	大買/大賣/
2021/06/21	24.4	44.09	34	44.49	43.80	-9.7	81,795	-0.01%
2021/06/18	29	45.46	15	45.83	45.50	14	81,400	0.02%
2021/06/17	37	46.69	34	46.45	45.95	3	80,959	0.00%
2021/06/16	22	46.31	111	46.57	45.75	-89	80,404	-0.11%	大賣/
2021/06/15	27	46.50	10	46.88	47.05	17	79,901	0.02%
2021/06/11	27	46.22	24	46.48	45.95	3	79,516	0.00%
2021/06/10	198	46.42	62.1	45.17	46.55	135.9	79,163	0.17%	大買/鉅額交易
2021/06/09	41	45.99	90.1	46.05	45.75	-49.1	78,380	-0.06%
2021/06/08	14	48.22	8	47.83	47.80	6	77,628	0.01%
2021/06/07	22	47.12	119.1	45.47	47.60	-97.1	77,228	-0.13%	大賣/
2021/06/04	149	49.08	182	49.44	48.60	-33	76,205	-0.04%	大買/大賣/
2021/06/03	148	49.12	331	49.53	48.80	-183	75,253	-0.24%	大買/大賣/鉅額交易
2021/06/02	195	48.95	120.3	49.58	49.05	74.7	74,534	0.10%	大買/大賣/
2021/06/01	248	46.45	52.6	46.86	47.90	195.4	72,757	0.27%	大買/鉅額交易
2021/05/31	116.2	47.38	90.1	48.04	46.00	26.2	72,920	0.04%	大買/
2021/05/28	24	44.63	41	44.51	44.95	-17	70,381	-0.02%
2021/05/27	154	42.05	147	41.24	40.90	7	69,091	0.01%	大買/大賣/
2021/05/26	14	40.18	34	40.27	40.70	-20	68,443	-0.03%
2021/05/25	117.1	40.04	86	39.68	39.75	31.1	67,979	0.05%	大買/
2021/05/24	306	40.29	362	40.87	40.20	-56	67,863	-0.08%	大買/大賣/
2021/05/21	505	39.55	652	40.01	40.30	-147	67,958	-0.22%	大買/大賣/鉅額交易
2021/05/20	293	39.76	165	39.90	39.50	128	66,983	0.19%	大買/大賣/鉅額交易
2021/05/19	227.6	41.20	244.7	40.24	41.50	-17.1	65,721	-0.03%	大買/大賣/
2021/05/18	25	37.70	9	37.42	37.75	16	64,142	0.02%
2021/05/17	120.1	35.97	41	34.54	34.35	79.1	63,937	0.12%	大買/
2021/05/14	429.8	39.73	426	38.00	37.40	3.8	62,629	0.01%	大買/大賣/
2021/05/13	207.4	39.96	110.4	39.81	39.35	97.1	60,892	0.16%	大買/大賣/
2021/05/12	127	44.40	514.2	44.01	43.70	-387.2	58,931	-0.66%	大買/大賣/鉅額交易
2021/05/11	880.1	52.12	597	52.06	48.55	283.1	57,459	0.49%	大買/大賣/鉅額交易
2021/05/10	311.1	52.02	689	51.53	53.00	-377.9	54,145	-0.70%	大買/大賣/鉅額交易
2021/05/07	570	47.85	69.3	48.93	49.40	500.7	51,262	0.98%	大買/鉅額交易
2021/05/06	378.2	48.62	91.3	48.46	49.45	286.9	49,859	0.58%	大買/鉅額交易
2021/05/05	52	46.21	257	46.09	45.95	-205	48,126	-0.43%	大賣/鉅額交易
2021/05/04	642.3	48.58	863	44.48	43.70	-220.8	46,697	-0.47%	大買/大賣/鉅額交易
2021/05/03	182	49.82	43.3	49.96	48.45	138.7	45,015	0.31%	大買/鉅額交易
2021/04/29	148	48.53	65	48.28	48.00	83	43,382	0.19%	大買/
2021/04/28	51	46.74	157.5	47.72	46.45	-106.5	41,922	-0.25%	大賣/鉅額交易
2021/04/27	48	48.50	17	48.46	47.85	31	41,642	0.07%
2021/04/26	93	47.94	50	48.22	48.70	43	40,781	0.11%
2021/04/23	104.5	46.77	121	46.32	45.70	-16.5	39,893	-0.04%	大買/大賣/
2021/04/22	116	50.56	115	51.36	48.30	1	38,942	0.00%	大買/大賣/
2021/04/21	103.5	47.07	49.3	46.81	48.00	54.3	35,741	0.15%	大買/
2021/04/20	51.2	45.39	34	45.28	46.50	17.2	34,540	0.05%
2021/04/19	69	45.37	185.1	44.60	46.05	-116.1	33,267	-0.35%	大賣/鉅額交易
2021/04/16	269.5	41.41	179.1	41.27	41.90	90.4	31,918	0.28%	大買/大賣/
2021/04/15	21	40.50	17	40.51	40.15	4	30,497	0.01%
2021/04/14	154	40.49	235	40.10	39.95	-81	30,141	-0.27%	大買/大賣/
2021/04/13	213	40.04	155	40.36	39.55	58	28,521	0.20%	大買/大賣/
2021/04/12	240	40.63	71	40.75	40.80	169	28,017	0.60%	大買/鉅額交易
2021/04/09	60.1	39.36	70	39.06	38.50	-9.9	26,927	-0.04%
2021/04/08	101.4	39.79	99.8	39.59	39.35	1.6	26,031	0.01%	大買/
2021/04/07	120	36.70	107	37.24	37.85	13	24,214	0.05%	大買/大賣/
2021/04/06	10	34.45	21.4	34.21	34.45	-11.4	22,297	-0.05%
2021/04/01	19	31.11	8	31.24	31.35	11	22,073	0.05%
2021/03/31	10	31.44	32	31.14	31.35	-22	22,107	-0.10%
2021/03/30	11	31.07	35	31.00	31.10	-24	21,953	-0.11%
2021/03/29	16	30.58	24	30.69	30.50	-8	22,022	-0.04%
2021/03/26	10	29.90	0	0.00	29.80	10	23,036	0.04%
2021/03/25	0	0.00	1	29.45	29.65	-1	23,726	0.00%
2021/03/22	21	29.58	0	0.00	29.70	21	24,926	0.08%
2021/03/19	8	29.38	1	29.40	29.35	7	25,487	0.03%
2021/03/18	2	29.78	0	0.00	29.75	2	25,978	0.01%
2021/03/17	0	0.00	13	29.35	29.70	-13	26,973	-0.05%
2021/03/16	27	29.53	1	29.60	29.55	26	28,297	0.09%
2021/03/15	25	30.51	4	30.36	30.35	21	28,818	0.07%
2021/03/12	3	30.25	0	0.00	30.60	3	29,225	0.01%
2021/03/11	5	30.73	6	30.88	30.60	-1	30,507	0.00%
2021/03/10	2	30.33	1	30.45	30.40	1	31,505	0.00%
2021/03/09	4	30.50	22	30.54	30.35	-18	32,527	-0.06%
2021/03/08	33	29.82	6	30.00	29.55	27	32,658	0.08%
2021/03/05	30	30.89	41	30.96	30.20	-11	32,969	-0.03%
2021/03/04	100	33.15	81.6	32.93	32.80	18.4	33,058	0.06%
2021/03/03	6	31.58	24	31.34	31.60	-18	32,025	-0.06%
2021/03/02	20	31.32	87	31.75	30.45	-67	33,205	-0.20%
2021/02/26	23	31.29	102	31.25	31.20	-79	33,433	-0.24%	大賣/
2021/02/25	1	31.20	11	31.06	30.90	-10	33,046	-0.03%
2021/02/24	20	30.54	3	31.12	30.35	17	33,029	0.05%
2021/02/23	40	30.91	43	30.92	30.85	-3	32,714	-0.01%
2021/02/22	9	29.22	11	29.40	29.45	-2	32,028	-0.01%
2021/02/19	8	28.03	2	27.85	28.20	6	31,837	0.02%
2021/02/18	4	27.75	5	27.95	27.85	-1	31,859	0.00%
2021/02/17	4	27.25	11.2	26.93	27.65	-7.2	31,818	-0.02%
2021/02/05	18	25.75	0	0.00	25.50	18	31,545	0.06%
2021/02/04	1	25.70	1	25.90	25.90	0	31,699	0.00%
2021/02/03	3	25.78	0	0.00	25.70	3	31,928	0.01%
2021/02/02	4	26.11	0	0.00	26.45	4	32,400	0.01%
2021/02/01	2	25.60	3	26.12	26.20	-1	32,775	0.00%
2021/01/29	1	25.10	0	0.00	25.10	1	33,013	0.00%
2021/01/28	0	0.00	40	25.15	25.40	-40	33,332	-0.12%
2021/01/27	9	25.99	22	25.75	25.80	-13	33,894	-0.04%
2021/01/26	0	0.00	13	26.78	26.80	-13	35,106	-0.04%
2021/01/25	41	27.12	1	26.35	27.15	40	35,725	0.11%
2021/01/22	2	25.40	23	25.54	25.90	-21	36,213	-0.06%
2021/01/21	1	26.20	0	0.00	25.90	1	36,365	0.00%
2021/01/20	8	25.96	15	25.74	25.85	-7	37,058	-0.02%
2021/01/19	8	27.25	0	27.20	27.10	8	36,744	0.02%
2021/01/18	96	27.33	2	27.05	27.45	94	36,641	0.26%
2021/01/15	9	28.06	15	27.95	27.95	-6	36,487	-0.02%
2021/01/14	23	29.00	28	29.21	28.65	-5	36,265	-0.01%
2021/01/13	37	28.85	14	28.96	28.65	23	36,306	0.06%
2021/01/12	17.2	30.04	4	30.00	29.65	13.2	35,776	0.04%
2021/01/11	4	30.75	8	30.54	30.85	-4	35,532	-0.01%
2021/01/08	0	0.00	84	30.38	30.85	-84	35,398	-0.24%
2021/01/07	24	30.46	17	30.89	30.80	7	35,250	0.02%
2021/01/06	21	30.13	78	30.36	29.90	-57	34,962	-0.16%
2021/01/05	6	31.47	17	31.20	30.90	-11	35,339	-0.03%
2021/01/04	13	30.73	1	30.80	31.00	12	35,400	0.03%
2020/12/31	27	30.73	6	31.03	31.30	21	35,206	0.06%
2020/12/30	42	31.22	11	31.35	30.95	31	34,896	0.09%
2020/12/29	8	31.06	28	30.97	31.00	-20	34,474	-0.06%
2020/12/28	4	30.49	72.3	30.65	30.25	-68.3	34,001	-0.20%
2020/12/25	30	30.62	1	30.65	30.65	29	33,585	0.09%
2020/12/24	5	31.30	0.3	31.30	31.10	4.7	33,198	0.01%
2020/12/23	6	31.08	18	31.33	31.25	-12	32,986	-0.04%
2020/12/22	56	32.12	84	32.23	30.85	-28	32,667	-0.09%
2020/12/21	108	32.70	53	32.49	32.40	55	31,440	0.17%	大買/
2020/12/18	3	32.02	12	32.25	31.85	-9	30,695	-0.03%
2020/12/17	36	31.66	18	31.73	32.00	18	30,285	0.06%
2020/12/16	42	31.63	15	31.83	32.00	27	29,947	0.09%
2020/12/15	8	31.42	17	31.16	30.95	-9	29,343	-0.03%
2020/12/14	30	31.16	14.1	31.16	30.90	15.9	28,754	0.06%
2020/12/11	19	31.97	29	32.71	31.35	-10	28,210	-0.04%
2020/12/10	105	32.96	110	32.89	32.10	-5	27,234	-0.02%	大買/大賣/
2020/12/09	25	31.84	22.3	31.71	32.00	2.7	25,915	0.01%
2020/12/08	27.2	31.18	6	31.23	31.10	21.1	25,320	0.08%
2020/12/07	107	31.86	251	31.45	31.00	-144	24,861	-0.58%	大買/大賣/鉅額交易
2020/12/04	40	30.46	75.9	30.45	30.60	-35.9	23,494	-0.15%
2020/12/03	40	29.01	110.6	29.26	29.20	-70.6	22,316	-0.32%	大賣/
2020/12/02	5.2	27.82	12	28.17	27.80	-6.9	21,321	-0.03%
2020/12/01	21.9	27.88	30.3	27.93	27.95	-8.4	20,950	-0.04%
2020/11/30	69	27.94	49.4	27.85	28.10	19.6	20,195	0.10%
2020/11/27	20	26.64	20.1	26.64	26.85	-0.1	19,182	0.00%
2020/11/26	201	25.65	111.8	26.18	26.35	89.2	18,505	0.48%	大買/大賣/
2020/11/25	68	24.47	44	24.59	24.85	24	16,813	0.14%
2020/11/24	9	23.98	2	23.95	23.75	7	16,303	0.04%
2020/11/23	30	23.65	8	24.06	24.30	22	16,140	0.14%
2020/11/20	12	23.74	0	0.00	23.75	12	15,843	0.08%
2020/11/19	30	24.04	25.5	24.09	24.05	4.5	15,636	0.03%
2020/11/18	19	24.64	13	24.70	24.60	6	15,415	0.04%
2020/11/17	42	24.60	71	24.55	24.65	-29	15,220	-0.19%
2020/11/16	19	24.12	9	24.04	24.15	10	15,186	0.07%
2020/11/13	29	24.49	29	24.30	24.15	0	15,049	0.00%
2020/11/12	19	24.30	9.3	24.61	24.75	9.7	14,918	0.07%
2020/11/11	18	24.86	8	24.99	24.65	10	14,680	0.07%
2020/11/10	41	25.13	29	25.33	24.90	12	14,494	0.08%
2020/11/09	31	24.81	8.6	24.74	24.85	22.4	13,952	0.16%
2020/11/06	25	24.19	26	24.36	24.10	-1	13,465	-0.01%
2020/11/05	24	24.08	2	23.90	23.85	22	13,083	0.17%
2020/11/04	23	24.20	9	24.27	24.50	14	12,721	0.11%
2020/11/03	30	23.92	86.1	24.08	24.10	-56.1	12,087	-0.46%
2020/11/02	24	22.30	31	22.81	23.15	-7	10,669	-0.07%
2020/10/30	22.6	21.96	23	22.25	21.90	-0.4	9,912	0.00%
2020/10/29	16	22.93	5	23.09	22.65	11	9,077	0.12%
2020/10/28	9	22.59	41	22.85	22.90	-32	8,635	-0.37%
2020/10/27	5	21.45	2	21.45	21.50	3	7,762	0.04%
2020/10/26	1	20.95	32	21.10	21.05	-31	7,681	-0.40%
2020/10/23	6	20.72	2.1	20.86	21.00	3.9	7,646	0.05%
2020/10/22	3	20.70	0	0.00	20.65	3	7,590	0.04%
2020/10/21	5	21.40	47	21.08	21.30	-42	7,424	-0.57%
2020/10/20	10	20.45	5	20.55	20.35	5	7,186	0.07%
2020/10/19	20	20.87	0	0.00	20.80	20	7,118	0.28%
2020/10/16	15	21.20	4	21.19	21.15	11	7,049	0.16%
2020/10/15	7	21.52	0	0.00	21.60	7	6,976	0.10%
2020/10/14	1	22.20	7.5	22.06	22.00	-6.5	6,894	-0.09%
2020/10/13	25	21.97	15	22.50	22.30	10	6,791	0.15%
2020/10/12	3	21.73	65	21.47	22.00	-62	6,033	-1.03%
2020/10/08	0	0.00	4	20.00	20.00	-4	5,673	-0.07%
2020/10/06	2	19.93	2	20.10	19.90	0	5,832	0.00%
2020/09/29	0	0.00	12	19.20	19.50	-12	6,006	-0.20%
2020/09/24	25	19.21	0	0.00	19.10	25	6,006	0.42%
2020/09/22	3	20.10	3	20.40	20.20	0	5,992	0.00%
2020/09/17	1	20.70	1	21.00	20.75	0	6,786	0.00%
2020/09/16	0	0.00	1	20.60	20.60	-1	7,068	-0.01%
2020/09/15	2	20.40	0	0.00	20.50	2	7,356	0.03%
2020/09/14	10	20.75	0	0.00	20.70	10	7,588	0.13%
2020/09/11	27	21.65	0	0.00	21.40	27	7,495	0.36%
2020/09/09	4	22.00	7	22.53	22.85	-3	7,234	-0.04%
2020/09/08	1	22.10	0	0.00	22.15	1	7,240	0.01%
2020/09/07	2	21.40	4	22.18	22.45	-2	7,304	-0.03%
2020/09/04	2	21.53	1.1	21.84	21.65	0.9	7,277	0.01%
2020/09/02	2	22.20	9	22.09	22.40	-7	7,250	-0.10%
2020/08/31	0	0.00	1	21.35	21.25	-1	7,149	-0.01%
2020/08/28	0	0.00	1	21.45	21.25	-1	7,154	-0.01%
2020/08/27	3	21.07	0	0.00	21.00	3	7,174	0.04%
2020/08/26	3	21.48	0	0.00	21.45	3	7,160	0.04%
2020/08/25	0	0.00	1	21.70	21.60	-1	7,170	-0.01%
2020/08/24	0	0.00	4	21.50	21.45	-4	7,229	-0.06%
2020/08/21	0	0.00	5	21.12	21.35	-5	7,316	-0.07%
2020/08/20	4	20.35	3	19.95	20.55	1	7,288	0.01%
2020/08/19	10	20.92	16	21.10	20.85	-6	7,141	-0.08%
2020/08/18	1	21.35	2	21.45	21.40	-1	7,074	-0.01%
2020/08/17	4	21.34	0	0.00	21.35	4	7,102	0.06%
2020/08/14	8	21.61	7	21.68	21.60	1	7,079	0.01%
2020/08/13	1	21.70	6	21.78	21.80	-5	7,062	-0.07%
2020/08/11	17	22.78	0	0.00	22.20	17	6,987	0.24%
2020/08/07	2	22.20	2	22.25	22.25	0	6,928	0.00%
2020/08/06	6	22.60	0	0.00	22.70	6	6,895	0.09%
2020/08/05	0	0.00	2	23.50	22.70	-2	6,924	-0.03%
2020/08/04	10	22.90	0	0.00	22.80	10	6,921	0.14%
2020/08/03	4	22.50	0	0.00	22.65	4	6,994	0.06%
2020/07/31	1	23.15	0	0.00	23.25	1	6,990	0.01%
2020/07/30	15	23.50	9	23.63	23.65	6	7,009	0.09%
2020/07/29	4	22.60	3	22.67	22.50	1	7,039	0.01%
2020/07/28	4	22.00	1	22.20	22.00	3	7,185	0.04%
2020/07/27	13	22.97	0	0.00	22.65	13	7,211	0.18%
2020/07/24	5	23.95	0	0.00	23.80	5	7,190	0.07%
2020/07/23	2	24.23	0.1	24.35	24.25	1.9	7,201	0.03%
2020/07/22	2	24.40	0	0.00	24.60	2	7,312	0.03%
2020/07/21	1	24.60	0	0.00	24.60	1	7,340	0.01%
2020/07/20	2	24.40	0	0.00	24.55	2	7,341	0.03%
2020/07/16	0	0.00	2.3	25.01	25.05	-2.3	7,371	-0.03%
2020/07/15	2	25.10	71	24.70	25.05	-69	7,408	-0.93%
2020/07/14	1	25.90	50	25.97	25.80	-49	7,402	-0.66%
2020/07/13	18	26.09	38	26.46	26.00	-20	7,330	-0.27%
2020/07/10	23	27.12	7	27.09	26.70	16	7,282	0.22%
2020/07/09	8	27.31	11	27.19	27.30	-3	7,226	-0.04%
2020/07/08	13	26.77	6	26.75	26.80	7	7,106	0.10%
2020/07/07	148	26.94	15	26.75	26.80	133	7,175	1.85%	大買/鉅額交易
2020/07/06	9	26.76	5	26.75	26.90	4	7,267	0.06%
2020/07/03	24	26.63	0	0.00	26.85	24	7,334	0.33%
2020/07/02	5	27.30	2	27.40	26.95	3	7,345	0.04%
2020/07/01	6	26.98	4	27.24	27.10	2	7,375	0.03%
2020/06/30	2	26.58	25	26.70	27.10	-23	7,451	-0.31%
2020/06/29	10	25.70	2	26.20	26.35	8	7,246	0.11%
2020/06/24	9	25.94	10	25.84	26.05	-1	6,930	-0.01%
2020/06/23	39	25.32	42	25.26	25.40	-3	6,650	-0.05%
2020/06/22	18	25.57	2	25.85	25.25	16	6,309	0.25%
2020/06/19	41	26.54	20	26.71	26.00	21	6,023	0.35%
2020/06/18	20	26.96	6	26.98	26.95	14	5,733	0.24%
2020/06/16	9	27.23	6	27.36	27.30	3	5,803	0.05%
2020/06/15	51	27.59	8	27.60	27.15	43	5,907	0.73%
2020/06/12	5	27.58	40	27.55	27.90	-35	5,817	-0.60%
2020/06/11	23	27.60	12	27.52	27.55	11	5,802	0.19%
2020/06/10	3	27.63	0	0.00	27.65	3	5,761	0.05%
2020/06/09	2	27.25	3	27.90	27.80	-1	5,891	-0.02%
2020/06/08	11	27.47	35	27.40	27.40	-24	5,930	-0.40%
2020/06/05	3	27.70	0	0.00	27.70	3	5,995	0.05%
2020/06/04	21	27.73	3	27.68	27.80	18	6,053	0.30%
2020/06/03	5	27.38	0	0.00	27.40	5	6,053	0.08%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/06/01	3	26.68	0	0.00	26.70	3	6,069	0.05%
2020/05/29	10	27.20	1	27.05	26.85	9	6,065	0.15%
2020/05/28	21	27.83	8	27.78	27.45	13	6,074	0.21%
2020/05/27	1	27.25	2	27.60	27.10	-1	6,063	-0.02%
2020/05/26	2	27.18	0	0.00	27.30	2	6,171	0.03%
2020/05/25	2	26.95	22	26.58	27.00	-20	6,216	-0.32%
2020/05/22	1	27.05	13	27.22	27.00	-12	6,212	-0.19%
2020/05/21	2	26.65	0	0.00	26.95	2	6,149	0.03%
2020/05/20	2	26.88	6	26.73	26.85	-4	6,132	-0.07%
2020/05/19	3	25.83	0	0.00	25.80	3	6,072	0.05%
2020/05/18	2	25.50	0	0.00	25.40	2	6,049	0.03%
2020/05/15	12	25.93	0	0.00	25.55	12	6,073	0.20%
2020/05/14	4	26.00	4	26.25	25.80	0	6,044	0.00%
2020/05/13	4	26.60	1	26.65	26.80	3	5,999	0.05%
2020/05/12	7	26.79	3	26.90	26.80	4	6,009	0.07%
2020/05/11	3	27.48	7	27.56	27.50	-4	5,945	-0.07%
2020/05/08	18	27.01	1	26.95	26.95	17	5,899	0.29%
2020/05/07	0	0.00	1	27.30	27.35	-1	5,826	-0.02%
2020/05/06	2	27.23	0	0.00	27.05	2	5,794	0.03%
2020/05/05	2.5	27.37	2	27.50	27.40	0.5	5,752	0.01%
2020/05/04	21	27.13	23	26.96	27.50	-2	5,677	-0.04%
2020/04/30	2	26.55	9	26.68	26.65	-7	5,504	-0.13%
2020/04/29	0.5	26.30	7	26.32	26.30	-6.5	5,449	-0.12%
2020/04/28	3	26.37	4	26.70	26.30	-1	5,407	-0.02%
2020/04/27	1	26.40	6	26.22	26.40	-5	5,454	-0.09%
2020/04/24	1	25.55	0	0.00	25.40	1	5,347	0.02%
2020/04/23	0	0.00	17.8	25.44	25.20	-17.8	5,316	-0.33%
2020/04/22	6	25.05	0	0.00	25.50	6	5,315	0.11%
2020/04/21	15	25.66	4	25.78	25.55	11	5,316	0.21%
2020/04/20	0	0.00	5	26.20	26.25	-5	5,288	-0.09%
2020/04/17	3	25.65	13	25.85	25.50	-10	5,337	-0.19%
2020/04/16	3	25.83	12	25.80	25.70	-9	5,325	-0.17%
2020/04/15	11	25.97	5	26.06	26.15	6	5,295	0.11%
2020/04/14	1	25.50	1	25.50	25.55	0	5,247	0.00%
2020/04/10	22	25.55	0	0.00	25.40	22	5,271	0.42%
2020/04/09	14	24.70	19	25.19	25.40	-5	5,270	-0.09%
2020/04/08	12	24.18	17	24.74	24.80	-5	5,172	-0.10%
2020/04/07	2	24.10	2	24.35	24.10	0	5,091	0.00%
2020/04/06	13	24.08	2	24.20	24.30	11	5,104	0.22%
2020/04/01	19	25.38	0	0.00	25.00	19	5,046	0.38%
2020/03/31	16	26.16	0	0.00	26.90	16	5,005	0.32%
2020/03/30	6	26.20	4	26.20	26.70	2	5,058	0.04%
2020/03/27	2	26.93	0	0.00	26.70	2	5,279	0.04%
2020/03/25	1	27.15	2	28.00	27.20	-1	5,748	-0.02%
2020/03/24	0	0.00	21	26.82	26.70	-21	5,833	-0.36%
2020/03/23	6	24.67	4	25.38	25.30	2	5,947	0.03%
2020/03/20	0	0.00	16	25.24	25.65	-16	6,001	-0.27%
2020/03/19	28	24.82	1	24.95	24.20	27	5,993	0.45%
2020/03/18	0	0.00	0	26.65	26.85	0	6,004	0.00%
2020/03/17	4	27.00	5	27.40	27.45	-1	5,971	-0.02%
2020/03/16	0	0.00	1	28.50	28.05	-1	5,917	-0.02%
2020/03/13	22	28.15	25	27.73	28.40	-3	5,943	-0.05%
2020/03/12	4	29.50	10	30.03	30.00	-6	5,803	-0.10%
2020/03/11	0	0.00	6	30.72	30.35	-6	5,777	-0.10%
2020/03/10	0	0.00	5	30.25	30.05	-5	5,682	-0.09%
2020/03/09	4	29.50	5	29.80	29.90	-1	5,685	-0.02%
2020/03/06	7	29.95	3	29.90	30.00	4	5,825	0.07%
2020/03/05	7	30.95	0	0.00	30.75	7	5,798	0.12%
2020/03/04	2	30.68	1	30.80	31.00	1	5,778	0.02%
2020/03/03	3	31.80	3	31.00	31.00	0	5,757	0.00%
2020/03/02	3	31.45	0	0.00	31.40	3	5,709	0.05%
2020/02/27	8	31.53	16	31.20	30.90	-8	5,635	-0.14%
2020/02/26	12	31.54	9	31.16	31.65	3	5,528	0.05%
2020/02/24	4	31.30	0	0.00	31.20	4	5,476	0.07%
2020/02/21	0	0.00	1	31.40	31.40	-1	5,495	-0.02%
2020/02/20	5	31.03	0	0.00	30.95	5	5,467	0.09%
2020/02/18	0	0.00	4	31.00	30.90	-4	5,541	-0.07%
2020/02/14	0	0.00	2.1	30.50	30.45	-2.1	5,730	-0.04%
2020/02/13	0	0.00	5	30.26	30.15	-5	5,722	-0.09%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/02/03	2	29.10	0	0.00	29.35	2	5,708	0.04%
2020/01/31	0	0.00	4	30.25	30.20	-4	5,755	-0.07%
2020/01/30	13	29.30	0	0.00	29.80	13	5,888	0.22%
2020/01/20	2	31.30	0	0.00	31.10	2	5,774	0.03%
2020/01/17	1	31.50	0	0.00	31.45	1	5,772	0.02%
2020/01/16	1	31.65	5	31.55	31.55	-4	5,771	-0.07%
2020/01/14	4	31.86	4	31.90	31.95	0	5,804	0.00%
2020/01/13	1	32.10	6	31.82	31.95	-5	5,823	-0.09%
2020/01/10	8.5	31.24	3	31.20	31.25	5.5	5,934	0.09%
2020/01/08	14	30.74	2	30.50	30.50	12	5,899	0.20%
2020/01/07	2	31.30	0	0.00	31.25	2	5,859	0.03%
2020/01/06	14	31.28	0	0.00	31.20	14	5,879	0.24%
2020/01/03	32	31.81	9	31.40	31.40	23	5,842	0.39%
2019/12/31	23	32.13	0	0.00	32.05	23	5,811	0.40%
2019/12/30	1	32.35	2	32.40	32.30	-1	5,817	-0.02%
2019/12/27	1	31.80	1	31.85	31.85	0	5,766	0.00%
2019/12/26	23	31.98	3	31.80	31.80	20	5,815	0.34%
2019/12/25	10	32.31	1	32.30	32.30	9	5,873	0.15%
2019/12/24	15	32.05	2	32.70	32.60	13	5,872	0.22%
2019/12/23	3	32.08	9	32.42	32.55	-6	5,758	-0.10%
2019/12/20	10	32.00	9	31.96	31.75	1	5,649	0.02%
2019/12/19	32	31.10	1	31.60	31.55	31	5,448	0.57%
2019/12/18	7	31.16	3	31.47	31.40	4	5,345	0.07%
2019/12/17	5	30.59	1	30.55	30.70	4	5,184	0.08%
2019/12/16	6	30.78	1	30.90	30.85	5	5,103	0.10%
2019/12/13	6	30.35	4	30.39	30.45	2	4,980	0.04%
2019/12/11	2	28.98	13	29.01	29.25	-11	4,899	-0.22%
2019/12/10	2	29.65	0	0.00	29.30	2	4,850	0.04%
2019/12/09	1	30.85	1	30.80	30.75	0	4,738	0.00%
2019/12/06	10	30.80	0	0.00	30.70	10	4,670	0.21%
2019/12/05	1	29.55	2	29.65	29.80	-1	4,555	-0.02%
2019/12/04	2	29.40	1	29.75	29.75	1	4,502	0.02%
2019/12/03	11	29.85	7	29.55	29.90	4	4,430	0.09%
2019/12/02	5	28.35	4	28.35	28.35	1	4,264	0.02%
2019/11/29	1	29.10	0	0.00	29.10	1	4,235	0.02%
2019/11/25	3	29.70	0	0.00	29.60	3	4,188	0.07%
2019/11/21	0	0.00	3	29.85	29.85	-3	4,313	-0.07%
2019/11/20	1	30.70	0	0.00	30.40	1	4,381	0.02%
2019/11/19	6	30.21	0	0.00	30.25	6	4,450	0.13%
2019/11/18	8	29.49	0	0.00	29.75	8	4,483	0.18%
2019/11/15	3	29.50	0	0.00	29.50	3	4,528	0.07%
2019/11/14	2	29.90	0	0.00	29.50	2	4,530	0.04%
2019/11/13	7	31.39	0	0.00	30.85	7	4,419	0.16%
2019/11/12	1	32.50	5	32.40	32.40	-4	4,372	-0.09%
2019/11/11	3	32.70	8	32.78	32.70	-5	4,496	-0.11%
2019/11/08	5	32.80	1	32.95	32.95	4	4,607	0.09%
2019/11/05	2	32.90	0	0.00	32.90	2	4,697	0.04%
2019/11/04	1	32.60	1.3	32.71	32.55	-0.3	4,700	-0.01%
2019/10/30	0	0.00	4	32.50	32.50	-4	4,689	-0.09%
2019/10/29	14	33.32	2	32.95	33.25	12	4,613	0.26%
2019/10/28	10	33.65	0	0.00	33.60	10	4,485	0.22%
2019/10/24	2	33.70	0	0.00	33.85	2	4,536	0.04%
2019/10/23	5	33.85	1	33.85	33.90	4	4,556	0.09%
2019/10/22	3	33.48	7	33.45	33.30	-4	4,585	-0.09%
2019/10/21	1	33.50	5	33.70	33.60	-4	4,619	-0.09%
2019/10/18	13	33.27	1	33.00	33.15	12	4,716	0.25%
2019/10/14	0	0.00	7	33.85	34.00	-7	4,540	-0.15%
2019/10/07	7	33.25	1	33.30	33.30	6	4,426	0.14%
2019/10/04	2	32.78	0	0.00	32.50	2	4,375	0.05%
2019/10/03	1	33.00	0	0.00	32.95	1	4,342	0.02%
2019/10/02	2	33.40	0	0.00	33.20	2	4,308	0.05%
2019/10/01	1	34.00	0	0.00	33.10	1	4,232	0.02%
2019/09/27	5	35.02	0	0.00	34.75	5	4,071	0.12%
2019/09/26	5	36.05	3	35.10	35.25	2	3,985	0.05%
2019/09/25	8	36.36	9	36.21	36.00	-1	3,866	-0.03%
2019/09/24	11	38.18	0	0.00	38.05	11	3,689	0.30%
2019/09/23	3	38.45	0	0.00	38.35	3	3,681	0.08%
2019/09/20	3	39.02	0	0.00	39.00	3	3,704	0.08%
2019/09/19	3	39.10	0	0.00	39.05	3	3,685	0.08%
2019/09/18	1	39.50	0	0.00	39.40	1	3,794	0.03%
2019/09/17	15	39.92	0	0.00	39.50	15	3,932	0.38%
2019/09/10	0	0.00	1	38.50	38.50	-1	4,256	-0.02%
2019/09/09	1	38.75	4	38.65	38.50	-3	4,329	-0.07%
2019/09/06	3	38.87	0	0.00	38.80	3	4,413	0.07%
2019/09/05	6	38.98	1	38.75	38.75	5	4,448	0.11%
2019/09/04	0	0.00	1	39.15	39.25	-1	4,457	-0.02%
2019/09/03	2	39.30	5	39.50	39.40	-3	4,526	-0.07%
2019/09/02	1	38.55	4	38.84	38.75	-3	4,470	-0.07%
2019/08/30	10	38.40	10	38.25	38.10	0	4,421	0.00%
2019/08/28	0	0.00	2	38.10	38.10	-2	4,423	-0.05%
2019/08/27	9	38.27	1	38.10	38.10	8	4,431	0.18%
2019/08/26	4	38.75	2	38.68	38.80	2	4,379	0.05%
2019/08/23	14	38.27	11	38.20	38.15	3	4,287	0.07%
2019/08/22	2	39.90	25	39.36	39.20	-23	4,191	-0.55%
2019/08/20	3	40.83	1	40.50	40.50	2	4,042	0.05%
2019/08/19	8	41.18	1	41.40	41.40	7	4,031	0.17%
2019/08/16	5	42.05	0	0.00	42.10	5	4,141	0.12%
2019/08/14	0	0.00	8	43.10	42.50	-8	4,120	-0.19%
2019/08/13	8	45.45	0	0.00	45.40	8	4,062	0.20%
2019/08/08	1	45.65	1	45.70	45.70	0	3,913	0.00%
2019/08/06	0	0.00	3	45.60	45.65	-3	4,015	-0.07%
2019/08/05	1	45.80	1	45.85	45.85	0	4,033	0.00%
2019/08/01	0	0.00	7	46.14	46.05	-7	4,075	-0.17%
2019/07/30	5	45.93	11	46.17	46.00	-6	4,175	-0.14%
2019/07/29	0	0.00	3	46.48	46.50	-3	4,351	-0.07%
2019/07/26	0	0.00	1	45.90	46.00	-1	4,307	-0.02%
2019/07/25	2	45.60	0	0.00	45.70	2	4,338	0.05%
2019/07/24	1	45.85	2	46.25	46.00	-1	4,352	-0.02%
2019/07/23	0	0.00	4	47.10	46.80	-4	4,290	-0.09%
2019/07/22	3	47.07	10	47.12	46.80	-7	4,266	-0.16%
2019/07/19	1	46.25	6	46.25	46.30	-5	4,152	-0.12%
2019/07/18	1	45.90	2	45.95	45.85	-1	4,170	-0.02%
2019/07/17	13	45.88	11	45.75	45.75	2	4,206	0.05%
2019/07/16	1	45.60	0	0.00	45.55	1	4,203	0.02%
2019/07/15	1	45.20	0	0.00	45.25	1	4,246	0.02%
2019/07/12	1	45.15	0	0.00	45.15	1	4,357	0.02%
2019/07/11	1	45.15	1	45.15	45.15	0	4,536	0.00%
2019/07/10	2	45.38	1	45.35	45.45	1	4,629	0.02%
2019/07/09	1	45.45	0	0.00	45.45	1	4,723	0.02%
2019/07/05	0	0.00	1	45.05	45.10	-1	4,909	-0.02%
2019/07/04	2	44.85	0	0.00	45.05	2	4,961	0.04%
2019/07/03	1	45.15	1	45.20	45.20	0	5,084	0.00%
2019/07/01	1	45.30	1	45.50	45.50	0	5,207	0.00%
2019/06/28	18	45.36	8	45.64	45.30	10	5,252	0.19%
2019/06/27	14	46.00	25	46.05	45.95	-11	5,257	-0.21%
2019/06/26	2	46.40	2	46.45	46.40	0	5,218	0.00%
2019/06/25	3	46.38	12	46.53	46.75	-9	5,301	-0.17%
2019/06/24	7	46.29	6	46.13	46.50	1	5,417	0.02%
2019/06/21	5	45.92	1	46.30	46.40	4	5,328	0.08%
2019/06/20	8	45.87	6	45.85	45.80	2	5,183	0.04%
2019/06/19	12	45.84	7	45.96	45.80	5	5,252	0.10%
2019/06/18	6	45.93	6	45.69	46.00	0	5,337	0.00%
2019/06/17	7	45.87	17	45.86	45.85	-10	5,770	-0.17%
2019/06/14	5	45.50	5	45.35	45.50	0	5,918	0.00%
2019/06/12	5	44.90	9	44.94	44.90	-4	6,029	-0.07%
2019/06/11	0	0.00	8	44.83	45.00	-8	6,142	-0.13%
2019/06/05	5	44.00	7	43.96	44.00	-2	6,099	-0.03%
2019/06/04	2	43.90	0	0.00	43.95	2	6,114	0.03%
2019/05/30	10.1	44.00	10	44.15	44.00	0.1	6,275	0.00%
2019/05/28	4	44.10	4	43.95	44.10	0	6,361	0.00%
2019/05/24	14	43.84	10	43.95	43.80	4	6,473	0.06%
2019/05/23	38	44.52	33	44.62	44.05	5	6,541	0.08%
2019/05/22	3	44.32	6	44.60	44.65	-3	6,421	-0.05%
2019/05/21	12	44.15	13	43.90	44.20	-1	6,469	-0.02%
2019/05/20	15	44.35	6	44.65	43.95	9	6,497	0.14%
2019/05/14	10	43.80	10	43.00	43.80	0	6,884	0.00%
2019/05/13	0	0.00	2	43.60	43.70	-2	7,035	-0.03%
2019/05/10	5	43.80	14	43.89	43.85	-9	7,139	-0.13%
2019/05/09	3	43.85	3	43.72	43.85	0	7,167	0.00%
2019/05/08	6	44.10	0	0.00	43.90	6	7,191	0.08%
2019/05/07	1	44.35	1	44.25	44.25	0	7,231	0.00%
2019/05/06	12	44.63	8	44.63	44.40	4	7,482	0.05%
2019/04/30	2	43.78	1	43.85	43.85	1	7,471	0.01%
2019/04/29	2	43.90	31	43.80	43.85	-29	7,515	-0.39%
2019/04/26	0	0.00	2	43.90	43.70	-2	7,565	-0.03%
2019/04/25	2	43.93	0	0.00	43.90	2	7,661	0.03%
2019/04/24	10	44.00	13.8	43.80	43.85	-3.8	7,751	-0.05%
2019/04/22	13	43.78	12	43.75	43.75	1	7,954	0.01%
2019/04/19	2	43.70	2	43.70	43.70	0	8,131	0.00%
2019/04/18	1.3	43.74	3	43.70	43.70	-1.7	8,276	-0.02%
2019/04/17	62	43.86	37	43.92	43.95	25	8,424	0.30%
2019/04/16	10	43.60	0	0.00	43.70	10	8,758	0.11%
2019/04/15	3	43.77	0	0.00	43.60	3	8,982	0.03%
2019/04/12	10	43.91	20	43.70	44.00	-10	9,087	-0.11%
2019/04/11	10	43.95	0	0.00	44.00	10	9,154	0.11%
2019/04/10	2	44.15	1	44.10	44.15	1	9,091	0.01%
2019/04/09	9	44.29	1	44.20	44.20	8	9,093	0.09%
2019/04/08	8	44.90	1	44.80	44.80	7	9,010	0.08%
2019/04/03	2	45.60	6	45.38	45.70	-4	8,951	-0.04%
2019/04/02	6	45.56	17.1	45.73	45.55	-11.1	9,222	-0.12%
2019/04/01	0	0.00	25	45.40	45.10	-25	9,445	-0.26%
2019/03/29	0	0.00	11	45.37	45.45	-11	9,629	-0.11%
2019/03/28	43	45.12	21	45.21	44.95	22	9,955	0.22%
2019/03/27	21	46.09	338	46.45	45.55	-317	9,886	-3.21%	大賣/鉅額交易
2019/03/26	17	45.85	9	45.58	45.55	8	9,681	0.08%
2019/03/25	127	45.70	3	45.58	45.95	124	9,644	1.29%	大買/鉅額交易
2019/03/22	216	46.28	2	46.25	46.15	214	9,617	2.23%	大買/鉅額交易
2019/03/21	36	47.34	47	47.24	46.80	-11	9,505	-0.12%
2019/03/20	38	46.51	351	46.07	47.25	-313	9,335	-3.35%	大賣/鉅額交易
2019/03/19	18	45.25	32	45.22	45.30	-14	8,875	-0.16%
2019/03/18	116	44.63	10	44.60	44.65	106	8,758	1.21%	大買/鉅額交易
2019/03/15	4	43.21	2	43.90	43.90	2	8,722	0.02%
2019/03/14	6	42.88	2	43.03	43.40	4	8,673	0.05%
2019/03/13	8	43.46	3	43.32	43.15	5	8,653	0.06%
2019/03/12	26	43.63	2	43.58	43.50	24	8,700	0.28%
2019/03/11	21	43.77	0	0.00	43.70	21	8,757	0.24%
2019/03/08	149	43.68	0	0.00	43.85	149	8,866	1.68%	大買/鉅額交易
2019/03/07	2	43.85	0	0.00	43.50	2	9,100	0.02%
2019/03/06	23	43.94	1	43.85	43.85	22	9,303	0.24%
2019/03/05	4	44.14	12	44.18	44.10	-8	9,506	-0.08%
2019/03/04	15	44.73	12	44.70	44.70	3	9,893	0.03%
2019/02/27	0	0.00	1	43.90	44.00	-1	10,492	-0.01%
2019/02/26	3	44.07	0	0.00	44.00	3	10,566	0.03%
2019/02/25	2	44.30	1	44.30	43.85	1	10,606	0.01%
2019/02/22	1	43.75	2	43.75	43.60	-1	10,647	-0.01%
2019/02/21	4	43.73	0	0.00	43.80	4	10,561	0.04%
2019/02/20	9	43.78	5	43.96	44.05	4	10,551	0.04%
2019/02/19	5	43.80	0	0.00	43.85	5	10,492	0.05%
2019/02/18	3.8	43.93	1	43.75	43.75	2.8	10,555	0.03%
2019/02/15	4	44.09	4.1	44.44	44.00	-0.1	10,721	0.00%
2019/02/14	11	44.87	0	0.00	44.55	11	10,780	0.10%
2019/02/13	21	45.09	9	45.34	45.65	12	10,803	0.11%
2019/02/12	3	44.43	40	44.92	45.55	-37	10,689	-0.35%
2019/02/11	8	43.68	2	43.95	43.95	6	10,492	0.06%
2019/01/30	2	43.63	1	43.75	43.90	1	10,399	0.01%
2019/01/29	8	43.48	7	43.60	43.65	1	10,456	0.01%
2019/01/28	6	43.78	6	43.91	43.85	0	10,508	0.00%
2019/01/25	29	44.37	9	44.27	43.85	20	10,632	0.19%
2019/01/24	1	45.30	2	45.80	45.50	-1	10,507	-0.01%
2019/01/23	54.1	45.30	26	45.21	45.40	28.1	10,602	0.27%
2019/01/22	9.4	46.02	6	46.35	45.70	3.4	10,682	0.03%
2019/01/21	13.6	46.62	11	46.70	46.65	2.6	10,850	0.02%
2019/01/18	1	46.55	1	46.55	46.85	0	11,045	0.00%
2019/01/17	4	46.14	0	0.00	46.10	4	11,343	0.04%
2019/01/16	19	46.88	11	47.34	46.80	8	11,832	0.07%
2019/01/15	2	47.00	21	47.35	48.00	-19	11,916	-0.16%
2019/01/14	8	47.49	10	47.10	47.55	-2	12,217	-0.02%
2019/01/11	13	47.58	9	47.35	47.55	4	12,817	0.03%
2019/01/10	6	46.85	7	47.55	46.75	-1	13,226	-0.01%
2019/01/09	23	47.05	24	46.67	47.20	-1	13,256	-0.01%
2019/01/08	19	46.60	31	46.49	46.80	-12	13,112	-0.09%
2019/01/07	12	44.79	32	44.83	45.00	-20	12,778	-0.16%
2019/01/04	1	43.75	23	43.79	43.80	-22	12,633	-0.17%
2019/01/03	1	42.60	11	43.20	43.30	-10	12,793	-0.08%
2019/01/02	8	42.06	3	42.28	42.40	5	12,962	0.04%
2018/12/28	0	0.00	1	42.05	42.05	-1	13,152	-0.01%
2018/12/27	9	42.44	6	42.05	42.05	3	13,354	0.02%
2018/12/26	2	41.70	4	41.91	42.00	-2	13,706	-0.01%
2018/12/25	6	41.48	11	41.67	41.85	-5	14,400	-0.03%
2018/12/24	29	43.17	2	43.40	42.00	27	14,374	0.19%
2018/12/22	34	43.94	28	43.86	43.35	6	14,453	0.04%
2018/12/21	40	42.87	14	43.43	42.85	26	14,682	0.18%
2018/12/20	6	42.00	5	41.95	42.00	1	14,589	0.01%
2018/12/19	35	41.99	15	41.95	42.00	20	14,930	0.13%
2018/12/17	2	41.90	2	42.10	42.00	0	16,118	0.00%
2018/12/14	19	42.30	20	42.10	42.30	-1	16,742	-0.01%
2018/12/13	9	42.25	10	42.15	42.25	-1	17,014	-0.01%
2018/12/12	2	42.20	8	42.13	42.20	-6	17,083	-0.04%
2018/12/11	1	41.70	121	42.05	42.05	-120	17,110	-0.70%	大賣/鉅額交易
2018/12/10	125	41.69	12	41.56	42.00	113	17,110	0.66%	大買/鉅額交易
2018/12/07	9	41.85	12	41.73	42.00	-3	17,289	-0.02%
2018/12/06	38	41.52	32	41.69	42.00	6	17,399	0.03%
2018/12/05	5	42.36	15	42.42	42.35	-10	17,502	-0.06%
2018/12/04	21	43.36	11	43.51	43.05	10	17,561	0.06%
2018/12/03	1	43.15	0	0.00	43.50	1	17,574	0.01%
2018/11/30	17	43.11	11	43.53	42.70	6	17,586	0.03%
2018/11/29	8	43.49	26	43.64	42.85	-18	17,471	-0.10%
2018/11/28	20	41.32	18	41.61	42.00	2	17,670	0.01%
2018/11/27	36	41.08	34.6	41.39	42.05	1.4	17,497	0.01%
2018/11/26	62	41.34	76	41.59	43.00	-14	17,106	-0.08%
2018/11/23	1	42.55	2	43.03	42.95	-1	16,518	-0.01%
2018/11/22	11	43.10	19	43.16	42.80	-8	16,619	-0.05%
2018/11/21	9	43.54	2	43.55	43.55	7	16,659	0.04%
2018/11/20	10	44.32	10	44.60	44.40	0	16,773	0.00%
2018/11/19	2	45.18	2	44.98	44.90	0	16,999	0.00%
2018/11/16	3	44.95	1	45.20	44.65	2	17,340	0.01%
2018/11/15	13	44.82	2	45.25	44.85	11	17,387	0.06%
2018/11/14	25	45.91	24	46.00	45.10	1	17,459	0.01%
2018/11/13	3	43.17	12	43.57	45.45	-9	17,434	-0.05%
2018/11/12	8	44.39	0	0.00	43.95	8	17,616	0.05%
2018/11/09	1	45.80	4	45.98	45.80	-3	17,949	-0.02%
2018/11/08	0	0.00	2	45.50	45.50	-2	18,561	-0.01%
2018/11/07	4	45.06	6	44.88	45.00	-2	18,827	-0.01%
2018/11/06	15	45.25	3	46.02	44.80	12	19,151	0.06%
2018/11/05	6	45.55	3	45.82	45.50	3	19,218	0.02%
2018/11/02	6	45.49	37.5	45.78	45.35	-31.5	19,466	-0.16%
2018/11/01	13	44.79	3	44.70	44.90	10	19,434	0.05%
2018/10/31	7	43.68	3	43.60	43.40	4	19,750	0.02%
2018/10/30	12	43.18	14	43.24	43.15	-2	19,967	-0.01%
2018/10/29	10	43.66	16.2	43.72	43.25	-6.2	19,877	-0.03%
2018/10/26	15	43.75	79	44.24	43.30	-64	19,683	-0.33%
2018/10/25	69	44.12	1	44.80	43.20	68	19,475	0.35%
2018/10/24	22	47.53	506	47.52	46.95	-484	19,131	-2.53%	大賣/鉅額交易
2018/10/23	5	50.90	6	50.92	50.90	-1	18,589	-0.01%
2018/10/22	96	52.46	70.6	51.68	51.30	25.4	18,459	0.14%
2018/10/19	26.3	49.52	37.4	49.83	51.30	-11	18,041	-0.06%
2018/10/18	58	47.07	50	47.38	48.60	8	17,362	0.05%
2018/10/17	5	46.98	3	46.10	46.00	2	16,799	0.01%
2018/10/16	1	48.00	3	48.13	47.80	-2	16,704	-0.01%
2018/10/15	9	47.61	11.1	48.48	47.30	-2.1	16,678	-0.01%
2018/10/12	8	46.94	5	46.66	47.05	3	16,635	0.02%
2018/10/11	20	46.01	18	46.41	45.25	2	16,853	0.01%
2018/10/09	10	48.83	15	49.00	50.20	-5	16,566	-0.03%
2018/10/08	10	49.70	6	50.10	49.00	4	16,293	0.02%
2018/10/05	20	49.75	10	50.00	50.60	10	16,074	0.06%
2018/10/04	11.9	50.53	27.1	50.85	51.30	-15.2	15,838	-0.10%
2018/10/03	91	50.67	24	52.95	49.00	67	15,498	0.43%
2018/10/01	20	52.15	3.1	52.03	53.10	16.9	14,804	0.11%
2018/09/28	17	53.60	4.3	53.75	53.50	12.7	14,574	0.09%
2018/09/27	9.5	52.87	11	53.75	54.80	-1.5	14,303	-0.01%
2018/09/26	6	52.45	0	0.00	52.00	6	14,006	0.04%
2018/09/25	30	54.19	35.3	54.00	54.00	-5.3	13,820	-0.04%
2018/09/21	128	52.85	6	52.52	53.20	122	13,491	0.90%	大買/鉅額交易
2018/09/20	23	51.80	28	51.41	52.50	-5	13,152	-0.04%
2018/09/19	52	49.75	42	49.01	50.30	10	12,459	0.08%
2018/09/18	12	45.08	3	46.03	46.60	9	11,924	0.08%
2018/09/17	5	44.67	45	44.91	44.80	-40	11,743	-0.34%
2018/09/14	32	44.34	0	0.00	44.15	32	11,835	0.27%
2018/09/13	5	44.55	0	0.00	44.50	5	11,874	0.04%
2018/09/12	1	44.00	2.4	44.15	44.40	-1.4	11,834	-0.01%
2018/09/11	211	42.64	20	42.60	43.75	191	11,729	1.63%	大買/鉅額交易
2018/09/10	0	0.00	7	42.20	42.15	-7	11,960	-0.06%
2018/09/05	0	0.00	5	43.50	43.60	-5	12,709	-0.04%
2018/09/04	3	43.42	12	43.06	43.25	-9	12,711	-0.07%
2018/09/03	11	44.62	2	43.53	43.00	9	12,843	0.07%
2018/08/31	0	0.00	190	46.40	46.40	-190	12,800	-1.48%	大賣/鉅額交易
2018/08/30	0	0.00	10	46.43	46.40	-10	12,881	-0.08%
2018/08/29	5.2	46.45	14	46.70	46.40	-8.8	13,091	-0.07%
2018/08/28	8	46.87	15	46.88	47.00	-7	13,420	-0.05%
2018/08/27	5.2	45.50	21	45.57	45.50	-15.8	14,187	-0.11%
2018/08/24	23	45.71	18	45.50	45.50	5	14,879	0.03%
2018/08/23	25	49.15	3	49.10	49.10	22	14,732	0.15%
2018/08/22	21	50.06	22	49.09	49.00	-1	14,544	-0.01%
2018/08/20	25	48.21	5.4	47.68	48.35	19.6	14,206	0.14%
2018/08/17	9	48.19	1	48.30	47.70	8	14,116	0.06%
2018/08/16	27	48.22	73	47.81	47.55	-46	14,007	-0.33%
2018/08/15	14	48.44	19	48.51	48.65	-5	13,820	-0.04%
2018/08/14	68	47.83	106	48.15	48.60	-38	13,596	-0.28%	大賣/
2018/08/13	7	43.96	1.6	43.91	44.20	5.4	12,965	0.04%
2018/08/10	7	44.35	10	44.30	44.45	-3	12,769	-0.02%
2018/08/09	10	42.82	8	43.34	43.05	2	12,528	0.02%
2018/08/08	42	43.80	33	43.16	42.30	9	12,499	0.07%
2018/08/07	21	42.44	1	42.50	42.55	20	12,519	0.16%
2018/08/06	56	41.73	34.3	41.41	43.20	21.7	12,948	0.17%
2018/08/03	1	39.65	5	40.16	39.90	-4	12,645	-0.03%
2018/08/02	27	38.41	13	38.39	38.45	14	12,563	0.11%
2018/08/01	1	38.80	1	38.50	38.80	0	12,662	0.00%
2018/07/27	5	38.50	5	38.33	38.20	0	13,018	0.00%
2018/07/26	0	0.00	13	38.27	38.60	-13	13,125	-0.10%
2018/07/25	15	37.65	8	38.16	38.05	7	13,286	0.05%
2018/07/23	2	36.38	2	36.33	36.60	0	13,824	0.00%
2018/07/20	36	37.17	5	37.20	37.00	31	14,122	0.22%
2018/07/19	117	38.97	19	38.55	38.40	98	14,329	0.68%	大買/
2018/07/18	4	38.65	3	38.98	39.05	1	14,832	0.01%
2018/07/17	4	38.65	7	38.94	38.75	-3	15,220	-0.02%
2018/07/11	5	36.55	5	36.60	36.60	0	15,762	0.00%
2018/07/10	6	37.02	4	36.60	37.10	2	15,879	0.01%
2018/07/09	2	36.15	2	36.53	36.95	0	15,965	0.00%
2018/07/06	1	36.00	0	0.00	36.05	1	16,078	0.01%
2018/07/05	5	36.30	5	36.50	36.05	0	16,341	0.00%
2018/07/04	0	0.00	6	36.88	37.10	-6	16,748	-0.04%
2018/07/03	4	35.99	2	36.05	35.75	2	17,135	0.01%
2018/07/02	0	0.00	5	36.40	36.40	-5	17,310	-0.03%
2018/06/28	6	36.23	3	36.45	36.15	3	18,103	0.02%
2018/06/27	4	36.83	4	36.95	37.10	0	18,199	0.00%
2018/06/26	10	36.30	10	36.65	36.65	0	18,140	0.00%
2018/06/25	12	36.62	10	37.60	36.50	2	18,113	0.01%
2018/06/21	0	0.00	2	39.10	38.80	-2	18,300	-0.01%
2018/06/20	2	39.43	3	38.95	38.60	-1	18,450	-0.01%
2018/06/19	16	40.15	9	40.31	39.75	7	18,457	0.04%
2018/06/15	0	0.00	22	39.26	40.00	-22	18,233	-0.12%
2018/06/14	42	39.81	17	39.77	38.20	25	17,948	0.14%
2018/06/13	10	38.20	8	38.66	38.90	2	17,594	0.01%
2018/06/12	0	0.00	9	37.19	37.65	-9	17,398	-0.05%
2018/06/11	11	36.98	8	37.11	36.85	3	17,491	0.02%
2018/06/08	13	38.70	25	38.84	37.95	-12	17,661	-0.07%
2018/06/07	2	37.90	2	37.95	37.85	0	17,384	0.00%
2018/06/06	14	38.00	4	37.95	38.00	10	17,431	0.06%
2018/06/05	29	37.55	35.8	37.37	37.50	-6.8	17,499	-0.04%
2018/06/04	29	37.51	18	38.08	37.60	11	17,321	0.06%
2018/06/01	3	35.43	22	34.20	35.70	-19	16,652	-0.11%
2018/05/31	15	32.60	14	32.84	32.50	1	16,198	0.01%
2018/05/30	6	32.21	1	32.45	32.30	5	16,880	0.03%
2018/05/29	0	0.00	4	32.55	32.75	-4	17,850	-0.02%
2018/05/28	3	32.10	1	32.10	31.90	2	18,877	0.01%
2018/05/25	9	32.14	5	32.25	32.10	4	18,965	0.02%
2018/05/24	6	32.73	6	32.95	32.60	0	19,129	0.00%
2018/05/23	1	32.65	5	32.63	32.55	-4	19,353	-0.02%
2018/05/22	9	33.04	4	33.71	32.60	5	19,394	0.03%
2018/05/21	3	33.60	1	33.60	33.50	2	19,442	0.01%
2018/05/18	6	33.92	3	34.20	33.60	3	19,370	0.02%
2018/05/17	4	33.99	4	34.21	33.85	0	19,265	0.00%
2018/05/16	3	33.78	80	33.60	33.80	-77	19,165	-0.40%
2018/05/15	2	34.15	2	34.18	34.00	0	19,094	0.00%
2018/05/14	20	34.65	9	33.73	33.35	11	18,926	0.06%
2018/05/11	10	34.80	21	33.96	34.80	-11	18,371	-0.06%
2018/05/10	5	34.45	2	34.45	34.10	3	18,209	0.02%
2018/05/09	3	33.73	5	33.40	33.90	-2	18,001	-0.01%
2018/05/08	1	33.45	8	33.09	33.50	-7	17,997	-0.04%
2018/05/07	6	33.34	9	33.13	33.25	-3	17,972	-0.02%
2018/05/04	22	32.24	20	32.26	32.25	2	17,775	0.01%
2018/05/03	9	32.93	6	33.14	32.75	3	17,692	0.02%
2018/05/02	21	33.68	33.1	33.68	33.80	-12.1	17,796	-0.07%
2018/04/30	2	34.00	4	34.10	34.00	-2	17,715	-0.01%
2018/04/27	45	32.34	40	32.63	32.80	5	17,368	0.03%
2018/04/26	4	32.93	5	32.34	31.75	-1	17,300	-0.01%
2018/04/25	40	31.07	102	31.56	32.40	-62	17,058	-0.36%	大賣/
2018/04/24	35	31.94	10	32.50	31.35	25	16,798	0.15%
2018/04/23	52	34.66	35	34.17	34.75	17	16,371	0.10%
2018/04/20	17	33.31	1	32.75	32.70	16	15,968	0.10%
2018/04/19	5	32.81	28.9	33.10	33.20	-23.9	15,831	-0.15%
2018/04/18	10	30.60	10	31.00	30.85	0	15,481	0.00%
2018/04/17	35	30.41	6	30.89	30.05	29	15,607	0.19%
2018/04/16	33	30.49	35	30.79	30.40	-2	15,837	-0.01%
2018/04/13	16	31.43	16	31.48	31.35	0	16,144	0.00%
2018/04/12	0	0.00	1	31.95	31.75	-1	16,733	-0.01%
2018/04/11	13	32.20	14	31.62	32.40	-1	17,304	-0.01%
2018/04/10	32	32.33	47	31.77	31.60	-15	17,095	-0.09%
2018/04/09	15	31.38	2	31.85	32.50	13	16,695	0.08%
2018/04/03	2	30.80	27.4	30.56	30.45	-25.4	16,402	-0.15%
2018/04/02	14	31.19	22	30.75	30.65	-8	16,248	-0.05%
2018/03/31	13	30.08	13	29.97	29.70	0	15,958	0.00%
2018/03/30	30	29.05	20	29.26	29.00	10	15,797	0.06%
2018/03/28	4	27.65	0	0.00	27.70	4	15,615	0.03%
2018/03/26	5	27.30	0	0.00	26.80	5	15,503	0.03%
2018/03/23	12	28.26	0	0.00	28.25	12	15,275	0.08%
2018/03/22	4	28.83	4	28.98	29.05	0	15,103	0.00%
2018/03/21	5	28.95	0	0.00	28.50	5	14,990	0.03%
2018/03/19	6	28.68	0	0.00	28.50	6	14,709	0.04%
2018/03/16	5	29.05	6	29.18	28.90	-1	14,564	-0.01%
2018/03/15	37	29.58	25	29.63	29.40	12	14,478	0.08%
2018/03/14	94	29.66	17	29.34	29.75	77	14,263	0.54%
2018/03/13	3	28.35	11	28.40	28.45	-8	13,827	-0.06%
2018/03/12	15	27.96	14	28.23	28.80	1	13,710	0.01%
2018/03/09	0	0.00	78	27.48	27.50	-78	13,492	-0.58%
2018/03/08	47	28.45	35.5	28.53	28.60	11.5	13,144	0.09%
2018/03/07	129	28.10	124	28.55	27.95	5	12,914	0.04%	大買/大賣/
2018/03/06	28	28.82	16	28.60	28.80	12	12,618	0.10%
2018/03/05	124	29.56	121	29.87	29.40	3	12,248	0.02%	大買/大賣/
2018/03/02	115	28.62	114.8	28.93	28.80	0.2	11,497	0.00%	大買/大賣/
2018/03/01	24	27.33	37	27.61	27.70	-13	10,438	-0.12%
2018/02/27	10	25.55	15.6	25.47	25.20	-5.6	9,336	-0.06%
2018/02/26	87	25.40	67	25.19	25.35	20	9,170	0.22%
2018/02/23	50	25.21	42.3	25.24	25.00	7.7	8,916	0.09%
2018/02/22	5	24.75	4	24.99	24.50	1	8,601	0.01%
2018/02/21	9	23.99	4	23.49	24.50	5	8,393	0.06%
2018/02/09	2	22.00	0	0.00	21.95	2	8,075	0.02%
2018/02/08	1	22.15	0	0.00	22.50	1	8,076	0.01%
2018/02/07	0	0.00	8	22.15	22.00	-8	8,097	-0.10%
2018/02/05	0	0.00	1	22.65	23.05	-1	7,867	-0.01%
2018/02/02	1	23.95	3	23.73	23.55	-2	7,844	-0.03%
2018/02/01	3	23.88	15	23.98	23.75	-12	7,852	-0.15%
2018/01/31	16	23.19	3	23.65	24.40	13	7,812	0.17%
2018/01/30	1	23.95	0	0.00	23.65	1	7,702	0.01%
2018/01/29	5	24.28	1	24.20	24.35	4	7,678	0.05%
2018/01/26	11	24.55	23	24.21	24.20	-12	7,752	-0.15%
2018/01/25	13	24.67	1	24.50	24.60	12	8,332	0.14%
2018/01/24	4	23.85	1	23.60	24.00	3	8,182	0.04%
2018/01/22	0	0.00	10	23.60	23.55	-10	7,906	-0.13%
2018/01/19	10	24.30	0	0.00	24.35	10	7,803	0.13%
2018/01/18	1	24.00	0	0.00	23.85	1	7,725	0.01%
2018/01/17	3	24.23	1	24.00	24.00	2	7,678	0.03%
2018/01/16	0	0.00	2	25.10	24.75	-2	7,543	-0.03%
2018/01/15	5	24.38	5	24.91	24.90	0	7,515	0.00%
2018/01/12	1	24.80	1	25.00	24.90	0	7,532	0.00%
2018/01/11	12	25.25	14	25.27	25.20	-2	7,472	-0.03%
2018/01/10	7	25.46	25.1	25.38	25.30	-18.1	7,221	-0.25%
2018/01/09	38	25.21	13	24.77	24.80	25	6,780	0.37%
2018/01/08	16	24.51	14	24.99	24.85	2	6,332	0.03%
2018/01/05	3	23.35	66	23.54	23.50	-63	5,586	-1.13%
2018/01/04	7	21.49	7.2	21.47	21.50	-0.2	4,821	-0.01%
2018/01/03	0	0.00	1	22.30	21.90	-1	4,714	-0.02%
2018/01/02	11	22.23	11	22.35	22.00	0	4,589	0.00%

〈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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析