大成鋼 (2027)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	3	38.15	6	38.33	38.35	-3	10,013	-0.03%
2024/05/30	1	38.30	0	0.00	37.95	1	9,967	0.01%
2024/05/29	3	38.35	4.1	38.42	38.30	-1.1	9,969	-0.01%
2024/05/28	13	38.07	0	0.00	38.15	13	9,928	0.13%
2024/05/27	4	38.08	6	38.77	38.45	-2	9,781	-0.02%
2024/05/24	8.1	38.51	14	38.32	38.25	-6	9,652	-0.06%
2024/05/23	9.2	38.86	15	38.75	39.35	-5.8	9,528	-0.06%
2024/05/22	21.5	39.25	14.3	39.47	39.30	7.2	9,230	0.08%
2024/05/21	43.5	39.93	9.4	39.88	40.05	34.1	8,857	0.38%
2024/05/20	56.4	39.54	65.2	39.88	40.05	-8.8	8,250	-0.11%
2024/05/17	3	37.67	4	37.91	37.95	-1	6,952	-0.01%
2024/05/16	0	0.00	1	37.35	37.45	-1	6,734	-0.01%
2024/05/15	0	0.00	0.2	37.15	37.05	-0.2	6,700	0.00%
2024/05/14	0	0.00	1	37.20	36.95	-1	6,680	-0.01%
2024/05/13	0	0.00	1	36.95	37.00	-1	6,699	-0.01%
2024/05/10	1	36.60	0	0.00	37.15	1	6,706	0.01%
2024/05/09	1	36.80	0	0.00	36.65	1	6,672	0.01%
2024/05/07	3	36.90	0.4	37.00	37.20	2.6	6,640	0.04%
2024/05/06	0	0.00	71	37.10	37.15	-71	6,575	-1.08%
2024/05/03	1.8	37.29	0	0.00	37.30	1.8	6,538	0.03%
2024/05/02	0	0.00	1	37.20	37.60	-1	6,489	-0.02%
2024/04/30	2	36.80	0	0.00	36.80	2	6,401	0.03%
2024/04/29	2.3	36.96	4.2	37.00	37.25	-1.9	6,371	-0.03%
2024/04/25	0.3	36.85	0	0.00	36.65	0.3	6,293	0.00%
2024/04/24	7	37.16	4.3	37.14	37.10	2.7	6,260	0.04%
2024/04/23	0.3	37.83	0	0.00	37.80	0.3	6,238	0.01%
2024/04/22	0	0.00	2	37.95	37.60	-2	6,242	-0.03%
2024/04/19	5.3	37.64	5	37.55	37.70	0.3	6,156	0.00%
2024/04/18	75	38.11	23	38.08	37.80	52	5,910	0.88%
2024/04/17	0	0.00	18	37.03	36.95	-18	5,460	-0.33%
2024/04/16	1	36.80	30	36.70	36.70	-29	5,459	-0.53%
2024/04/15	0.1	37.00	3	37.30	36.70	-2.9	5,378	-0.05%
2024/04/12	1.5	36.43	3	36.57	36.50	-1.5	5,281	-0.03%
2024/04/11	2	36.78	0	0.00	36.65	2	5,268	0.04%
2024/04/10	2	37.00	3	37.23	37.00	-1	5,292	-0.02%
2024/04/09	21.1	37.52	12	37.44	37.50	9.1	5,222	0.17%
2024/04/08	6	36.63	2.5	36.56	36.60	3.5	5,021	0.07%
2024/04/03	9	36.15	2	37.00	36.10	7	5,001	0.14%
2024/04/02	2	36.20	0	0.00	36.10	2	4,885	0.04%
2024/03/29	12	36.66	0	0.00	36.50	12	4,878	0.25%
2024/03/28	1	37.20	3.3	37.05	37.10	-2.3	4,763	-0.05%
2024/03/27	2	36.48	2	36.60	36.65	0	4,780	0.00%
2024/03/26	1	36.60	0	0.00	36.45	1	4,921	0.02%
2024/03/25	4	36.63	0	0.00	36.70	4	5,151	0.08%
2024/03/22	3	36.90	7	37.31	37.10	-4	5,369	-0.07%
2024/03/21	5	37.05	32	37.03	37.15	-27	5,672	-0.48%
2024/03/20	3	36.47	14	36.58	36.40	-11	6,326	-0.17%
2024/03/19	0.7	36.50	3.2	36.50	36.30	-2.5	6,232	-0.04%
2024/03/18	2.8	36.01	0	0.00	35.90	2.8	6,169	0.05%
2024/03/15	7	36.14	1	36.15	36.30	6	6,167	0.10%
2024/03/14	3.1	36.23	5.2	36.56	36.30	-2.1	6,131	-0.03%
2024/03/13	6	35.59	5	35.77	35.70	1	6,124	0.02%
2024/03/12	1.1	35.86	5	35.96	36.20	-3.9	6,083	-0.06%
2024/03/11	10	35.55	4	35.64	35.60	6	6,087	0.10%
2024/03/08	8	35.40	0.2	35.75	35.45	7.8	6,111	0.13%
2024/03/07	8.4	35.70	0	0.00	35.85	8.4	6,149	0.14%
2024/03/06	3	36.23	6.2	36.20	36.05	-3.2	6,233	-0.05%
2024/03/05	1	35.90	0	0.00	36.00	1	6,241	0.02%
2024/03/04	0	0.00	3	35.87	35.85	-3	6,250	-0.05%
2024/03/01	0	0.00	2	36.23	36.05	-2	6,279	-0.03%
2024/02/29	2	35.85	0.4	36.05	35.90	1.6	6,305	0.02%
2024/02/27	16.1	35.84	2	35.80	35.80	14.1	6,304	0.22%
2024/02/26	19	36.29	1	36.25	36.15	18	6,298	0.29%
2024/02/23	4	36.33	3.3	36.30	36.20	0.7	6,355	0.01%
2024/02/20	0	0.00	6.1	36.41	36.40	-6.1	6,548	-0.09%
2024/02/19	2	36.67	5	36.60	36.75	-3	6,756	-0.04%
2024/02/16	2	36.10	2	36.25	36.30	0	6,801	0.00%
2024/02/15	8	36.06	0	0.00	36.20	8	6,797	0.12%
2024/02/05	4.1	36.45	0	0.00	36.35	4.1	6,770	0.06%
2024/02/02	4	36.78	3	36.75	36.80	1	6,742	0.01%
2024/02/01	9	36.98	0	0.00	37.00	9	6,764	0.13%
2024/01/31	2	37.35	1	37.30	37.10	1	6,760	0.01%
2024/01/30	2	37.20	2	37.10	36.95	0	6,760	0.00%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/25	2	37.15	0	37.20	37.20	2	6,835	0.03%
2024/01/24	1	37.20	0.2	37.35	37.25	0.8	6,855	0.01%
2024/01/19	21	36.56	19	36.60	36.60	2	6,889	0.03%
2024/01/18	5	36.54	0	0.00	36.60	5	6,886	0.07%
2024/01/17	5	36.86	1	36.75	36.50	4	6,886	0.06%
2024/01/16	2	37.50	4	37.20	37.05	-2	6,790	-0.03%
2024/01/15	5	37.41	0	0.00	37.40	5	6,745	0.07%
2024/01/12	1	37.45	9	37.50	37.50	-8	6,772	-0.12%
2024/01/11	6	37.54	1	37.30	37.40	5	6,788	0.07%
2024/01/10	5	37.67	24	37.79	37.50	-19	6,933	-0.27%
2024/01/09	13.3	38.56	0	0.00	38.30	13.3	6,862	0.19%
2024/01/05	0	0.00	2	38.95	39.00	-2	6,857	-0.03%
2024/01/04	3	39.02	6	39.08	39.10	-3	6,870	-0.04%
2024/01/03	7	39.33	0	0.00	39.25	7	6,890	0.10%
2023/12/29	0	0.00	5	39.35	39.60	-5	6,809	-0.07%
2023/12/28	0	0.00	31	39.44	39.50	-31	6,803	-0.46%
2023/12/27	4	39.29	3	39.35	39.35	1	6,814	0.01%
2023/12/26	1	39.55	0	0.00	39.50	1	6,754	0.01%
2023/12/25	1.1	40.03	3	39.70	39.45	-1.9	6,760	-0.03%
2023/12/22	3	39.37	2	39.30	39.20	1	6,693	0.01%
2023/12/21	8	39.59	2	39.35	39.35	6	6,577	0.09%
2023/12/20	4	39.74	4	39.94	39.70	0	6,433	0.00%
2023/12/19	90.2	39.65	24.5	39.70	39.70	65.7	6,198	1.06%
2023/12/18	27	39.99	19	40.29	39.75	8	5,956	0.13%
2023/12/15	11.2	39.82	69.3	39.88	39.55	-58.1	5,561	-1.04%
2023/12/14	0	0.00	12	38.37	38.20	-12	4,839	-0.25%
2023/12/13	0	0.00	3	38.25	38.00	-3	5,071	-0.06%
2023/12/12	6	38.33	2	38.35	38.35	4	5,345	0.07%
2023/12/11	10	38.40	14	38.41	38.40	-4	5,332	-0.08%
2023/12/08	1	38.20	4	38.39	38.40	-3	5,310	-0.06%
2023/12/07	8	38.89	0	0.00	38.80	8	5,187	0.15%
2023/12/06	1	39.15	0	0.00	39.15	1	5,176	0.02%
2023/12/05	10	38.93	5	39.00	38.95	5	5,154	0.10%
2023/12/04	0	0.00	12.1	39.15	39.25	-12.1	5,231	-0.23%
2023/12/01	5	38.95	7	38.90	38.85	-2	5,216	-0.04%
2023/11/30	2	38.33	8	38.60	38.65	-6	5,124	-0.12%
2023/11/29	0.1	38.50	2.2	38.73	38.50	-2.2	5,235	-0.04%
2023/11/28	3	38.63	20	38.60	38.65	-17	5,256	-0.32%
2023/11/27	0	0.00	7	38.09	38.10	-7	5,263	-0.13%
2023/11/24	3	38.40	0	0.00	38.35	3	5,258	0.06%
2023/11/22	3	38.58	11	38.59	38.60	-8	5,234	-0.15%
2023/11/21	0	0.00	12.4	38.30	38.50	-12.4	5,185	-0.24%
2023/11/20	2.1	38.00	0	0.00	38.05	2.1	5,091	0.04%
2023/11/17	9.4	38.14	12	38.24	38.10	-2.6	5,070	-0.05%
2023/11/16	71	38.17	80	38.01	38.15	-9	5,020	-0.18%
2023/11/15	0	0.00	1	36.85	37.05	-1	4,845	-0.02%
2023/11/14	19	36.59	0	0.00	36.50	19	4,922	0.39%
2023/11/13	20	36.93	3	36.60	36.60	17	4,976	0.34%
2023/11/10	9	37.30	8.3	37.30	37.00	0.7	5,138	0.01%
2023/11/08	3	37.30	1	37.25	37.20	2	5,457	0.04%
2023/11/07	4	37.21	12	37.16	37.30	-8	5,589	-0.14%
2023/11/06	1	37.20	0	0.00	37.15	1	5,629	0.02%
2023/11/03	0	0.00	13	37.20	37.30	-13	5,708	-0.23%
2023/11/01	1	36.55	1.2	36.67	36.65	-0.2	5,768	0.00%
2023/10/31	1	37.05	0	0.00	37.05	1	5,851	0.02%
2023/10/30	0	0.00	3	36.87	37.10	-3	6,064	-0.05%
2023/10/26	0	0.00	0.1	36.65	36.50	-0.1	6,374	0.00%
2023/10/25	1	36.65	0	0.00	36.90	1	7,181	0.01%
2023/10/24	0	0.00	0.2	36.30	36.45	-0.2	7,838	0.00%
2023/10/23	0	0.00	0.8	36.40	36.40	-0.8	8,190	-0.01%
2023/10/20	20	36.28	0	0.00	36.15	20	8,419	0.24%
2023/10/19	0	0.00	25	36.75	36.80	-25	8,595	-0.29%
2023/10/13	0	0.00	94	37.45	37.50	-94	9,418	-1.00%
2023/10/11	0	0.00	5	37.15	37.35	-5	9,524	-0.05%
2023/10/06	4	36.60	4	36.73	36.75	0	9,518	0.00%
2023/10/05	1	36.45	2	36.63	36.65	-1	9,569	-0.01%
2023/10/04	2	36.18	3	36.25	36.45	-1	9,591	-0.01%
2023/10/03	3.1	36.25	0	0.00	36.15	3.1	9,588	0.03%
2023/10/02	8	36.66	2	36.65	36.65	6	9,602	0.06%
2023/09/28	4	36.83	2.1	37.00	36.85	1.9	9,642	0.02%
2023/09/27	17	37.03	0	0.00	36.95	17	9,641	0.18%
2023/09/26	6	37.45	12	37.54	37.45	-6	9,665	-0.06%
2023/09/25	3	37.97	0	0.00	38.00	3	9,676	0.03%
2023/09/21	57.1	37.97	42	38.00	37.95	15.1	9,652	0.16%
2023/09/20	7.2	38.50	6	38.40	38.40	1.2	9,623	0.01%
2023/09/19	12.3	38.49	3	38.52	38.40	9.3	9,625	0.10%
2023/09/18	26.2	38.69	17	38.66	38.70	9.2	9,616	0.10%
2023/09/15	6	38.19	8.4	37.71	38.50	-2.4	9,394	-0.03%
2023/09/14	2	36.75	0.3	36.80	36.75	1.7	9,158	0.02%
2023/09/13	0	0.00	0.1	36.35	36.40	-0.1	9,235	0.00%
2023/09/12	0	0.00	4	36.05	36.20	-4	9,426	-0.04%
2023/09/11	6	36.05	0	0.00	36.05	6	9,635	0.06%
2023/09/07	10.1	35.94	10.2	35.80	35.75	-0.1	9,781	0.00%
2023/09/06	10	36.67	9.3	36.47	36.45	0.7	9,722	0.01%
2023/09/05	14	37.35	0.3	37.18	37.25	13.7	9,727	0.14%
2023/09/04	8	36.56	34.4	36.71	37.20	-26.4	9,828	-0.27%
2023/08/31	5	36.56	1	36.50	36.30	4	9,783	0.04%
2023/08/29	1	35.65	0	0.00	35.75	1	10,067	0.01%
2023/08/28	1.1	35.90	5	35.90	35.90	-3.9	10,061	-0.04%
2023/08/25	4.1	35.92	0	0.00	35.90	4.1	10,129	0.04%
2023/08/24	0.6	35.95	0	0.00	35.95	0.6	10,120	0.01%
2023/08/23	6	36.13	3	36.10	35.95	3	10,120	0.03%
2023/08/22	6	35.90	6	35.90	35.90	0	10,143	0.00%
2023/08/21	11	36.44	9	36.30	36.30	2	10,124	0.02%
2023/08/18	2.9	36.96	1	36.95	37.00	1.9	10,110	0.02%
2023/08/17	1	35.60	0	0.00	36.45	1	10,050	0.01%
2023/08/16	20.1	35.98	3	35.90	36.30	17.1	10,040	0.17%
2023/08/15	18	37.18	21	37.07	37.00	-3	9,926	-0.03%
2023/08/14	22.2	37.82	109	37.96	37.75	-86.8	9,799	-0.89%	大賣/
2023/08/11	5	39.24	83	39.21	39.45	-78	9,620	-0.81%
2023/08/10	43	39.59	11	39.80	39.80	32	9,544	0.34%
2023/08/09	6	39.87	2	40.05	40.05	4	9,515	0.04%
2023/08/08	11	40.21	56	40.44	40.40	-45	9,482	-0.47%
2023/08/07	1	40.30	10	40.10	40.50	-9	9,485	-0.09%
2023/08/04	100	40.02	2	40.45	40.45	98	9,448	1.04%
2023/08/02	11	40.14	13.1	40.28	40.15	-2.1	9,483	-0.02%
2023/08/01	6.1	39.40	3	39.40	39.40	3.1	9,383	0.03%
2023/07/31	27	39.28	10.6	39.42	39.50	16.4	9,346	0.18%
2023/07/28	48	39.94	7.6	40.12	39.95	40.4	9,096	0.44%
2023/07/27	20	49.53	42.4	49.43	49.90	-22.4	8,302	-0.27%
2023/07/26	3.1	48.98	105	48.95	48.90	-101.9	7,702	-1.32%	大賣/鉅額交易
2023/07/25	3.7	48.98	22	48.95	48.95	-18.3	7,395	-0.25%
2023/07/24	7.3	48.51	6	48.81	48.80	1.3	7,187	0.02%
2023/07/21	21	48.76	32	48.87	48.70	-11	7,075	-0.16%
2023/07/20	32	49.47	46	49.13	49.45	-14	6,883	-0.20%
2023/07/19	7	47.64	6	47.80	47.80	1	6,469	0.02%
2023/07/18	10	47.53	8	47.92	47.95	2	6,483	0.03%
2023/07/17	4.2	47.94	0	0.00	48.00	4.2	6,400	0.07%
2023/07/14	5.1	47.81	2	47.83	47.75	3.1	6,419	0.05%
2023/07/13	5.4	47.52	1	47.40	47.45	4.4	6,444	0.07%
2023/07/12	4	47.01	0.2	47.00	47.00	3.8	6,470	0.06%
2023/07/11	11.2	47.10	1	47.15	47.20	10.2	6,483	0.16%
2023/07/10	1.2	47.15	0.1	47.20	47.10	1.2	6,561	0.02%
2023/07/07	6	47.03	0.3	47.35	47.15	5.7	6,701	0.09%
2023/07/06	26.6	47.51	4	47.71	47.50	22.6	6,724	0.34%
2023/07/05	2.1	48.15	0.2	48.15	48.05	1.9	6,681	0.03%
2023/07/04	0.9	48.12	70	48.00	48.20	-69.1	6,685	-1.03%
2023/07/03	4.3	47.80	8	48.03	47.95	-3.7	6,792	-0.05%
2023/06/30	0.1	47.55	5	47.40	47.40	-4.9	6,819	-0.07%
2023/06/29	1	47.65	1	47.30	47.35	0	6,857	0.00%
2023/06/28	0	0.00	3	47.47	47.55	-3	6,852	-0.04%
2023/06/27	17.6	47.58	42.1	47.94	47.45	-24.5	6,872	-0.36%
2023/06/26	23	47.39	3	47.53	47.60	20	6,845	0.29%
2023/06/21	22.3	47.23	0	47.40	47.30	22.3	6,845	0.33%
2023/06/20	26.5	47.48	4	47.45	47.50	22.5	6,847	0.33%
2023/06/19	5	48.23	10	48.26	47.90	-5	6,836	-0.07%
2023/06/16	10	48.39	8	48.41	48.35	2	6,840	0.03%
2023/06/15	8.2	47.86	21.4	47.68	47.95	-13.2	6,728	-0.20%
2023/06/14	1	47.00	62	46.90	47.00	-61	6,682	-0.91%
2023/06/13	37.1	46.55	1	46.45	46.40	36.1	6,970	0.52%
2023/06/12	2	46.98	5	46.85	46.95	-3	7,263	-0.04%
2023/06/09	2	46.95	32	47.23	47.40	-30	8,323	-0.36%
2023/06/08	3	47.17	0.1	47.30	47.25	2.9	8,588	0.03%
2023/06/07	5	47.00	13.2	47.02	47.00	-8.2	8,554	-0.10%
2023/06/06	109	47.03	5	46.90	46.90	104	8,634	1.20%	大買/鉅額交易
2023/06/05	2.1	47.04	12	47.02	46.90	-9.9	8,690	-0.11%
2023/06/02	0	0.00	1.2	45.60	45.70	-1.2	8,633	-0.01%
2023/05/31	3	45.25	0	0.00	45.10	3	8,817	0.03%
2023/05/30	1	45.40	2	45.30	45.25	-1	8,776	-0.01%
2023/05/25	5	45.30	0.5	45.40	45.20	4.5	8,903	0.05%
2023/05/24	3	45.50	1	45.45	45.60	2	8,931	0.02%
2023/05/23	109.1	45.73	2	45.40	45.40	107.1	8,963	1.19%	大買/鉅額交易
2023/05/22	130.1	45.44	8	45.45	45.50	122.1	8,960	1.36%	大買/鉅額交易
2023/05/19	1	45.10	10.5	45.01	45.10	-9.5	9,005	-0.11%
2023/05/18	0	0.00	2	44.75	44.85	-2	8,996	-0.02%
2023/05/17	1	44.60	0	0.00	44.70	1	9,283	0.01%
2023/05/16	0	0.00	2.2	44.52	44.70	-2.2	9,368	-0.02%
2023/05/15	1	43.85	0	0.00	44.05	1	9,356	0.01%
2023/05/12	0.1	44.20	1	44.25	43.90	-1	9,421	-0.01%
2023/05/11	0.1	44.20	1	44.25	44.35	-1	9,425	-0.01%
2023/05/10	0	0.00	4	44.55	44.60	-4	9,459	-0.04%
2023/05/09	2	44.40	0	0.00	44.45	2	9,511	0.02%
2023/05/08	0	0.00	2.4	45.51	45.45	-2.4	9,438	-0.02%
2023/05/05	3	44.93	0.4	45.00	45.00	2.6	9,411	0.03%
2023/05/04	1	44.75	0.2	44.70	44.70	0.8	9,540	0.01%
2023/05/03	0	0.00	6	44.55	44.55	-6	9,806	-0.06%
2023/05/02	4	44.83	7	44.60	44.85	-3	9,999	-0.03%
2023/04/28	1	44.35	11	44.13	44.45	-10	10,123	-0.10%
2023/04/27	1.1	43.90	7.5	43.84	43.85	-6.4	10,157	-0.06%
2023/04/26	4	43.04	3	43.10	43.25	1	10,176	0.01%
2023/04/25	4	43.63	2	43.68	43.40	2	10,141	0.02%
2023/04/24	0	0.00	1.1	44.25	44.05	-1.1	10,117	-0.01%
2023/04/21	1	44.30	1.7	44.40	44.20	-0.7	10,201	-0.01%
2023/04/20	5	44.95	1	45.20	44.85	4	10,184	0.04%
2023/04/19	7	45.14	6	45.18	45.05	1	10,215	0.01%
2023/04/18	9.5	45.53	162.1	45.60	45.35	-152.6	10,145	-1.50%	大賣/鉅額交易
2023/04/17	0.8	45.71	10	45.54	45.70	-9.2	10,104	-0.09%
2023/04/14	3.7	45.40	0	0.00	45.35	3.7	10,046	0.04%
2023/04/13	12.2	45.55	9	45.57	45.45	3.2	10,047	0.03%
2023/04/12	163.6	45.35	4.3	45.52	45.30	159.3	10,044	1.59%	大買/鉅額交易
2023/04/11	3	44.87	1.1	45.00	44.80	1.9	9,940	0.02%
2023/04/10	2.6	45.05	0	0.00	44.90	2.6	9,940	0.03%
2023/04/07	6.3	44.88	4	44.85	44.85	2.3	9,949	0.02%
2023/04/06	4.2	44.92	2.5	44.92	44.85	1.7	10,057	0.02%
2023/03/31	10.6	45.63	2	45.83	45.50	8.6	10,114	0.09%
2023/03/30	2.3	45.42	0	0.00	45.60	2.3	10,624	0.02%
2023/03/29	1.1	45.36	0	0.00	45.40	1.1	11,252	0.01%
2023/03/28	4.1	45.47	0	0.00	45.35	4.1	11,750	0.03%
2023/03/27	4	45.51	30.4	45.50	45.50	-26.4	12,350	-0.21%
2023/03/24	33	45.19	0.5	45.35	45.15	32.6	12,834	0.25%
2023/03/23	2	45.40	8	45.34	45.25	-6	13,167	-0.05%
2023/03/22	6	45.45	13	45.49	45.50	-7	13,439	-0.05%
2023/03/21	1.2	45.47	18	45.64	45.30	-16.8	13,955	-0.12%
2023/03/20	7.1	45.34	8	45.29	45.20	-0.9	14,144	-0.01%
2023/03/17	5.5	45.26	17	45.36	45.45	-11.6	14,211	-0.08%
2023/03/16	11.4	44.73	9	45.00	44.50	2.4	14,219	0.02%
2023/03/15	22	46.42	31	46.25	45.80	-9	14,140	-0.06%
2023/03/14	71.7	46.92	80.3	46.92	46.55	-8.6	14,124	-0.06%
2023/03/13	13	45.14	10	45.03	45.35	3	13,791	0.02%
2023/03/10	1.2	44.48	0	0.00	44.40	1.2	13,477	0.01%
2023/03/09	17	44.78	22	44.99	44.70	-5	13,485	-0.04%
2023/03/08	0.2	45.00	12.1	44.96	45.10	-11.9	13,415	-0.09%
2023/03/07	9	45.01	4.3	44.99	45.00	4.7	13,319	0.04%
2023/03/06	12	44.47	20	44.46	44.50	-8	13,125	-0.06%
2023/03/03	3	43.55	1	43.60	43.60	2	12,992	0.02%
2023/03/02	2	43.15	0	0.00	43.40	2	13,007	0.02%
2023/03/01	0	0.00	10	43.10	43.10	-10	13,041	-0.08%
2023/02/24	2	43.53	0.2	43.60	43.50	1.8	13,046	0.01%
2023/02/23	3	43.47	1.2	43.49	43.60	1.8	13,118	0.01%
2023/02/22	5	43.12	0	0.00	43.20	5	13,291	0.04%
2023/02/21	1	43.35	0.1	43.45	43.45	0.9	13,412	0.01%
2023/02/20	3	43.37	10.1	43.12	43.50	-7.1	13,750	-0.05%
2023/02/17	4.1	42.75	2	42.70	42.80	2.1	14,206	0.01%
2023/02/16	1	43.00	2.1	43.15	43.10	-1.1	14,818	-0.01%
2023/02/15	10.3	43.15	0.4	43.05	42.90	9.9	14,935	0.07%
2023/02/14	5	43.92	0	44.05	43.95	5	14,645	0.03%
2023/02/13	0	0.00	1	44.10	44.15	-1	14,664	-0.01%
2023/02/10	7	43.86	0	0.00	43.80	7	14,750	0.05%
2023/02/09	5.1	44.38	10.1	44.55	44.40	-5	14,925	-0.03%
2023/02/08	13	44.22	0	0.00	44.20	13	14,944	0.09%
2023/02/07	5	43.90	0	0.00	44.35	5	14,906	0.03%
2023/02/06	7	43.86	9	44.22	43.95	-2	14,902	-0.01%
2023/02/03	4	44.21	3	44.25	44.20	1	14,902	0.01%
2023/02/02	5	44.57	1.1	44.78	44.95	3.9	14,847	0.03%
2023/02/01	10	44.82	9	44.73	44.90	1	14,751	0.01%
2023/01/31	3	44.53	19	44.74	44.80	-16	14,533	-0.11%
2023/01/30	7.2	44.23	75	43.95	44.30	-67.8	14,397	-0.47%
2023/01/17	0.2	43.29	6.4	43.44	43.50	-6.2	14,281	-0.04%
2023/01/16	53	43.39	1	43.25	43.00	52	14,298	0.36%
2023/01/13	11	43.18	0	0.00	43.00	11	14,313	0.08%
2023/01/12	0.1	43.20	4.7	43.71	43.40	-4.6	14,410	-0.03%
2023/01/11	0	0.00	1	43.60	43.20	-1	14,393	-0.01%
2023/01/10	1	42.95	1	42.90	42.90	0	14,346	0.00%
2023/01/09	5	42.28	13	42.66	42.75	-8	14,339	-0.06%
2023/01/06	2.8	42.30	0	0.00	42.30	2.8	14,457	0.02%
2023/01/05	3.2	42.79	0	0.00	42.25	3.2	14,714	0.02%
2023/01/04	0	0.00	2	42.70	42.70	-2	14,726	-0.01%
2022/12/30	0	0.00	5	42.17	42.40	-5	14,786	-0.03%
2022/12/29	4	41.25	0	0.00	41.35	4	14,795	0.03%
2022/12/28	4.1	42.10	5	41.67	41.65	-0.9	14,922	-0.01%
2022/12/27	2	42.22	3	42.20	42.25	-1	15,021	-0.01%
2022/12/26	16	42.33	7	42.16	42.10	9	15,103	0.06%
2022/12/23	12	42.99	13.1	43.07	43.15	-1.1	15,177	-0.01%
2022/12/22	5	42.93	15	43.24	44.00	-10	15,033	-0.07%
2022/12/21	8	42.74	16.5	42.85	43.00	-8.5	14,606	-0.06%
2022/12/20	15.1	41.82	24	42.15	41.50	-8.9	14,020	-0.06%
2022/12/19	35	42.06	4	42.64	42.00	31	13,648	0.23%
2022/12/16	10	44.24	1.1	44.51	43.55	8.9	13,086	0.07%
2022/12/15	24.6	44.57	28.2	44.86	44.75	-3.5	12,606	-0.03%
2022/12/14	12	43.52	9.5	43.86	44.20	2.5	12,315	0.02%
2022/12/13	22	43.71	33.3	43.96	43.60	-11.3	12,024	-0.09%
2022/12/12	11	42.15	4.5	42.12	42.45	6.5	11,484	0.06%
2022/12/09	8	43.18	9.2	43.24	43.15	-1.2	11,255	-0.01%
2022/12/08	13.8	43.14	3	43.27	43.20	10.8	11,166	0.10%
2022/12/07	6	43.06	2.3	43.26	43.10	3.7	11,063	0.03%
2022/12/06	9	43.17	12	43.24	42.80	-3	10,897	-0.03%
2022/12/05	1.2	42.52	35.4	42.33	43.30	-34.2	10,634	-0.32%
2022/12/02	2	40.45	0	0.00	40.50	2	9,993	0.02%
2022/12/01	2.1	40.55	11	40.76	40.50	-8.9	10,017	-0.09%
2022/11/30	4.6	40.35	1	40.25	40.25	3.6	9,943	0.04%
2022/11/29	2	39.98	3	39.98	40.15	-1	9,927	-0.01%
2022/11/28	4	39.69	3	39.80	39.55	1	9,958	0.01%
2022/11/25	15	40.25	9	40.38	40.00	6	10,050	0.06%
2022/11/24	0	40.00	0	0.00	40.05	0	10,023	0.00%
2022/11/23	6	39.99	5.1	39.96	39.85	0.9	10,015	0.01%
2022/11/22	3	39.58	7	39.77	39.80	-4	10,063	-0.04%
2022/11/21	7	40.06	0	0.00	40.15	7	10,088	0.07%
2022/11/18	16	40.38	4	40.31	39.90	12	10,079	0.12%
2022/11/17	5	41.09	2.2	40.97	41.10	2.8	9,984	0.03%
2022/11/16	21.3	41.14	25	41.22	40.85	-3.7	9,873	-0.04%
2022/11/15	7	41.42	49.1	41.41	41.30	-42.1	9,570	-0.44%
2022/11/14	27.1	40.14	90	40.23	40.80	-62.9	9,242	-0.68%
2022/11/11	41	40.00	3.1	39.30	39.25	38	9,020	0.42%
2022/11/10	1.1	39.30	1	39.35	39.35	0	9,116	0.00%
2022/11/09	4	39.81	7	39.76	39.60	-3	9,324	-0.03%
2022/11/08	3	39.40	4	39.46	39.45	-1	9,820	-0.01%
2022/11/07	2	38.85	25	38.55	39.40	-23	10,501	-0.22%
2022/11/04	2	37.25	0	0.00	37.45	2	10,317	0.02%
2022/11/03	13	37.59	2	37.65	37.70	11	10,263	0.11%
2022/11/02	2	38.15	3	38.12	38.05	-1	10,278	-0.01%
2022/11/01	1	37.40	0.3	37.60	37.60	0.7	10,259	0.01%
2022/10/31	2	37.35	3	37.73	37.75	-1	10,240	-0.01%
2022/10/28	7	37.99	0	0.00	37.80	7	10,252	0.07%
2022/10/27	0	0.00	1	38.85	38.85	-1	10,283	-0.01%
2022/10/26	4	38.25	4	38.25	38.15	0	10,434	0.00%
2022/10/25	1	38.55	0	0.00	38.75	1	10,655	0.01%
2022/10/21	0.5	38.45	1	38.70	38.45	-0.5	10,610	0.00%
2022/10/20	11	37.26	13	37.58	38.65	-2	10,581	-0.02%
2022/10/19	13	38.39	12	38.15	38.15	1	10,544	0.01%
2022/10/18	10	38.93	2	39.00	38.90	8	10,689	0.07%
2022/10/17	8	38.08	8	38.37	39.10	0	10,730	0.00%
2022/10/14	2.6	39.06	10.1	39.10	39.10	-7.5	10,733	-0.07%
2022/10/13	12	38.87	11	38.41	37.20	1	10,777	0.01%
2022/10/12	2.1	38.40	4	38.96	39.00	-2	10,866	-0.02%
2022/10/11	10	38.29	31	38.70	38.45	-21	10,944	-0.19%
2022/10/07	9	39.07	14.1	39.18	39.20	-5.1	10,890	-0.05%
2022/10/06	11	38.69	31	38.81	39.20	-20	10,921	-0.18%
2022/10/05	2.1	39.71	15	39.62	39.20	-12.9	10,898	-0.12%
2022/10/04	8	38.60	17	38.80	39.30	-9	10,783	-0.08%
2022/09/30	9	37.16	21.1	36.97	37.80	-12.1	10,679	-0.11%
2022/09/29	2	35.95	14	35.96	35.90	-12	10,539	-0.11%
2022/09/28	18.9	35.78	2	35.80	35.25	16.9	10,558	0.16%
2022/09/27	1.1	36.58	8	37.00	37.10	-6.9	10,453	-0.07%
2022/09/26	44	37.72	14.3	37.31	37.20	29.7	10,454	0.28%
2022/09/22	3	38.52	3	38.78	39.00	0	10,588	0.00%
2022/09/21	5	39.37	20	39.00	38.85	-15	10,574	-0.14%
2022/09/20	4.3	39.33	0	0.00	39.35	4.3	10,530	0.04%
2022/09/19	5	39.40	4	39.21	39.00	1	10,591	0.01%
2022/09/16	7	39.12	0	0.00	39.00	7	10,671	0.07%
2022/09/15	11	39.75	30.7	39.72	39.60	-19.7	10,794	-0.18%
2022/09/14	8	39.31	6.3	39.51	39.55	1.7	10,933	0.02%
2022/09/13	23	39.75	13	39.95	40.00	10	11,066	0.09%
2022/09/12	1.2	39.71	2.1	39.75	39.85	-0.9	11,356	-0.01%
2022/09/08	6	38.75	18	39.05	39.10	-12	11,407	-0.11%
2022/09/07	11	37.60	1	38.05	37.50	10	11,508	0.09%
2022/09/06	5	37.71	5.2	37.65	37.80	-0.2	11,585	0.00%
2022/09/05	8.7	37.88	4.1	37.76	37.85	4.6	11,855	0.04%
2022/09/02	59.1	38.35	22	38.15	38.05	37.1	12,013	0.31%
2022/09/01	21.6	38.92	0	0.00	38.65	21.6	11,982	0.18%
2022/08/31	1.1	39.31	2	39.25	39.55	-0.9	11,877	-0.01%
2022/08/30	1	39.65	0	0.00	39.70	1	11,907	0.01%
2022/08/29	17.3	39.20	11	39.41	39.40	6.3	11,903	0.05%
2022/08/26	2	40.43	3	40.48	40.45	-1	11,929	-0.01%
2022/08/25	8	40.36	86.2	40.05	40.35	-78.2	11,897	-0.66%
2022/08/24	8.1	40.28	17	40.29	40.15	-8.9	11,867	-0.07%
2022/08/23	6	39.69	5	39.75	39.85	1	11,826	0.01%
2022/08/22	2	39.95	7	40.17	40.15	-5	11,853	-0.04%
2022/08/19	12	40.62	7	40.65	40.65	5	11,942	0.04%
2022/08/18	35	40.53	74.2	40.59	40.65	-39.2	11,930	-0.33%
2022/08/17	34	39.87	24	39.82	39.55	10	11,527	0.09%
2022/08/16	24	39.41	25	39.29	39.20	-1	11,415	-0.01%
2022/08/15	31.1	39.68	27.5	39.93	39.90	3.6	11,331	0.03%
2022/08/12	85	38.45	46.1	37.98	39.15	38.9	10,931	0.36%
2022/08/11	5	35.70	6	35.49	35.70	-1	10,485	-0.01%
2022/08/10	1	35.15	0	0.00	35.20	1	10,598	0.01%
2022/08/09	2	34.88	1	35.20	35.15	1	10,671	0.01%
2022/08/08	0	0.00	22	35.22	35.40	-22	10,751	-0.21%
2022/08/05	10	34.69	3	34.75	34.90	7	10,838	0.06%
2022/08/04	2	34.00	2	34.03	34.35	0	11,011	0.00%
2022/08/03	6	34.67	1	34.55	34.50	5	11,353	0.04%
2022/08/02	18	35.24	14	35.14	35.10	4	11,533	0.03%
2022/08/01	4	36.21	10.1	36.32	36.20	-6.1	11,541	-0.05%
2022/07/29	2	34.93	0	0.00	34.90	2	11,473	0.02%
2022/07/28	3	35.18	0	0.00	34.90	3	11,664	0.03%
2022/07/27	0	0.00	0	35.45	35.40	0	11,856	0.00%
2022/07/26	13	35.45	1	35.05	35.10	12	12,006	0.10%
2022/07/25	10.3	35.94	4	35.90	36.00	6.3	12,154	0.05%
2022/07/22	3	34.95	11	35.17	34.90	-8	12,173	-0.07%
2022/07/21	1	34.40	1.1	34.92	35.05	-0.1	12,496	0.00%
2022/07/20	25	34.63	4	34.95	34.85	21	13,085	0.16%
2022/07/19	12.1	35.59	23	36.10	36.05	-10.9	13,222	-0.08%
2022/07/18	0	0.00	16	34.75	35.10	-16	13,270	-0.12%
2022/07/15	0.2	34.05	0	0.00	33.95	0.2	13,581	0.00%
2022/07/14	1	34.20	1	34.30	34.35	0	14,020	0.00%
2022/07/13	6	34.22	0	0.00	33.80	6	14,450	0.04%
2022/07/12	14	34.12	1	33.95	33.80	13	15,070	0.09%
2022/07/11	2	34.88	1	34.70	34.75	1	16,432	0.01%
2022/07/08	15	34.75	21	35.13	35.20	-6	17,518	-0.03%
2022/07/07	0	0.00	0	34.20	34.15	0	17,960	0.00%
2022/07/06	0.1	33.44	4	33.50	33.20	-3.9	18,262	-0.02%
2022/07/04	8	33.24	7	33.33	33.40	1	19,064	0.01%
2022/07/01	22	33.55	12	33.26	33.10	10	19,182	0.05%
2022/06/30	2.1	34.10	24	33.82	33.85	-21.9	19,088	-0.11%
2022/06/29	2	35.20	3	35.25	35.25	-1	19,044	-0.01%
2022/06/28	7.1	35.46	1	35.45	35.55	6.1	19,123	0.03%
2022/06/27	0	0.00	18.2	36.16	36.25	-18.2	19,247	-0.09%
2022/06/24	13	35.08	12	35.02	35.00	1	19,434	0.01%
2022/06/23	10	35.00	7	34.90	34.90	3	19,826	0.02%
2022/06/22	16.5	35.83	4	36.48	35.30	12.5	19,939	0.06%
2022/06/21	10	35.94	25.3	36.69	37.10	-15.3	20,052	-0.08%
2022/06/20	25.3	36.34	7	36.46	35.40	18.3	20,063	0.09%
2022/06/17	33	37.92	15	38.17	38.05	18	20,080	0.09%
2022/06/16	71.1	39.80	11.1	39.17	38.55	60	20,302	0.30%
2022/06/15	6	40.17	7	40.53	40.05	-1	20,177	-0.01%
2022/06/14	22.8	40.29	3	40.00	40.10	19.8	20,186	0.10%
2022/06/13	13.1	41.76	13	41.63	41.55	0.1	20,189	0.00%
2022/06/10	7	42.96	0.9	43.08	43.05	6.1	20,320	0.03%
2022/06/09	3	43.47	1	43.55	43.50	2	20,501	0.01%
2022/06/08	3.4	43.88	8	43.88	43.65	-4.6	20,746	-0.02%
2022/06/07	3.3	43.54	0	0.00	43.60	3.3	21,127	0.02%
2022/06/06	3.5	43.08	5.4	43.57	43.50	-1.9	21,937	-0.01%
2022/06/02	0.3	43.25	1	43.20	43.05	-0.8	23,276	0.00%
2022/06/01	1	43.40	2	43.40	43.50	-1	24,187	0.00%
2022/05/31	5.1	43.69	0	0.00	43.40	5.1	24,685	0.02%
2022/05/30	2	43.95	2.1	44.02	43.95	-0.1	25,052	0.00%
2022/05/27	14.1	43.17	6	43.26	43.30	8.1	25,972	0.03%
2022/05/26	6.3	43.53	8	43.25	43.10	-1.7	27,434	-0.01%
2022/05/25	1	43.75	0	0.00	44.00	1	28,106	0.00%
2022/05/24	22	44.69	12	44.10	44.10	10	28,713	0.03%
2022/05/23	1.3	44.21	11	44.54	44.75	-9.8	29,280	-0.03%
2022/05/20	2	43.80	12.1	44.00	44.00	-10.1	30,567	-0.03%
2022/05/19	28.2	42.38	182	42.15	42.80	-153.8	32,307	-0.48%	大賣/鉅額交易
2022/05/18	5	44.45	20	44.06	44.35	-15	32,193	-0.05%
2022/05/17	2	43.73	31.1	43.52	43.40	-29.1	32,340	-0.09%
2022/05/16	13	43.65	3.1	44.38	43.40	10	32,550	0.03%
2022/05/13	2	44.00	2	44.03	44.05	0	32,778	0.00%
2022/05/12	98.5	43.72	13	44.01	43.20	85.5	32,971	0.26%
2022/05/11	99	44.29	178.1	44.46	44.20	-79.1	33,247	-0.24%	大賣/
2022/05/10	5.1	42.68	2	42.70	43.25	3.1	33,356	0.01%
2022/05/09	8.1	44.38	14	44.10	43.70	-5.9	33,675	-0.02%
2022/05/06	9.3	44.76	0	44.95	45.00	9.3	33,997	0.03%
2022/05/05	4	45.86	11.1	45.54	45.90	-7.1	34,340	-0.02%
2022/05/04	11.2	44.42	0	0.00	44.25	11.2	34,184	0.03%
2022/05/03	2.2	44.31	4.2	44.72	44.80	-2.1	34,135	-0.01%
2022/04/29	6	44.46	4	44.50	44.40	2	34,173	0.01%
2022/04/28	9	44.69	1.1	44.91	44.40	7.9	34,662	0.02%
2022/04/27	34.3	44.51	20	44.83	44.40	14.3	34,657	0.04%
2022/04/26	46.3	46.56	25.1	46.71	46.20	21.2	34,331	0.06%
2022/04/25	165.1	48.76	1	48.65	48.50	164.1	33,674	0.49%	大買/鉅額交易
2022/04/22	52	50.62	32	50.84	50.20	20	33,346	0.06%
2022/04/21	10.1	51.14	12	51.49	50.60	-1.9	33,109	-0.01%
2022/04/20	65.1	53.11	8	52.75	52.20	57.1	32,891	0.17%
2022/04/19	76	53.59	76	54.01	53.90	0	32,581	0.00%
2022/04/18	69	54.57	47	53.60	53.00	22	32,184	0.07%
2022/04/15	40.1	55.69	76.4	55.73	55.00	-36.3	31,634	-0.11%
2022/04/14	64.7	54.56	466.8	53.71	54.00	-402.1	30,359	-1.32%	大賣/鉅額交易
2022/04/13	57.7	52.43	14	52.59	53.00	43.7	29,278	0.15%
2022/04/12	22.4	51.54	27.2	51.78	51.70	-4.8	28,859	-0.02%
2022/04/11	15	51.53	12	51.68	51.70	3	28,640	0.01%
2022/04/08	8	50.21	16	50.36	51.00	-8	28,184	-0.03%
2022/04/07	7	49.53	1	48.75	48.75	6	27,881	0.02%
2022/04/06	1	49.35	8.5	49.54	49.80	-7.5	27,734	-0.03%
2022/04/01	3.1	49.20	2	49.33	49.50	1.1	27,704	0.00%
2022/03/31	23.5	49.07	3	49.25	49.00	20.5	27,783	0.07%
2022/03/30	26	48.50	23.1	49.30	49.35	2.9	27,849	0.01%
2022/03/29	9.5	49.49	12.8	49.32	49.00	-3.3	27,771	-0.01%
2022/03/28	30.5	49.80	18.3	50.19	49.95	12.2	27,694	0.04%
2022/03/25	18.4	51.87	10	52.00	52.20	8.4	27,615	0.03%
2022/03/24	19.5	51.65	141	51.81	51.70	-121.5	27,879	-0.44%	大賣/鉅額交易
2022/03/23	22	50.74	3	51.20	51.20	19	28,176	0.07%
2022/03/22	4.2	51.15	14	51.04	50.90	-9.8	28,074	-0.03%
2022/03/21	20.1	50.55	114	50.77	50.20	-93.9	27,802	-0.34%	大賣/
2022/03/18	5	49.35	12	49.42	49.40	-7	27,719	-0.03%
2022/03/17	4	49.06	4	49.06	49.05	0	28,002	0.00%
2022/03/16	4	49.13	9	48.78	48.65	-5	28,087	-0.02%
2022/03/15	5.7	48.78	10	48.87	48.40	-4.3	27,987	-0.02%
2022/03/14	4	49.96	10	50.00	50.30	-6	28,451	-0.02%
2022/03/11	112	50.30	13	50.32	49.90	99	28,866	0.34%	大買/
2022/03/10	17.3	49.49	25.1	49.83	49.75	-7.7	28,819	-0.03%
2022/03/09	78.4	49.81	43	49.53	49.45	35.4	28,546	0.12%
2022/03/08	577.1	53.14	171	50.87	50.10	406.1	27,909	1.46%	大買/大賣/鉅額交易
2022/03/07	251	53.71	286	53.25	52.70	-35	26,610	-0.13%	大買/大賣/
2022/03/04	31.6	53.67	33	53.54	53.30	-1.4	25,975	-0.01%
2022/03/03	16	53.49	10	53.54	53.70	6	25,921	0.02%
2022/03/02	48	53.83	59	53.88	53.30	-11	26,163	-0.04%
2022/03/01	50.1	53.88	23	54.27	53.10	27.1	25,806	0.11%
2022/02/25	20	51.36	20.2	52.06	52.40	-0.2	25,171	0.00%
2022/02/24	37	50.79	37	51.42	50.00	0	24,996	0.00%
2022/02/23	34.2	52.39	18	52.38	52.20	16.2	24,477	0.07%
2022/02/22	50.2	52.66	55	52.34	51.50	-4.9	24,043	-0.02%
2022/02/21	27.2	51.84	190.2	52.30	53.00	-163	22,923	-0.71%	大賣/鉅額交易
2022/02/18	2	49.10	24	49.15	49.35	-22	21,290	-0.10%
2022/02/17	5	48.89	16	48.78	48.70	-11	21,620	-0.05%
2022/02/16	30.1	48.91	2	49.03	48.60	28.1	21,735	0.13%
2022/02/15	36	49.28	11	49.41	48.85	25	22,306	0.11%
2022/02/14	5	48.51	39	48.64	49.00	-34	23,658	-0.14%
2022/02/11	29.3	49.24	23	49.21	49.00	6.3	23,657	0.03%
2022/02/10	16	49.13	26	49.19	49.05	-10	24,768	-0.04%
2022/02/09	31	48.79	44	48.78	48.50	-13	26,164	-0.05%
2022/02/08	8	47.37	8	47.91	48.05	0	25,747	0.00%
2022/02/07	33	46.83	64	46.73	47.50	-31	25,531	-0.12%
2022/01/26	2	44.23	1	44.10	44.10	1	25,252	0.00%
2022/01/25	46	44.71	31	44.87	44.20	15	25,659	0.06%
2022/01/24	12	44.64	3	44.70	44.70	9	26,549	0.03%
2022/01/21	34	45.77	38	45.69	45.55	-4	26,751	-0.01%
2022/01/20	1	44.55	9	44.89	45.45	-8	26,341	-0.03%
2022/01/19	2.4	43.86	6	43.98	43.70	-3.6	26,647	-0.01%
2022/01/18	3	44.45	5	44.53	44.35	-2	26,715	-0.01%
2022/01/17	7	43.96	0	0.00	44.20	7	26,777	0.03%
2022/01/14	10	44.34	2	44.25	44.25	8	27,100	0.03%
2022/01/13	15	45.45	21	45.25	45.15	-6	27,489	-0.02%
2022/01/12	14	44.57	2	44.85	44.55	12	27,455	0.04%
2022/01/11	0	0.00	0.1	44.00	44.10	-0.1	27,513	0.00%
2022/01/10	29	44.24	55.4	44.05	44.05	-26.4	27,959	-0.09%
2022/01/07	15	44.70	1	45.65	44.60	14	28,085	0.05%
2022/01/06	3	45.20	0	0.00	45.20	3	28,276	0.01%
2022/01/05	12	45.36	18	45.21	45.05	-6	28,627	-0.02%
2022/01/04	7	45.29	14	45.27	45.30	-7	28,811	-0.02%
2022/01/03	2	45.85	1	45.75	45.80	1	28,948	0.00%
2021/12/30	0	46.25	24	46.20	46.25	-24	29,092	-0.08%
2021/12/28	7	46.20	8	46.20	46.35	-1	29,352	0.00%
2021/12/27	8.1	46.21	204.2	46.27	46.15	-196.1	29,712	-0.66%	大賣/鉅額交易
2021/12/23	8	47.39	13	47.35	47.35	-5	29,994	-0.02%
2021/12/22	1	48.00	6.1	47.70	47.45	-5.1	30,262	-0.02%
2021/12/21	42	47.51	18	47.83	47.90	24	30,252	0.08%
2021/12/20	15.1	48.09	27	48.59	48.75	-11.9	30,013	-0.04%
2021/12/17	25.2	48.09	12	48.01	47.65	13.2	29,641	0.04%
2021/12/16	8	47.13	16	46.91	47.10	-8	29,247	-0.03%
2021/12/15	0	0.00	1	47.10	47.00	-1	29,461	0.00%
2021/12/14	75.1	47.28	7	46.96	46.70	68.1	29,633	0.23%
2021/12/13	52	47.90	28.1	47.90	47.90	23.9	29,623	0.08%
2021/12/10	80	47.29	16.3	47.09	47.00	63.7	29,509	0.22%
2021/12/09	22.3	47.62	40.1	47.56	47.30	-17.8	29,827	-0.06%
2021/12/08	60.1	48.29	81	47.80	47.60	-20.9	30,311	-0.07%
2021/12/07	19	47.36	55.4	47.40	47.95	-36.4	29,991	-0.12%
2021/12/06	47	46.31	2.2	46.20	46.20	44.8	29,525	0.15%
2021/12/03	6	46.59	3	46.45	46.20	3	29,605	0.01%
2021/12/02	5	46.27	86	46.22	46.30	-81	29,860	-0.27%
2021/12/01	3	46.17	9	46.22	46.20	-6	29,959	-0.02%
2021/11/30	14.1	46.12	31	46.43	46.05	-16.9	30,063	-0.06%
2021/11/29	20.3	46.21	8.1	46.12	46.20	12.2	30,010	0.04%
2021/11/26	125.3	47.76	46	47.86	47.75	79.3	30,027	0.26%	大買/
2021/11/25	35	47.79	32	47.75	47.65	3	29,704	0.01%
2021/11/24	38	47.07	37	47.01	47.05	1	29,565	0.00%
2021/11/23	60	45.89	44	45.88	45.65	16	29,073	0.06%
2021/11/22	15	44.48	25	44.20	44.65	-10	29,884	-0.03%
2021/11/19	20	44.17	7	44.16	43.70	13	30,030	0.04%
2021/11/18	14	44.69	12	44.56	44.55	2	30,294	0.01%
2021/11/17	15.1	45.50	8	45.41	45.05	7.1	30,370	0.02%
2021/11/16	19.1	46.55	10.2	46.54	45.45	8.9	30,546	0.03%
2021/11/15	37	46.92	11.2	46.94	46.75	25.9	30,484	0.08%
2021/11/12	49	48.79	20	49.07	48.30	29	31,117	0.09%
2021/11/11	81	48.38	113.6	49.30	49.40	-32.6	31,100	-0.10%	大賣/
2021/11/10	13	46.82	24	46.69	46.75	-11	30,032	-0.04%
2021/11/09	93	47.16	80	47.08	46.90	13	30,377	0.04%
2021/11/08	119	45.36	183	45.84	46.35	-64	29,604	-0.22%	大買/大賣/
2021/11/05	10	42.17	19	42.14	42.15	-9	28,942	-0.03%
2021/11/04	12	42.16	26	42.11	42.55	-14	29,010	-0.05%
2021/11/03	7	41.34	7.1	41.52	41.75	-0.1	29,328	0.00%
2021/11/02	87.2	40.83	36.1	40.81	40.30	51.1	29,348	0.17%
2021/11/01	57.1	41.73	72	41.78	41.10	-14.9	29,188	-0.05%
2021/10/29	24.7	44.15	24.7	44.16	44.15	0	28,525	0.00%
2021/10/28	11.4	44.91	37	44.91	44.95	-25.6	28,490	-0.09%
2021/10/27	22.4	45.09	16.8	45.02	45.10	5.6	28,676	0.02%
2021/10/26	18	45.42	12	45.63	45.15	6	28,861	0.02%
2021/10/25	9	45.32	32	45.36	45.15	-23	29,402	-0.08%
2021/10/22	37.1	45.41	25	45.52	45.05	12.1	30,261	0.04%
2021/10/21	20	45.85	69.1	45.70	46.30	-49.1	30,821	-0.16%
2021/10/20	2	44.50	11.5	44.65	44.55	-9.5	31,203	-0.03%
2021/10/19	18	44.49	15	44.50	44.50	3	31,961	0.01%
2021/10/18	91.5	45.46	64	46.13	45.00	27.5	33,279	0.08%
2021/10/15	2	45.00	6.1	44.99	44.90	-4.1	34,479	-0.01%
2021/10/14	6	44.69	6	44.69	44.75	0	35,965	0.00%
2021/10/13	3.1	44.34	8	44.65	44.60	-4.9	38,464	-0.01%
2021/10/12	52.1	44.70	9	44.67	44.60	43.1	39,356	0.11%
2021/10/08	4	44.46	9	44.50	44.55	-5	40,508	-0.01%
2021/10/07	5	44.63	6	44.49	44.65	-1	41,538	0.00%
2021/10/06	2.2	44.45	14	44.38	44.45	-11.8	43,305	-0.03%
2021/10/05	9	44.34	5	44.21	44.90	4	45,729	0.01%
2021/10/04	6	44.21	61	44.86	44.20	-55	46,599	-0.12%
2021/10/01	75.4	45.08	45	45.01	45.10	30.4	47,959	0.06%
2021/09/30	8	45.61	8.1	45.89	45.85	-0.1	49,915	0.00%
2021/09/29	4	45.14	3	45.00	45.00	1	51,403	0.00%
2021/09/28	37	45.40	13.4	45.03	45.00	23.6	53,570	0.04%
2021/09/27	3	45.52	2	45.30	45.30	1	57,480	0.00%
2021/09/24	10.1	45.97	2	46.10	45.70	8.1	62,167	0.01%
2021/09/23	5	45.69	32	45.69	45.80	-27	69,601	-0.04%
2021/09/22	13	45.45	18	45.78	45.75	-5	76,836	-0.01%
2021/09/17	6	48.13	3	47.80	47.75	3	80,788	0.00%
2021/09/16	11	48.85	44	48.91	48.40	-33	82,968	-0.04%
2021/09/15	9	48.52	18	48.41	48.75	-9	83,489	-0.01%
2021/09/14	61	49.32	13	49.72	49.30	48	84,968	0.06%
2021/09/13	25	50.13	34	50.00	50.50	-9	86,300	-0.01%
2021/09/10	28.1	48.96	21	49.20	48.75	7.1	86,105	0.01%
2021/09/09	6	47.35	14	47.35	47.90	-8	86,148	-0.01%
2021/09/08	31.2	47.92	21	47.90	47.05	10.2	86,592	0.01%
2021/09/07	6.1	48.96	159	49.48	48.35	-152.9	86,871	-0.18%	大賣/鉅額交易
2021/09/06	20.1	49.35	11	49.65	49.20	9.1	86,924	0.01%
2021/09/03	11	49.50	6	49.37	48.85	5	87,286	0.01%
2021/09/02	159	49.05	17	49.58	48.60	142	87,905	0.16%	大買/鉅額交易
2021/09/01	40	50.68	90	50.97	50.20	-50	88,583	-0.06%
2021/08/31	7	50.13	21	50.23	50.60	-14	88,670	-0.02%
2021/08/30	49	50.32	30	50.35	49.95	19	89,428	0.02%
2021/08/27	7	49.27	39	49.72	50.20	-32	90,186	-0.04%
2021/08/26	84	49.76	266.4	51.29	49.00	-182.4	90,929	-0.20%	大賣/鉅額交易
2021/08/25	19.2	47.75	18	48.14	48.10	1.2	92,275	0.00%
2021/08/24	39	47.51	32	47.67	48.35	7	93,545	0.01%
2021/08/23	14	47.47	26	47.74	47.70	-12	96,102	-0.01%
2021/08/20	48.1	46.26	40	46.50	46.00	8.1	97,374	0.01%
2021/08/19	24	47.25	63	47.38	46.55	-39	98,081	-0.04%
2021/08/18	54	46.56	40	46.32	48.55	14	98,353	0.01%
2021/08/17	59.2	48.52	13	49.10	47.00	46.2	97,910	0.05%
2021/08/16	291	51.91	281	52.86	50.40	10	97,863	0.01%	大買/大賣/
2021/08/13	331	52.54	64.1	52.86	52.30	266.9	98,613	0.27%	大買/鉅額交易
2021/08/12	27.1	52.82	508	53.20	53.50	-480.9	99,398	-0.48%	大賣/鉅額交易
2021/08/11	84	52.10	55	52.04	50.90	29	100,420	0.03%
2021/08/10	14	51.47	10	51.29	50.90	4	99,818	0.00%
2021/08/09	49	51.69	51	52.08	51.50	-2	101,040	0.00%
2021/08/06	13	51.28	15	51.30	51.00	-2	102,182	0.00%
2021/08/05	18	51.23	12	51.31	50.90	6	103,966	0.01%
2021/08/04	34	52.54	17	52.46	52.20	17	105,230	0.02%
2021/08/03	21	53.11	13	53.26	53.50	8	108,385	0.01%
2021/08/02	36	53.56	58	53.54	54.10	-22	110,971	-0.02%
2021/07/30	70	53.44	10	53.36	52.00	60	111,955	0.05%
2021/07/29	55	52.20	186	52.72	53.60	-131	113,192	-0.12%	大賣/鉅額交易
2021/07/28	559	51.84	500	52.79	51.30	59	114,079	0.05%	大買/大賣/
2021/07/27	404	52.93	177.3	53.03	51.60	226.8	115,128	0.20%	大買/大賣/鉅額交易
2021/07/26	133	53.33	58.1	52.97	52.80	74.9	116,132	0.06%	大買/
2021/07/23	54	54.58	72	54.85	55.20	-18	116,839	-0.02%
2021/07/22	39.1	55.38	77	54.55	53.60	-37.9	116,605	-0.03%
2021/07/21	331.3	58.25	371.2	59.12	56.50	-40	116,067	-0.03%	大買/大賣/
2021/07/20	197	59.32	63	58.87	58.40	134	115,458	0.12%	大買/鉅額交易
2021/07/19	276.3	59.60	347.1	60.58	60.00	-70.9	115,103	-0.06%	大買/大賣/
2021/07/16	30	58.56	18.2	58.66	58.30	11.8	115,684	0.01%
2021/07/15	49	56.56	68.1	56.95	58.50	-19.1	116,177	-0.02%
2021/07/14	38	54.80	32.1	54.58	54.40	5.9	116,278	0.01%
2021/07/13	245.3	57.90	73.1	58.30	56.30	172.2	116,504	0.15%	大買/鉅額交易
2021/07/12	291.1	60.24	114.1	60.68	59.60	177	116,141	0.15%	大買/大賣/鉅額交易
2021/07/09	24.4	57.58	35.1	57.28	56.90	-10.7	114,318	-0.01%
2021/07/08	78	58.14	70.1	57.89	58.00	7.9	115,233	0.01%
2021/07/07	82.4	57.92	59	57.57	57.10	23.4	114,284	0.02%
2021/07/06	51	59.96	44	60.29	59.50	7	113,346	0.01%
2021/07/05	224.2	60.94	218.1	61.66	60.50	6.1	112,774	0.01%	大買/大賣/
2021/07/02	106.2	61.22	94.1	61.39	59.90	12.2	112,517	0.01%	大買/
2021/07/01	157.2	60.19	209.1	60.28	60.30	-51.9	110,796	-0.05%	大買/大賣/
2021/06/30	303.6	61.16	277	61.13	59.50	26.5	106,551	0.02%	大買/大賣/
2021/06/29	501.1	55.76	476.2	56.89	57.90	24.9	99,335	0.03%	大買/大賣/
2021/06/28	215.2	50.98	301.4	50.58	52.70	-86.3	92,252	-0.09%	大買/大賣/
2021/06/25	89.2	48.74	110	48.81	47.95	-20.8	88,275	-0.02%	大賣/
2021/06/24	19.2	46.88	66	47.12	46.50	-46.9	86,098	-0.05%
2021/06/23	122	47.95	78	47.21	45.80	44	85,332	0.05%	大買/
2021/06/22	60.2	47.18	92.5	47.02	48.00	-32.3	83,604	-0.04%
2021/06/21	40	44.18	31	44.56	43.80	9	81,795	0.01%
2021/06/18	30	45.62	30	45.92	45.50	0	81,400	0.00%
2021/06/17	31	45.95	41	46.31	45.95	-10	80,959	-0.01%
2021/06/16	57	46.56	25	46.83	45.75	32	80,404	0.04%
2021/06/15	25	46.87	63	46.39	47.05	-38	79,901	-0.05%
2021/06/11	48	46.17	70	46.31	45.95	-22	79,516	-0.03%
2021/06/10	46	45.27	55	45.81	46.55	-9	79,163	-0.01%
2021/06/09	63	46.24	23	46.27	45.75	40	78,380	0.05%
2021/06/08	23	48.35	16	48.43	47.80	7	77,628	0.01%
2021/06/07	28	47.96	41	47.47	47.60	-13	77,228	-0.02%
2021/06/04	68	49.21	42	49.10	48.60	26	76,205	0.03%
2021/06/03	32	49.55	41	49.36	48.80	-9	75,253	-0.01%
2021/06/02	232	49.11	200.4	49.67	49.05	31.6	74,534	0.04%	大買/大賣/
2021/06/01	59.2	46.40	96	46.88	47.90	-36.8	72,757	-0.05%
2021/05/31	249	47.53	83	47.21	46.00	166	72,920	0.23%	大買/鉅額交易
2021/05/28	24	44.23	167.1	44.77	44.95	-143.1	70,381	-0.20%	大賣/鉅額交易
2021/05/27	55	41.33	80	41.71	40.90	-25	69,091	-0.04%
2021/05/26	26	40.44	39	40.38	40.70	-13	68,443	-0.02%
2021/05/25	37.1	39.75	18	40.28	39.75	19.1	67,979	0.03%
2021/05/24	50	39.74	32	40.35	40.20	18	67,863	0.03%
2021/05/21	38	39.78	48	40.30	40.30	-10	67,958	-0.01%
2021/05/20	71	40.13	46	39.98	39.50	25	66,983	0.04%
2021/05/19	187	40.90	181	41.20	41.50	6	65,721	0.01%	大買/大賣/
2021/05/18	22	37.53	36.1	37.24	37.75	-14.1	64,142	-0.02%
2021/05/17	34	34.44	51	34.38	34.35	-17	63,937	-0.03%
2021/05/14	48	38.56	72	37.68	37.40	-24	62,629	-0.04%
2021/05/13	122	40.05	178	39.58	39.35	-56	60,892	-0.09%	大買/大賣/
2021/05/12	67	44.52	59	45.52	43.70	8	58,931	0.01%
2021/05/11	223	50.57	133.3	51.93	48.55	89.7	57,459	0.16%	大買/大賣/
2021/05/10	122.1	51.93	173	51.75	53.00	-51	54,145	-0.09%	大買/大賣/
2021/05/07	109	49.19	62	48.56	49.40	47	51,262	0.09%	大買/
2021/05/06	40	48.09	101	48.46	49.45	-61	49,859	-0.12%	大賣/
2021/05/05	80	46.32	53.3	46.43	45.95	26.7	48,126	0.06%
2021/05/04	90	45.31	80	44.88	43.70	10	46,697	0.02%
2021/05/03	133	49.79	90	49.61	48.45	43	45,015	0.10%	大買/
2021/04/29	25	47.88	59.3	47.70	48.00	-34.3	43,382	-0.08%
2021/04/28	45	46.77	22	47.02	46.45	23	41,922	0.05%
2021/04/27	107	48.34	37	49.10	47.85	70	41,642	0.17%	大買/
2021/04/26	95.1	47.86	56	47.69	48.70	39.1	40,781	0.10%
2021/04/23	101	46.36	77	46.81	45.70	24	39,893	0.06%	大買/
2021/04/22	195	50.76	127.2	51.19	48.30	67.8	38,942	0.17%	大買/大賣/
2021/04/21	133	45.73	67	46.71	48.00	66	35,741	0.18%	大買/
2021/04/20	88	45.61	74	45.10	46.50	14	34,540	0.04%
2021/04/19	74	45.41	81.7	45.21	46.05	-7.7	33,267	-0.02%
2021/04/16	44.5	41.83	70	41.95	41.90	-25.5	31,918	-0.08%
2021/04/15	44	40.39	56.9	40.66	40.15	-12.9	30,497	-0.04%
2021/04/14	74	39.43	72	40.49	39.95	2	30,141	0.01%
2021/04/13	104	40.10	57	40.17	39.55	47	28,521	0.16%	大買/
2021/04/12	113.2	40.36	115	40.60	40.80	-1.8	28,017	-0.01%	大買/大賣/
2021/04/09	24	38.92	26	39.20	38.50	-2	26,927	-0.01%
2021/04/08	125.9	39.22	117.1	39.76	39.35	8.8	26,031	0.03%	大買/大賣/
2021/04/07	209	36.82	225.8	37.25	37.85	-16.8	24,214	-0.07%	大買/大賣/
2021/04/06	6	34.45	78.3	34.40	34.45	-72.3	22,297	-0.32%
2021/04/01	0	0.00	15.1	31.35	31.35	-15.1	22,073	-0.07%
2021/03/31	9	31.11	10	31.38	31.35	-1	22,107	0.00%
2021/03/30	0	0.00	11.1	31.10	31.10	-11.1	21,953	-0.05%
2021/03/29	7	30.54	15.1	30.59	30.50	-8.1	22,022	-0.04%
2021/03/26	68	29.74	3	29.73	29.80	65	23,036	0.28%
2021/03/25	10	29.60	2	29.65	29.65	8	23,726	0.03%
2021/03/24	7	29.41	4	29.40	29.40	3	24,143	0.01%
2021/03/23	2	29.95	1	29.85	29.90	1	24,409	0.00%
2021/03/22	1	29.65	0	0.00	29.70	1	24,926	0.00%
2021/03/19	1	29.35	3	29.35	29.35	-2	25,487	-0.01%
2021/03/18	3	29.80	8	29.79	29.75	-5	25,978	-0.02%
2021/03/17	8	29.44	1.1	29.23	29.70	6.9	26,973	0.03%
2021/03/16	23.1	29.49	3	29.58	29.55	20.1	28,297	0.07%
2021/03/15	9	30.33	11	30.41	30.35	-2	28,818	-0.01%
2021/03/12	13	30.44	5	30.31	30.60	8	29,225	0.03%
2021/03/11	1	30.80	1.1	30.71	30.60	-0.1	30,507	0.00%
2021/03/10	2.6	30.29	3	30.50	30.40	-0.4	31,505	0.00%
2021/03/09	9	30.53	1.3	30.36	30.35	7.7	32,527	0.02%
2021/03/08	10.1	29.82	7	29.72	29.55	3.1	32,658	0.01%
2021/03/05	57.2	30.87	28	30.50	30.20	29.2	32,969	0.09%
2021/03/04	42.4	33.05	37.3	33.05	32.80	5.1	33,058	0.02%
2021/03/03	3.1	31.11	115.2	31.46	31.60	-112.1	32,025	-0.35%	大賣/鉅額交易
2021/03/02	29	31.35	11.1	31.44	30.45	17.9	33,205	0.05%
2021/02/26	28	31.29	15.1	30.97	31.20	13	33,433	0.04%
2021/02/25	7	31.17	36.1	31.14	30.90	-29.1	33,046	-0.09%
2021/02/24	17.1	30.34	13	31.07	30.35	4.1	33,029	0.01%
2021/02/23	19	30.77	29.2	30.97	30.85	-10.2	32,714	-0.03%
2021/02/22	4	29.29	5.1	29.30	29.45	-1.1	32,028	0.00%
2021/02/19	4	28.05	4.2	27.91	28.20	-0.2	31,837	0.00%
2021/02/18	6	27.88	2	27.95	27.85	4	31,859	0.01%
2021/02/17	2	26.40	31	27.05	27.65	-29	31,818	-0.09%
2021/02/05	11	25.44	1	25.85	25.50	10	31,545	0.03%
2021/02/04	12	25.90	0	0.00	25.90	12	31,699	0.04%
2021/02/03	14	25.71	0	0.00	25.70	14	31,928	0.04%
2021/02/02	5.1	26.06	0	0.00	26.45	5.1	32,400	0.02%
2021/02/01	5	26.20	27	25.97	26.20	-22	32,775	-0.07%
2021/01/29	6	25.39	0	0.00	25.10	6	33,013	0.02%
2021/01/28	12	25.18	0	0.00	25.40	12	33,332	0.04%
2021/01/27	14	25.86	0	0.00	25.80	14	33,894	0.04%
2021/01/26	0	0.00	4	26.78	26.80	-4	35,106	-0.01%
2021/01/25	7	26.50	11	26.53	27.15	-4	35,725	-0.01%
2021/01/22	6	25.64	2	25.70	25.90	4	36,213	0.01%
2021/01/21	13	25.96	0	0.00	25.90	13	36,365	0.04%
2021/01/20	5.1	25.90	8	26.38	25.85	-2.9	37,058	-0.01%
2021/01/19	12	27.22	0	0.00	27.10	12	36,744	0.03%
2021/01/18	3.1	27.47	0	0.00	27.45	3.1	36,641	0.01%
2021/01/15	8	27.96	47	27.45	27.95	-39	36,487	-0.11%
2021/01/14	4	28.74	15.3	29.00	28.65	-11.3	36,265	-0.03%
2021/01/13	52.3	28.70	18	28.99	28.65	34.3	36,306	0.09%
2021/01/12	36	29.84	2	29.80	29.65	34	35,776	0.10%
2021/01/11	26	30.73	22	30.89	30.85	4	35,532	0.01%
2021/01/08	2	30.80	0	30.80	30.85	2	35,398	0.01%
2021/01/07	0	0.00	29.3	30.77	30.80	-29.3	35,250	-0.08%
2021/01/06	19	30.04	10	31.20	29.90	9	34,962	0.03%
2021/01/05	11	31.23	13.1	31.46	30.90	-2.1	35,339	-0.01%
2021/01/04	7.1	30.81	0.3	30.92	31.00	6.8	35,400	0.02%
2020/12/31	6.1	30.56	9.1	30.68	31.30	-3	35,206	-0.01%
2020/12/30	43	31.31	4	31.18	30.95	39	34,896	0.11%
2020/12/29	4	30.91	15.2	30.97	31.00	-11.2	34,474	-0.03%
2020/12/28	18.1	30.31	30.2	30.48	30.25	-12.1	34,001	-0.04%
2020/12/25	20	30.54	15	30.77	30.65	5	33,585	0.01%
2020/12/24	9	31.40	108	31.30	31.10	-99	33,198	-0.30%	大賣/
2020/12/23	3	31.22	8	31.29	31.25	-5	32,986	-0.02%
2020/12/22	87	31.08	55.1	31.57	30.85	31.9	32,667	0.10%
2020/12/21	21	32.42	19.1	32.36	32.40	1.9	31,440	0.01%
2020/12/18	1	31.60	5	32.05	31.85	-4	30,695	-0.01%
2020/12/17	6	32.38	5	31.53	32.00	1	30,285	0.00%
2020/12/16	8	31.82	13	31.86	32.00	-5	29,947	-0.02%
2020/12/15	23.1	31.35	4	31.35	30.95	19.1	29,343	0.07%
2020/12/14	6	31.13	10	30.87	30.90	-4	28,754	-0.01%
2020/12/11	23	31.88	28	31.73	31.35	-5	28,210	-0.02%
2020/12/10	52	33.06	19.7	33.18	32.10	32.3	27,234	0.12%
2020/12/09	12	31.50	9	31.77	32.00	3	25,915	0.01%
2020/12/08	125	31.10	12.8	31.10	31.10	112.2	25,320	0.44%	大買/鉅額交易
2020/12/07	31	31.78	110.7	31.36	31.00	-79.7	24,861	-0.32%	大賣/
2020/12/04	19.2	30.12	43.1	30.38	30.60	-23.9	23,494	-0.10%
2020/12/03	10	28.70	22.1	29.35	29.20	-12.1	22,316	-0.05%
2020/12/02	7	28.13	18	28.28	27.80	-11	21,321	-0.05%
2020/12/01	46.5	28.42	30.3	28.11	27.95	16.2	20,950	0.08%
2020/11/30	60	28.09	65	28.26	28.10	-5	20,195	-0.02%
2020/11/27	24.5	26.47	44	26.44	26.85	-19.5	19,182	-0.10%
2020/11/26	115	25.92	91.5	26.18	26.35	23.5	18,505	0.13%	大買/
2020/11/25	47	24.47	33	24.50	24.85	14	16,813	0.08%
2020/11/24	0	0.00	6	23.76	23.75	-6	16,303	-0.04%
2020/11/23	10	24.14	4.5	24.17	24.30	5.5	16,140	0.03%
2020/11/20	10.2	24.00	6	23.92	23.75	4.2	15,843	0.03%
2020/11/19	23	24.18	4	24.30	24.05	19	15,636	0.12%
2020/11/18	10	24.62	4.3	24.74	24.60	5.7	15,415	0.04%
2020/11/17	3	24.47	4	24.55	24.65	-1	15,220	-0.01%
2020/11/16	2	24.10	9	24.02	24.15	-7	15,186	-0.05%
2020/11/13	5	24.32	10	24.38	24.15	-5	15,049	-0.03%
2020/11/12	12	24.54	25.7	24.56	24.75	-13.7	14,918	-0.09%
2020/11/11	5	24.71	3.4	24.97	24.65	1.6	14,680	0.01%
2020/11/10	21.5	25.06	34.8	25.10	24.90	-13.3	14,494	-0.09%
2020/11/09	16	24.72	68.2	24.83	24.85	-52.2	13,952	-0.37%
2020/11/06	7	24.14	35	24.12	24.10	-28	13,465	-0.21%
2020/11/05	6	24.22	22	24.22	23.85	-16	13,083	-0.12%
2020/11/04	29.1	24.05	81.5	24.26	24.50	-52.4	12,721	-0.41%
2020/11/03	31.5	23.98	58	24.06	24.10	-26.5	12,087	-0.22%
2020/11/02	20	22.63	94.2	22.77	23.15	-74.2	10,669	-0.70%
2020/10/30	121	22.08	73.9	21.96	21.90	47.1	9,912	0.48%	大買/
2020/10/29	8.7	22.90	21	22.94	22.65	-12.3	9,077	-0.14%
2020/10/28	78	22.90	41	22.69	22.90	37	8,635	0.43%
2020/10/27	8	21.41	36	21.45	21.50	-28	7,762	-0.36%
2020/10/23	2	21.00	4	21.14	21.00	-2	7,646	-0.03%
2020/10/22	6	20.90	7	20.85	20.65	-1	7,590	-0.01%
2020/10/21	19	21.48	12	21.08	21.30	7	7,424	0.09%
2020/10/20	2	20.48	1	20.40	20.35	1	7,186	0.01%
2020/10/19	1	20.80	0	0.00	20.80	1	7,118	0.01%
2020/10/16	6	21.17	7	21.18	21.15	-1	7,049	-0.01%
2020/10/15	9	21.64	8.5	21.53	21.60	0.5	6,976	0.01%
2020/10/14	1	22.05	101	22.10	22.00	-100	6,894	-1.45%	大賣/
2020/10/13	111	22.09	15	22.14	22.30	96	6,791	1.41%	大買/
2020/10/12	11	21.55	24	21.71	22.00	-13	6,033	-0.22%
2020/10/08	0	0.00	2	19.95	20.00	-2	5,673	-0.04%
2020/10/07	8	19.66	0	0.00	19.75	8	5,705	0.14%
2020/10/06	7	20.01	2	20.05	19.90	5	5,832	0.09%
2020/10/05	5	19.45	0	0.00	19.55	5	5,856	0.09%
2020/09/30	1	19.55	0	0.00	19.65	1	5,996	0.02%
2020/09/29	2	19.55	14	19.22	19.50	-12	6,006	-0.20%
2020/09/28	0	0.00	0	19.15	19.05	0	5,984	0.00%
2020/09/25	4	19.05	50	19.00	18.95	-46	6,021	-0.76%
2020/09/24	22	19.35	8	19.16	19.10	14	6,006	0.23%
2020/09/23	2	20.00	0	0.00	20.00	2	5,953	0.03%
2020/09/22	2	20.20	3	20.35	20.20	-1	5,992	-0.02%
2020/09/21	1	20.95	0	0.00	20.65	1	6,179	0.02%
2020/09/18	7	20.87	1	20.85	21.00	6	6,485	0.09%
2020/09/17	55	20.76	17	20.98	20.75	38	6,786	0.56%
2020/09/16	3	20.47	1	20.40	20.60	2	7,068	0.03%
2020/09/15	20	20.73	10	20.95	20.50	10	7,356	0.14%
2020/09/14	15	20.70	1	20.75	20.70	14	7,588	0.18%
2020/09/11	29	21.67	1	21.40	21.40	28	7,495	0.37%
2020/09/10	1	22.70	4	22.79	22.90	-3	7,258	-0.04%
2020/09/09	2	22.50	11	22.20	22.85	-9	7,234	-0.12%
2020/09/08	4	22.43	1	22.55	22.15	3	7,240	0.04%
2020/09/07	0	0.00	40.2	22.22	22.45	-40.2	7,304	-0.55%
2020/09/04	2	21.65	29	21.65	21.65	-27	7,277	-0.37%
2020/09/03	9	22.19	1	22.25	22.10	8	7,259	0.11%
2020/09/02	3	22.33	8	22.21	22.40	-5	7,250	-0.07%
2020/09/01	1	21.70	4	21.56	21.70	-3	7,186	-0.04%
2020/08/31	16	21.40	0	0.00	21.25	16	7,149	0.22%
2020/08/28	5	21.24	2	21.20	21.25	3	7,154	0.04%
2020/08/27	27.1	21.12	2	21.00	21.00	25.1	7,174	0.35%
2020/08/26	2	21.48	2	21.53	21.45	0	7,160	0.00%
2020/08/25	2	21.58	2	21.68	21.60	0	7,170	0.00%
2020/08/24	11	21.40	11	21.54	21.45	0	7,229	0.00%
2020/08/21	1	20.65	3	21.13	21.35	-2	7,316	-0.03%
2020/08/20	5	20.02	4	20.53	20.55	1	7,288	0.01%
2020/08/19	51	21.02	7	20.89	20.85	44	7,141	0.62%
2020/08/18	6	21.38	3	21.50	21.40	3	7,074	0.04%
2020/08/17	4	21.20	3	21.30	21.35	1	7,102	0.01%
2020/08/14	7	21.59	0	0.00	21.60	7	7,079	0.10%
2020/08/13	3	21.85	1	21.75	21.80	2	7,062	0.03%
2020/08/12	1	22.25	0	0.00	22.10	1	7,016	0.01%
2020/08/11	5	22.45	2	22.80	22.20	3	6,987	0.04%
2020/08/10	4	22.36	1	22.40	22.50	3	6,916	0.04%
2020/08/07	22	22.23	100	22.35	22.25	-78	6,928	-1.13%
2020/08/05	0	0.00	1	23.25	22.70	-1	6,924	-0.01%
2020/08/04	1	22.80	1	22.85	22.80	0	6,921	0.00%
2020/08/03	13	22.68	0	0.00	22.65	13	6,994	0.19%
2020/07/31	2	23.28	1	23.25	23.25	1	6,990	0.01%
2020/07/30	2	23.63	5	23.42	23.65	-3	7,009	-0.04%
2020/07/29	1	22.50	4	22.36	22.50	-3	7,039	-0.04%
2020/07/28	2	22.00	0	0.00	22.00	2	7,185	0.03%
2020/07/27	32	23.20	0	0.00	22.65	32	7,211	0.44%
2020/07/24	11	23.94	10	23.89	23.80	1	7,190	0.01%
2020/07/23	1	24.40	0	0.00	24.25	1	7,201	0.01%
2020/07/22	13	24.42	2	24.60	24.60	11	7,312	0.15%
2020/07/21	1	24.50	1	24.70	24.60	0	7,340	0.00%
2020/07/20	14	24.12	3	24.60	24.55	11	7,341	0.15%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/15	0	0.00	13	24.76	25.05	-13	7,408	-0.18%
2020/07/14	19	25.91	0	0.00	25.80	19	7,402	0.26%
2020/07/13	10	26.00	0	0.00	26.00	10	7,330	0.14%
2020/07/10	6	26.88	2	27.03	26.70	4	7,282	0.05%
2020/07/09	20	27.26	6	27.40	27.30	14	7,226	0.19%
2020/07/08	0	0.00	13	26.78	26.80	-13	7,106	-0.18%
2020/07/06	0	0.00	2	26.78	26.90	-2	7,267	-0.03%
2020/07/03	3	26.63	0	0.00	26.85	3	7,334	0.04%
2020/07/02	0	0.00	5	26.91	26.95	-5	7,345	-0.07%
2020/07/01	2	27.08	10	27.09	27.10	-8	7,375	-0.11%
2020/06/30	10	26.35	12	26.69	27.10	-2	7,451	-0.03%
2020/06/29	23	25.90	1	25.70	26.35	22	7,246	0.30%
2020/06/24	3	25.77	4	25.76	26.05	-1	6,930	-0.01%
2020/06/23	2	25.30	19	25.35	25.40	-17	6,650	-0.26%
2020/06/22	20	25.85	6	25.77	25.25	14	6,309	0.22%
2020/06/19	25	26.75	0	0.00	26.00	25	6,023	0.42%
2020/06/18	2	27.00	3	26.95	26.95	-1	5,733	-0.02%
2020/06/16	3	27.17	0	0.00	27.30	3	5,803	0.05%
2020/06/15	7	27.58	9	28.14	27.15	-2	5,907	-0.03%
2020/06/12	10	27.50	0	0.00	27.90	10	5,817	0.17%
2020/06/11	22	27.93	1.7	27.81	27.55	20.3	5,802	0.35%
2020/06/10	12	27.76	0	0.00	27.65	12	5,761	0.21%
2020/06/09	8	27.91	4	27.80	27.80	4	5,891	0.07%
2020/06/08	2	27.50	11	27.45	27.40	-9	5,930	-0.15%
2020/06/05	2	27.78	1	27.80	27.70	1	5,995	0.02%
2020/06/04	2	27.75	157	27.75	27.80	-155	6,053	-2.56%	大賣/鉅額交易
2020/06/03	5	27.36	47.8	27.50	27.40	-42.8	6,053	-0.71%
2020/06/02	0	0.00	3	26.80	26.85	-3	6,039	-0.05%
2020/06/01	0	0.00	8	26.75	26.70	-8	6,069	-0.13%
2020/05/29	7	27.06	1	27.35	26.85	6	6,065	0.10%
2020/05/28	2	27.53	9	27.84	27.45	-7	6,074	-0.12%
2020/05/27	1	27.20	0	0.00	27.10	1	6,063	0.02%
2020/05/26	0	0.00	4	27.26	27.30	-4	6,171	-0.06%
2020/05/25	1	26.90	1	27.00	27.00	0	6,216	0.00%
2020/05/22	0	0.00	8	27.12	27.00	-8	6,212	-0.13%
2020/05/21	4	26.78	0	0.00	26.95	4	6,149	0.07%
2020/05/20	117	26.01	2.2	26.85	26.85	114.8	6,132	1.87%	大買/鉅額交易
2020/05/18	1	25.55	0	0.00	25.40	1	6,049	0.02%
2020/05/15	1	25.80	0	0.00	25.55	1	6,073	0.02%
2020/05/14	2	26.38	1	26.25	25.80	1	6,044	0.02%
2020/05/12	3	26.85	0	0.00	26.80	3	6,009	0.05%
2020/05/11	0	0.00	1	27.55	27.50	-1	5,945	-0.02%
2020/05/08	1	27.15	21	27.29	26.95	-20	5,899	-0.34%
2020/05/07	11	27.28	6	27.33	27.35	5	5,826	0.09%
2020/05/06	9	27.19	0	0.00	27.05	9	5,794	0.16%
2020/05/05	13	27.32	11	27.35	27.40	2	5,752	0.03%
2020/05/04	12	26.61	12	27.38	27.50	0	5,677	0.00%
2020/04/30	0	0.00	2	26.68	26.65	-2	5,504	-0.04%
2020/04/29	11	26.30	2	26.40	26.30	9	5,449	0.17%
2020/04/28	1	26.25	7	26.45	26.30	-6	5,407	-0.11%
2020/04/27	2	25.85	3	26.25	26.40	-1	5,454	-0.02%
2020/04/24	0	0.00	1	25.35	25.40	-1	5,347	-0.02%
2020/04/22	6	25.20	7	25.24	25.50	-1	5,315	-0.02%
2020/04/21	3	25.87	2	25.55	25.55	1	5,316	0.02%
2020/04/20	1	25.90	1	25.90	26.25	0	5,288	0.00%
2020/04/16	7	25.84	0	0.00	25.70	7	5,325	0.13%
2020/04/15	1	26.10	1	25.90	26.15	0	5,295	0.00%
2020/04/14	1	25.55	2	25.35	25.55	-1	5,247	-0.02%
2020/04/13	1	25.45	9	25.30	25.25	-8	5,238	-0.15%
2020/04/10	10	25.41	29	25.58	25.40	-19	5,271	-0.36%
2020/04/09	15	25.00	14	25.13	25.40	1	5,270	0.02%
2020/04/08	18	24.21	21	24.56	24.80	-3	5,172	-0.06%
2020/04/07	28	24.28	20	24.39	24.10	8	5,091	0.16%
2020/04/06	6	24.20	2	24.40	24.30	4	5,104	0.08%
2020/04/01	8	25.20	2	25.10	25.00	6	5,046	0.12%
2020/03/27	3	27.00	0	0.00	26.70	3	5,279	0.06%
2020/03/25	2	27.33	4	27.34	27.20	-2	5,748	-0.03%
2020/03/24	1	26.70	3	26.48	26.70	-2	5,833	-0.03%
2020/03/23	4	24.85	4	25.11	25.30	0	5,947	0.00%
2020/03/20	3	25.28	4	25.35	25.65	-1	6,001	-0.02%
2020/03/19	4	24.74	4	24.58	24.20	0	5,993	0.00%
2020/03/18	4	27.31	2	27.40	26.85	2	6,004	0.03%
2020/03/17	6	27.17	2	27.40	27.45	4	5,971	0.07%
2020/03/16	10	28.32	2	28.28	28.05	8	5,917	0.14%
2020/03/13	4	28.28	2	28.68	28.40	2	5,943	0.03%
2020/03/12	3	29.92	26	29.64	30.00	-23	5,803	-0.40%
2020/03/11	7	30.24	7	30.54	30.35	0	5,777	0.00%
2020/03/10	5	29.72	3	30.15	30.05	2	5,682	0.04%
2020/03/09	0	0.00	9	29.78	29.90	-9	5,685	-0.16%
2020/03/06	9	30.29	9	29.89	30.00	0	5,825	0.00%
2020/03/05	7	30.81	0	0.00	30.75	7	5,798	0.12%
2020/03/04	6	30.75	7	30.84	31.00	-1	5,778	-0.02%
2020/03/03	6	31.40	3	31.10	31.00	3	5,757	0.05%
2020/03/02	4	31.03	7	31.26	31.40	-3	5,709	-0.05%
2020/02/27	13	31.51	2	31.28	30.90	11	5,635	0.20%
2020/02/26	1	31.70	8	31.71	31.65	-7	5,528	-0.13%
2020/02/25	5	30.68	8	31.24	31.30	-3	5,461	-0.05%
2020/02/24	1	31.25	1	31.25	31.20	0	5,476	0.00%
2020/02/21	0	0.00	1	31.40	31.40	-1	5,495	-0.02%
2020/02/20	1	30.90	0	0.00	30.95	1	5,467	0.02%
2020/02/18	2	30.90	1	30.90	30.90	1	5,541	0.02%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/14	2	30.35	1	30.55	30.45	1	5,730	0.02%
2020/02/13	1	30.35	0.1	30.20	30.15	0.9	5,722	0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/07	2	29.30	0	0.00	29.25	2	5,679	0.04%
2020/02/06	4	29.38	0	0.00	29.55	4	5,693	0.07%
2020/02/05	1	29.15	0	0.00	29.10	1	5,720	0.02%
2020/02/04	1	29.35	0	0.00	29.40	1	5,706	0.02%
2020/02/03	5	29.35	4	29.30	29.35	1	5,708	0.02%
2020/01/31	10	29.95	2	30.08	30.20	8	5,755	0.14%
2020/01/30	3	29.50	13	29.94	29.80	-10	5,888	-0.17%
2020/01/20	1	31.15	6	31.14	31.10	-5	5,774	-0.09%
2020/01/17	10	31.43	0	0.00	31.45	10	5,772	0.17%
2020/01/16	0	0.00	1	31.65	31.55	-1	5,771	-0.02%
2020/01/14	1	31.95	2	31.80	31.95	-1	5,804	-0.02%
2020/01/13	13	31.52	1	31.90	31.95	12	5,823	0.21%
2020/01/10	1	30.55	1	31.35	31.25	0	5,934	0.00%
2020/01/09	6	30.68	0	0.00	30.60	6	5,892	0.10%
2020/01/08	22	30.85	0	0.00	30.50	22	5,899	0.37%
2020/01/07	0	0.00	15	31.35	31.25	-15	5,859	-0.26%
2020/01/02	1	32.20	4	32.20	32.10	-3	5,790	-0.05%
2019/12/31	1	32.10	0	0.00	32.05	1	5,811	0.02%
2019/12/30	4	32.35	5	32.38	32.30	-1	5,817	-0.02%
2019/12/27	5	32.05	1	31.80	31.85	4	5,766	0.07%
2019/12/26	22	31.86	0	0.00	31.80	22	5,815	0.38%
2019/12/25	5	32.37	7	32.44	32.30	-2	5,873	-0.03%
2019/12/24	34	32.00	0	0.00	32.60	34	5,872	0.58%
2019/12/23	3	32.22	1	32.65	32.55	2	5,758	0.03%
2019/12/20	2	31.80	13	31.85	31.75	-11	5,649	-0.19%
2019/12/19	2	31.18	61	31.54	31.55	-59	5,448	-1.08%
2019/12/18	4	31.49	8	31.46	31.40	-4	5,345	-0.07%
2019/12/17	7	30.62	3	30.63	30.70	4	5,184	0.08%
2019/12/16	15	30.90	8	30.83	30.85	7	5,103	0.14%
2019/12/13	9	30.14	19	30.41	30.45	-10	4,980	-0.20%
2019/12/12	6	29.38	0	0.00	29.55	6	4,829	0.12%
2019/12/10	2	29.53	0	0.00	29.30	2	4,850	0.04%
2019/12/09	7	30.69	3	30.75	30.75	4	4,738	0.08%
2019/12/06	18	30.60	3	30.50	30.70	15	4,670	0.32%
2019/12/05	1	29.65	5	29.80	29.80	-4	4,555	-0.09%
2019/12/04	4	29.73	0.1	29.75	29.75	3.9	4,502	0.09%
2019/12/03	4	29.83	0	0.00	29.90	4	4,430	0.09%
2019/12/02	1	28.45	0	0.00	28.35	1	4,264	0.02%
2019/11/29	2	29.15	0	0.00	29.10	2	4,235	0.05%
2019/11/26	0	0.00	32	29.73	29.60	-32	4,207	-0.76%
2019/11/21	1	30.00	0	0.00	29.85	1	4,313	0.02%
2019/11/20	3	30.60	3	30.43	30.40	0	4,381	0.00%
2019/11/19	1	30.15	0	0.00	30.25	1	4,450	0.02%
2019/11/18	0	0.00	0.5	29.75	29.75	-0.5	4,483	-0.01%
2019/11/15	3	29.03	0	0.00	29.50	3	4,528	0.07%
2019/11/14	2	29.38	14	29.71	29.50	-12	4,530	-0.26%
2019/11/13	0	0.00	1	31.35	30.85	-1	4,419	-0.02%
2019/11/12	0	0.00	1	32.50	32.40	-1	4,372	-0.02%
2019/11/11	0	0.00	3	32.78	32.70	-3	4,496	-0.07%
2019/11/07	0	0.00	3	32.63	32.75	-3	4,657	-0.06%
2019/11/04	2	32.60	0	0.00	32.55	2	4,700	0.04%
2019/11/01	1	33.00	0	0.00	33.00	1	4,678	0.02%
2019/10/31	1	32.70	0	0.00	32.90	1	4,690	0.02%
2019/10/29	50.6	34.14	20	33.24	33.25	30.6	4,613	0.66%
2019/10/28	0	0.00	2	33.60	33.60	-2	4,485	-0.04%
2019/10/24	1	33.85	0	0.00	33.85	1	4,536	0.02%
2019/10/23	5	33.85	0	0.00	33.90	5	4,556	0.11%
2019/10/22	0	0.00	1.1	33.31	33.30	-1.1	4,585	-0.02%
2019/10/18	2	33.00	3	33.33	33.15	-1	4,716	-0.02%
2019/10/17	0	0.00	1	33.90	33.95	-1	4,541	-0.02%
2019/10/16	0	0.00	1	33.95	33.85	-1	4,544	-0.02%
2019/10/14	1	33.80	2	33.68	34.00	-1	4,540	-0.02%
2019/10/09	8	33.54	8	33.62	33.20	0	4,487	0.00%
2019/10/08	1	33.55	8	33.61	33.80	-7	4,454	-0.16%
2019/10/07	8	33.30	3	33.20	33.30	5	4,426	0.11%
2019/10/04	4	32.64	8	32.57	32.50	-4	4,375	-0.09%
2019/10/03	24	32.99	11	32.97	32.95	13	4,342	0.30%
2019/10/02	7	33.64	7	33.12	33.20	0	4,308	0.00%
2019/10/01	13	33.62	9	33.47	33.10	4	4,232	0.09%
2019/09/27	1	34.95	5	35.09	34.75	-4	4,071	-0.10%
2019/09/26	3	36.20	14	35.23	35.25	-11	3,985	-0.28%
2019/09/25	11	36.18	0	0.00	36.00	11	3,866	0.28%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	1	38.85	0	0.00	38.35	1	3,681	0.03%
2019/09/20	1	39.25	0	0.00	39.00	1	3,704	0.03%
2019/09/19	1	39.10	0	0.00	39.05	1	3,685	0.03%
2019/09/18	0	0.00	0.1	39.50	39.40	-0.1	3,794	0.00%
2019/09/17	2	39.95	0	0.00	39.50	2	3,932	0.05%
2019/09/16	1	39.70	5	39.90	39.95	-4	4,111	-0.10%
2019/09/10	0	0.00	7	38.71	38.50	-7	4,256	-0.16%
2019/09/09	1	38.55	0	0.00	38.50	1	4,329	0.02%
2019/09/06	0	0.00	2	38.88	38.80	-2	4,413	-0.05%
2019/09/05	2	38.93	0	0.00	38.75	2	4,448	0.04%
2019/09/04	13	39.66	3	39.25	39.25	10	4,457	0.22%
2019/09/03	1	39.40	1	39.10	39.40	0	4,526	0.00%
2019/09/02	2	38.63	2	38.85	38.75	0	4,470	0.00%
2019/08/29	0	0.00	1	38.25	38.15	-1	4,418	-0.02%
2019/08/28	1	38.15	1	38.15	38.10	0	4,423	0.00%
2019/08/27	5	38.40	3	38.53	38.10	2	4,431	0.05%
2019/08/26	6	38.40	6	38.82	38.80	0	4,379	0.00%
2019/08/23	6	38.26	4	38.13	38.15	2	4,287	0.05%
2019/08/22	2	39.18	2	39.40	39.20	0	4,191	0.00%
2019/08/21	2	40.55	6.2	40.50	40.50	-4.2	4,089	-0.10%
2019/08/20	5	41.04	6	40.55	40.50	-1	4,042	-0.02%
2019/08/19	3	41.27	9	41.54	41.40	-6	4,031	-0.15%
2019/08/16	12	42.09	8	42.02	42.10	4	4,141	0.10%
2019/08/15	3	42.20	8	42.17	42.05	-5	4,154	-0.12%
2019/08/14	16	42.80	8	42.50	42.50	8	4,120	0.19%
2019/08/13	1	45.40	3	45.45	45.40	-2	4,062	-0.05%
2019/08/12	1	45.95	9	45.82	45.70	-8	3,959	-0.20%
2019/08/08	0	0.00	5	45.59	45.70	-5	3,913	-0.13%
2019/08/07	2	45.68	1	45.65	45.70	1	3,919	0.03%
2019/08/06	0	0.00	2	45.43	45.65	-2	4,015	-0.05%
2019/08/05	1	45.85	3	45.88	45.85	-2	4,033	-0.05%
2019/08/02	3	45.77	3	45.88	45.90	0	4,040	0.00%
2019/08/01	6	46.11	3	46.05	46.05	3	4,075	0.07%
2019/07/31	1	46.20	0	0.00	46.25	1	4,118	0.02%
2019/07/30	3	46.38	4	46.65	46.00	-1	4,175	-0.02%
2019/07/29	2	46.45	9	46.57	46.50	-7	4,351	-0.16%
2019/07/26	3	45.78	2	45.75	46.00	1	4,307	0.02%
2019/07/25	12	45.69	5	45.62	45.70	7	4,338	0.16%
2019/07/24	7	46.22	13	46.32	46.00	-6	4,352	-0.14%
2019/07/23	3	46.95	2	47.03	46.80	1	4,290	0.02%
2019/07/22	12	47.03	5	46.81	46.80	7	4,266	0.16%
2019/07/19	4	46.29	0	0.00	46.30	4	4,152	0.10%
2019/07/18	15	45.91	1	45.90	45.85	14	4,170	0.34%
2019/07/17	3	45.82	2	46.05	45.75	1	4,206	0.02%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/15	1	45.25	2	45.50	45.25	-1	4,246	-0.02%
2019/07/12	2	45.15	0	0.00	45.15	2	4,357	0.05%
2019/07/11	3	45.18	0	0.00	45.15	3	4,536	0.07%
2019/07/10	1	45.50	0	0.00	45.45	1	4,629	0.02%
2019/07/09	0	0.00	1	45.40	45.45	-1	4,723	-0.02%
2019/07/08	1	45.10	0	0.00	45.05	1	4,804	0.02%
2019/07/04	1	44.90	0	0.00	45.05	1	4,961	0.02%
2019/07/03	3	45.22	2	45.15	45.20	1	5,084	0.02%
2019/07/02	2	45.55	1	45.65	45.45	1	5,195	0.02%
2019/07/01	2	45.40	3	45.40	45.50	-1	5,207	-0.02%
2019/06/28	4	45.38	0	0.00	45.30	4	5,252	0.08%
2019/06/27	1	46.15	0	0.00	45.95	1	5,257	0.02%
2019/06/25	2	46.55	2	46.48	46.75	0	5,301	0.00%
2019/06/24	0	0.00	3	46.15	46.50	-3	5,417	-0.06%
2019/06/21	1	45.85	3.5	46.00	46.40	-2.5	5,328	-0.05%
2019/06/20	0	0.00	1	45.75	45.80	-1	5,183	-0.02%
2019/06/19	1	45.70	1	45.90	45.80	0	5,252	0.00%
2019/06/18	4	45.95	4	45.74	46.00	0	5,337	0.00%
2019/06/17	1	45.95	0	0.00	45.85	1	5,770	0.02%
2019/06/14	3	45.58	3	45.48	45.50	0	5,918	0.00%
2019/06/12	7	45.20	4	45.20	44.90	3	6,029	0.05%
2019/06/11	0	0.00	5	44.80	45.00	-5	6,142	-0.08%
2019/06/10	0	0.00	3	44.05	44.15	-3	6,048	-0.05%
2019/06/05	2	44.25	0	0.00	44.00	2	6,099	0.03%
2019/06/04	0	0.00	11	43.95	43.95	-11	6,114	-0.18%
2019/06/03	1	44.05	1	44.05	43.90	0	6,154	0.00%
2019/05/30	1	44.05	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	2	44.35	44.15	-2	6,355	-0.03%
2019/05/28	1	44.10	1	43.95	44.10	0	6,361	0.00%
2019/05/27	0	0.00	2	43.98	43.90	-2	6,417	-0.03%
2019/05/24	2.5	43.83	3	43.95	43.80	-0.5	6,473	-0.01%
2019/05/23	6.5	44.59	8	44.76	44.05	-1.5	6,541	-0.02%
2019/05/22	2	44.33	3	44.52	44.65	-1	6,421	-0.02%
2019/05/21	2	44.08	1	43.90	44.20	1	6,469	0.02%
2019/05/20	3	44.22	13	44.65	43.95	-10	6,497	-0.15%
2019/05/17	1	43.90	0	0.00	43.90	1	6,483	0.02%
2019/05/16	0	0.00	0.1	43.90	43.90	-0.1	6,588	0.00%
2019/05/15	0	0.00	3	43.90	43.90	-3	6,684	-0.04%
2019/05/14	15	43.77	11	43.85	43.80	4	6,884	0.06%
2019/05/13	2	43.70	3	43.80	43.70	-1	7,035	-0.01%
2019/05/10	0	0.00	1	43.80	43.85	-1	7,139	-0.01%
2019/05/08	2	44.25	4	44.34	43.90	-2	7,191	-0.03%
2019/05/07	3	44.45	4	44.44	44.25	-1	7,231	-0.01%
2019/05/06	2	44.33	6	44.39	44.40	-4	7,482	-0.05%
2019/05/02	4	44.15	1	43.85	43.80	3	7,425	0.04%
2019/04/30	3	43.78	1	43.80	43.85	2	7,471	0.03%
2019/04/29	1	43.70	1	43.70	43.85	0	7,515	0.00%
2019/04/26	7	44.00	3	43.87	43.70	4	7,565	0.05%
2019/04/25	6	43.93	2	43.80	43.90	4	7,661	0.05%
2019/04/23	2	43.80	3	43.75	43.80	-1	7,892	-0.01%
2019/04/22	2	43.78	1	43.75	43.75	1	7,954	0.01%
2019/04/19	1	43.85	1	43.65	43.70	0	8,131	0.00%
2019/04/17	2	43.90	2	43.65	43.95	0	8,424	0.00%
2019/04/16	1	43.75	1	43.65	43.70	0	8,758	0.00%
2019/04/15	1	44.15	1	43.75	43.60	0	8,982	0.00%
2019/04/12	2	43.80	0	0.00	44.00	2	9,087	0.02%
2019/04/11	2	44.10	1	44.00	44.00	1	9,154	0.01%
2019/04/10	4	44.40	4	44.15	44.15	0	9,091	0.00%
2019/04/09	8	44.51	2	44.20	44.20	6	9,093	0.07%
2019/04/08	1	45.10	0	0.00	44.80	1	9,010	0.01%
2019/04/02	7	45.54	4	45.65	45.55	3	9,222	0.03%
2019/04/01	1	45.50	0	0.00	45.10	1	9,445	0.01%
2019/03/29	0	0.00	15	45.19	45.45	-15	9,629	-0.16%
2019/03/28	6	45.09	6	45.02	44.95	0	9,955	0.00%
2019/03/27	4	46.00	38	46.71	45.55	-34	9,886	-0.34%
2019/03/26	1	46.45	1	45.60	45.55	0	9,681	0.00%
2019/03/25	2	45.25	23	45.35	45.95	-21	9,644	-0.22%
2019/03/22	33	46.47	2	46.50	46.15	31	9,617	0.32%
2019/03/21	5	47.30	12	47.21	46.80	-7	9,505	-0.07%
2019/03/20	3	45.98	5	46.37	47.25	-2	9,335	-0.02%
2019/03/19	1	45.20	6	45.11	45.30	-5	8,875	-0.06%
2019/03/18	2	44.30	6	44.38	44.65	-4	8,758	-0.05%
2019/03/15	0.1	43.80	0	0.00	43.90	0.1	8,722	0.00%
2019/03/14	1	42.90	37	43.18	43.40	-36	8,673	-0.42%
2019/03/13	6	43.50	12	43.26	43.15	-6	8,653	-0.07%
2019/03/12	10	43.90	0	0.00	43.50	10	8,700	0.11%
2019/03/11	25	43.80	0	0.00	43.70	25	8,757	0.29%
2019/03/08	2	43.40	0	0.00	43.85	2	8,866	0.02%
2019/03/06	2	44.05	0	0.00	43.85	2	9,303	0.02%
2019/03/05	10	44.33	0	0.00	44.10	10	9,506	0.11%
2019/03/04	10	44.75	0	0.00	44.70	10	9,893	0.10%
2019/02/27	2	44.00	0	0.00	44.00	2	10,492	0.02%
2019/02/26	2	44.20	1	44.00	44.00	1	10,566	0.01%
2019/02/25	2	43.95	5	44.04	43.85	-3	10,606	-0.03%
2019/02/22	2	43.65	0	0.00	43.60	2	10,647	0.02%
2019/02/21	1	43.70	3	43.77	43.80	-2	10,561	-0.02%
2019/02/20	2	43.95	0	0.00	44.05	2	10,551	0.02%
2019/02/19	4	43.88	1	43.90	43.85	3	10,492	0.03%
2019/02/18	4	43.90	2	43.75	43.75	2	10,555	0.02%
2019/02/15	4	44.29	0	0.00	44.00	4	10,721	0.04%
2019/02/14	4	44.95	2	44.95	44.55	2	10,780	0.02%
2019/02/13	6	45.34	3	45.52	45.65	3	10,803	0.03%
2019/02/12	6	45.08	4	45.29	45.55	2	10,689	0.02%
2019/01/30	0	0.00	1	43.90	43.90	-1	10,399	-0.01%
2019/01/29	1	43.75	2	43.60	43.65	-1	10,456	-0.01%
2019/01/28	8	43.93	0	0.00	43.85	8	10,508	0.08%
2019/01/25	8	44.37	3	44.12	43.85	5	10,632	0.05%
2019/01/24	3	45.70	2	45.78	45.50	1	10,507	0.01%
2019/01/23	3	45.20	1	45.40	45.40	2	10,602	0.02%
2019/01/22	5	45.94	0	0.00	45.70	5	10,682	0.05%
2019/01/21	0	0.00	8	46.89	46.65	-8	10,850	-0.07%
2019/01/18	2	46.55	5	46.65	46.85	-3	11,045	-0.03%
2019/01/17	2	46.40	4	46.63	46.10	-2	11,343	-0.02%
2019/01/16	19	47.02	1	47.85	46.80	18	11,832	0.15%
2019/01/15	2	46.83	22	47.63	48.00	-20	11,916	-0.17%
2019/01/14	4	47.30	10	47.51	47.55	-6	12,217	-0.05%
2019/01/11	2	47.50	9	47.39	47.55	-7	12,817	-0.05%
2019/01/10	10	47.17	4	47.55	46.75	6	13,226	0.05%
2019/01/09	9	46.69	2	47.17	47.20	7	13,256	0.05%
2019/01/08	11	46.09	7	46.61	46.80	4	13,112	0.03%
2019/01/07	2	44.65	6	44.50	45.00	-4	12,778	-0.03%
2019/01/04	5	43.64	3	43.78	43.80	2	12,633	0.02%
2019/01/03	2	42.25	7	43.17	43.30	-5	12,793	-0.04%
2019/01/02	1	42.00	5	42.44	42.40	-4	12,962	-0.03%
2018/12/27	6	42.53	1	42.20	42.05	5	13,354	0.04%
2018/12/26	2	41.73	3	41.85	42.00	-1	13,706	-0.01%
2018/12/25	8	41.43	6.1	41.44	41.85	2	14,400	0.01%
2018/12/24	26	42.65	7	42.30	42.00	19	14,374	0.13%
2018/12/22	6	43.43	5	43.96	43.35	1	14,453	0.01%
2018/12/21	5	42.79	6.1	43.26	42.85	-1.1	14,682	-0.01%
2018/12/20	2	41.95	1	41.90	42.00	1	14,589	0.01%
2018/12/18	1	41.95	0	0.00	42.00	1	15,294	0.01%
2018/12/14	0	0.00	1	42.15	42.30	-1	16,742	-0.01%
2018/12/13	5	42.35	1	42.35	42.25	4	17,014	0.02%
2018/12/12	2	42.38	3.1	42.30	42.20	-1.1	17,083	-0.01%
2018/12/11	1	42.15	3	42.00	42.05	-2	17,110	-0.01%
2018/12/10	1	41.45	4	41.74	42.00	-3	17,110	-0.02%
2018/12/07	3	42.10	10	41.94	42.00	-7	17,289	-0.04%
2018/12/06	9	41.35	0	0.00	42.00	9	17,399	0.05%
2018/12/05	2	42.35	2	42.90	42.35	0	17,502	0.00%
2018/12/04	4	43.73	8	43.48	43.05	-4	17,561	-0.02%
2018/12/03	2.8	43.30	3	43.57	43.50	-0.2	17,574	0.00%
2018/11/30	1.6	43.51	6	43.03	42.70	-4.4	17,586	-0.03%
2018/11/29	4.3	43.34	4	43.50	42.85	0.3	17,471	0.00%
2018/11/28	1	41.35	8	41.42	42.00	-7	17,670	-0.04%
2018/11/27	14.3	41.48	7	41.51	42.05	7.3	17,497	0.04%
2018/11/26	42	41.35	41	41.10	43.00	1	17,106	0.01%
2018/11/23	6	42.93	5	43.00	42.95	1	16,518	0.01%
2018/11/22	2	43.00	0	0.00	42.80	2	16,619	0.01%
2018/11/21	3	43.82	2	43.58	43.55	1	16,659	0.01%
2018/11/20	2	44.85	2	44.60	44.40	0	16,773	0.00%
2018/11/19	2	45.35	3	44.95	44.90	-1	16,999	-0.01%
2018/11/16	3	45.17	2	44.90	44.65	1	17,340	0.01%
2018/11/15	1	45.70	4	44.83	44.85	-3	17,387	-0.02%
2018/11/14	5	46.02	2	45.55	45.10	3	17,459	0.02%
2018/11/13	0	0.00	5	43.40	45.45	-5	17,434	-0.03%
2018/11/12	3	45.02	3	44.55	43.95	0	17,616	0.00%
2018/11/09	6	45.83	1	45.90	45.80	5	17,949	0.03%
2018/11/07	1	45.30	1	44.85	45.00	0	18,827	0.00%
2018/11/06	6	45.28	1	45.35	44.80	5	19,151	0.03%
2018/11/05	8	46.23	3	45.73	45.50	5	19,218	0.03%
2018/11/02	16	45.61	27	45.90	45.35	-11	19,466	-0.06%
2018/11/01	5	44.18	3.1	44.58	44.90	1.9	19,434	0.01%
2018/10/31	9	43.89	5	43.93	43.40	4	19,750	0.02%
2018/10/30	13	43.15	10	43.58	43.15	3	19,967	0.02%
2018/10/29	7	43.84	5	43.75	43.25	2	19,877	0.01%
2018/10/26	10	44.25	2	43.75	43.30	8	19,683	0.04%
2018/10/25	15	43.94	35	43.98	43.20	-20	19,475	-0.10%
2018/10/24	49	48.30	24.4	48.28	46.95	24.6	19,131	0.13%
2018/10/23	16	50.96	17.1	50.90	50.90	-1.1	18,589	-0.01%
2018/10/22	18	51.87	12	52.31	51.30	6	18,459	0.03%
2018/10/19	20.2	48.93	41.1	49.91	51.30	-20.9	18,041	-0.12%
2018/10/18	90	46.89	51	47.03	48.60	39	17,362	0.22%
2018/10/17	2	47.35	57	46.19	46.00	-55	16,799	-0.33%
2018/10/16	2.5	47.55	8	47.96	47.80	-5.5	16,704	-0.03%
2018/10/15	15	48.46	16	47.88	47.30	-1	16,678	-0.01%
2018/10/12	10	46.70	7	46.51	47.05	3	16,635	0.02%
2018/10/11	17	45.61	14	45.63	45.25	3	16,853	0.02%
2018/10/09	5	49.60	21	48.30	50.20	-16	16,566	-0.10%
2018/10/08	5	49.90	1	49.70	49.00	4	16,293	0.02%
2018/10/05	8	49.55	2	49.65	50.60	6	16,074	0.04%
2018/10/04	10	50.45	10	50.71	51.30	0	15,838	0.00%
2018/10/03	67	52.81	72.6	49.79	49.00	-5.6	15,498	-0.04%
2018/10/01	71	52.06	71	52.63	53.10	0	14,804	0.00%
2018/09/28	78.3	53.53	72.3	53.98	53.50	6	14,574	0.04%
2018/09/27	20	52.62	23.3	52.99	54.80	-3.3	14,303	-0.02%
2018/09/26	4.5	51.96	6	51.73	52.00	-1.5	14,006	-0.01%
2018/09/25	21.5	54.43	23	54.22	54.00	-1.5	13,820	-0.01%
2018/09/21	24.9	52.67	51	52.95	53.20	-26.1	13,491	-0.19%
2018/09/20	40.9	51.77	22	50.96	52.50	18.9	13,152	0.14%
2018/09/19	16.9	48.74	53	48.23	50.30	-36.1	12,459	-0.29%
2018/09/18	1	45.20	5	46.34	46.60	-4	11,924	-0.03%
2018/09/17	3	44.55	2	45.03	44.80	1	11,743	0.01%
2018/09/13	4	44.85	3	44.55	44.50	1	11,874	0.01%
2018/09/12	1	44.35	11	45.13	44.40	-10	11,834	-0.08%
2018/09/11	4	42.85	2	42.80	43.75	2	11,729	0.02%
2018/09/07	1	43.55	3	43.28	43.00	-2	12,155	-0.02%
2018/09/05	0	0.00	1	43.60	43.60	-1	12,709	-0.01%
2018/09/04	2	43.50	2	43.38	43.25	0	12,711	0.00%
2018/09/03	10	43.55	5	43.58	43.00	5	12,843	0.04%
2018/08/29	0	0.00	4	46.45	46.40	-4	13,091	-0.03%
2018/08/28	10	46.78	5	47.02	47.00	5	13,420	0.04%
2018/08/27	0	0.00	1	45.50	45.50	-1	14,187	-0.01%
2018/08/24	3	45.77	101.3	45.92	45.50	-98.3	14,879	-0.66%	大賣/
2018/08/23	148	49.20	1	48.80	49.10	147	14,732	1.00%	大買/鉅額交易
2018/08/22	5	49.42	4	49.25	49.00	1	14,544	0.01%
2018/08/17	1	48.04	1	48.40	47.70	0	14,116	0.00%
2018/08/16	1	47.80	3	47.97	47.55	-2	14,007	-0.01%
2018/08/15	31	48.79	25	48.65	48.65	6	13,820	0.04%
2018/08/14	8	46.14	11.1	46.63	48.60	-3.1	13,596	-0.02%
2018/08/13	2.1	44.48	11	43.93	44.20	-8.9	12,965	-0.07%
2018/08/10	13.5	44.40	6.1	44.56	44.45	7.4	12,769	0.06%
2018/08/09	2.5	43.00	1	42.40	43.05	1.5	12,528	0.01%
2018/08/08	5.5	43.72	18	43.87	42.30	-12.5	12,499	-0.10%
2018/08/07	2	42.60	0	0.00	42.55	2	12,519	0.02%
2018/08/06	1	41.15	10	42.37	43.20	-9	12,948	-0.07%
2018/08/03	6	39.88	25	40.12	39.90	-19	12,645	-0.15%
2018/07/31	0	0.00	1	38.70	38.35	-1	12,712	-0.01%
2018/07/27	4	38.85	0	0.00	38.20	4	13,018	0.03%
2018/07/26	1	38.20	0	0.00	38.60	1	13,125	0.01%
2018/07/25	0	0.00	0.1	37.95	38.05	-0.1	13,286	0.00%
2018/07/23	1	36.45	0	0.00	36.60	1	13,824	0.01%
2018/07/20	2	37.40	1	37.70	37.00	1	14,122	0.01%
2018/07/19	2	38.83	0	0.00	38.40	2	14,329	0.01%
2018/07/18	3	38.83	1	38.60	39.05	2	14,832	0.01%
2018/07/17	2	38.45	1	38.90	38.75	1	15,220	0.01%
2018/07/16	0.1	37.05	0	0.00	37.25	0.1	15,097	0.00%
2018/07/10	0	0.00	5	37.07	37.10	-5	15,879	-0.03%
2018/07/09	0	0.00	17	36.88	36.95	-17	15,965	-0.11%
2018/07/06	4	36.00	0	0.00	36.05	4	16,078	0.02%
2018/07/05	28	36.61	1	36.10	36.05	27	16,341	0.17%
2018/07/03	0	0.00	3	35.85	35.75	-3	17,135	-0.02%
2018/07/02	1.1	36.40	0	0.00	36.40	1.1	17,310	0.01%
2018/06/28	6	36.30	1	36.20	36.15	5	18,103	0.03%
2018/06/27	2	36.68	0	0.00	37.10	2	18,199	0.01%
2018/06/25	1	36.00	1	36.05	36.50	0	18,113	0.00%
2018/06/19	7	40.44	10	40.33	39.75	-3	18,457	-0.02%
2018/06/15	2	40.05	4	38.93	40.00	-2	18,233	-0.01%
2018/06/14	1.1	39.15	2	39.45	38.20	-0.9	17,948	-0.01%
2018/06/13	6	38.38	21	38.38	38.90	-15	17,594	-0.09%
2018/06/12	12	37.54	4	37.18	37.65	8	17,398	0.05%
2018/06/11	2	36.95	21	37.50	36.85	-19	17,491	-0.11%
2018/06/08	19.5	39.06	17	38.58	37.95	2.5	17,661	0.01%
2018/06/07	3	37.95	2	38.08	37.85	1	17,384	0.01%
2018/06/06	12	38.35	14	37.99	38.00	-2	17,431	-0.01%
2018/06/05	5	37.75	18	37.77	37.50	-13	17,499	-0.07%
2018/06/04	31	37.93	28	38.18	37.60	3	17,321	0.02%
2018/06/01	3	34.70	26	34.59	35.70	-23	16,652	-0.14%
2018/05/31	1	32.65	2	32.60	32.50	-1	16,198	-0.01%
2018/05/30	4	32.25	0	0.00	32.30	4	16,880	0.02%
2018/05/29	0	0.00	3	32.15	32.75	-3	17,850	-0.02%
2018/05/25	1	32.20	0	0.00	32.10	1	18,965	0.01%
2018/05/24	5	32.80	0	0.00	32.60	5	19,129	0.03%
2018/05/23	1	32.25	3	32.45	32.55	-2	19,353	-0.01%
2018/05/22	4	32.73	0	0.00	32.60	4	19,394	0.02%
2018/05/18	0	0.00	2	34.20	33.60	-2	19,370	-0.01%
2018/05/16	0	0.00	2	33.85	33.80	-2	19,165	-0.01%
2018/05/15	3	34.13	13	34.22	34.00	-10	19,094	-0.05%
2018/05/14	16	33.67	11	34.55	33.35	5	18,926	0.03%
2018/05/11	6	34.06	0	0.00	34.80	6	18,371	0.03%
2018/05/10	11	34.35	1	34.40	34.10	10	18,209	0.05%
2018/05/07	0	0.00	0.8	33.10	33.25	-0.8	17,972	0.00%
2018/05/04	0	0.00	1	31.90	32.25	-1	17,775	-0.01%
2018/05/03	7	32.96	7	33.29	32.75	0	17,692	0.00%
2018/05/02	10	33.49	11	33.60	33.80	-1	17,796	-0.01%
2018/04/30	16	33.74	26	33.98	34.00	-10	17,715	-0.06%
2018/04/27	1	31.20	2	31.98	32.80	-1	17,368	-0.01%
2018/04/26	8	31.64	11.3	32.48	31.75	-3.3	17,300	-0.02%
2018/04/25	10	30.95	2.1	31.35	32.40	7.9	17,058	0.05%
2018/04/24	21	31.74	3.5	31.90	31.35	17.5	16,798	0.10%
2018/04/23	12	34.67	6	34.85	34.75	6	16,371	0.04%
2018/04/19	8	32.78	15	32.97	33.20	-7	15,831	-0.04%
2018/04/18	2	30.45	2	31.03	30.85	0	15,481	0.00%
2018/04/17	5	30.15	3	30.37	30.05	2	15,607	0.01%
2018/04/16	11	30.78	7	30.97	30.40	4	15,837	0.03%
2018/04/13	1	31.65	0	0.00	31.35	1	16,144	0.01%
2018/04/12	13	31.72	13	31.69	31.75	0	16,733	0.00%
2018/04/11	19	31.85	14	32.06	32.40	5	17,304	0.03%
2018/04/10	18	32.14	13	31.45	31.60	5	17,095	0.03%
2018/04/09	15	31.04	17	31.48	32.50	-2	16,695	-0.01%
2018/04/03	19	30.98	37	30.40	30.45	-18	16,402	-0.11%
2018/04/02	2	30.35	4	30.78	30.65	-2	16,248	-0.01%
2018/03/31	22	30.20	25	30.00	29.70	-3	15,958	-0.02%
2018/03/30	0	0.00	5	29.15	29.00	-5	15,797	-0.03%
2018/03/27	0	0.00	21	28.11	28.30	-21	15,603	-0.13%
2018/03/26	8	27.39	7	27.05	26.80	1	15,503	0.01%
2018/03/20	0	0.00	1	28.75	28.60	-1	14,864	-0.01%
2018/03/16	0	0.00	1	29.05	28.90	-1	14,564	-0.01%
2018/03/15	2	29.75	1	29.30	29.40	1	14,478	0.01%
2018/03/14	12	29.33	10	29.23	29.75	2	14,263	0.01%
2018/03/13	7	28.38	13	28.32	28.45	-6	13,827	-0.04%
2018/03/12	3	27.75	4	27.95	28.80	-1	13,710	-0.01%
2018/03/09	15	27.96	10	28.10	27.50	5	13,492	0.04%
2018/03/08	7	28.44	9	28.69	28.60	-2	13,144	-0.02%
2018/03/07	3	28.78	5.2	29.04	27.95	-2.2	12,914	-0.02%
2018/03/06	11	28.85	3	28.98	28.80	8	12,618	0.06%
2018/03/05	10	29.75	22	30.10	29.40	-12	12,248	-0.10%
2018/03/02	9	28.89	15	29.30	28.80	-6	11,497	-0.05%
2018/03/01	10	27.70	6	26.52	27.70	4	10,438	0.04%
2018/02/27	3	25.02	2	25.43	25.20	1	9,336	0.01%
2018/02/26	1	25.70	0	0.00	25.35	1	9,170	0.01%
2018/02/23	5	25.70	10	25.00	25.00	-5	8,916	-0.06%
2018/02/22	0	0.00	5	24.55	24.50	-5	8,601	-0.06%
2018/02/21	0	0.00	18.8	23.25	24.50	-18.8	8,393	-0.22%
2018/02/09	0	0.00	2	21.75	21.95	-2	8,075	-0.02%
2018/02/08	0	0.00	10	22.10	22.50	-10	8,076	-0.12%
2018/02/07	2	22.20	0	0.00	22.00	2	8,097	0.02%
2018/02/06	6	21.33	10	22.16	21.30	-4	8,053	-0.05%
2018/02/02	0	0.00	5.6	23.96	23.55	-5.6	7,844	-0.07%
2018/02/01	5	23.79	6	24.08	23.75	-1	7,852	-0.01%
2018/01/31	5	24.35	0	0.00	24.40	5	7,812	0.06%
2018/01/26	2	24.13	0	0.00	24.20	2	7,752	0.03%
2018/01/25	10	24.75	1.5	24.63	24.60	8.5	8,332	0.10%
2018/01/19	0	0.00	8	24.35	24.35	-8	7,803	-0.10%
2018/01/18	4	23.98	1	23.85	23.85	3	7,725	0.04%
2018/01/17	5	24.25	0	0.00	24.00	5	7,678	0.07%
2018/01/15	9	24.90	4	24.65	24.90	5	7,515	0.07%
2018/01/12	1	25.05	0	0.00	24.90	1	7,532	0.01%
2018/01/11	1	25.30	0	0.00	25.20	1	7,472	0.01%
2018/01/10	2	25.55	0	0.00	25.30	2	7,221	0.03%
2018/01/08	8	24.47	28.1	24.46	24.85	-20.1	6,332	-0.32%
2018/01/05	22	23.25	34	23.33	23.50	-12	5,586	-0.21%
2018/01/04	1	21.70	1	22.00	21.50	0	4,821	0.00%
2018/01/03	1	22.05	2	21.80	21.90	-1	4,714	-0.02%
2018/01/02	1	22.20	1	22.70	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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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

永豐金-苓雅 券商分點個股進出 永豐金-苓雅 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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析