大成鋼 (2027)-元大-豐原站前券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-豐原站前券商分點個股進出

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.4	36.62	4	36.70	36.65	1.4	6,315	0.02%
2024/04/25	5.4	36.75	6	36.75	36.65	-0.6	6,293	-0.01%
2024/04/24	13.9	37.30	6	37.34	37.10	7.9	6,260	0.13%
2024/04/23	0	0.00	2	37.93	37.80	-2	6,238	-0.03%
2024/04/22	1	38.00	21.2	37.56	37.60	-20.2	6,242	-0.32%
2024/04/19	27	37.74	14	37.48	37.70	13	6,156	0.21%
2024/04/18	4	38.38	29.1	38.25	37.80	-25.1	5,910	-0.42%
2024/04/17	21	37.02	27	37.08	36.95	-6	5,460	-0.11%
2024/04/16	134	36.66	2	36.95	36.70	132	5,459	2.42%	大買/鉅額交易
2024/04/15	126	36.82	5	37.15	36.70	121	5,378	2.25%	大買/鉅額交易
2024/04/12	0.1	36.50	0	0.00	36.50	0.1	5,281	0.00%
2024/04/11	4.1	36.70	4	36.73	36.65	0.1	5,268	0.00%
2024/04/10	33.3	37.10	5	37.17	37.00	28.3	5,292	0.53%
2024/04/09	53.1	37.50	56	37.59	37.50	-2.9	5,222	-0.06%
2024/04/08	0	0.00	0.2	36.40	36.60	-0.2	5,021	0.00%
2024/04/03	1	36.80	3	36.62	36.10	-2	5,001	-0.04%
2024/04/02	2.1	36.20	6	36.47	36.10	-3.9	4,885	-0.08%
2024/04/01	2.1	36.57	0.5	36.40	36.40	1.6	4,908	0.03%
2024/03/29	15	36.61	3	36.88	36.50	12	4,878	0.25%
2024/03/28	0	0.00	4.8	37.19	37.10	-4.8	4,763	-0.10%
2024/03/27	0	0.00	5	36.40	36.65	-5	4,780	-0.10%
2024/03/26	21.1	36.39	0	0.00	36.45	21.1	4,921	0.43%
2024/03/25	29.2	36.59	49	36.50	36.70	-19.8	5,151	-0.39%
2024/03/22	3.2	37.05	1	37.85	37.10	2.2	5,369	0.04%
2024/03/21	1	36.95	45	37.03	37.15	-44	5,672	-0.78%
2024/03/20	0.1	36.57	0	0.00	36.40	0.1	6,326	0.00%
2024/03/18	1	35.75	0.8	35.85	35.90	0.2	6,169	0.00%
2024/03/15	1.1	35.90	4	35.95	36.30	-2.9	6,167	-0.05%
2024/03/14	5	36.25	1	36.30	36.30	4	6,131	0.07%
2024/03/13	112.1	35.55	0	0.00	35.70	112.1	6,124	1.83%	大買/鉅額交易
2024/03/12	5	36.00	5.5	35.95	36.20	-0.5	6,083	-0.01%
2024/03/11	0.2	35.55	0.4	35.55	35.60	-0.2	6,087	0.00%
2024/03/08	65.4	35.55	5	35.55	35.45	60.4	6,111	0.99%
2024/03/07	25	35.68	0	0.00	35.85	25	6,149	0.41%
2024/03/06	50	36.15	0	0.00	36.05	50	6,233	0.80%
2024/03/05	2	35.88	7	35.90	36.00	-5	6,241	-0.08%
2024/03/04	3	35.98	0	0.00	35.85	3	6,250	0.05%
2024/03/01	1	36.10	0.5	36.02	36.05	0.5	6,279	0.01%
2024/02/29	17.2	35.88	1.1	36.02	35.90	16.1	6,305	0.26%
2024/02/27	12.1	35.80	2	35.85	35.80	10.1	6,304	0.16%
2024/02/26	22	36.20	0.4	36.20	36.15	21.6	6,298	0.34%
2024/02/22	0.1	36.40	0	0.00	36.45	0.1	6,445	0.00%
2024/02/21	2	36.45	0	0.00	36.30	2	6,463	0.03%
2024/02/20	0.2	36.60	1	36.55	36.40	-0.8	6,548	-0.01%
2024/02/19	10.6	36.61	1.2	36.62	36.75	9.4	6,756	0.14%
2024/02/16	0.2	36.25	0	0.00	36.30	0.2	6,801	0.00%
2024/02/15	1	35.95	21	35.91	36.20	-20	6,797	-0.29%
2024/02/05	1	36.40	0	0.00	36.35	1	6,770	0.01%
2024/02/02	1	36.75	0	0.00	36.80	1	6,742	0.01%
2024/01/30	1	37.10	1	36.95	36.95	0	6,760	0.00%
2024/01/26	0	0.00	0.5	37.15	37.30	-0.5	6,815	-0.01%
2024/01/24	0	0.00	1	37.40	37.25	-1	6,855	-0.01%
2024/01/23	10.8	37.03	0	0.00	37.00	10.8	6,875	0.16%
2024/01/22	4	36.69	10	36.70	36.70	-6	6,892	-0.09%
2024/01/19	0	36.75	0	0.00	36.60	0	6,889	0.00%
2024/01/18	1	36.70	0.2	36.70	36.60	0.8	6,886	0.01%
2024/01/17	3	36.75	1	36.60	36.50	2	6,886	0.03%
2024/01/15	2	37.55	2	37.45	37.40	0	6,745	0.00%
2024/01/12	1	37.45	11	37.47	37.50	-10	6,772	-0.15%
2024/01/11	8.1	37.52	5	37.50	37.40	3.1	6,788	0.05%
2024/01/10	16	37.50	1	37.65	37.50	15	6,933	0.22%
2024/01/09	1	38.40	1	38.75	38.30	0	6,862	0.00%
2024/01/08	0	0.00	1	39.00	38.95	-1	6,838	-0.01%
2024/01/05	0	0.00	3	38.97	39.00	-3	6,857	-0.04%
2024/01/04	6.3	39.19	23	38.90	39.10	-16.7	6,870	-0.24%
2024/01/03	0	0.00	27	39.30	39.25	-27	6,890	-0.39%
2024/01/02	0	0.00	9	39.66	39.65	-9	6,866	-0.13%
2023/12/29	0.2	39.40	0	39.35	39.60	0.1	6,809	0.00%
2023/12/28	0	0.00	6	39.37	39.50	-6	6,803	-0.09%
2023/12/27	4.6	39.31	0	0.00	39.35	4.6	6,814	0.07%
2023/12/26	58	39.62	9	39.49	39.50	49	6,754	0.73%
2023/12/25	2	39.45	24	39.95	39.45	-22	6,760	-0.33%
2023/12/22	6	39.53	21	39.32	39.20	-15	6,693	-0.22%
2023/12/21	48.1	39.54	1	39.75	39.35	47.1	6,577	0.72%
2023/12/20	21.2	39.81	22	40.14	39.70	-0.8	6,433	-0.01%
2023/12/19	19.3	38.94	20	39.21	39.70	-0.7	6,198	-0.01%
2023/12/18	51.1	39.73	68	40.56	39.75	-16.9	5,956	-0.28%
2023/12/15	28.2	39.71	33.2	39.93	39.55	-5	5,561	-0.09%
2023/12/14	5	38.30	0	0.00	38.20	5	4,839	0.10%
2023/12/13	8	38.11	0	0.00	38.00	8	5,071	0.16%
2023/12/12	2	38.40	1.2	38.35	38.35	0.8	5,345	0.01%
2023/12/08	0.3	38.40	0	0.00	38.40	0.3	5,310	0.00%
2023/12/07	18.1	38.80	0	0.00	38.80	18.1	5,187	0.35%
2023/12/06	11.1	39.05	20	39.15	39.15	-8.9	5,176	-0.17%
2023/12/05	0.2	39.00	0.1	39.00	38.95	0.1	5,154	0.00%
2023/12/04	10	39.35	10.6	39.24	39.25	-0.6	5,231	-0.01%
2023/12/01	0.2	39.00	1	39.00	38.85	-0.9	5,216	-0.02%
2023/11/30	0.2	38.25	11	38.59	38.65	-10.9	5,124	-0.21%
2023/11/29	0	38.50	0	0.00	38.50	0	5,235	0.00%
2023/11/28	1	38.65	12	38.58	38.65	-11	5,256	-0.21%
2023/11/24	2.1	38.45	1	38.40	38.35	1.1	5,258	0.02%
2023/11/22	2	38.50	4	38.51	38.60	-2	5,234	-0.04%
2023/11/21	0.3	38.40	10	38.50	38.50	-9.7	5,185	-0.19%
2023/11/20	4.4	38.09	2	38.10	38.05	2.4	5,091	0.05%
2023/11/17	4.1	38.10	1	38.15	38.10	3.1	5,070	0.06%
2023/11/16	22.2	38.10	56	38.03	38.15	-33.8	5,020	-0.67%
2023/11/15	16	37.11	1	36.75	37.05	15	4,845	0.31%
2023/11/14	0	36.50	0.4	36.55	36.50	-0.4	4,922	-0.01%
2023/11/13	2	36.70	0	0.00	36.60	2	4,976	0.04%
2023/11/10	3	37.13	0	0.00	37.00	3	5,138	0.06%
2023/11/09	0	0.00	2	37.45	37.30	-2	5,274	-0.04%
2023/11/08	1	37.20	0	0.00	37.20	1	5,457	0.02%
2023/11/07	0	37.18	0	0.00	37.30	0	5,589	0.00%
2023/11/06	0	0.00	0.2	37.27	37.15	-0.2	5,629	0.00%
2023/10/31	1	37.00	1	37.05	37.05	0	5,851	0.00%
2023/10/25	4	36.68	9	36.55	36.90	-5	7,181	-0.07%
2023/10/24	1.1	36.30	0	0.00	36.45	1.1	7,838	0.01%
2023/10/23	0.2	36.30	4	36.15	36.40	-3.8	8,190	-0.05%
2023/10/20	3	36.25	0	0.00	36.15	3	8,419	0.04%
2023/10/19	2	36.75	1	36.75	36.80	1	8,595	0.01%
2023/10/18	15	36.66	0	0.00	36.65	15	8,901	0.17%
2023/10/17	3	37.33	0	0.00	37.20	3	9,190	0.03%
2023/10/16	7	37.41	0	0.00	37.35	7	9,295	0.08%
2023/10/13	0	0.00	61	37.45	37.50	-61	9,418	-0.65%
2023/10/12	7	37.30	0	0.00	37.40	7	9,474	0.07%
2023/10/11	0	0.00	50.6	37.09	37.35	-50.6	9,524	-0.53%
2023/10/04	2	36.20	1	36.00	36.45	1	9,591	0.01%
2023/10/03	14	36.27	14	36.40	36.15	0	9,588	0.00%
2023/10/02	12	36.79	0	0.00	36.65	12	9,602	0.12%
2023/09/28	5	36.85	0.2	37.05	36.85	4.8	9,642	0.05%
2023/09/27	5.8	37.01	0	0.00	36.95	5.8	9,641	0.06%
2023/09/26	2.1	37.73	29	37.60	37.45	-26.9	9,665	-0.28%
2023/09/25	1	37.85	0	0.00	38.00	1	9,676	0.01%
2023/09/22	5	37.88	0	37.90	38.15	5	9,667	0.05%
2023/09/21	6.2	38.15	1	38.10	37.95	5.2	9,652	0.05%
2023/09/20	8	38.49	2	38.58	38.40	6	9,623	0.06%
2023/09/19	6.8	38.50	14.4	38.32	38.40	-7.7	9,625	-0.08%
2023/09/18	10.1	38.80	13.2	38.90	38.70	-3.1	9,616	-0.03%
2023/09/15	11.3	37.87	39.2	37.80	38.50	-28	9,394	-0.30%
2023/09/14	0	36.70	0	0.00	36.75	0	9,158	0.00%
2023/09/13	5	36.40	0	0.00	36.40	5	9,235	0.05%
2023/09/12	3	36.10	1	36.20	36.20	2	9,426	0.02%
2023/09/11	0	0.00	16	36.04	36.05	-16	9,635	-0.17%
2023/09/08	24.6	36.06	0	0.00	36.10	24.6	9,678	0.25%
2023/09/07	13.2	35.94	21	35.87	35.75	-7.8	9,781	-0.08%
2023/09/06	13	36.72	17.2	36.84	36.45	-4.2	9,722	-0.04%
2023/09/05	13.9	37.18	0	0.00	37.25	13.9	9,727	0.14%
2023/09/04	2.1	36.52	1	36.95	37.20	1.1	9,828	0.01%
2023/09/01	16	36.22	0	0.00	36.50	16	9,728	0.16%
2023/08/31	0	36.60	1	36.50	36.30	-1	9,783	-0.01%
2023/08/30	1	36.20	2.8	36.15	36.25	-1.8	10,015	-0.02%
2023/08/29	3	35.60	1	35.60	35.75	2	10,067	0.02%
2023/08/28	2	35.85	0	0.00	35.90	2	10,061	0.02%
2023/08/25	1	35.95	0	0.00	35.90	1	10,129	0.01%
2023/08/24	1	35.95	0.5	36.20	35.95	0.5	10,120	0.01%
2023/08/23	1	35.95	45.5	36.10	35.95	-44.5	10,120	-0.44%
2023/08/22	1.2	35.93	0	0.00	35.90	1.2	10,143	0.01%
2023/08/21	23	36.83	1	36.35	36.30	22	10,124	0.22%
2023/08/18	0.2	37.24	3.5	36.91	37.00	-3.3	10,110	-0.03%
2023/08/17	1.1	36.51	0.1	35.70	36.45	1	10,050	0.01%
2023/08/16	1	36.00	5	35.81	36.30	-4	10,040	-0.04%
2023/08/15	21.1	37.13	0	0.00	37.00	21.1	9,926	0.21%
2023/08/14	44.1	38.00	0	0.00	37.75	44.1	9,799	0.45%
2023/08/11	15	39.19	27	39.15	39.45	-12	9,620	-0.12%
2023/08/10	2	39.58	0	0.00	39.80	2	9,544	0.02%
2023/08/09	20	40.15	0	0.00	40.05	20	9,515	0.21%
2023/08/08	2.2	40.24	0	0.00	40.40	2.2	9,482	0.02%
2023/08/07	6	40.16	0	0.00	40.50	6	9,485	0.06%
2023/08/04	24	40.07	2	40.00	40.45	22	9,448	0.23%
2023/08/02	4	40.14	2	39.90	40.15	2	9,483	0.02%
2023/08/01	14.2	39.40	12	39.46	39.40	2.2	9,383	0.02%
2023/07/31	62.2	39.76	12.5	39.29	39.50	49.7	9,346	0.53%
2023/07/28	82.9	39.91	74	40.13	39.95	8.9	9,096	0.10%
2023/07/27	56	49.29	36	49.45	49.90	20	8,302	0.24%
2023/07/26	9.6	48.96	10	49.02	48.90	-0.4	7,702	-0.01%
2023/07/25	3	48.97	2	49.08	48.95	1	7,395	0.01%
2023/07/24	3	48.73	1	48.70	48.80	2	7,187	0.03%
2023/07/21	15	48.91	7	49.21	48.70	8	7,075	0.11%
2023/07/20	6.8	49.44	13.7	49.33	49.45	-6.9	6,883	-0.10%
2023/07/19	23	47.72	5.1	47.60	47.80	17.9	6,469	0.28%
2023/07/18	28	47.64	22	47.49	47.95	6	6,483	0.09%
2023/07/17	7	47.94	0	0.00	48.00	7	6,400	0.11%
2023/07/14	1.2	47.80	0	0.00	47.75	1.2	6,419	0.02%
2023/07/13	1	47.45	8	47.49	47.45	-7	6,444	-0.11%
2023/07/12	15	47.00	0	0.00	47.00	15	6,470	0.23%
2023/07/11	1	47.10	0	47.20	47.20	1	6,483	0.02%
2023/07/07	52	47.14	0	0.00	47.15	52	6,701	0.78%
2023/07/06	61	47.50	10	47.50	47.50	51	6,724	0.76%
2023/07/04	0	0.00	5	48.15	48.20	-5	6,685	-0.07%
2023/07/03	1	47.95	2	47.65	47.95	-1	6,792	-0.01%
2023/06/30	10	47.50	1.2	47.46	47.40	8.8	6,819	0.13%
2023/06/29	21	47.20	2	47.30	47.35	19	6,857	0.28%
2023/06/28	1	47.55	10	47.48	47.55	-9	6,852	-0.13%
2023/06/27	0.1	47.95	1	47.35	47.45	-0.9	6,872	-0.01%
2023/06/26	0	0.00	251	47.47	47.60	-251	6,845	-3.67%	大賣/鉅額交易
2023/06/21	7.2	47.25	3	47.30	47.30	4.2	6,845	0.06%
2023/06/20	10	47.35	2	47.20	47.50	8	6,847	0.12%
2023/06/19	26	47.95	1	48.40	47.90	25	6,836	0.37%
2023/06/16	0.1	48.60	12	48.45	48.35	-11.9	6,840	-0.17%
2023/06/15	0	47.85	9.2	47.79	47.95	-9.2	6,728	-0.14%
2023/06/14	1.1	46.90	0	0.00	47.00	1.1	6,682	0.02%
2023/06/13	4.5	46.52	0.8	46.54	46.40	3.7	6,970	0.05%
2023/06/12	2.2	46.97	1	47.10	46.95	1.2	7,263	0.02%
2023/06/09	7.1	47.07	3	47.22	47.40	4.1	8,323	0.05%
2023/06/08	1.2	47.36	32	47.24	47.25	-30.8	8,588	-0.36%
2023/06/07	6	46.93	1	47.05	47.00	5	8,554	0.06%
2023/06/06	1.6	46.96	20.1	46.89	46.90	-18.5	8,634	-0.21%
2023/06/05	1.1	47.05	31	47.03	46.90	-29.9	8,690	-0.34%
2023/06/02	0.2	45.70	1	45.65	45.70	-0.8	8,633	-0.01%
2023/06/01	0	0.00	2	45.25	45.45	-2	8,797	-0.02%
2023/05/31	0	0.00	1	45.35	45.10	-1	8,817	-0.01%
2023/05/30	1	45.20	1	45.20	45.25	0	8,776	0.00%
2023/05/29	2	45.35	1.2	45.24	45.25	0.8	8,852	0.01%
2023/05/26	0.1	45.08	5.1	45.00	44.95	-5	8,870	-0.06%
2023/05/25	1.2	45.26	3	45.40	45.20	-1.9	8,903	-0.02%
2023/05/24	20.1	45.40	3	45.60	45.60	17.1	8,931	0.19%
2023/05/23	1.1	45.50	4.1	45.66	45.40	-2.9	8,963	-0.03%
2023/05/22	2.1	45.28	15	45.46	45.50	-12.9	8,960	-0.14%
2023/05/19	2.1	45.19	67	45.14	45.10	-65	9,005	-0.72%
2023/05/18	0	44.90	1	44.85	44.85	-1	8,996	-0.01%
2023/05/17	1.1	44.62	1	44.70	44.70	0.1	9,283	0.00%
2023/05/16	0	44.75	0	44.45	44.70	0	9,368	0.00%
2023/05/12	1.1	44.21	2	44.10	43.90	-0.9	9,421	-0.01%
2023/05/11	1.1	44.21	2	44.10	44.35	-0.9	9,425	-0.01%
2023/05/10	0	0.00	3.3	44.54	44.60	-3.3	9,459	-0.03%
2023/05/09	9.5	44.52	0	0.00	44.45	9.5	9,511	0.10%
2023/05/08	10.1	45.15	13	45.51	45.45	-2.9	9,438	-0.03%
2023/05/05	0	44.90	1	45.00	45.00	-1	9,411	-0.01%
2023/05/04	5.1	44.75	0	0.00	44.70	5.1	9,540	0.05%
2023/05/03	2.1	44.70	0	0.00	44.55	2.1	9,806	0.02%
2023/05/02	0.1	44.85	6	44.77	44.85	-5.9	9,999	-0.06%
2023/04/28	2.1	44.16	4	44.15	44.45	-1.9	10,123	-0.02%
2023/04/27	1	43.75	0	0.00	43.85	1	10,157	0.01%
2023/04/26	1.2	43.08	0	0.00	43.25	1.2	10,176	0.01%
2023/04/25	5.3	43.74	5	44.17	43.40	0.3	10,141	0.00%
2023/04/24	1.2	44.13	5	44.25	44.05	-3.8	10,117	-0.04%
2023/04/21	25.2	44.50	3	44.38	44.20	22.2	10,201	0.22%
2023/04/20	3.1	44.92	2	44.90	44.85	1.1	10,184	0.01%
2023/04/19	18.1	45.17	1	45.45	45.05	17.1	10,215	0.17%
2023/04/18	37.1	45.56	1	45.25	45.35	36.1	10,145	0.36%
2023/04/17	7.2	45.53	1.4	45.54	45.70	5.8	10,104	0.06%
2023/04/14	1	45.30	0	0.00	45.35	1	10,046	0.01%
2023/04/13	2	45.45	1	45.55	45.45	1	10,047	0.01%
2023/04/12	6	45.52	19	45.58	45.30	-13	10,044	-0.13%
2023/04/11	6	44.91	0	0.00	44.80	6	9,940	0.06%
2023/04/10	0.4	45.10	0	0.00	44.90	0.4	9,940	0.00%
2023/04/07	3	44.87	1	44.85	44.85	2	9,949	0.02%
2023/04/06	20	45.00	2	44.80	44.85	18	10,057	0.18%
2023/03/29	0	0.00	0.2	45.45	45.40	-0.2	11,252	0.00%
2023/03/27	101	45.50	2	45.58	45.50	99	12,350	0.80%	大買/
2023/03/24	20	45.00	3	45.15	45.15	17	12,834	0.13%
2023/03/23	4	45.20	0	0.00	45.25	4	13,167	0.03%
2023/03/22	0	0.00	1.1	45.50	45.50	-1.1	13,439	-0.01%
2023/03/21	7	45.37	6	45.35	45.30	1	13,955	0.01%
2023/03/20	13	45.30	11	45.20	45.20	2	14,144	0.01%
2023/03/17	557	44.92	16	45.38	45.45	541	14,211	3.81%	大買/鉅額交易
2023/03/16	9	44.76	22	44.95	44.50	-13	14,219	-0.09%
2023/03/15	17	46.63	4.8	46.13	45.80	12.3	14,140	0.09%
2023/03/14	50	47.00	54	46.98	46.55	-4	14,124	-0.03%
2023/03/13	3	44.48	4	45.05	45.35	-1	13,791	-0.01%
2023/03/10	2	44.63	4	44.36	44.40	-2	13,477	-0.01%
2023/03/09	2	44.68	3	44.97	44.70	-1	13,485	-0.01%
2023/03/08	2	44.73	13	45.09	45.10	-11	13,415	-0.08%
2023/03/07	12	44.97	12	45.05	45.00	0	13,319	0.00%
2023/03/06	3	44.50	16	44.45	44.50	-13	13,125	-0.10%
2023/03/03	11	43.58	0	0.00	43.60	11	12,992	0.08%
2023/03/02	1	43.00	1	43.25	43.40	0	13,007	0.00%
2023/03/01	823	43.25	30.2	43.25	43.10	792.8	13,041	6.08%	大買/鉅額交易
2023/02/24	113	43.40	2.1	43.80	43.50	111	13,046	0.85%	大買/鉅額交易
2023/02/23	8	43.49	8.1	43.64	43.60	-0.1	13,118	0.00%
2023/02/22	275	43.12	12	43.17	43.20	263	13,291	1.98%	大買/鉅額交易
2023/02/21	587	43.37	7	43.40	43.45	580	13,412	4.32%	大買/鉅額交易
2023/02/20	13	43.22	34	43.43	43.50	-21	13,750	-0.15%
2023/02/17	5	42.71	2	42.75	42.80	3	14,206	0.02%
2023/02/16	5	43.15	10	43.10	43.10	-5	14,818	-0.03%
2023/02/15	43.1	43.10	10	43.00	42.90	33.1	14,935	0.22%
2023/02/14	19.1	44.04	4.1	43.89	43.95	15	14,645	0.10%
2023/02/13	14	44.00	3	44.07	44.15	11	14,664	0.08%
2023/02/10	12	44.00	12	43.96	43.80	0	14,750	0.00%
2023/02/09	12	44.42	13	44.48	44.40	-1	14,925	-0.01%
2023/02/08	13	44.20	21	44.30	44.20	-8	14,944	-0.05%
2023/02/07	14	44.12	1	44.15	44.35	13	14,906	0.09%
2023/02/06	13	44.20	18.1	43.85	43.95	-5.1	14,902	-0.03%
2023/02/03	15	44.26	0.3	44.35	44.20	14.7	14,902	0.10%
2023/02/02	15	44.57	6	44.82	44.95	9	14,847	0.06%
2023/02/01	19	44.74	42	45.29	44.90	-23	14,751	-0.16%
2023/01/31	11	44.75	33	44.74	44.80	-22	14,533	-0.15%
2023/01/30	31	44.14	13	44.12	44.30	18	14,397	0.13%
2023/01/17	0.3	43.35	0.1	43.30	43.50	0.2	14,281	0.00%
2023/01/13	2	43.15	6	43.60	43.00	-4	14,313	-0.03%
2023/01/12	3	43.45	14	43.69	43.40	-11	14,410	-0.08%
2023/01/11	14	43.25	6.4	43.22	43.20	7.6	14,393	0.05%
2023/01/10	4	43.07	5	43.05	42.90	-1	14,346	-0.01%
2023/01/09	5	42.56	81	42.22	42.75	-76	14,339	-0.53%
2023/01/06	8	42.24	31	42.25	42.30	-23	14,457	-0.16%
2023/01/05	7	42.61	41	42.69	42.25	-34	14,714	-0.23%
2023/01/04	114	42.78	2	42.68	42.70	112	14,726	0.76%	大買/鉅額交易
2023/01/03	6	42.47	1	42.40	42.60	5	14,803	0.03%
2022/12/30	6	42.27	12	42.33	42.40	-6	14,786	-0.04%
2022/12/29	15	41.29	63	41.35	41.35	-48	14,795	-0.32%
2022/12/28	2	41.98	5.1	42.11	41.65	-3.1	14,922	-0.02%
2022/12/27	4	42.20	1	42.15	42.25	3	15,021	0.02%
2022/12/26	14	42.62	6	42.82	42.10	8	15,103	0.05%
2022/12/23	7	43.08	6	43.08	43.15	1	15,177	0.01%
2022/12/22	11	43.05	10.1	43.41	44.00	0.9	15,033	0.01%
2022/12/21	15	42.76	22	42.80	43.00	-7	14,606	-0.05%
2022/12/20	11	41.56	6	42.05	41.50	5	14,020	0.04%
2022/12/19	22.5	42.08	8	42.02	42.00	14.5	13,648	0.11%
2022/12/16	18.1	44.12	3.1	44.26	43.55	15	13,086	0.11%
2022/12/15	22	45.00	40	45.00	44.75	-18	12,606	-0.14%
2022/12/14	30	43.76	12	43.90	44.20	18	12,315	0.15%
2022/12/13	29	43.92	90.1	43.90	43.60	-61.1	12,024	-0.51%
2022/12/12	12	42.05	7	42.16	42.45	5	11,484	0.04%
2022/12/09	3	43.40	4	43.24	43.15	-1	11,255	-0.01%
2022/12/08	6	42.77	1	43.10	43.20	5	11,166	0.04%
2022/12/07	9	43.33	13	43.19	43.10	-4	11,063	-0.04%
2022/12/06	15.3	43.55	4	43.44	42.80	11.3	10,897	0.10%
2022/12/05	54	42.72	27	42.78	43.30	27	10,634	0.25%
2022/12/02	1	40.60	3	40.58	40.50	-2	9,993	-0.02%
2022/12/01	1	40.75	8	40.89	40.50	-7	10,017	-0.07%
2022/11/30	8	40.33	1	40.20	40.25	7	9,943	0.07%
2022/11/29	2	39.90	4	40.11	40.15	-2	9,927	-0.02%
2022/11/28	0	0.00	6	39.85	39.55	-6	9,958	-0.06%
2022/11/25	10	40.39	12	40.52	40.00	-2	10,050	-0.02%
2022/11/24	11	40.02	0	0.00	40.05	11	10,023	0.11%
2022/11/23	0	39.95	2	40.08	39.85	-2	10,015	-0.02%
2022/11/21	2	39.83	3	40.02	40.15	-1	10,088	-0.01%
2022/11/18	5.2	40.73	7	40.69	39.90	-1.8	10,079	-0.02%
2022/11/17	0	0.00	48.1	40.94	41.10	-48.1	9,984	-0.48%
2022/11/16	24.4	41.10	17	41.51	40.85	7.4	9,873	0.07%
2022/11/15	23	41.48	77	41.43	41.30	-54	9,570	-0.56%
2022/11/14	8.1	40.33	19	40.51	40.80	-11	9,242	-0.12%
2022/11/11	1	39.20	8.2	39.92	39.25	-7.2	9,020	-0.08%
2022/11/09	1.5	39.77	1	39.60	39.60	0.5	9,324	0.01%
2022/11/08	2	39.45	3	39.42	39.45	-1	9,820	-0.01%
2022/11/07	12	39.24	13.1	39.09	39.40	-1.1	10,501	-0.01%
2022/11/04	2	37.45	0	0.00	37.45	2	10,317	0.02%
2022/11/03	2	37.65	1	37.80	37.70	1	10,263	0.01%
2022/11/02	0	0.00	1	38.35	38.05	-1	10,278	-0.01%
2022/11/01	0	0.00	2	37.55	37.60	-2	10,259	-0.02%
2022/10/31	5	37.58	3	37.68	37.75	2	10,240	0.02%
2022/10/28	1	38.10	0	0.00	37.80	1	10,252	0.01%
2022/10/27	5	38.85	1.1	38.78	38.85	3.9	10,283	0.04%
2022/10/26	1	38.30	0	0.00	38.15	1	10,434	0.01%
2022/10/25	5	38.42	3	38.52	38.75	2	10,655	0.02%
2022/10/24	1	38.90	6	38.81	38.70	-5	10,661	-0.05%
2022/10/21	1	38.60	0	0.00	38.45	1	10,610	0.01%
2022/10/20	0	0.00	1	37.60	38.65	-1	10,581	-0.01%
2022/10/19	3.3	38.70	3	38.67	38.15	0.3	10,544	0.00%
2022/10/18	0	0.00	1	38.90	38.90	-1	10,689	-0.01%
2022/10/17	4	38.79	0	0.00	39.10	4	10,730	0.04%
2022/10/14	3	38.92	14	39.00	39.10	-11	10,733	-0.10%
2022/10/13	2	39.53	5	37.26	37.20	-3	10,777	-0.03%
2022/10/12	1	39.00	10	38.35	39.00	-9	10,866	-0.08%
2022/10/11	2	38.53	0	0.00	38.45	2	10,944	0.02%
2022/10/07	3	39.23	1	39.40	39.20	2	10,890	0.02%
2022/10/06	1.1	38.68	2	39.18	39.20	-0.9	10,921	-0.01%
2022/10/05	17.9	39.60	19	39.21	39.20	-1.1	10,898	-0.01%
2022/10/04	2.3	38.81	3	39.07	39.30	-0.8	10,783	-0.01%
2022/10/03	9	37.52	6	38.03	38.10	3	10,661	0.03%
2022/09/30	1	37.55	4	37.46	37.80	-3	10,679	-0.03%
2022/09/29	2.8	35.95	0	0.00	35.90	2.8	10,539	0.03%
2022/09/28	1	35.60	13	35.88	35.25	-12	10,558	-0.11%
2022/09/27	2	36.83	1	37.00	37.10	1	10,453	0.01%
2022/09/26	2.1	37.68	1.2	37.38	37.20	0.9	10,454	0.01%
2022/09/23	1	39.35	8	39.21	39.00	-7	10,523	-0.07%
2022/09/22	6	38.88	4	38.93	39.00	2	10,588	0.02%
2022/09/21	3	39.42	0	0.00	38.85	3	10,574	0.03%
2022/09/20	0	0.00	1	39.35	39.35	-1	10,530	-0.01%
2022/09/19	1	39.10	0	0.00	39.00	1	10,591	0.01%
2022/09/16	3	39.30	0	0.00	39.00	3	10,671	0.03%
2022/09/15	1	39.45	9	39.80	39.60	-8	10,794	-0.07%
2022/09/14	2	39.60	0	0.00	39.55	2	10,933	0.02%
2022/09/13	1	39.65	4.1	40.02	40.00	-3.1	11,066	-0.03%
2022/09/12	4	39.93	5	39.84	39.85	-1	11,356	-0.01%
2022/09/08	3	39.10	3	38.65	39.10	0	11,407	0.00%
2022/09/07	1	37.50	0	0.00	37.50	1	11,508	0.01%
2022/09/06	0	0.00	3	37.80	37.80	-3	11,585	-0.03%
2022/09/05	0	0.00	1	38.15	37.85	-1	11,855	-0.01%
2022/09/02	2	38.28	7.9	38.17	38.05	-5.9	12,013	-0.05%
2022/09/01	7	38.71	12	38.88	38.65	-5	11,982	-0.04%
2022/08/31	11	39.45	0.1	39.50	39.55	10.9	11,877	0.09%
2022/08/29	7	39.24	1.2	39.56	39.40	5.8	11,903	0.05%
2022/08/26	0	0.00	10.4	40.60	40.45	-10.4	11,929	-0.09%
2022/08/25	28	40.16	0	0.00	40.35	28	11,897	0.24%
2022/08/24	6	40.80	7	40.73	40.15	-1	11,867	-0.01%
2022/08/23	4	39.71	2	39.85	39.85	2	11,826	0.02%
2022/08/22	8	40.11	5	40.10	40.15	3	11,853	0.03%
2022/08/19	10	40.74	1	40.55	40.65	9	11,942	0.08%
2022/08/18	18.1	40.27	21	40.60	40.65	-2.9	11,930	-0.02%
2022/08/17	12	39.95	16	40.01	39.55	-4	11,527	-0.03%
2022/08/16	22	39.36	10	39.29	39.20	12	11,415	0.11%
2022/08/15	46	39.71	59	40.01	39.90	-13	11,331	-0.11%
2022/08/12	26.1	37.97	19	38.21	39.15	7.1	10,931	0.06%
2022/08/11	1	35.70	3	35.70	35.70	-2	10,485	-0.02%
2022/08/10	1	35.20	0	0.00	35.20	1	10,598	0.01%
2022/08/09	0	0.00	2	35.00	35.15	-2	10,671	-0.02%
2022/08/04	2	33.80	7	33.94	34.35	-5	11,011	-0.05%
2022/08/03	3	34.65	0	0.00	34.50	3	11,353	0.03%
2022/08/02	4	35.08	2	35.03	35.10	2	11,533	0.02%
2022/08/01	8	36.21	6	36.26	36.20	2	11,541	0.02%
2022/07/29	22	34.85	2	34.75	34.90	20	11,473	0.17%
2022/07/28	4	35.05	0	0.00	34.90	4	11,664	0.03%
2022/07/27	1	35.25	0	0.00	35.40	1	11,856	0.01%
2022/07/26	1	35.00	6	35.05	35.10	-5	12,006	-0.04%
2022/07/25	5.7	36.02	10	35.50	36.00	-4.3	12,154	-0.04%
2022/07/22	2.1	34.88	12	35.00	34.90	-9.9	12,173	-0.08%
2022/07/21	20	34.89	26	34.47	35.05	-6	12,496	-0.05%
2022/07/20	6	34.62	8	34.73	34.85	-2	13,085	-0.02%
2022/07/19	28	36.24	19	36.13	36.05	9	13,222	0.07%
2022/07/18	0	0.00	5.3	34.82	35.10	-5.3	13,270	-0.04%
2022/07/15	2	33.90	3	33.75	33.95	-1	13,581	-0.01%
2022/07/14	1	34.20	3	33.90	34.35	-2	14,020	-0.01%
2022/07/13	4	34.20	1	34.50	33.80	3	14,450	0.02%
2022/07/12	0	0.00	7	33.93	33.80	-7	15,070	-0.05%
2022/07/11	0	0.00	9	34.53	34.75	-9	16,432	-0.05%
2022/07/08	27	34.69	21	35.15	35.20	6	17,518	0.03%
2022/07/07	1	34.00	3	34.03	34.15	-2	17,960	-0.01%
2022/07/06	5	33.30	3	33.50	33.20	2	18,262	0.01%
2022/07/05	0	0.00	20	34.01	34.30	-20	18,742	-0.11%
2022/07/04	2	33.25	3	33.27	33.40	-1	19,064	-0.01%
2022/07/01	1	33.55	13.1	33.14	33.10	-12.1	19,182	-0.06%
2022/06/30	3	34.10	7	33.95	33.85	-4	19,088	-0.02%
2022/06/29	0	0.00	5	35.18	35.25	-5	19,044	-0.03%
2022/06/28	0	0.00	7	35.21	35.55	-7	19,123	-0.04%
2022/06/27	2	35.50	20	36.30	36.25	-18	19,247	-0.09%
2022/06/24	21.2	34.86	0	0.00	35.00	21.2	19,434	0.11%
2022/06/23	3	35.35	5	35.10	34.90	-2	19,826	-0.01%
2022/06/22	4	36.58	4	35.80	35.30	0	19,939	0.00%
2022/06/21	0	0.00	11	36.77	37.10	-11	20,052	-0.05%
2022/06/20	8	36.56	1	35.85	35.40	7	20,063	0.03%
2022/06/17	1	38.35	17.5	38.02	38.05	-16.5	20,080	-0.08%
2022/06/16	18	39.76	24.8	40.30	38.55	-6.8	20,302	-0.03%
2022/06/15	2	40.15	5	40.05	40.05	-3	20,177	-0.01%
2022/06/14	83.1	40.07	1	40.70	40.10	82.1	20,186	0.41%
2022/06/13	6.2	41.83	0	0.00	41.55	6.2	20,189	0.03%
2022/06/10	0	0.00	20	43.00	43.05	-20	20,320	-0.10%
2022/06/09	4	43.56	0	0.00	43.50	4	20,501	0.02%
2022/06/08	22	44.03	33	43.87	43.65	-11	20,746	-0.05%
2022/06/07	10	43.45	1	43.50	43.60	9	21,127	0.04%
2022/06/06	2	43.30	3	43.48	43.50	-1	21,937	0.00%
2022/06/02	2.1	43.04	0	0.00	43.05	2.1	23,276	0.01%
2022/06/01	1	43.40	0	0.00	43.50	1	24,187	0.00%
2022/05/31	8	43.48	0	0.00	43.40	8	24,685	0.03%
2022/05/30	1	44.10	2	44.13	43.95	-1	25,052	0.00%
2022/05/27	4	43.15	6	43.11	43.30	-2	25,972	-0.01%
2022/05/26	1	43.55	0	0.00	43.10	1	27,434	0.00%
2022/05/25	1	43.90	1	43.90	44.00	0	28,106	0.00%
2022/05/24	12	44.80	10	44.57	44.10	2	28,713	0.01%
2022/05/23	11	44.42	2	44.60	44.75	9	29,280	0.03%
2022/05/20	5	43.63	10	43.29	44.00	-5	30,567	-0.02%
2022/05/19	8.2	42.59	3	42.40	42.80	5.2	32,307	0.02%
2022/05/18	7	44.26	10	44.39	44.35	-3	32,193	-0.01%
2022/05/17	7	43.43	8	44.01	43.40	-1	32,340	0.00%
2022/05/16	6	43.69	0	0.00	43.40	6	32,550	0.02%
2022/05/13	6	43.78	0	0.00	44.05	6	32,778	0.02%
2022/05/12	10	43.51	0	0.00	43.20	10	32,971	0.03%
2022/05/11	9	44.47	4	44.58	44.20	5	33,247	0.02%
2022/05/10	0.6	42.46	0	0.00	43.25	0.6	33,356	0.00%
2022/05/09	0	0.00	5	43.90	43.70	-5	33,675	-0.01%
2022/05/06	2	44.80	6	44.69	45.00	-4	33,997	-0.01%
2022/05/05	10	45.37	5	45.52	45.90	5	34,340	0.01%
2022/05/04	14	44.39	0	0.00	44.25	14	34,184	0.04%
2022/05/03	1	43.85	0	0.00	44.80	1	34,135	0.00%
2022/04/29	11.2	44.43	2	44.40	44.40	9.2	34,173	0.03%
2022/04/28	2.1	44.80	0.1	45.00	44.40	2.1	34,662	0.01%
2022/04/27	6.1	44.60	0.1	45.00	44.40	6	34,657	0.02%
2022/04/26	51.2	46.92	22	47.56	46.20	29.2	34,331	0.08%
2022/04/25	40.5	48.71	17	48.59	48.50	23.5	33,674	0.07%
2022/04/22	69	50.68	19	50.35	50.20	50	33,346	0.15%
2022/04/21	38.1	51.35	7	51.30	50.60	31.1	33,109	0.09%
2022/04/20	17	52.75	21	52.79	52.20	-4	32,891	-0.01%
2022/04/19	4	53.53	4	53.63	53.90	0	32,581	0.00%
2022/04/18	34.1	54.17	69.1	53.83	53.00	-35	32,184	-0.11%
2022/04/15	50.2	55.44	75.4	55.65	55.00	-25.2	31,634	-0.08%
2022/04/14	21.4	54.17	106	54.21	54.00	-84.7	30,359	-0.28%	大賣/
2022/04/13	12	52.54	63	52.71	53.00	-51	29,278	-0.17%
2022/04/12	14	51.64	28.3	51.84	51.70	-14.3	28,859	-0.05%
2022/04/11	30	51.29	46.1	51.47	51.70	-16.1	28,640	-0.06%
2022/04/08	33	49.44	5	50.64	51.00	28	28,184	0.10%
2022/04/07	25	49.12	3	49.67	48.75	22	27,881	0.08%
2022/04/06	5	49.63	2.1	49.57	49.80	3	27,734	0.01%
2022/04/01	2.1	49.20	8	49.24	49.50	-6	27,704	-0.02%
2022/03/31	3	49.23	0	0.00	49.00	3	27,783	0.01%
2022/03/30	7.1	48.87	4	49.18	49.35	3.1	27,849	0.01%
2022/03/29	10	49.16	15.5	49.01	49.00	-5.5	27,771	-0.02%
2022/03/28	21	49.97	4.1	49.95	49.95	16.9	27,694	0.06%
2022/03/25	16	51.84	8.1	52.03	52.20	7.9	27,615	0.03%
2022/03/24	9.5	51.68	7	51.57	51.70	2.5	27,879	0.01%
2022/03/23	8.1	50.61	19	50.95	51.20	-11	28,176	-0.04%
2022/03/22	2.1	51.20	32	51.15	50.90	-30	28,074	-0.11%
2022/03/21	13	50.74	13.1	50.67	50.20	-0.1	27,802	0.00%
2022/03/18	3.1	49.38	2	49.35	49.40	1.1	27,719	0.00%
2022/03/17	10.1	49.05	10	49.04	49.05	0.1	28,002	0.00%
2022/03/16	11	48.69	1	48.65	48.65	10	28,087	0.04%
2022/03/15	27.1	49.05	4	48.78	48.40	23.1	27,987	0.08%
2022/03/14	5	49.89	17	49.80	50.30	-12	28,451	-0.04%
2022/03/11	18	50.09	14.1	50.29	49.90	3.9	28,866	0.01%
2022/03/10	10	49.50	21.1	49.77	49.75	-11.1	28,819	-0.04%
2022/03/09	39.1	49.64	18.1	49.68	49.45	21	28,546	0.07%
2022/03/08	92.1	52.36	104	52.19	50.10	-12	27,909	-0.04%	大賣/
2022/03/07	43.4	52.64	60	53.20	52.70	-16.7	26,610	-0.06%
2022/03/04	25	53.50	11.4	53.74	53.30	13.6	25,975	0.05%
2022/03/03	12.1	53.45	27	53.67	53.70	-14.9	25,921	-0.06%
2022/03/02	33.2	53.55	33	54.12	53.30	0.2	26,163	0.00%
2022/03/01	172.5	53.95	112	53.46	53.10	60.5	25,806	0.23%	大買/大賣/
2022/02/25	48.4	52.13	79	52.34	52.40	-30.6	25,171	-0.12%
2022/02/24	45	51.09	27.2	50.81	50.00	17.8	24,996	0.07%
2022/02/23	44	52.13	35	52.34	52.20	9	24,477	0.04%
2022/02/22	47	52.64	70	52.59	51.50	-23	24,043	-0.10%
2022/02/21	47	52.49	68.7	52.19	53.00	-21.7	22,923	-0.09%
2022/02/18	4	48.98	36	49.08	49.35	-32	21,290	-0.15%
2022/02/17	45.2	48.63	47	48.78	48.70	-1.8	21,620	-0.01%
2022/02/16	12	48.79	22.3	49.09	48.60	-10.3	21,735	-0.05%
2022/02/15	9.3	49.37	8	49.35	48.85	1.3	22,306	0.01%
2022/02/14	7.1	48.79	23	48.81	49.00	-16	23,658	-0.07%
2022/02/11	34	49.05	37	49.23	49.00	-3	23,657	-0.01%
2022/02/10	9	49.31	22.1	49.37	49.05	-13.1	24,768	-0.05%
2022/02/09	23	48.90	29	48.88	48.50	-6	26,164	-0.02%
2022/02/08	7	47.66	38.1	47.85	48.05	-31.1	25,747	-0.12%
2022/02/07	4	46.40	25	46.23	47.50	-21	25,531	-0.08%
2022/01/26	19	44.11	27	44.09	44.10	-8	25,252	-0.03%
2022/01/25	13.2	45.05	15	44.45	44.20	-1.8	25,659	-0.01%
2022/01/24	7.5	44.86	2.2	44.70	44.70	5.4	26,549	0.02%
2022/01/21	43.1	45.74	40	45.88	45.55	3.1	26,751	0.01%
2022/01/20	2.1	44.84	8	44.83	45.45	-6	26,341	-0.02%
2022/01/19	1	44.05	11	44.00	43.70	-10	26,647	-0.04%
2022/01/18	1.3	44.31	0	0.00	44.35	1.3	26,715	0.00%
2022/01/17	3	43.87	0	0.00	44.20	3	26,777	0.01%
2022/01/14	5.3	44.42	10	44.56	44.25	-4.7	27,100	-0.02%
2022/01/13	12	45.25	14	45.16	45.15	-2	27,489	-0.01%
2022/01/12	2	44.60	23	44.47	44.55	-21	27,455	-0.08%
2022/01/11	3	43.85	2	44.30	44.10	1	27,513	0.00%
2022/01/10	7	44.01	3	44.15	44.05	4	27,959	0.01%
2022/01/07	8	44.78	0	0.00	44.60	8	28,085	0.03%
2022/01/06	2	45.05	1	45.20	45.20	1	28,276	0.00%
2022/01/05	7.1	45.50	25	45.45	45.05	-17.9	28,627	-0.06%
2022/01/04	9	45.45	5	45.50	45.30	4	28,811	0.01%
2022/01/03	4	45.80	12.2	45.80	45.80	-8.2	28,948	-0.03%
2021/12/30	3	46.22	3	46.25	46.25	0	29,092	0.00%
2021/12/29	4	46.34	4	46.41	46.35	0	29,190	0.00%
2021/12/28	8.2	46.22	0	0.00	46.35	8.2	29,352	0.03%
2021/12/27	6	46.33	1	46.30	46.15	5	29,712	0.02%
2021/12/24	7	46.96	0	0.00	46.80	7	29,868	0.02%
2021/12/23	1	47.40	5.2	47.45	47.35	-4.2	29,994	-0.01%
2021/12/22	4	47.71	11	47.90	47.45	-7	30,262	-0.02%
2021/12/21	52.3	47.72	7.5	47.66	47.90	44.9	30,252	0.15%
2021/12/20	45.3	48.45	44	48.56	48.75	1.3	30,013	0.00%
2021/12/17	4	48.03	125.6	47.90	47.65	-121.6	29,641	-0.41%	大賣/鉅額交易
2021/12/16	112	46.98	5.3	47.17	47.10	106.7	29,247	0.36%	大買/鉅額交易
2021/12/15	17	47.03	22	47.05	47.00	-5	29,461	-0.02%
2021/12/14	32	46.98	5	47.08	46.70	27	29,633	0.09%
2021/12/13	9	47.96	58.1	47.93	47.90	-49.1	29,623	-0.17%
2021/12/10	16	47.30	9.5	47.76	47.00	6.5	29,509	0.02%
2021/12/09	10.1	47.44	12	47.53	47.30	-1.9	29,827	-0.01%
2021/12/08	44.5	47.92	32	48.57	47.60	12.5	30,311	0.04%
2021/12/07	12.8	47.66	55	47.43	47.95	-42.3	29,991	-0.14%
2021/12/06	12	46.44	9	46.58	46.20	3	29,525	0.01%
2021/12/03	23	46.92	34	46.29	46.20	-11	29,605	-0.04%
2021/12/02	8.1	46.21	7	46.31	46.30	1.1	29,860	0.00%
2021/12/01	20.1	46.21	19	46.06	46.20	1.1	29,959	0.00%
2021/11/30	36	46.19	12	46.32	46.05	24	30,063	0.08%
2021/11/29	71.1	45.90	35	46.61	46.20	36.1	30,010	0.12%
2021/11/26	91.2	47.71	47	47.74	47.75	44.2	30,027	0.15%
2021/11/25	24.3	47.75	10	47.66	47.65	14.3	29,704	0.05%
2021/11/24	55	47.03	83	47.07	47.05	-28	29,565	-0.09%
2021/11/23	17	45.64	37	45.99	45.65	-20	29,073	-0.07%
2021/11/22	26.2	43.76	19	44.03	44.65	7.2	29,884	0.02%
2021/11/19	30	44.34	42	44.54	43.70	-12	30,030	-0.04%
2021/11/18	52	44.62	88	44.74	44.55	-36	30,294	-0.12%
2021/11/17	45.2	45.27	57	45.85	45.05	-11.9	30,370	-0.04%
2021/11/16	158.3	46.68	51	46.10	45.45	107.3	30,546	0.35%	大買/鉅額交易
2021/11/15	38	47.38	37	46.83	46.75	1	30,484	0.00%
2021/11/12	40.2	49.02	23	48.35	48.30	17.2	31,117	0.06%
2021/11/11	48	48.88	97	49.02	49.40	-49	31,100	-0.16%
2021/11/10	37	46.91	61.5	46.82	46.75	-24.5	30,032	-0.08%
2021/11/09	158	47.39	108	47.27	46.90	50	30,377	0.16%	大買/大賣/
2021/11/08	167	45.54	208	45.89	46.35	-41	29,604	-0.14%	大買/大賣/
2021/11/05	4.1	42.06	18	42.26	42.15	-14	28,942	-0.05%
2021/11/04	2	42.25	6	42.23	42.55	-4	29,010	-0.01%
2021/11/03	1	41.20	23	41.52	41.75	-22	29,328	-0.08%
2021/11/02	34	40.93	29.1	40.85	40.30	4.9	29,348	0.02%
2021/11/01	50.2	41.54	44.1	41.38	41.10	6	29,188	0.02%
2021/10/29	6	44.17	6	44.08	44.15	0	28,525	0.00%
2021/10/28	0	0.00	2	44.90	44.95	-2	28,490	-0.01%
2021/10/27	7	44.85	31.3	45.05	45.10	-24.3	28,676	-0.08%
2021/10/26	7	45.18	8	45.34	45.15	-1	28,861	0.00%
2021/10/25	4.1	45.24	25	45.13	45.15	-20.9	29,402	-0.07%
2021/10/22	26.5	45.36	3	45.00	45.05	23.5	30,261	0.08%
2021/10/21	7	46.51	7	45.95	46.30	0	30,821	0.00%
2021/10/20	1	44.60	14	44.61	44.55	-13	31,203	-0.04%
2021/10/19	25	44.61	2	44.63	44.50	23	31,961	0.07%
2021/10/18	16	45.98	5	46.09	45.00	11	33,279	0.03%
2021/10/15	2	45.00	4	44.89	44.90	-2	34,479	-0.01%
2021/10/14	1	44.55	26	44.74	44.75	-25	35,965	-0.07%
2021/10/13	1	44.80	8	44.68	44.60	-7	38,464	-0.02%
2021/10/12	2	44.60	4	44.60	44.60	-2	39,356	-0.01%
2021/10/08	2	44.35	16	44.52	44.55	-14	40,508	-0.03%
2021/10/07	40	44.20	47	44.48	44.65	-7	41,538	-0.02%
2021/10/06	4	44.29	2	44.20	44.45	2	43,305	0.00%
2021/10/05	3	44.23	4.3	44.46	44.90	-1.3	45,729	0.00%
2021/10/04	5	44.50	22.2	45.02	44.20	-17.2	46,599	-0.04%
2021/10/01	3	45.13	30	45.06	45.10	-27	47,959	-0.06%
2021/09/30	3.2	45.63	10	45.72	45.85	-6.8	49,915	-0.01%
2021/09/29	73	45.12	54.3	45.03	45.00	18.7	51,403	0.04%
2021/09/28	40	45.40	54	45.07	45.00	-14	53,570	-0.03%
2021/09/27	69	45.71	52	45.47	45.30	17	57,480	0.03%
2021/09/24	63.5	46.01	62	45.82	45.70	1.5	62,167	0.00%
2021/09/23	6	46.13	17	45.98	45.80	-11	69,601	-0.02%
2021/09/22	6.1	45.65	7	45.49	45.75	-0.9	76,836	0.00%
2021/09/17	4	47.99	6	47.81	47.75	-2	80,788	0.00%
2021/09/16	6	48.64	3	48.53	48.40	3	82,968	0.00%
2021/09/15	26	48.52	2	48.60	48.75	24	83,489	0.03%
2021/09/14	48.1	49.45	31	49.32	49.30	17.1	84,968	0.02%
2021/09/13	6	49.95	27	49.88	50.50	-21	86,300	-0.02%
2021/09/10	15.1	49.00	53	49.18	48.75	-37.9	86,105	-0.04%
2021/09/09	65	47.58	65	47.75	47.90	0	86,148	0.00%
2021/09/08	75	48.07	67	47.72	47.05	8	86,592	0.01%
2021/09/07	21	49.28	15	49.48	48.35	6	86,871	0.01%
2021/09/06	8.1	49.40	20	49.61	49.20	-11.9	86,924	-0.01%
2021/09/03	13	49.37	13	49.65	48.85	0	87,286	0.00%
2021/09/02	53	49.72	77	49.35	48.60	-24	87,905	-0.03%
2021/09/01	51	50.76	29.5	50.56	50.20	21.5	88,583	0.02%
2021/08/31	78	50.17	58	50.49	50.60	20	88,670	0.02%
2021/08/30	58	50.29	87	50.11	49.95	-29	89,428	-0.03%
2021/08/27	53	48.79	46	49.42	50.20	7	90,186	0.01%
2021/08/26	264.3	50.72	228	50.27	49.00	36.2	90,929	0.04%	大買/大賣/
2021/08/25	5	47.84	2	48.15	48.10	3	92,275	0.00%
2021/08/24	55	46.85	80	47.88	48.35	-25	93,545	-0.03%
2021/08/23	8	47.66	12	47.80	47.70	-4	96,102	0.00%
2021/08/20	150	46.48	130	46.21	46.00	20	97,374	0.02%	大買/大賣/
2021/08/19	89.2	47.76	84	47.17	46.55	5.2	98,081	0.01%
2021/08/18	151	46.22	170.1	47.50	48.55	-19.1	98,353	-0.02%	大買/大賣/
2021/08/17	161	49.97	194	47.55	47.00	-33	97,910	-0.03%	大買/大賣/
2021/08/16	120	50.76	111	50.84	50.40	9	97,863	0.01%	大買/大賣/
2021/08/13	100	52.54	118	52.53	52.30	-18	98,613	-0.02%	大賣/
2021/08/12	36.2	52.53	91	52.76	53.50	-54.8	99,398	-0.06%
2021/08/11	185	52.71	178	51.57	50.90	7	100,420	0.01%	大買/大賣/
2021/08/10	12.5	51.38	21.3	51.66	50.90	-8.8	99,818	-0.01%
2021/08/09	83	52.30	91	51.91	51.50	-8	101,040	-0.01%
2021/08/06	97	51.52	60.2	51.07	51.00	36.8	102,182	0.04%
2021/08/05	80	51.64	96.2	51.11	50.90	-16.2	103,966	-0.02%
2021/08/04	105.3	53.31	68	52.23	52.20	37.3	105,230	0.04%	大買/
2021/08/03	53	53.16	48	53.26	53.50	5	108,385	0.00%
2021/08/02	11	53.29	14	53.35	54.10	-3	110,971	0.00%
2021/07/30	133	53.64	126	52.20	52.00	7	111,955	0.01%	大買/大賣/
2021/07/29	67.1	52.16	57	53.11	53.60	10.1	113,192	0.01%
2021/07/28	105.1	52.10	146.1	51.29	51.30	-41	114,079	-0.04%	大買/大賣/
2021/07/27	120	52.48	116.4	52.20	51.60	3.6	115,128	0.00%	大買/大賣/
2021/07/26	80.1	53.10	81.5	53.26	52.80	-1.4	116,132	0.00%
2021/07/23	125	54.73	142.2	54.97	55.20	-17.2	116,839	-0.01%	大買/大賣/
2021/07/22	178.2	55.67	108.2	54.21	53.60	70	116,605	0.06%	大買/大賣/
2021/07/21	116.1	58.44	154.3	58.29	56.50	-38.2	116,067	-0.03%	大買/大賣/
2021/07/20	167	59.01	96	58.84	58.40	71	115,458	0.06%	大買/
2021/07/19	331.5	60.71	245.4	60.14	60.00	86.1	115,103	0.07%	大買/大賣/
2021/07/16	190	58.42	159	58.44	58.30	31	115,684	0.03%	大買/大賣/
2021/07/15	437	56.87	442.8	57.42	58.50	-5.8	116,177	0.00%	大買/大賣/
2021/07/14	204.1	55.09	163	54.72	54.40	41.1	116,278	0.04%	大買/大賣/
2021/07/13	310.2	58.74	235.1	57.24	56.30	75.1	116,504	0.06%	大買/大賣/
2021/07/12	93	59.79	88.6	60.07	59.60	4.4	116,141	0.00%
2021/07/09	89	57.36	66	57.47	56.90	23	114,318	0.02%
2021/07/08	96	57.76	117.5	57.95	58.00	-21.5	115,233	-0.02%	大賣/
2021/07/07	219.1	58.56	160	57.66	57.10	59.1	114,284	0.05%	大買/大賣/
2021/07/06	117	60.40	208.3	59.89	59.50	-91.3	113,346	-0.08%	大買/大賣/
2021/07/05	249.1	61.63	215.6	61.06	60.50	33.5	112,774	0.03%	大買/大賣/
2021/07/02	330.1	61.21	191	61.00	59.90	139.1	112,517	0.12%	大買/大賣/鉅額交易
2021/07/01	274.1	60.33	266.2	60.28	60.30	8	110,796	0.01%	大買/大賣/
2021/06/30	777.7	60.58	861	60.68	59.50	-83.3	106,551	-0.08%	大買/大賣/
2021/06/29	619.3	56.06	620.9	56.34	57.90	-1.6	99,335	0.00%	大買/大賣/
2021/06/28	257.8	50.62	279.4	50.95	52.70	-21.7	92,252	-0.02%	大買/大賣/
2021/06/25	276	48.51	302.6	48.71	47.95	-26.6	88,275	-0.03%	大買/大賣/
2021/06/24	71.1	46.95	70	46.81	46.50	1.1	86,098	0.00%
2021/06/23	375.2	47.51	253.2	46.60	45.80	122	85,332	0.14%	大買/大賣/鉅額交易
2021/06/22	141.3	46.81	162.6	47.38	48.00	-21.3	83,604	-0.03%	大買/大賣/
2021/06/21	22.1	44.28	31	43.89	43.80	-8.9	81,795	-0.01%
2021/06/18	174	45.86	153	45.36	45.50	21	81,400	0.03%	大買/大賣/
2021/06/17	55	46.26	189	46.27	45.95	-134	80,959	-0.17%	大賣/鉅額交易
2021/06/16	93	46.63	184	46.16	45.75	-91	80,404	-0.11%	大賣/
2021/06/15	35	46.83	13	46.82	47.05	22	79,901	0.03%
2021/06/11	165	46.52	156	46.11	45.95	9	79,516	0.01%	大買/大賣/
2021/06/10	231	45.12	209	46.17	46.55	22	79,163	0.03%	大買/大賣/
2021/06/09	123.2	46.41	113	45.89	45.75	10.2	78,380	0.01%	大買/大賣/
2021/06/08	76	48.09	72	47.96	47.80	4	77,628	0.01%
2021/06/07	276.1	48.33	113	47.34	47.60	163.1	77,228	0.21%	大買/大賣/鉅額交易
2021/06/04	131	49.19	133.1	49.00	48.60	-2.1	76,205	0.00%	大買/大賣/
2021/06/03	167	49.58	408	49.62	48.80	-241	75,253	-0.32%	大買/大賣/鉅額交易
2021/06/02	608	49.08	370	49.17	49.05	238	74,534	0.32%	大買/大賣/鉅額交易
2021/06/01	269	47.29	180	47.21	47.90	89	72,757	0.12%	大買/大賣/
2021/05/31	282.1	47.78	228.1	47.45	46.00	54	72,920	0.07%	大買/大賣/
2021/05/28	69.1	44.30	329.2	44.78	44.95	-260.1	70,381	-0.37%	大賣/鉅額交易
2021/05/27	231	41.34	171.9	41.13	40.90	59.1	69,091	0.09%	大買/大賣/
2021/05/26	47	40.05	35	40.37	40.70	12	68,443	0.02%
2021/05/25	25	40.04	11.1	39.88	39.75	13.9	67,979	0.02%
2021/05/24	137.3	40.31	99	40.04	40.20	38.3	67,863	0.06%	大買/
2021/05/21	80	39.81	217	39.72	40.30	-137	67,958	-0.20%	大賣/鉅額交易
2021/05/20	251	40.20	117	39.55	39.50	134	66,983	0.20%	大買/大賣/鉅額交易
2021/05/19	195	40.64	151	40.87	41.50	44	65,721	0.07%	大買/大賣/
2021/05/18	17.1	37.48	83	37.56	37.75	-65.9	64,142	-0.10%
2021/05/17	26	34.38	98	34.33	34.35	-72	63,937	-0.11%
2021/05/14	139.6	38.47	119	37.47	37.40	20.6	62,629	0.03%	大買/大賣/
2021/05/13	152.6	40.50	65	39.79	39.35	87.6	60,892	0.14%	大買/
2021/05/12	208.1	45.04	53	45.05	43.70	155.1	58,931	0.26%	大買/鉅額交易
2021/05/11	270.1	51.71	203	50.84	48.55	67.1	57,459	0.12%	大買/大賣/
2021/05/10	94.9	51.20	121.6	52.25	53.00	-26.7	54,145	-0.05%	大賣/
2021/05/07	80	48.37	92.1	48.87	49.40	-12.1	51,262	-0.02%
2021/05/06	134	47.80	123.2	48.49	49.45	10.9	49,859	0.02%	大買/大賣/
2021/05/05	71	45.68	111	46.52	45.95	-40	48,126	-0.08%	大賣/
2021/05/04	144.3	45.13	272	44.39	43.70	-127.7	46,697	-0.27%	大買/大賣/鉅額交易
2021/05/03	111	49.77	68.1	49.80	48.45	43	45,015	0.10%	大買/
2021/04/29	129.2	48.70	183.1	48.47	48.00	-53.8	43,382	-0.12%	大買/大賣/
2021/04/28	50.1	46.78	28	46.79	46.45	22.1	41,922	0.05%
2021/04/27	78	48.46	84	49.13	47.85	-6	41,642	-0.01%
2021/04/26	54.1	47.97	57.2	47.87	48.70	-3.1	40,781	-0.01%
2021/04/23	78.2	46.72	139.3	46.54	45.70	-61.1	39,893	-0.15%	大賣/
2021/04/22	269.3	50.46	180.7	50.78	48.30	88.6	38,942	0.23%	大買/大賣/
2021/04/21	124.1	46.06	128	46.40	48.00	-3.9	35,741	-0.01%	大買/大賣/
2021/04/20	106	45.18	118.3	45.19	46.50	-12.3	34,540	-0.04%	大買/大賣/
2021/04/19	62	45.08	67.3	45.48	46.05	-5.3	33,267	-0.02%
2021/04/16	63	41.91	61.1	41.79	41.90	1.9	31,918	0.01%
2021/04/15	52.1	40.54	91	40.37	40.15	-38.9	30,497	-0.13%
2021/04/14	128.2	39.99	224.2	40.81	39.95	-96	30,141	-0.32%	大買/大賣/
2021/04/13	71	40.45	39.6	40.15	39.55	31.4	28,521	0.11%
2021/04/12	59	40.68	172.2	40.35	40.80	-113.1	28,017	-0.40%	大賣/鉅額交易
2021/04/09	221.5	38.96	36	39.17	38.50	185.5	26,927	0.69%	大買/鉅額交易
2021/04/08	105.3	39.26	115.5	39.71	39.35	-10.2	26,031	-0.04%	大買/大賣/
2021/04/07	93	36.59	100.4	37.27	37.85	-7.4	24,214	-0.03%
2021/04/06	10	33.40	177	34.32	34.45	-167	22,297	-0.75%	大賣/鉅額交易
2021/04/01	17	31.36	13	31.32	31.35	4	22,073	0.02%
2021/03/31	108	31.09	40	31.57	31.35	68	22,107	0.31%	大買/
2021/03/30	14	30.51	25	30.96	31.10	-11	21,953	-0.05%
2021/03/29	70	30.50	13.1	30.57	30.50	56.9	22,022	0.26%
2021/03/26	5	29.70	7	29.74	29.80	-2	23,036	-0.01%
2021/03/25	1	29.70	1	29.80	29.65	0	23,726	0.00%
2021/03/24	5	29.54	6	29.43	29.40	-1	24,143	0.00%
2021/03/23	18	29.84	7.2	29.80	29.90	10.8	24,409	0.04%
2021/03/22	1	29.65	1	29.30	29.70	0	24,926	0.00%
2021/03/19	22	29.40	15	29.35	29.35	7	25,487	0.03%
2021/03/18	4	29.76	3	29.80	29.75	1	25,978	0.00%
2021/03/17	1	29.65	10	29.70	29.70	-9	26,973	-0.03%
2021/03/16	7	29.44	25.2	29.82	29.55	-18.2	28,297	-0.06%
2021/03/15	3.3	30.31	5	30.69	30.35	-1.7	28,818	-0.01%
2021/03/12	13	30.31	22	30.34	30.60	-9	29,225	-0.03%
2021/03/11	15	30.75	39	30.93	30.60	-24	30,507	-0.08%
2021/03/10	35	30.22	41	30.29	30.40	-6	31,505	-0.02%
2021/03/09	8	30.66	4	30.41	30.35	4	32,527	0.01%
2021/03/08	46.3	29.95	11	30.45	29.55	35.3	32,658	0.11%
2021/03/05	154	30.98	86	31.16	30.20	68	32,969	0.21%	大買/
2021/03/04	112	32.94	121.7	33.05	32.80	-9.7	33,058	-0.03%	大買/大賣/
2021/03/03	45	31.17	62.5	31.23	31.60	-17.5	32,025	-0.05%
2021/03/02	69.4	31.44	62	31.21	30.45	7.4	33,205	0.02%
2021/02/26	68	31.18	34	31.40	31.20	34	33,433	0.10%
2021/02/25	76	31.04	20	30.95	30.90	56	33,046	0.17%
2021/02/24	20	30.68	39	30.86	30.35	-19	33,029	-0.06%
2021/02/23	25.2	30.83	63.3	30.76	30.85	-38.1	32,714	-0.12%
2021/02/22	3.1	29.19	10	29.23	29.45	-6.9	32,028	-0.02%
2021/02/19	11	28.13	11	28.07	28.20	0	31,837	0.00%
2021/02/18	15	28.00	18	27.83	27.85	-3	31,859	-0.01%
2021/02/17	17	26.99	12.4	26.56	27.65	4.6	31,818	0.01%
2021/02/05	7.1	25.34	5	25.45	25.50	2.1	31,545	0.01%
2021/02/04	2	25.65	22	25.91	25.90	-20	31,699	-0.06%
2021/02/03	12.1	25.72	0	0.00	25.70	12.1	31,928	0.04%
2021/02/02	5.2	26.01	0	0.00	26.45	5.2	32,400	0.02%
2021/02/01	2	25.45	6	25.53	26.20	-4	32,775	-0.01%
2021/01/29	2.9	25.21	2	25.30	25.10	0.9	33,013	0.00%
2021/01/28	0	0.00	1	25.45	25.40	-1	33,332	0.00%
2021/01/27	13	25.93	2	25.75	25.80	11	33,894	0.03%
2021/01/26	11	26.76	0	0.00	26.80	11	35,106	0.03%
2021/01/25	42	27.04	6.1	27.14	27.15	35.9	35,725	0.10%
2021/01/22	17.1	25.37	10.3	25.52	25.90	6.8	36,213	0.02%
2021/01/21	10	26.28	2.2	26.20	25.90	7.9	36,365	0.02%
2021/01/20	12.3	26.15	22.3	26.03	25.85	-10	37,058	-0.03%
2021/01/19	14.3	27.27	5	27.53	27.10	9.3	36,744	0.03%
2021/01/18	16	27.30	15	27.50	27.45	1	36,641	0.00%
2021/01/15	13	27.96	17.2	27.80	27.95	-4.2	36,487	-0.01%
2021/01/14	73	29.33	15	28.84	28.65	58	36,265	0.16%
2021/01/13	20.1	28.85	46	29.01	28.65	-26	36,306	-0.07%
2021/01/12	76	30.20	2	30.33	29.65	74	35,776	0.21%
2021/01/11	16	30.71	1	30.80	30.85	15	35,532	0.04%
2021/01/08	2	30.43	3.1	30.40	30.85	-1.1	35,398	0.00%
2021/01/07	73	30.18	66	30.83	30.80	7	35,250	0.02%
2021/01/06	9	30.85	16.5	30.53	29.90	-7.5	34,962	-0.02%
2021/01/05	17	31.29	38	31.28	30.90	-21	35,339	-0.06%
2021/01/04	8	30.88	6	30.79	31.00	2	35,400	0.01%
2020/12/31	6	30.52	5	30.78	31.30	1	35,206	0.00%
2020/12/30	55.5	31.31	6	31.88	30.95	49.5	34,896	0.14%
2020/12/29	125	30.91	41	31.05	31.00	84	34,474	0.24%	大買/
2020/12/28	11	30.42	26	30.42	30.25	-15	34,001	-0.04%
2020/12/25	11	30.70	4	30.74	30.65	7	33,585	0.02%
2020/12/24	13	31.25	26	31.55	31.10	-13	33,198	-0.04%
2020/12/23	34	31.07	22.1	31.47	31.25	12	32,986	0.04%
2020/12/22	70	31.78	99	31.77	30.85	-29	32,667	-0.09%
2020/12/21	64	32.46	70	32.52	32.40	-6	31,440	-0.02%
2020/12/18	48	32.01	18	31.96	31.85	30	30,695	0.10%
2020/12/17	20	31.93	34.1	31.93	32.00	-14.1	30,285	-0.05%
2020/12/16	22	31.61	61.3	31.77	32.00	-39.3	29,947	-0.13%
2020/12/15	66	31.31	46.4	31.48	30.95	19.6	29,343	0.07%
2020/12/14	23.1	31.03	11	31.12	30.90	12.1	28,754	0.04%
2020/12/11	95.2	31.76	79	31.89	31.35	16.2	28,210	0.06%
2020/12/10	98	32.79	46.2	33.06	32.10	51.8	27,234	0.19%
2020/12/09	50.3	31.86	35	32.02	32.00	15.3	25,915	0.06%
2020/12/08	24	31.27	20	31.17	31.10	4	25,320	0.02%
2020/12/07	63.3	31.62	51	31.83	31.00	12.3	24,861	0.05%
2020/12/04	86	30.02	95	30.24	30.60	-9	23,494	-0.04%
2020/12/03	89	29.18	114	29.35	29.20	-25	22,316	-0.11%	大賣/
2020/12/02	23	27.92	15	28.35	27.80	8	21,321	0.04%
2020/12/01	73.3	28.18	17.6	27.90	27.95	55.7	20,950	0.27%
2020/11/30	64	27.91	37.3	28.12	28.10	26.7	20,195	0.13%
2020/11/27	16	26.70	11.1	26.72	26.85	4.9	19,182	0.03%
2020/11/26	63	25.95	147	26.10	26.35	-84	18,505	-0.45%	大賣/
2020/11/25	20.5	24.13	77.4	24.22	24.85	-56.9	16,813	-0.34%
2020/11/24	22.1	23.85	2	24.00	23.75	20.1	16,303	0.12%
2020/11/23	2.6	24.17	2.2	24.28	24.30	0.3	16,140	0.00%
2020/11/20	14	23.93	39	23.76	23.75	-25	15,843	-0.16%
2020/11/19	3	24.12	2	24.05	24.05	1	15,636	0.01%
2020/11/18	9	24.62	3	24.62	24.60	6	15,415	0.04%
2020/11/17	10	24.60	1	24.75	24.65	9	15,220	0.06%
2020/11/16	0	0.00	34	23.94	24.15	-34	15,186	-0.22%
2020/11/13	11	24.20	4	24.55	24.15	7	15,049	0.05%
2020/11/12	5	24.68	8	24.55	24.75	-3	14,918	-0.02%
2020/11/11	62.7	24.90	27	24.73	24.65	35.7	14,680	0.24%
2020/11/10	17	25.19	6	24.93	24.90	11	14,494	0.08%
2020/11/09	32	24.46	36	24.39	24.85	-4	13,952	-0.03%
2020/11/06	23	24.26	45.6	24.31	24.10	-22.6	13,465	-0.17%
2020/11/05	12	23.97	25.2	24.07	23.85	-13.2	13,083	-0.10%
2020/11/04	26	23.83	42	24.02	24.50	-16	12,721	-0.13%
2020/11/03	47	23.99	38.2	24.22	24.10	8.8	12,087	0.07%
2020/11/02	9	22.68	57.9	22.90	23.15	-48.9	10,669	-0.46%
2020/10/30	39.1	22.22	65	22.24	21.90	-25.9	9,912	-0.26%
2020/10/29	7	22.76	75	22.80	22.65	-68	9,077	-0.75%
2020/10/28	30	22.38	77.1	23.07	22.90	-47.1	8,635	-0.55%
2020/10/27	8	21.14	7	21.14	21.50	1	7,762	0.01%
2020/10/23	2	21.05	1	21.15	21.00	1	7,646	0.01%
2020/10/22	24	21.11	23	21.20	20.65	1	7,590	0.01%
2020/10/21	3	21.18	18	21.23	21.30	-15	7,424	-0.20%
2020/10/16	1	21.15	14	21.14	21.15	-13	7,049	-0.18%
2020/10/15	12	21.57	0	0.00	21.60	12	6,976	0.17%
2020/10/14	60	22.05	2	22.10	22.00	58	6,894	0.84%
2020/10/13	2	22.08	25	22.15	22.30	-23	6,791	-0.34%
2020/10/12	0	0.00	8	21.63	22.00	-8	6,033	-0.13%
2020/10/08	2	19.70	2	19.93	20.00	0	5,673	0.00%
2020/10/07	11	19.61	0	0.00	19.75	11	5,705	0.19%
2020/10/06	12	19.85	2	20.00	19.90	10	5,832	0.17%
2020/09/30	1	19.70	0	19.75	19.65	1	5,996	0.02%
2020/09/29	1	19.50	2.5	19.40	19.50	-1.5	6,006	-0.03%
2020/09/28	1	19.05	0	0.00	19.05	1	5,984	0.02%
2020/09/25	8	18.99	0	0.00	18.95	8	6,021	0.13%
2020/09/24	11	19.44	0	0.00	19.10	11	6,006	0.18%
2020/09/23	2	20.05	0	0.00	20.00	2	5,953	0.03%
2020/09/22	1	20.05	1	20.45	20.20	0	5,992	0.00%
2020/09/21	4	20.80	0	0.00	20.65	4	6,179	0.06%
2020/09/18	12	20.84	0	0.00	21.00	12	6,485	0.19%
2020/09/17	0	0.00	5	20.85	20.75	-5	6,786	-0.07%
2020/09/16	1	20.30	0	0.00	20.60	1	7,068	0.01%
2020/09/15	48	20.54	0	0.00	20.50	48	7,356	0.65%
2020/09/14	8	20.67	0	0.00	20.70	8	7,588	0.11%
2020/09/11	10	21.74	20	22.00	21.40	-10	7,495	-0.13%
2020/09/09	0	0.00	33	22.08	22.85	-33	7,234	-0.46%
2020/09/08	3	22.47	2	22.20	22.15	1	7,240	0.01%
2020/09/07	30	22.70	4	22.38	22.45	26	7,304	0.36%
2020/09/03	20	22.20	0	0.00	22.10	20	7,259	0.28%
2020/09/02	1	21.75	2	22.25	22.40	-1	7,250	-0.01%
2020/09/01	0	0.00	2.1	21.60	21.70	-2.1	7,186	-0.03%
2020/08/27	5	21.29	3	21.08	21.00	2	7,174	0.03%
2020/08/26	0	0.00	2	21.75	21.45	-2	7,160	-0.03%
2020/08/25	2	21.53	0	0.00	21.60	2	7,170	0.03%
2020/08/21	0	0.00	5	20.93	21.35	-5	7,316	-0.07%
2020/08/20	1	20.50	1	20.55	20.55	0	7,288	0.00%
2020/08/19	2	20.90	9	20.80	20.85	-7	7,141	-0.10%
2020/08/17	1	21.15	2	21.28	21.35	-1	7,102	-0.01%
2020/08/12	5	22.13	0.4	22.30	22.10	4.6	7,016	0.07%
2020/08/11	2	22.20	0	0.00	22.20	2	6,987	0.03%
2020/08/10	1	22.40	1	22.50	22.50	0	6,916	0.00%
2020/08/07	6	22.20	0	0.00	22.25	6	6,928	0.09%
2020/08/05	7	22.90	2	23.25	22.70	5	6,924	0.07%
2020/08/04	2	22.80	0	0.00	22.80	2	6,921	0.03%
2020/08/03	4	22.55	2	22.50	22.65	2	6,994	0.03%
2020/07/30	3	23.38	1	23.30	23.65	2	7,009	0.03%
2020/07/29	1	22.65	2	22.45	22.50	-1	7,039	-0.01%
2020/07/28	10	21.95	0	0.00	22.00	10	7,185	0.14%
2020/07/27	3	22.83	0	0.00	22.65	3	7,211	0.04%
2020/07/24	5	23.88	10	24.05	23.80	-5	7,190	-0.07%
2020/07/23	2	24.25	0	0.00	24.25	2	7,201	0.03%
2020/07/22	1	24.40	0	0.00	24.60	1	7,312	0.01%
2020/07/21	1	24.55	0	0.00	24.60	1	7,340	0.01%
2020/07/20	0	0.00	19	24.30	24.55	-19	7,341	-0.26%
2020/07/17	1	24.65	12	24.70	24.60	-11	7,342	-0.15%
2020/07/16	1	24.95	0	0.00	25.05	1	7,371	0.01%
2020/07/15	16	24.98	6	24.99	25.05	10	7,408	0.13%
2020/07/14	8	25.96	20	25.85	25.80	-12	7,402	-0.16%
2020/07/13	30	26.10	1	26.25	26.00	29	7,330	0.40%
2020/07/10	12	26.78	5	27.10	26.70	7	7,282	0.10%
2020/07/09	1	27.35	4	27.43	27.30	-3	7,226	-0.04%
2020/07/08	11	26.78	16	26.82	26.80	-5	7,106	-0.07%
2020/07/06	0	0.00	2	26.70	26.90	-2	7,267	-0.03%
2020/07/03	1	26.70	0	0.00	26.85	1	7,334	0.01%
2020/07/01	1	27.20	0	0.00	27.10	1	7,375	0.01%
2020/06/30	16	26.97	14	27.00	27.10	2	7,451	0.03%
2020/06/29	1	25.80	0	0.00	26.35	1	7,246	0.01%
2020/06/24	11	25.74	3	25.87	26.05	8	6,930	0.12%
2020/06/23	10	25.28	10	25.30	25.40	0	6,650	0.00%
2020/06/22	12	25.52	5	25.92	25.25	7	6,309	0.11%
2020/06/19	12	26.45	0	0.00	26.00	12	6,023	0.20%
2020/06/18	0	0.00	2	26.95	26.95	-2	5,733	-0.03%
2020/06/17	2	27.30	0	0.00	27.20	2	5,692	0.04%
2020/06/16	5	27.20	0	0.00	27.30	5	5,803	0.09%
2020/06/15	46	27.83	3	27.72	27.15	43	5,907	0.73%
2020/06/12	1	27.70	0	0.00	27.90	1	5,817	0.02%
2020/06/11	34	27.58	2	27.60	27.55	32	5,802	0.55%
2020/06/10	1	27.95	1	27.65	27.65	0	5,761	0.00%
2020/06/09	1	27.85	1	27.90	27.80	0	5,891	0.00%
2020/06/05	10	27.70	3	27.95	27.70	7	5,995	0.12%
2020/06/04	3	27.68	19	27.79	27.80	-16	6,053	-0.26%
2020/06/03	4	27.45	2	27.43	27.40	2	6,053	0.03%
2020/06/02	5	26.77	3	26.80	26.85	2	6,039	0.03%
2020/06/01	2	26.78	1	26.65	26.70	1	6,069	0.02%
2020/05/29	8	26.93	1	26.85	26.85	7	6,065	0.12%
2020/05/28	3	27.95	102	27.88	27.45	-99	6,074	-1.63%	大賣/
2020/05/26	2	27.20	5	27.35	27.30	-3	6,171	-0.05%
2020/05/22	3	27.25	0	0.00	27.00	3	6,212	0.05%
2020/05/20	10	26.05	11	26.77	26.85	-1	6,132	-0.02%
2020/05/19	1	26.10	0	0.00	25.80	1	6,072	0.02%
2020/05/18	1	25.50	1	25.50	25.40	0	6,049	0.00%
2020/05/15	0	0.00	2	25.95	25.55	-2	6,073	-0.03%
2020/05/14	15	25.98	1	26.40	25.80	14	6,044	0.23%
2020/05/13	4	26.61	0	0.00	26.80	4	5,999	0.07%
2020/05/12	1	27.10	3	26.97	26.80	-2	6,009	-0.03%
2020/05/11	0	0.00	1	27.40	27.50	-1	5,945	-0.02%
2020/05/08	0	0.00	4	27.31	26.95	-4	5,899	-0.07%
2020/05/07	23	27.24	1	27.25	27.35	22	5,826	0.38%
2020/05/06	0	0.00	5	27.10	27.05	-5	5,794	-0.09%
2020/05/05	1	27.30	6	27.50	27.40	-5	5,752	-0.09%
2020/05/04	8	27.29	3	27.15	27.50	5	5,677	0.09%
2020/04/30	7	26.66	51	26.65	26.65	-44	5,504	-0.80%
2020/04/29	40	26.26	11	26.45	26.30	29	5,449	0.53%
2020/04/28	39	26.28	0	0.00	26.30	39	5,407	0.72%
2020/04/27	51	25.81	1.2	26.34	26.40	49.8	5,454	0.91%
2020/04/23	0	0.00	1	25.45	25.20	-1	5,316	-0.02%
2020/04/22	1	25.00	0	0.00	25.50	1	5,315	0.02%
2020/04/21	2	25.68	2	25.45	25.55	0	5,316	0.00%
2020/04/20	1	25.80	1	26.20	26.25	0	5,288	0.00%
2020/04/15	34	25.95	3	26.15	26.15	31	5,295	0.59%
2020/04/14	1	25.35	0	0.00	25.55	1	5,247	0.02%
2020/04/13	8	25.33	1	25.35	25.25	7	5,238	0.13%
2020/04/10	17	25.59	8	25.60	25.40	9	5,271	0.17%
2020/04/09	5	24.93	5	25.35	25.40	0	5,270	0.00%
2020/04/08	5	23.90	3	24.58	24.80	2	5,172	0.04%
2020/04/07	6	24.12	6	24.30	24.10	0	5,091	0.00%
2020/04/06	3	24.03	0	0.00	24.30	3	5,104	0.06%
2020/04/01	2	25.58	0	0.00	25.00	2	5,046	0.04%
2020/03/31	2	26.38	1	26.90	26.90	1	5,005	0.02%
2020/03/30	0	0.00	2	26.70	26.70	-2	5,058	-0.04%
2020/03/27	0	0.00	3	26.93	26.70	-3	5,279	-0.06%
2020/03/26	5	26.80	5	27.00	27.10	0	5,517	0.00%
2020/03/24	6	26.73	9	26.22	26.70	-3	5,833	-0.05%
2020/03/23	25	25.38	5	25.46	25.30	20	5,947	0.34%
2020/03/20	3	25.13	6	25.24	25.65	-3	6,001	-0.05%
2020/03/19	1	24.20	23	24.20	24.20	-22	5,993	-0.37%
2020/03/18	3.5	27.06	1	27.30	26.85	2.5	6,004	0.04%
2020/03/17	0	0.00	7	27.46	27.45	-7	5,971	-0.12%
2020/03/16	8	28.43	5	28.05	28.05	3	5,917	0.05%
2020/03/13	9	27.98	5	28.06	28.40	4	5,943	0.07%
2020/03/12	9	29.83	46	29.71	30.00	-37	5,803	-0.64%
2020/03/11	7	30.26	3	30.42	30.35	4	5,777	0.07%
2020/03/10	1	30.00	0	0.00	30.05	1	5,682	0.02%
2020/03/09	2	29.90	6	29.87	29.90	-4	5,685	-0.07%
2020/03/06	1	29.80	0	0.00	30.00	1	5,825	0.02%
2020/03/05	0	0.00	1	30.75	30.75	-1	5,798	-0.02%
2020/03/03	2	31.40	0	0.00	31.00	2	5,757	0.03%
2020/03/02	3	31.37	1	31.20	31.40	2	5,709	0.04%
2020/02/27	0	0.00	1	31.95	30.90	-1	5,635	-0.02%
2020/02/26	6	31.73	1	31.15	31.65	5	5,528	0.09%
2020/02/25	0	0.00	8	30.61	31.30	-8	5,461	-0.15%
2020/02/24	0	0.00	1	31.25	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	6	31.22	31.40	-6	5,495	-0.11%
2020/02/20	1	30.95	3	30.92	30.95	-2	5,467	-0.04%
2020/02/19	2	31.05	0	0.00	31.10	2	5,482	0.04%
2020/02/18	1	30.90	0	0.00	30.90	1	5,541	0.02%
2020/02/13	3	30.42	0	0.00	30.15	3	5,722	0.05%
2020/02/12	4	29.75	0	0.00	29.85	4	5,695	0.07%
2020/02/11	1.2	29.61	2	29.50	29.60	-0.8	5,690	-0.01%
2020/02/07	0	0.00	2	29.30	29.25	-2	5,679	-0.04%
2020/02/06	5	29.55	0	0.00	29.55	5	5,693	0.09%
2020/02/05	2	29.20	3	29.13	29.10	-1	5,720	-0.02%
2020/02/03	0	0.00	2	29.60	29.35	-2	5,708	-0.04%
2020/01/31	0	0.00	4	30.13	30.20	-4	5,755	-0.07%
2020/01/30	1	29.80	1	29.95	29.80	0	5,888	0.00%
2020/01/20	0	0.00	23	31.10	31.10	-23	5,774	-0.40%
2020/01/17	1	31.50	3	31.42	31.45	-2	5,772	-0.03%
2020/01/16	1	31.60	1	31.65	31.55	0	5,771	0.00%
2020/01/15	5	31.74	0	0.00	31.65	5	5,814	0.09%
2020/01/14	18	31.88	0	0.00	31.95	18	5,804	0.31%
2020/01/13	24	31.84	1	32.10	31.95	23	5,823	0.39%
2020/01/10	4	31.20	2	30.98	31.25	2	5,934	0.03%
2020/01/09	5	30.55	0	0.00	30.60	5	5,892	0.08%
2020/01/08	161	30.98	166	30.56	30.50	-5	5,899	-0.08%	大買/大賣/
2020/01/07	139	31.37	143	31.25	31.25	-4	5,859	-0.07%	大買/大賣/
2020/01/06	146	31.33	148	31.21	31.20	-2	5,879	-0.03%	大買/大賣/
2020/01/03	178	32.10	176	31.43	31.40	2	5,842	0.03%	大買/大賣/
2020/01/02	148	32.16	151	32.10	32.10	-3	5,790	-0.05%	大買/大賣/
2019/12/31	147	32.07	142	32.05	32.05	5	5,811	0.09%	大買/大賣/
2019/12/30	163	32.20	157	32.30	32.30	6	5,817	0.10%	大買/大賣/
2019/12/27	146	31.92	148	31.85	31.85	-2	5,766	-0.03%	大買/大賣/
2019/12/26	172	32.08	149	31.80	31.80	23	5,815	0.40%	大買/大賣/
2019/12/25	145	32.54	144	32.31	32.30	1	5,873	0.02%	大買/大賣/
2019/12/24	121	32.43	110	32.60	32.60	11	5,872	0.19%	大買/大賣/
2019/12/23	89	31.99	95	32.54	32.55	-6	5,758	-0.10%
2019/12/20	92	31.56	98	31.76	31.75	-6	5,649	-0.11%
2019/12/19	95	31.37	81	31.55	31.55	14	5,448	0.26%
2019/12/18	83	31.08	80	31.40	31.40	3	5,345	0.06%
2019/12/17	109	30.76	88	30.69	30.70	21	5,184	0.41%	大買/
2019/12/16	5	30.85	14	30.93	30.85	-9	5,103	-0.18%
2019/12/13	10	30.41	10	30.26	30.45	0	4,980	0.00%
2019/12/12	1	29.30	1	29.55	29.55	0	4,829	0.00%
2019/12/11	4	28.96	1	29.20	29.25	3	4,899	0.06%
2019/12/10	6	29.40	5	29.45	29.30	1	4,850	0.02%
2019/12/09	7	30.76	0	0.00	30.75	7	4,738	0.15%
2019/12/06	1	30.35	2	30.70	30.70	-1	4,670	-0.02%
2019/12/05	3	29.80	0	0.00	29.80	3	4,555	0.07%
2019/12/04	2	29.68	1	29.85	29.75	1	4,502	0.02%
2019/12/03	2	29.78	0	0.00	29.90	2	4,430	0.05%
2019/12/02	2	28.33	0	0.00	28.35	2	4,264	0.05%
2019/11/29	0	0.00	10	29.20	29.10	-10	4,235	-0.24%
2019/11/21	2	29.98	0	0.00	29.85	2	4,313	0.05%
2019/11/20	0	0.00	1	30.65	30.40	-1	4,381	-0.02%
2019/11/19	1	30.25	0	0.00	30.25	1	4,450	0.02%
2019/11/15	1	29.20	0	0.00	29.50	1	4,528	0.02%
2019/11/14	11	29.71	11	29.30	29.50	0	4,530	0.00%
2019/11/13	5	31.79	4	31.29	30.85	1	4,419	0.02%
2019/11/12	13	32.55	0	0.00	32.40	13	4,372	0.30%
2019/11/11	1	32.75	0	0.00	32.70	1	4,496	0.02%
2019/11/08	4	32.85	0	0.00	32.95	4	4,607	0.09%
2019/11/07	0	0.00	2	32.55	32.75	-2	4,657	-0.04%
2019/11/06	1.1	32.80	1	32.80	32.75	0.1	4,686	0.00%
2019/11/05	3	33.00	0	0.00	32.90	3	4,697	0.06%
2019/11/01	3	32.95	0	0.00	33.00	3	4,678	0.06%
2019/10/31	3	32.85	3	32.85	32.90	0	4,690	0.00%
2019/10/30	3	32.50	13	32.55	32.50	-10	4,689	-0.21%
2019/10/29	2	33.30	4	34.26	33.25	-2	4,613	-0.04%
2019/10/25	2	33.70	0	0.00	33.50	2	4,542	0.04%
2019/10/24	1	33.60	0	0.00	33.85	1	4,536	0.02%
2019/10/23	2	33.75	5	33.85	33.90	-3	4,556	-0.07%
2019/10/22	3	33.30	0	0.00	33.30	3	4,585	0.07%
2019/10/21	3	33.62	0	0.00	33.60	3	4,619	0.06%
2019/10/18	1	32.85	0	0.00	33.15	1	4,716	0.02%
2019/10/16	0	0.00	1	34.05	33.85	-1	4,544	-0.02%
2019/10/15	8	33.78	1	34.10	33.85	7	4,557	0.15%
2019/10/14	0	0.00	4.4	33.74	34.00	-4.4	4,540	-0.10%
2019/10/09	7	33.40	9	33.24	33.20	-2	4,487	-0.04%
2019/10/08	8	33.57	0	0.00	33.80	8	4,454	0.18%
2019/10/04	1	32.55	19	32.62	32.50	-18	4,375	-0.41%
2019/10/02	4	33.44	1	33.65	33.20	3	4,308	0.07%
2019/10/01	6	33.39	46	33.93	33.10	-40	4,232	-0.94%
2019/09/27	3	35.00	40.9	35.29	34.75	-37.9	4,071	-0.93%
2019/09/26	15	35.32	80	35.63	35.25	-65	3,985	-1.63%
2019/09/25	12	36.40	39	36.24	36.00	-27	3,866	-0.70%
2019/09/24	7	38.04	0	38.15	38.05	7	3,689	0.19%
2019/09/23	5	38.57	0	0.00	38.35	5	3,681	0.14%
2019/09/20	1	39.30	3	38.98	39.00	-2	3,704	-0.05%
2019/09/19	4	39.48	0	0.00	39.05	4	3,685	0.11%
2019/09/18	2	39.70	2	39.70	39.40	0	3,794	0.00%
2019/09/17	10	39.82	6	39.66	39.50	4	3,932	0.10%
2019/09/16	1	39.85	5	39.60	39.95	-4	4,111	-0.10%
2019/09/12	2	38.85	1	38.90	38.80	1	4,061	0.02%
2019/09/11	1	39.05	0	0.00	38.75	1	4,189	0.02%
2019/09/10	5	38.85	0	0.00	38.50	5	4,256	0.12%
2019/09/09	1	38.55	2	38.80	38.50	-1	4,329	-0.02%
2019/09/05	1	38.80	0	0.00	38.75	1	4,448	0.02%
2019/09/04	7	39.57	0	0.00	39.25	7	4,457	0.16%
2019/09/03	3	39.25	1	39.35	39.40	2	4,526	0.04%
2019/09/02	1	38.85	1	38.50	38.75	0	4,470	0.00%
2019/08/30	2	38.18	1	38.20	38.10	1	4,421	0.02%
2019/08/28	0	0.00	0.3	38.15	38.10	-0.3	4,423	-0.01%
2019/08/26	1	38.80	10	38.00	38.80	-9	4,379	-0.21%
2019/08/23	5	38.20	1	38.20	38.15	4	4,287	0.09%
2019/08/20	3	40.52	0.5	40.50	40.50	2.5	4,042	0.06%
2019/08/19	0	0.00	1	41.25	41.40	-1	4,031	-0.02%
2019/08/14	0	0.00	4	43.20	42.50	-4	4,120	-0.10%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/08/08	31	45.60	9	45.67	45.70	22	3,913	0.56%
2019/08/06	0	0.00	7	45.30	45.65	-7	4,015	-0.17%
2019/08/02	1	45.80	0	0.00	45.90	1	4,040	0.02%
2019/08/01	9	46.12	1	46.10	46.05	8	4,075	0.20%
2019/07/30	1	46.00	0	0.00	46.00	1	4,175	0.02%
2019/07/29	20	46.50	0	0.00	46.50	20	4,351	0.46%
2019/07/25	0	0.00	1	45.70	45.70	-1	4,338	-0.02%
2019/07/24	1	45.80	9	46.00	46.00	-8	4,352	-0.18%
2019/07/23	2	46.80	10	47.10	46.80	-8	4,290	-0.19%
2019/07/22	10	46.87	4	47.00	46.80	6	4,266	0.14%
2019/07/19	10	46.28	0	0.00	46.30	10	4,152	0.24%
2019/07/11	0	0.00	0.1	45.15	45.15	-0.1	4,536	0.00%
2019/07/04	0	0.00	1	44.90	45.05	-1	4,961	-0.02%
2019/07/03	0	0.00	1	45.25	45.20	-1	5,084	-0.02%
2019/06/28	1	45.25	1	45.55	45.30	0	5,252	0.00%
2019/06/27	0	0.00	10	45.95	45.95	-10	5,257	-0.19%
2019/06/26	3	46.45	0	0.00	46.40	3	5,218	0.06%
2019/06/25	0	0.00	3	46.32	46.75	-3	5,301	-0.06%
2019/06/24	36	46.49	15	46.38	46.50	21	5,417	0.39%
2019/06/21	19	46.01	4	46.19	46.40	15	5,328	0.28%
2019/06/20	2	45.95	0	0.00	45.80	2	5,183	0.04%
2019/06/19	1	45.80	2	46.15	45.80	-1	5,252	-0.02%
2019/06/18	2	45.88	5	45.93	46.00	-3	5,337	-0.06%
2019/06/17	4	45.89	1	46.00	45.85	3	5,770	0.05%
2019/06/12	0	0.00	3	44.90	44.90	-3	6,029	-0.05%
2019/06/11	21	44.85	2	44.60	45.00	19	6,142	0.31%
2019/06/05	6	43.95	0	0.00	44.00	6	6,099	0.10%
2019/05/31	10	44.10	0	0.00	44.05	10	6,207	0.16%
2019/05/29	0	0.00	1	44.30	44.15	-1	6,355	-0.02%
2019/05/24	0	0.00	1	43.90	43.80	-1	6,473	-0.02%
2019/05/23	2	45.15	8	44.60	44.05	-6	6,541	-0.09%
2019/05/20	1	44.55	0	0.00	43.95	1	6,497	0.02%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	0	0.00	2	43.73	43.80	-2	6,884	-0.03%
2019/05/13	0	0.00	1	43.70	43.70	-1	7,035	-0.01%
2019/05/09	0	0.00	8	43.80	43.85	-8	7,167	-0.11%
2019/05/08	10	44.15	1	44.50	43.90	9	7,191	0.13%
2019/05/07	5	44.45	1	44.45	44.25	4	7,231	0.06%
2019/05/06	5	44.68	3	44.52	44.40	2	7,482	0.03%
2019/05/03	2	44.03	0	0.00	44.00	2	7,359	0.03%
2019/05/02	1	43.90	0	0.00	43.80	1	7,425	0.01%
2019/04/25	1	43.75	0	0.00	43.90	1	7,661	0.01%
2019/04/23	1	43.80	0	0.00	43.80	1	7,892	0.01%
2019/04/17	1	44.00	0	0.00	43.95	1	8,424	0.01%
2019/04/15	0	0.00	1	43.70	43.60	-1	8,982	-0.01%
2019/04/12	4	43.85	2	43.88	44.00	2	9,087	0.02%
2019/04/11	35	43.95	1	43.95	44.00	34	9,154	0.37%
2019/04/10	8	44.38	5	44.48	44.15	3	9,091	0.03%
2019/04/09	2	44.23	1	44.20	44.20	1	9,093	0.01%
2019/04/08	1	45.00	2	44.90	44.80	-1	9,010	-0.01%
2019/04/03	1	45.40	5	45.60	45.70	-4	8,951	-0.04%
2019/03/29	1	45.10	0	45.40	45.45	1	9,629	0.01%
2019/03/28	1	44.85	0	0.00	44.95	1	9,955	0.01%
2019/03/27	5	45.87	7	46.60	45.55	-2	9,886	-0.02%
2019/03/26	1	46.05	1	45.55	45.55	0	9,681	0.00%
2019/03/25	2	45.68	1	45.60	45.95	1	9,644	0.01%
2019/03/22	2.8	46.19	0	0.00	46.15	2.8	9,617	0.03%
2019/03/21	13	47.33	20	47.01	46.80	-7	9,505	-0.07%
2019/03/20	11	46.54	16	46.69	47.25	-5	9,335	-0.05%
2019/03/19	6	45.13	0	0.00	45.30	6	8,875	0.07%
2019/03/18	0	0.00	4	44.35	44.65	-4	8,758	-0.05%
2019/03/15	1	43.25	0	0.00	43.90	1	8,722	0.01%
2019/03/14	0	0.00	3	43.40	43.40	-3	8,673	-0.03%
2019/03/13	0	0.00	2	43.20	43.15	-2	8,653	-0.02%
2019/03/12	1	43.85	0	0.00	43.50	1	8,700	0.01%
2019/03/11	4	43.70	2	43.85	43.70	2	8,757	0.02%
2019/03/08	2	43.75	0	0.00	43.85	2	8,866	0.02%
2019/03/07	2.5	43.82	7	43.59	43.50	-4.5	9,100	-0.05%
2019/03/06	1	43.95	1	44.30	43.85	0	9,303	0.00%
2019/03/05	4	44.38	0	0.00	44.10	4	9,506	0.04%
2019/03/04	3	44.70	7	44.69	44.70	-4	9,893	-0.04%
2019/02/27	1	43.90	0	0.00	44.00	1	10,492	0.01%
2019/02/26	1	44.10	2	44.08	44.00	-1	10,566	-0.01%
2019/02/25	9	44.08	0	0.00	43.85	9	10,606	0.08%
2019/02/22	1	43.50	0	0.00	43.60	1	10,647	0.01%
2019/02/21	2	44.00	0	0.00	43.80	2	10,561	0.02%
2019/02/20	2	43.85	0	0.00	44.05	2	10,551	0.02%
2019/02/19	6	43.90	0	0.00	43.85	6	10,492	0.06%
2019/02/15	1	43.90	2	44.30	44.00	-1	10,721	-0.01%
2019/02/14	1	45.00	13	44.75	44.55	-12	10,780	-0.11%
2019/02/13	15	45.17	3	45.97	45.65	12	10,803	0.11%
2019/02/12	3	44.75	1	44.40	45.55	2	10,689	0.02%
2019/01/30	1	43.50	0	0.00	43.90	1	10,399	0.01%
2019/01/29	1	43.55	4	43.76	43.65	-3	10,456	-0.03%
2019/01/28	3	43.78	3	44.10	43.85	0	10,508	0.00%
2019/01/25	17	44.25	4	44.20	43.85	13	10,632	0.12%
2019/01/24	11	45.60	10	45.60	45.50	1	10,507	0.01%
2019/01/22	0	0.00	70	45.73	45.70	-70	10,682	-0.66%
2019/01/18	2	46.70	0	46.65	46.85	2	11,045	0.02%
2019/01/17	0	0.00	3	46.43	46.10	-3	11,343	-0.03%
2019/01/16	31	46.92	13	47.60	46.80	18	11,832	0.15%
2019/01/15	40	48.05	0	0.00	48.00	40	11,916	0.34%
2019/01/14	1	47.20	0	0.00	47.55	1	12,217	0.01%
2019/01/11	4	47.66	6	47.54	47.55	-2	12,817	-0.02%
2019/01/10	3	47.32	14	47.46	46.75	-11	13,226	-0.08%
2019/01/09	19	47.07	0	0.00	47.20	19	13,256	0.14%
2019/01/08	20	46.53	13	46.60	46.80	7	13,112	0.05%
2019/01/07	1	44.70	1	44.75	45.00	0	12,778	0.00%
2019/01/04	2	43.80	4	43.76	43.80	-2	12,633	-0.02%
2019/01/03	8	42.64	12	42.89	43.30	-4	12,793	-0.03%
2019/01/02	0	0.00	1	42.40	42.40	-1	12,962	-0.01%
2018/12/27	1	42.30	0	0.00	42.05	1	13,354	0.01%
2018/12/25	2	41.55	2	41.30	41.85	0	14,400	0.00%
2018/12/24	3	42.33	3	42.53	42.00	0	14,374	0.00%
2018/12/22	12	44.09	13	43.88	43.35	-1	14,453	-0.01%
2018/12/21	4	42.85	4	43.28	42.85	0	14,682	0.00%
2018/12/18	3	41.90	2	41.90	42.00	1	15,294	0.01%
2018/12/17	3	42.08	3	42.03	42.00	0	16,118	0.00%
2018/12/11	4	42.08	4	41.88	42.05	0	17,110	0.00%
2018/12/06	6	41.24	2	42.05	42.00	4	17,399	0.02%
2018/12/05	4	42.43	3	42.45	42.35	1	17,502	0.01%
2018/12/04	3	43.50	0	0.00	43.05	3	17,561	0.02%
2018/12/03	2	43.53	0	0.00	43.50	2	17,574	0.01%
2018/11/30	0	0.00	6	43.92	42.70	-6	17,586	-0.03%
2018/11/29	2	43.75	5	43.12	42.85	-3	17,471	-0.02%
2018/11/28	1	41.25	7	41.15	42.00	-6	17,670	-0.03%
2018/11/27	7	41.52	2	41.45	42.05	5	17,497	0.03%
2018/11/26	7	41.56	4	42.64	43.00	3	17,106	0.02%
2018/11/22	4	42.98	1	43.25	42.80	3	16,619	0.02%
2018/11/21	12	43.61	2	43.80	43.55	10	16,659	0.06%
2018/11/20	0	44.40	8	44.43	44.40	-8	16,773	-0.05%
2018/11/19	0	0.00	1.1	44.86	44.90	-1.1	16,999	-0.01%
2018/11/16	7	45.10	1	45.20	44.65	6	17,340	0.03%
2018/11/15	1	45.05	1	44.90	44.85	0	17,387	0.00%
2018/11/14	6	45.95	7	46.07	45.10	-1	17,459	-0.01%
2018/11/13	2	44.43	4	44.66	45.45	-2	17,434	-0.01%
2018/11/12	8	44.60	0	0.00	43.95	8	17,616	0.05%
2018/11/09	3	45.97	1	46.10	45.80	2	17,949	0.01%
2018/11/08	1	45.65	5	45.90	45.50	-4	18,561	-0.02%
2018/11/07	5	45.00	0	0.00	45.00	5	18,827	0.03%
2018/11/06	1	46.20	2	45.55	44.80	-1	19,151	-0.01%
2018/11/05	2	46.00	6	46.13	45.50	-4	19,218	-0.02%
2018/11/02	8	45.64	20	45.91	45.35	-12	19,466	-0.06%
2018/11/01	10	44.39	5	44.90	44.90	5	19,434	0.03%
2018/10/31	5	43.84	2	43.63	43.40	3	19,750	0.02%
2018/10/30	2	43.35	0	0.00	43.15	2	19,967	0.01%
2018/10/29	6	43.47	7	44.36	43.25	-1	19,877	-0.01%
2018/10/26	9	43.72	10	44.26	43.30	-1	19,683	-0.01%
2018/10/25	11	43.43	30.1	44.13	43.20	-19.1	19,475	-0.10%
2018/10/24	17	48.06	5	49.13	46.95	12	19,131	0.06%
2018/10/23	4	51.05	5	51.30	50.90	-1	18,589	-0.01%
2018/10/22	8	51.86	19	52.27	51.30	-11	18,459	-0.06%
2018/10/19	24	50.31	30	49.62	51.30	-6	18,041	-0.03%
2018/10/18	55	46.93	48	47.05	48.60	7	17,362	0.04%
2018/10/17	9	46.74	2	47.93	46.00	7	16,799	0.04%
2018/10/16	1	47.75	8	47.84	47.80	-7	16,704	-0.04%
2018/10/15	4	47.19	10	47.89	47.30	-6	16,678	-0.04%
2018/10/12	3	45.95	8	46.43	47.05	-5	16,635	-0.03%
2018/10/11	13	46.09	3	46.32	45.25	10	16,853	0.06%
2018/10/09	1	48.00	1	48.05	50.20	0	16,566	0.00%
2018/10/08	1	49.65	1	49.60	49.00	0	16,293	0.00%
2018/10/05	7	50.00	9	49.84	50.60	-2	16,074	-0.01%
2018/10/04	10	50.70	8	50.68	51.30	2	15,838	0.01%
2018/10/03	19	50.87	2	54.10	49.00	17	15,498	0.11%
2018/10/01	4	52.80	6	52.72	53.10	-2	14,804	-0.01%
2018/09/28	10	53.83	43	53.27	53.50	-33	14,574	-0.23%
2018/09/27	43	54.11	10	54.00	54.80	33	14,303	0.23%
2018/09/26	5	52.00	4	52.10	52.00	1	14,006	0.01%
2018/09/25	7	54.61	8	54.28	54.00	-1	13,820	-0.01%
2018/09/21	9	52.54	14	52.82	53.20	-5	13,491	-0.04%
2018/09/20	29	51.58	29	52.12	52.50	0	13,152	0.00%
2018/09/19	3	49.63	29	49.13	50.30	-26	12,459	-0.21%
2018/09/18	0	0.00	33.1	46.46	46.60	-33.1	11,924	-0.28%
2018/09/14	1	44.15	0	0.00	44.15	1	11,835	0.01%
2018/09/13	0	0.00	7	44.43	44.50	-7	11,874	-0.06%
2018/09/12	6	44.69	6	45.13	44.40	0	11,834	0.00%
2018/09/11	1	42.45	3	43.33	43.75	-2	11,729	-0.02%
2018/09/10	5	42.05	1	42.40	42.15	4	11,960	0.03%
2018/09/07	0	0.00	5	43.10	43.00	-5	12,155	-0.04%
2018/09/06	1	43.55	0	0.00	43.50	1	12,518	0.01%
2018/09/05	1	43.65	0	0.00	43.60	1	12,709	0.01%
2018/09/04	2	43.25	0	0.00	43.25	2	12,711	0.02%
2018/09/03	12	45.11	0	0.00	43.00	12	12,843	0.09%
2018/08/30	1	46.40	3	46.45	46.40	-2	12,881	-0.02%
2018/08/28	10	46.95	12	46.77	47.00	-2	13,420	-0.01%
2018/08/27	1	45.55	1	45.55	45.50	0	14,187	0.00%
2018/08/24	4	45.91	1	45.55	45.50	3	14,879	0.02%
2018/08/23	1	48.95	0	0.00	49.10	1	14,732	0.01%
2018/08/22	1	49.80	13	49.20	49.00	-12	14,544	-0.08%
2018/08/21	4	48.15	6	48.40	47.85	-2	14,216	-0.01%
2018/08/20	29	48.19	27	47.98	48.35	2	14,206	0.01%
2018/08/17	10	47.73	6	48.55	47.70	4	14,116	0.03%
2018/08/16	13	47.61	8.3	48.20	47.55	4.7	14,007	0.03%
2018/08/15	26	48.05	27.1	48.50	48.65	-1.1	13,820	-0.01%
2018/08/14	34	46.69	39	46.34	48.60	-5	13,596	-0.04%
2018/08/13	23	43.83	17	44.21	44.20	6	12,965	0.05%
2018/08/10	7	44.36	13	44.57	44.45	-6	12,769	-0.05%
2018/08/09	0	0.00	1	43.15	43.05	-1	12,528	-0.01%
2018/08/08	9	43.67	11	43.84	42.30	-2	12,499	-0.02%
2018/08/07	2	42.60	3	42.57	42.55	-1	12,519	-0.01%
2018/08/06	6	41.04	40	41.31	43.20	-34	12,948	-0.26%
2018/08/03	15	40.00	4	40.20	39.90	11	12,645	0.09%
2018/08/02	0	0.00	4	38.43	38.45	-4	12,563	-0.03%
2018/08/01	10	38.60	1	38.35	38.80	9	12,662	0.07%
2018/07/31	3	38.60	2	38.55	38.35	1	12,712	0.01%
2018/07/30	0	0.00	2	37.95	37.60	-2	12,875	-0.02%
2018/07/27	1	38.80	0	0.00	38.20	1	13,018	0.01%
2018/07/26	2	38.60	2	38.50	38.60	0	13,125	0.00%
2018/07/25	0	0.00	7	37.95	38.05	-7	13,286	-0.05%
2018/07/24	0	0.00	5	36.90	37.30	-5	13,648	-0.04%
2018/07/23	7	36.36	0	0.00	36.60	7	13,824	0.05%
2018/07/20	4	37.38	0	0.00	37.00	4	14,122	0.03%
2018/07/19	0	0.00	2	38.55	38.40	-2	14,329	-0.01%
2018/07/18	3	38.85	2	38.80	39.05	1	14,832	0.01%
2018/07/17	8	38.95	10	39.04	38.75	-2	15,220	-0.01%
2018/07/13	0	0.00	5	36.90	36.70	-5	15,513	-0.03%
2018/07/11	5	36.65	0	0.00	36.60	5	15,762	0.03%
2018/07/10	2	36.40	0	0.00	37.10	2	15,879	0.01%
2018/07/09	2	37.03	1	37.55	36.95	1	15,965	0.01%
2018/07/06	0	0.00	21	36.10	36.05	-21	16,078	-0.13%
2018/07/04	0	0.00	2	37.18	37.10	-2	16,748	-0.01%
2018/07/03	2	36.00	0	0.00	35.75	2	17,135	0.01%
2018/06/29	1	36.15	0	0.00	36.25	1	17,751	0.01%
2018/06/28	2	36.30	12	36.43	36.15	-10	18,103	-0.06%
2018/06/27	4	36.95	0	0.00	37.10	4	18,199	0.02%
2018/06/25	21	37.64	14	36.44	36.50	7	18,113	0.04%
2018/06/22	4	37.71	1	37.80	37.60	3	18,084	0.02%
2018/06/21	1	39.10	3	38.80	38.80	-2	18,300	-0.01%
2018/06/20	4	39.19	3	39.13	38.60	1	18,450	0.01%
2018/06/19	8	40.81	11	40.46	39.75	-3	18,457	-0.02%
2018/06/15	3	38.30	10	39.52	40.00	-7	18,233	-0.04%
2018/06/14	29	39.50	51	40.55	38.20	-22	17,948	-0.12%
2018/06/13	40	38.83	4	38.86	38.90	36	17,594	0.20%
2018/06/12	1	36.90	3	37.70	37.65	-2	17,398	-0.01%
2018/06/11	2	37.13	0	0.00	36.85	2	17,491	0.01%
2018/06/08	17	38.86	15	39.11	37.95	2	17,661	0.01%
2018/06/07	10	37.88	9	38.23	37.85	1	17,384	0.01%
2018/06/06	21	38.16	19	37.99	38.00	2	17,431	0.01%
2018/06/05	19	37.37	3	38.20	37.50	16	17,499	0.09%
2018/06/04	27	37.37	22	37.51	37.60	5	17,321	0.03%
2018/06/01	11	34.28	24	34.85	35.70	-13	16,652	-0.08%
2018/05/31	2	32.95	2	33.00	32.50	0	16,198	0.00%
2018/05/30	5	32.12	0	0.00	32.30	5	16,880	0.03%
2018/05/29	2	32.03	3.2	32.46	32.75	-1.2	17,850	-0.01%
2018/05/28	2	32.10	0	0.00	31.90	2	18,877	0.01%
2018/05/25	0	0.00	74	32.21	32.10	-74	18,965	-0.39%
2018/05/24	0	0.00	10	32.90	32.60	-10	19,129	-0.05%
2018/05/23	1	32.40	0	0.00	32.55	1	19,353	0.01%
2018/05/22	19	32.93	4	32.95	32.60	15	19,394	0.08%
2018/05/21	3	33.57	0	0.00	33.50	3	19,442	0.02%
2018/05/18	4	34.04	4	34.28	33.60	0	19,370	0.00%
2018/05/17	3	34.07	51	34.00	33.85	-48	19,265	-0.25%
2018/05/16	1	33.95	0	0.00	33.80	1	19,165	0.01%
2018/05/15	142	34.36	16	34.23	34.00	126	19,094	0.66%	大買/鉅額交易
2018/05/14	16	33.82	0	0.00	33.35	16	18,926	0.08%
2018/05/11	5	34.30	7	34.15	34.80	-2	18,371	-0.01%
2018/05/10	2	34.43	21	34.28	34.10	-19	18,209	-0.10%
2018/05/09	2	33.90	4	33.78	33.90	-2	18,001	-0.01%
2018/05/08	0	0.00	26	33.14	33.50	-26	17,997	-0.14%
2018/05/07	27	33.22	3	33.58	33.25	24	17,972	0.13%
2018/05/04	21	32.46	64	32.02	32.25	-43	17,775	-0.24%
2018/05/03	7	32.84	10	33.30	32.75	-3	17,692	-0.02%
2018/05/02	12	33.62	19	33.47	33.80	-7	17,796	-0.04%
2018/04/30	8	33.76	10	33.99	34.00	-2	17,715	-0.01%
2018/04/27	65	32.01	22	32.20	32.80	43	17,368	0.25%
2018/04/26	23	32.69	31	32.04	31.75	-8	17,300	-0.05%
2018/04/25	34	31.64	10	32.16	32.40	24	17,058	0.14%
2018/04/24	45	32.73	26	32.53	31.35	19	16,798	0.11%
2018/04/23	6	34.23	27	34.60	34.75	-21	16,371	-0.13%
2018/04/20	28	33.27	22.3	32.98	32.70	5.7	15,968	0.04%
2018/04/19	7	32.80	7	32.99	33.20	0	15,831	0.00%
2018/04/18	2	30.50	7	30.93	30.85	-5	15,481	-0.03%
2018/04/17	5	30.05	20	30.72	30.05	-15	15,607	-0.10%
2018/04/16	30	30.62	6	30.96	30.40	24	15,837	0.15%
2018/04/13	4	31.45	15	31.60	31.35	-11	16,144	-0.07%
2018/04/12	3	31.63	3	31.78	31.75	0	16,733	0.00%
2018/04/11	37.5	32.10	39	32.29	32.40	-1.5	17,304	-0.01%
2018/04/10	96	32.16	60.1	32.41	31.60	35.9	17,095	0.21%
2018/04/09	23	31.45	36	31.50	32.50	-13	16,695	-0.08%
2018/04/03	7	30.73	9	30.67	30.45	-2	16,402	-0.01%
2018/04/02	10	30.74	12	30.92	30.65	-2	16,248	-0.01%
2018/03/31	6	29.79	125	30.15	29.70	-119	15,958	-0.75%	大賣/鉅額交易
2018/03/30	4	28.65	20	28.86	29.00	-16	15,797	-0.10%
2018/03/29	15	27.85	0	0.00	27.85	15	15,592	0.10%
2018/03/28	0.2	27.70	0	0.00	27.70	0.2	15,615	0.00%
2018/03/27	7	27.26	7	27.35	28.30	0	15,603	0.00%
2018/03/26	13	27.31	6	27.30	26.80	7	15,503	0.05%
2018/03/23	26	28.19	16	28.37	28.25	10	15,275	0.07%
2018/03/22	1	28.90	20	29.00	29.05	-19	15,103	-0.13%
2018/03/21	0	0.00	14	28.72	28.50	-14	14,990	-0.09%
2018/03/20	7	28.22	6	28.67	28.60	1	14,864	0.01%
2018/03/19	15	28.69	12	28.51	28.50	3	14,709	0.02%
2018/03/16	5	29.08	1	29.05	28.90	4	14,564	0.03%
2018/03/15	41	29.85	35	29.96	29.40	6	14,478	0.04%
2018/03/14	37	28.98	33	29.14	29.75	4	14,263	0.03%
2018/03/13	25	28.46	20	28.45	28.45	5	13,827	0.04%
2018/03/12	14	27.93	16.3	28.22	28.80	-2.3	13,710	-0.02%
2018/03/09	20	27.61	15	27.73	27.50	5	13,492	0.04%
2018/03/08	2	28.50	4	28.78	28.60	-2	13,144	-0.02%
2018/03/07	14	28.10	11	28.76	27.95	3	12,914	0.02%
2018/03/06	17	28.66	10	28.91	28.80	7	12,618	0.06%
2018/03/05	46	29.73	35	30.30	29.40	11	12,248	0.09%
2018/03/02	70	28.53	98	28.50	28.80	-28	11,497	-0.24%
2018/03/01	8	26.67	70	26.81	27.70	-62	10,438	-0.59%
2018/02/27	1	25.10	1	25.20	25.20	0	9,336	0.00%
2018/02/26	2	25.50	0	0.00	25.35	2	9,170	0.02%
2018/02/23	15	25.14	16	25.77	25.00	-1	8,916	-0.01%
2018/02/22	38	24.56	36	24.69	24.50	2	8,601	0.02%
2018/02/21	0	0.00	17	23.79	24.50	-17	8,393	-0.20%
2018/02/12	2	22.35	0	0.00	22.30	2	8,095	0.02%
2018/02/08	0	0.00	9	22.18	22.50	-9	8,076	-0.11%
2018/02/07	1	22.25	9	22.10	22.00	-8	8,097	-0.10%
2018/02/06	22	21.52	18	21.80	21.30	4	8,053	0.05%
2018/02/05	4	22.91	2	23.35	23.05	2	7,867	0.03%
2018/02/02	5	23.80	2	23.73	23.55	3	7,844	0.04%
2018/02/01	7	23.91	8	23.92	23.75	-1	7,852	-0.01%
2018/01/31	7	23.29	4	24.16	24.40	3	7,812	0.04%
2018/01/30	8	23.94	1	24.10	23.65	7	7,702	0.09%
2018/01/29	6	24.13	4	24.35	24.35	2	7,678	0.03%
2018/01/26	10	24.49	9	24.13	24.20	1	7,752	0.01%
2018/01/25	25	24.76	11	24.76	24.60	14	8,332	0.17%
2018/01/24	32	23.86	4	23.88	24.00	28	8,182	0.34%
2018/01/23	3	23.45	12	23.60	22.85	-9	8,008	-0.11%
2018/01/22	10	23.67	0	0.00	23.55	10	7,906	0.13%
2018/01/19	6	24.19	7	24.31	24.35	-1	7,803	-0.01%
2018/01/18	12	24.04	10	24.05	23.85	2	7,725	0.03%
2018/01/17	9	24.09	4	24.34	24.00	5	7,678	0.07%
2018/01/16	5	24.77	0.5	24.70	24.75	4.5	7,543	0.06%
2018/01/15	0	0.00	1	24.65	24.90	-1	7,515	-0.01%
2018/01/12	0	0.00	2	24.78	24.90	-2	7,532	-0.03%
2018/01/11	5	25.20	3	25.93	25.20	2	7,472	0.03%
2018/01/10	47	25.64	45.5	25.34	25.30	1.5	7,221	0.02%
2018/01/09	49	25.32	56	24.80	24.80	-7	6,780	-0.10%
2018/01/08	71	24.19	66.7	24.67	24.85	4.3	6,332	0.07%
2018/01/05	88	23.03	105	23.30	23.50	-17	5,586	-0.30%	大賣/
2018/01/04	3	21.70	20	21.50	21.50	-17	4,821	-0.35%
2018/01/03	6	21.85	2	21.88	21.90	4	4,714	0.08%
2018/01/02	7	22.01	13	22.38	22.00	-6	4,589	-0.13%

〈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-豐原站前券商分點個股進出
元大-豐原站前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-豐原站前 券商分點個股進出 元大-豐原站前 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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析