大成鋼 (2027)-富邦-左營券商分點個股進出

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
37.80
漲跌
▲0.85
漲幅
+2.30%
成交量
30,487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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/18	3	38.08	25	38.14	37.80	-22	5,910	-0.37%
2024/04/17	0.1	36.95	1	37.00	36.95	-0.9	5,460	-0.02%
2024/04/16	8	36.89	2	36.80	36.70	6	5,459	0.11%
2024/04/15	32	37.11	3.8	36.94	36.70	28.2	5,378	0.52%
2024/04/12	0	0.00	2	36.50	36.50	-2	5,281	-0.04%
2024/04/11	1	36.75	1	36.70	36.65	0	5,268	0.00%
2024/04/10	2	37.43	0	0.00	37.00	2	5,292	0.04%
2024/04/09	6	37.33	2	37.63	37.50	4	5,222	0.08%
2024/04/08	0	0.00	12.6	36.62	36.60	-12.6	5,021	-0.25%
2024/04/03	2	36.79	3.1	37.04	36.10	-1	5,001	-0.02%
2024/04/02	8	36.15	0.1	36.15	36.10	8	4,885	0.16%
2024/04/01	2.1	36.38	0	0.00	36.40	2.1	4,908	0.04%
2024/03/29	1.3	36.43	8	36.83	36.50	-6.7	4,878	-0.14%
2024/03/28	0	0.00	9	37.15	37.10	-9	4,763	-0.19%
2024/03/27	0.1	36.30	2	36.48	36.65	-1.9	4,780	-0.04%
2024/03/26	3	36.15	0	0.00	36.45	3	4,921	0.06%
2024/03/25	1.3	36.51	0	0.00	36.70	1.3	5,151	0.03%
2024/03/22	0	37.05	1	37.60	37.10	-1	5,369	-0.02%
2024/03/21	0	0.00	6	37.01	37.15	-6	5,672	-0.11%
2024/03/20	10	36.60	9	36.50	36.40	1	6,326	0.02%
2024/03/19	1	36.55	10	36.55	36.30	-9	6,232	-0.14%
2024/03/18	0	36.00	0	0.00	35.90	0	6,169	0.00%
2024/03/15	2	36.02	1	35.95	36.30	1	6,167	0.02%
2024/03/14	2	36.47	1.2	36.12	36.30	0.9	6,131	0.01%
2024/03/13	0	35.70	1.4	35.61	35.70	-1.4	6,124	-0.02%
2024/03/12	0	35.90	2	35.95	36.20	-2	6,083	-0.03%
2024/03/11	0	35.50	4	35.50	35.60	-4	6,087	-0.07%
2024/03/08	1.1	35.42	1	35.40	35.45	0.1	6,111	0.00%
2024/03/07	1.1	35.80	0	0.00	35.85	1.1	6,149	0.02%
2024/03/06	1	36.25	0	0.00	36.05	1	6,233	0.02%
2024/03/05	0	35.90	0	36.05	36.00	0	6,241	0.00%
2024/03/04	1	35.95	1	36.10	35.85	0	6,250	0.00%
2024/03/01	0	36.15	1	36.00	36.05	-1	6,279	-0.02%
2024/02/29	0	35.85	1	35.80	35.90	-1	6,305	-0.02%
2024/02/27	0.3	35.93	20	35.85	35.80	-19.7	6,304	-0.31%
2024/02/26	0	36.25	2.2	36.26	36.15	-2.2	6,298	-0.03%
2024/02/23	0	36.45	5	36.42	36.20	-5	6,355	-0.08%
2024/02/22	2	36.33	4.1	36.36	36.45	-2	6,445	-0.03%
2024/02/21	0	36.55	0	0.00	36.30	0	6,463	0.00%
2024/02/20	1	36.50	0	0.00	36.40	1	6,548	0.02%
2024/02/19	0	36.65	1.1	36.70	36.75	-1	6,756	-0.01%
2024/02/16	0	36.30	0	0.00	36.30	0	6,801	0.00%
2024/02/15	1.3	35.94	2	36.23	36.20	-0.7	6,797	-0.01%
2024/02/05	2.1	36.36	2	36.40	36.35	0.1	6,770	0.00%
2024/02/02	1	36.76	0	0.00	36.80	1	6,742	0.02%
2024/02/01	0	37.00	0	0.00	37.00	0	6,764	0.00%
2024/01/31	0	37.00	11.1	37.06	37.10	-11.1	6,760	-0.16%
2024/01/30	0.2	37.07	1.1	36.96	36.95	-0.8	6,760	-0.01%
2024/01/29	0	37.30	0	0.00	37.40	0	6,774	0.00%
2024/01/26	0	37.25	4	37.20	37.30	-4	6,815	-0.06%
2024/01/25	0	37.20	3	37.17	37.20	-3	6,835	-0.04%
2024/01/24	0	0.00	0	37.35	37.25	0	6,855	0.00%
2024/01/23	1	36.95	1	36.90	37.00	0	6,875	0.00%
2024/01/22	0.1	36.79	10	36.65	36.70	-9.9	6,892	-0.14%
2024/01/19	1	36.60	2	36.60	36.60	-1	6,889	-0.01%
2024/01/18	0	36.65	0	0.00	36.60	0	6,886	0.00%
2024/01/17	3.1	37.02	2	36.98	36.50	1.1	6,886	0.02%
2024/01/16	3.5	37.21	0	0.00	37.05	3.5	6,790	0.05%
2024/01/15	1.5	37.55	0	0.00	37.40	1.5	6,745	0.02%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.02%
2024/01/11	5	37.31	32	37.67	37.40	-27	6,788	-0.40%
2024/01/10	6.3	37.48	19.2	37.45	37.50	-12.9	6,933	-0.19%
2024/01/09	2	38.40	0	0.00	38.30	2	6,862	0.03%
2024/01/08	0	38.95	0	0.00	38.95	0	6,838	0.00%
2024/01/05	4	38.94	0	0.00	39.00	4	6,857	0.06%
2024/01/04	4.8	39.09	0	0.00	39.10	4.8	6,870	0.07%
2024/01/03	0.3	39.35	14	39.32	39.25	-13.7	6,890	-0.20%
2024/01/02	2	39.55	4	39.66	39.65	-2	6,866	-0.03%
2023/12/29	0	0.00	20	39.40	39.60	-20	6,809	-0.29%
2023/12/28	3.1	39.43	3	39.30	39.50	0.1	6,803	0.00%
2023/12/27	3	39.10	0	39.35	39.35	3	6,814	0.04%
2023/12/25	1	39.45	7.7	39.90	39.45	-6.7	6,760	-0.10%
2023/12/22	5.2	39.20	4	39.25	39.20	1.2	6,693	0.02%
2023/12/21	0	0.00	3	39.52	39.35	-3	6,577	-0.05%
2023/12/20	1	40.15	1	40.00	39.70	0	6,433	0.00%
2023/12/19	160	38.88	93.2	39.21	39.70	66.8	6,198	1.08%	大買/
2023/12/18	16.2	39.86	2.4	40.14	39.75	13.8	5,956	0.23%
2023/12/15	106	39.87	64.2	39.83	39.55	41.8	5,561	0.75%	大買/
2023/12/14	1.3	38.26	6.2	38.36	38.20	-4.9	4,839	-0.10%
2023/12/13	7.2	38.05	0	38.30	38.00	7.2	5,071	0.14%
2023/12/12	0	0.00	0.3	38.35	38.35	-0.3	5,345	-0.01%
2023/12/11	5.1	38.52	3	38.45	38.40	2.1	5,332	0.04%
2023/12/08	12	38.30	2	38.53	38.40	10	5,310	0.19%
2023/12/07	4	39.00	2	38.88	38.80	2	5,187	0.04%
2023/12/06	8	39.23	7.4	39.17	39.15	0.6	5,176	0.01%
2023/12/05	0	0.00	1	39.05	38.95	-1	5,154	-0.02%
2023/12/04	0	0.00	27	39.15	39.25	-27	5,231	-0.52%
2023/12/01	2	39.05	1.1	39.00	38.85	0.9	5,216	0.02%
2023/11/30	5	38.42	0.4	38.35	38.65	4.6	5,124	0.09%
2023/11/29	22	38.68	7	38.41	38.50	15	5,235	0.29%
2023/11/28	0.5	38.50	2	38.65	38.65	-1.5	5,256	-0.03%
2023/11/27	5.2	38.12	31	38.15	38.10	-25.8	5,263	-0.49%
2023/11/24	0	0.00	1	38.45	38.35	-1	5,258	-0.02%
2023/11/22	3.3	38.55	2	38.63	38.60	1.3	5,234	0.03%
2023/11/21	3	38.28	4	38.43	38.50	-1	5,185	-0.02%
2023/11/20	0.3	38.00	1.2	38.07	38.05	-1	5,091	-0.02%
2023/11/17	6	38.34	7	38.12	38.10	-1	5,070	-0.02%
2023/11/16	27	38.11	4.3	38.09	38.15	22.7	5,020	0.45%
2023/11/15	0.3	36.85	2	37.00	37.05	-1.7	4,845	-0.04%
2023/11/14	0.2	36.50	0	0.00	36.50	0.2	4,922	0.00%
2023/11/13	1	36.61	0	0.00	36.60	1	4,976	0.02%
2023/11/10	1.5	37.10	2	37.30	37.00	-0.5	5,138	-0.01%
2023/11/09	3	37.28	10	37.60	37.30	-7	5,274	-0.13%
2023/11/08	1	37.15	0	0.00	37.20	1	5,457	0.02%
2023/11/07	0.2	37.20	0	0.00	37.30	0.2	5,589	0.00%
2023/11/06	0.2	37.20	10	37.35	37.15	-9.8	5,629	-0.17%
2023/11/03	0	0.00	2	37.18	37.30	-2	5,708	-0.04%
2023/11/02	0	0.00	1	37.00	36.95	-1	5,721	-0.02%
2023/11/01	13	36.83	6	36.75	36.65	7	5,768	0.12%
2023/10/31	5	37.00	2	36.95	37.05	3	5,851	0.05%
2023/10/30	1	36.85	0.4	36.80	37.10	0.6	6,064	0.01%
2023/10/27	0	0.00	3.2	36.75	36.70	-3.2	6,120	-0.05%
2023/10/26	1	36.85	0	0.00	36.50	1	6,374	0.02%
2023/10/25	2.6	36.89	0	0.00	36.90	2.6	7,181	0.04%
2023/10/24	3.1	36.43	5	36.36	36.45	-1.9	7,838	-0.02%
2023/10/23	3	36.07	7.5	36.17	36.40	-4.5	8,190	-0.05%
2023/10/20	0.1	36.36	0	0.00	36.15	0.1	8,419	0.00%
2023/10/18	0	0.00	2	36.80	36.65	-2	8,901	-0.02%
2023/10/17	0	0.00	0.2	37.30	37.20	-0.2	9,190	0.00%
2023/10/16	0.5	37.35	1.3	37.43	37.35	-0.8	9,295	-0.01%
2023/10/13	0.1	37.40	0	0.00	37.50	0.1	9,418	0.00%
2023/10/11	0	0.00	0.3	36.89	37.35	-0.3	9,524	0.00%
2023/10/06	0.1	36.68	0	0.00	36.75	0.1	9,518	0.00%
2023/10/05	0	0.00	9	36.72	36.65	-9	9,569	-0.09%
2023/10/04	3.5	36.11	0.2	36.43	36.45	3.3	9,591	0.03%
2023/10/03	6	36.28	0	0.00	36.15	6	9,588	0.06%
2023/10/02	2	36.65	0	0.00	36.65	2	9,602	0.02%
2023/09/28	3.2	36.81	3.1	36.90	36.85	0.1	9,642	0.00%
2023/09/27	4	36.88	3	37.10	36.95	1	9,641	0.01%
2023/09/26	2.7	37.60	1	37.40	37.45	1.7	9,665	0.02%
2023/09/25	9.5	38.03	5	37.97	38.00	4.5	9,676	0.05%
2023/09/22	3.4	37.88	0	0.00	38.15	3.4	9,667	0.03%
2023/09/21	10.7	38.04	0	0.00	37.95	10.7	9,652	0.11%
2023/09/20	7	38.58	1.1	38.42	38.40	5.9	9,623	0.06%
2023/09/19	9	38.49	4	38.58	38.40	5	9,625	0.05%
2023/09/18	23.4	38.87	5.5	38.81	38.70	18	9,616	0.19%
2023/09/15	9.2	38.26	6.2	37.62	38.50	3	9,394	0.03%
2023/09/14	0	0.00	3.7	36.72	36.75	-3.7	9,158	-0.04%
2023/09/13	0	0.00	8	36.35	36.40	-8	9,235	-0.09%
2023/09/12	0	0.00	1	36.25	36.20	-1	9,426	-0.01%
2023/09/11	8	36.03	3	36.05	36.05	5	9,635	0.05%
2023/09/08	0	35.95	0	36.50	36.10	0	9,678	0.00%
2023/09/07	10.3	35.92	7.6	35.77	35.75	2.7	9,781	0.03%
2023/09/06	9.3	36.85	8.4	36.46	36.45	0.9	9,722	0.01%
2023/09/05	11	37.11	9	37.28	37.25	2	9,727	0.02%
2023/09/04	7.2	36.44	7.5	37.07	37.20	-0.3	9,828	0.00%
2023/09/01	0	0.00	0	36.90	36.50	0	9,728	0.00%
2023/08/31	6	36.37	2	36.40	36.30	4	9,783	0.04%
2023/08/30	0	36.05	0.1	36.30	36.25	-0.1	10,015	0.00%
2023/08/29	1	35.70	0	0.00	35.75	1	10,067	0.01%
2023/08/25	0	36.15	0	0.00	35.90	0	10,129	0.00%
2023/08/24	2	35.80	0.5	36.00	35.95	1.5	10,120	0.01%
2023/08/23	6	35.89	1	36.00	35.95	5	10,120	0.05%
2023/08/22	22	36.08	5	35.92	35.90	17	10,143	0.17%
2023/08/21	6.6	36.58	6	36.30	36.30	0.6	10,124	0.01%
2023/08/18	12	36.85	3.2	37.12	37.00	8.8	10,110	0.09%
2023/08/17	1.6	36.49	0.2	36.65	36.45	1.4	10,050	0.01%
2023/08/16	11.3	35.96	1.4	36.40	36.30	9.9	10,040	0.10%
2023/08/15	13	37.12	5.5	37.03	37.00	7.6	9,926	0.08%
2023/08/14	8.9	37.73	2.6	37.47	37.75	6.3	9,799	0.06%
2023/08/11	7.1	39.18	1	39.35	39.45	6.1	9,620	0.06%
2023/08/10	0.1	39.80	3	39.70	39.80	-2.9	9,544	-0.03%
2023/08/09	6.6	40.14	7	40.01	40.05	-0.4	9,515	0.00%
2023/08/08	10	40.31	10.1	40.40	40.40	-0.1	9,482	0.00%
2023/08/07	8	40.15	17.1	40.32	40.50	-9.1	9,485	-0.10%
2023/08/04	7	40.08	33	40.30	40.45	-26	9,448	-0.28%
2023/08/02	43	40.09	10	39.89	40.15	33	9,483	0.35%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	13.6	39.22	0	0.00	39.50	13.6	9,346	0.15%
2023/07/28	50.4	39.97	11	39.91	39.95	39.4	9,096	0.43%
2023/07/27	14.2	49.40	9	49.47	49.90	5.2	8,302	0.06%
2023/07/26	9.6	48.93	4	48.93	48.90	5.6	7,702	0.07%
2023/07/25	2	48.98	3	49.02	48.95	-1	7,395	-0.01%
2023/07/24	14	48.70	0	0.00	48.80	14	7,187	0.19%
2023/07/21	11.5	48.59	4	48.45	48.70	7.5	7,075	0.11%
2023/07/20	2	48.50	14	49.32	49.45	-12	6,883	-0.17%
2023/07/19	5.3	47.58	18	47.69	47.80	-12.7	6,469	-0.20%
2023/07/18	3	47.50	60	47.72	47.95	-57	6,483	-0.88%
2023/07/17	2	47.90	13.5	47.92	48.00	-11.5	6,400	-0.18%
2023/07/14	1.3	47.81	3.8	47.79	47.75	-2.5	6,419	-0.04%
2023/07/12	0	0.00	0.5	47.10	47.00	-0.5	6,470	-0.01%
2023/07/11	2.1	47.05	0.2	47.20	47.20	1.9	6,483	0.03%
2023/07/10	1.2	47.21	0	0.00	47.10	1.2	6,561	0.02%
2023/07/07	6.1	47.00	0.1	47.15	47.15	6.1	6,701	0.09%
2023/07/06	2	47.85	0	0.00	47.50	2	6,724	0.03%
2023/07/05	0.4	48.19	0	0.00	48.05	0.4	6,681	0.01%
2023/07/04	0.1	48.10	1	48.10	48.20	-1	6,685	-0.01%
2023/07/03	1.4	47.98	2	48.00	47.95	-0.6	6,792	-0.01%
2023/06/30	2	47.45	10	47.40	47.40	-8	6,819	-0.12%
2023/06/29	3	47.50	0	0.00	47.35	3	6,857	0.04%
2023/06/28	3	47.45	0	0.00	47.55	3	6,852	0.04%
2023/06/27	4	47.69	0	0.00	47.45	4	6,872	0.06%
2023/06/26	0	0.00	6	47.55	47.60	-6	6,845	-0.09%
2023/06/20	2	47.35	1.2	47.49	47.50	0.8	6,847	0.01%
2023/06/16	5.2	48.45	3	48.53	48.35	2.2	6,840	0.03%
2023/06/15	1.1	47.63	10.2	47.70	47.95	-9.1	6,728	-0.14%
2023/06/14	0	0.00	6	46.92	47.00	-6	6,682	-0.09%
2023/06/13	3.1	46.50	1.3	46.55	46.40	1.7	6,970	0.02%
2023/06/12	0.1	47.00	15	46.93	46.95	-15	7,263	-0.21%
2023/06/09	1	46.90	9	47.14	47.40	-8	8,323	-0.10%
2023/06/08	0	0.00	1	47.50	47.25	-1	8,588	-0.01%
2023/06/07	1	47.05	12	46.98	47.00	-11	8,554	-0.13%
2023/06/06	16	46.96	1	47.00	46.90	15	8,634	0.17%
2023/06/05	0	0.00	15	46.87	46.90	-15	8,690	-0.17%
2023/06/02	4.2	45.67	30	45.55	45.70	-25.8	8,633	-0.30%
2023/06/01	1	45.25	3	45.35	45.45	-2	8,797	-0.02%
2023/05/31	0	0.00	1	45.30	45.10	-1	8,817	-0.01%
2023/05/29	2	45.25	0	0.00	45.25	2	8,852	0.02%
2023/05/26	0.3	45.10	3	44.95	44.95	-2.7	8,870	-0.03%
2023/05/25	1	45.20	0	0.00	45.20	1	8,903	0.01%
2023/05/24	6	45.50	10.2	45.50	45.60	-4.2	8,931	-0.05%
2023/05/23	12	45.50	4	45.73	45.40	8	8,963	0.09%
2023/05/22	0	0.00	9	45.26	45.50	-9	8,960	-0.10%
2023/05/19	0	0.00	8	45.06	45.10	-8	9,005	-0.09%
2023/05/18	1	44.80	18	44.85	44.85	-17	8,996	-0.19%
2023/05/17	4.2	44.68	8	44.77	44.70	-3.8	9,283	-0.04%
2023/05/16	0	0.00	11	44.60	44.70	-11	9,368	-0.12%
2023/05/15	2	43.90	1	43.90	44.05	1	9,356	0.01%
2023/05/12	7.1	44.11	1	44.20	43.90	6.1	9,421	0.06%
2023/05/11	7.1	44.11	1	44.20	44.35	6.1	9,425	0.06%
2023/05/09	15.9	44.57	1	44.40	44.45	14.9	9,511	0.16%
2023/05/08	0	0.00	28.4	45.49	45.45	-28.4	9,438	-0.30%
2023/05/05	0.1	45.00	2	44.95	45.00	-1.9	9,411	-0.02%
2023/05/04	0	44.75	0.1	44.75	44.70	-0.1	9,540	0.00%
2023/05/03	2.3	44.59	0	0.00	44.55	2.3	9,806	0.02%
2023/05/02	2.1	44.75	6	44.80	44.85	-3.9	9,999	-0.04%
2023/04/28	6	44.15	3	44.37	44.45	3	10,123	0.03%
2023/04/27	4.3	43.79	1	43.85	43.85	3.3	10,157	0.03%
2023/04/26	9.1	43.00	0	0.00	43.25	9.1	10,176	0.09%
2023/04/25	7.6	43.91	0	0.00	43.40	7.6	10,141	0.08%
2023/04/24	7	44.09	0.1	44.25	44.05	7	10,117	0.07%
2023/04/21	18.5	44.41	1	44.45	44.20	17.5	10,201	0.17%
2023/04/20	11	44.95	2.1	45.10	44.85	8.9	10,184	0.09%
2023/04/19	10	45.11	1	45.55	45.05	9	10,215	0.09%
2023/04/18	8	45.36	1	45.80	45.35	7	10,145	0.07%
2023/04/17	3	45.45	5	45.68	45.70	-2	10,104	-0.02%
2023/04/14	3	45.35	0	0.00	45.35	3	10,046	0.03%
2023/04/13	3	45.48	0.2	45.60	45.45	2.8	10,047	0.03%
2023/04/12	14.1	45.58	11	45.50	45.30	3.1	10,044	0.03%
2023/04/11	3	44.80	0	0.00	44.80	3	9,940	0.03%
2023/04/10	3	44.98	1.3	44.91	44.90	1.7	9,940	0.02%
2023/04/07	0.5	44.95	0	0.00	44.85	0.5	9,949	0.01%
2023/04/06	5.8	44.97	6	45.50	44.85	-0.3	10,057	0.00%
2023/03/31	0.5	45.88	10	45.65	45.50	-9.5	10,114	-0.09%
2023/03/30	1	45.50	7	45.45	45.60	-6	10,624	-0.06%
2023/03/29	6	45.36	0	0.00	45.40	6	11,252	0.05%
2023/03/28	6	45.33	5	45.55	45.35	1	11,750	0.01%
2023/03/27	3.2	45.45	0	0.00	45.50	3.2	12,350	0.03%
2023/03/24	3	45.20	8	45.25	45.15	-5	12,834	-0.04%
2023/03/23	3	45.30	25	45.27	45.25	-22	13,167	-0.17%
2023/03/22	3	45.55	2	45.50	45.50	1	13,439	0.01%
2023/03/21	1.3	45.47	3	45.42	45.30	-1.7	13,955	-0.01%
2023/03/20	11.1	45.26	6	45.17	45.20	5.1	14,144	0.04%
2023/03/17	13.1	44.97	9	45.36	45.45	4.1	14,211	0.03%
2023/03/16	29.4	44.89	8	44.66	44.50	21.4	14,219	0.15%
2023/03/15	15	46.57	9.2	46.34	45.80	5.8	14,140	0.04%
2023/03/14	49	46.91	22	46.89	46.55	27	14,124	0.19%
2023/03/13	8.2	44.86	26	44.24	45.35	-17.8	13,791	-0.13%
2023/03/10	1	44.40	4	44.40	44.40	-3	13,477	-0.02%
2023/03/09	2.2	44.61	0	0.00	44.70	2.2	13,485	0.02%
2023/03/08	4	45.05	0.7	45.00	45.10	3.3	13,415	0.02%
2023/03/07	9.2	45.02	34	45.01	45.00	-24.8	13,319	-0.19%
2023/03/06	0	0.00	11	44.39	44.50	-11	13,125	-0.08%
2023/03/03	0.2	43.55	5	43.60	43.60	-4.8	12,992	-0.04%
2023/03/01	2	43.05	0	0.00	43.10	2	13,041	0.02%
2023/02/24	1	43.45	2	43.40	43.50	-1	13,046	-0.01%
2023/02/23	0	0.00	7	43.53	43.60	-7	13,118	-0.05%
2023/02/22	2	43.15	5	43.14	43.20	-3	13,291	-0.02%
2023/02/21	1	43.35	1	43.35	43.45	0	13,412	0.00%
2023/02/20	5	43.22	6	43.24	43.50	-1	13,750	-0.01%
2023/02/17	8	42.69	11.2	42.70	42.80	-3.2	14,206	-0.02%
2023/02/16	2	43.05	15	43.10	43.10	-13	14,818	-0.09%
2023/02/15	9	43.16	22	43.31	42.90	-13	14,935	-0.09%
2023/02/14	3	44.12	10	43.94	43.95	-7	14,645	-0.05%
2023/02/10	3	44.00	0	0.00	43.80	3	14,750	0.02%
2023/02/08	3	44.15	0	0.00	44.20	3	14,944	0.02%
2023/02/07	1	44.00	1	44.15	44.35	0	14,906	0.00%
2023/02/06	5	43.91	3	43.85	43.95	2	14,902	0.01%
2023/02/03	2	44.20	1	44.50	44.20	1	14,902	0.01%
2023/02/02	1	44.40	18	44.64	44.95	-17	14,847	-0.11%
2023/02/01	11	44.93	15	44.94	44.90	-4	14,751	-0.03%
2023/01/31	1	44.75	7	44.46	44.80	-6	14,533	-0.04%
2023/01/30	10	44.14	4.1	44.13	44.30	5.9	14,397	0.04%
2023/01/17	0	0.00	1	43.40	43.50	-1	14,281	-0.01%
2023/01/16	1	43.05	6.5	43.25	43.00	-5.5	14,298	-0.04%
2023/01/13	1	43.59	4.1	43.29	43.00	-3.1	14,313	-0.02%
2023/01/12	1	43.45	7	43.47	43.40	-6	14,410	-0.04%
2023/01/11	8	43.29	6	43.43	43.20	2	14,393	0.01%
2023/01/10	10	42.98	8	43.01	42.90	2	14,346	0.01%
2023/01/09	7	42.41	11	42.65	42.75	-4	14,339	-0.03%
2023/01/06	0	0.00	2	42.30	42.30	-2	14,457	-0.01%
2023/01/05	1	42.85	16.2	42.61	42.25	-15.2	14,714	-0.10%
2023/01/04	0	42.55	4	42.66	42.70	-4	14,726	-0.03%
2023/01/03	2	42.43	5	42.39	42.60	-3	14,803	-0.02%
2022/12/30	1	42.55	9.1	42.31	42.40	-8.1	14,786	-0.05%
2022/12/29	4	41.21	0	0.00	41.35	4	14,795	0.03%
2022/12/28	3	42.10	0	0.00	41.65	3	14,922	0.02%
2022/12/27	0	0.00	3	42.12	42.25	-3	15,021	-0.02%
2022/12/26	18	42.34	4	42.53	42.10	14	15,103	0.09%
2022/12/23	7	42.91	5	42.88	43.15	2	15,177	0.01%
2022/12/22	4	42.91	5	43.74	44.00	-1	15,033	-0.01%
2022/12/21	31	42.80	27	42.77	43.00	4	14,606	0.03%
2022/12/20	14	41.81	12	42.08	41.50	2	14,020	0.01%
2022/12/19	13	42.15	3	42.27	42.00	10	13,648	0.07%
2022/12/16	55	44.26	11	43.75	43.55	44	13,086	0.34%
2022/12/15	11	44.65	13	44.92	44.75	-2	12,606	-0.02%
2022/12/14	5	43.74	9	43.89	44.20	-4	12,315	-0.03%
2022/12/13	14	43.83	20.1	44.08	43.60	-6.1	12,024	-0.05%
2022/12/12	5	42.12	24.1	42.06	42.45	-19.1	11,484	-0.17%
2022/12/09	13	43.32	20.3	43.22	43.15	-7.3	11,255	-0.06%
2022/12/08	11	43.08	9.1	43.10	43.20	1.9	11,166	0.02%
2022/12/07	9	43.21	9	43.34	43.10	0	11,063	0.00%
2022/12/06	21	43.10	2.5	43.35	42.80	18.5	10,897	0.17%
2022/12/05	6.5	42.85	27.4	42.72	43.30	-20.9	10,634	-0.20%
2022/12/02	1	40.70	0	0.00	40.50	1	9,993	0.01%
2022/12/01	2.1	40.64	1	40.60	40.50	1.1	10,017	0.01%
2022/11/30	0	0.00	2	40.38	40.25	-2	9,943	-0.02%
2022/11/29	0.1	40.05	2	39.95	40.15	-2	9,927	-0.02%
2022/11/28	4.3	39.72	10	39.50	39.55	-5.7	9,958	-0.06%
2022/11/25	13	40.48	6	40.37	40.00	7	10,050	0.07%
2022/11/23	0.4	39.97	0	0.00	39.85	0.4	10,015	0.00%
2022/11/22	2	39.85	0	0.00	39.80	2	10,063	0.02%
2022/11/21	2	39.85	1	39.45	40.15	1	10,088	0.01%
2022/11/18	5	40.17	7	41.01	39.90	-2	10,079	-0.02%
2022/11/17	0	0.00	8	41.05	41.10	-8	9,984	-0.08%
2022/11/16	9	41.79	12	41.25	40.85	-3	9,873	-0.03%
2022/11/15	9	41.51	6	41.54	41.30	3	9,570	0.03%
2022/11/14	9	40.66	25.1	40.47	40.80	-16.1	9,242	-0.17%
2022/11/11	0	0.00	2	40.05	39.25	-2	9,020	-0.02%
2022/11/10	0	0.00	1	39.30	39.35	-1	9,116	-0.01%
2022/11/09	0	0.00	3	39.80	39.60	-3	9,324	-0.03%
2022/11/08	1	39.50	2	39.50	39.45	-1	9,820	-0.01%
2022/11/07	1	38.20	1	38.72	39.40	0	10,501	0.00%
2022/11/04	1	37.50	1	37.35	37.45	0	10,317	0.00%
2022/11/03	2	37.58	3	37.70	37.70	-1	10,263	-0.01%
2022/11/02	2	38.00	2	38.25	38.05	0	10,278	0.00%
2022/11/01	4	37.40	3	37.60	37.60	1	10,259	0.01%
2022/10/31	3	37.58	4	37.56	37.75	-1	10,240	-0.01%
2022/10/28	17	38.00	0	0.00	37.80	17	10,252	0.17%
2022/10/27	2	38.85	1	38.65	38.85	1	10,283	0.01%
2022/10/26	1	38.50	0.1	38.30	38.15	1	10,434	0.01%
2022/10/21	0	0.00	1	38.50	38.45	-1	10,610	-0.01%
2022/10/20	0	0.00	7	37.88	38.65	-7	10,581	-0.07%
2022/10/19	2	38.40	0	0.00	38.15	2	10,544	0.02%
2022/10/14	0	0.00	1	39.00	39.10	-1	10,733	-0.01%
2022/10/13	1	39.05	20	37.55	37.20	-19	10,777	-0.18%
2022/10/12	0	0.00	1.3	38.70	39.00	-1.3	10,866	-0.01%
2022/10/11	1	38.50	0	0.00	38.45	1	10,944	0.01%
2022/10/07	0	0.00	0	39.20	39.20	0	10,890	0.00%
2022/10/06	0	0.00	1	39.20	39.20	-1	10,921	-0.01%
2022/10/05	2	39.95	7	39.87	39.20	-5	10,898	-0.05%
2022/10/04	14	38.80	13	39.22	39.30	1	10,783	0.01%
2022/10/03	6	37.49	1	37.90	38.10	5	10,661	0.05%
2022/09/30	4	36.40	10	37.08	37.80	-6	10,679	-0.06%
2022/09/29	0	0.00	1	36.05	35.90	-1	10,539	-0.01%
2022/09/28	10.1	35.66	11	35.97	35.25	-0.9	10,558	-0.01%
2022/09/27	1	36.60	0	0.00	37.10	1	10,453	0.01%
2022/09/26	10	37.18	4.4	37.93	37.20	5.6	10,454	0.05%
2022/09/23	1	39.40	1.1	39.37	39.00	-0.1	10,523	0.00%
2022/09/22	1	38.30	1	38.85	39.00	0	10,588	0.00%
2022/09/21	4	39.43	1	38.85	38.85	3	10,574	0.03%
2022/09/19	2	39.00	1	39.05	39.00	1	10,591	0.01%
2022/09/16	3	39.10	1	39.15	39.00	2	10,671	0.02%
2022/09/15	2	39.65	10	39.68	39.60	-8	10,794	-0.07%
2022/09/14	6.1	39.46	6	39.54	39.55	0.1	10,933	0.00%
2022/09/13	5	39.96	11	39.97	40.00	-6	11,066	-0.05%
2022/09/12	0	0.00	1	39.80	39.85	-1	11,356	-0.01%
2022/09/08	1	38.75	18	38.72	39.10	-17	11,407	-0.15%
2022/09/07	11	37.81	0	0.00	37.50	11	11,508	0.10%
2022/09/06	3	37.60	13	37.73	37.80	-10	11,585	-0.09%
2022/09/05	0	0.00	1.1	38.01	37.85	-1.1	11,855	-0.01%
2022/09/02	14	38.25	12	38.10	38.05	2	12,013	0.02%
2022/09/01	4	38.99	12	38.76	38.65	-8	11,982	-0.07%
2022/08/31	5	39.39	1.1	39.48	39.55	3.9	11,877	0.03%
2022/08/30	1	39.65	3	39.60	39.70	-2	11,907	-0.02%
2022/08/29	5	39.26	1	39.40	39.40	4	11,903	0.03%
2022/08/26	2.1	40.50	5.2	40.52	40.45	-3.1	11,929	-0.03%
2022/08/25	35.1	40.55	38	40.21	40.35	-3	11,897	-0.02%
2022/08/24	16.8	40.56	23	40.43	40.15	-6.2	11,867	-0.05%
2022/08/23	1.2	39.71	10	39.60	39.85	-8.9	11,826	-0.07%
2022/08/22	5	40.07	0.4	40.20	40.15	4.6	11,853	0.04%
2022/08/19	2	40.50	10	40.60	40.65	-8	11,942	-0.07%
2022/08/18	10	40.45	18.2	40.66	40.65	-8.2	11,930	-0.07%
2022/08/17	55.2	39.63	20.1	39.83	39.55	35.1	11,527	0.30%
2022/08/16	7.3	39.48	10	39.47	39.20	-2.8	11,415	-0.02%
2022/08/15	70.2	39.98	10.1	39.71	39.90	60.2	11,331	0.53%
2022/08/12	47.2	37.70	72.2	38.31	39.15	-25	10,931	-0.23%
2022/08/11	0	0.00	12	35.77	35.70	-12	10,485	-0.11%
2022/08/10	12.2	35.12	4	35.33	35.20	8.2	10,598	0.08%
2022/08/09	13	35.08	3	35.17	35.15	10	10,671	0.09%
2022/08/08	0	0.00	10	35.37	35.40	-10	10,751	-0.09%
2022/08/05	0	0.00	2	34.90	34.90	-2	10,838	-0.02%
2022/08/04	3	34.05	3	34.03	34.35	0	11,011	0.00%
2022/08/03	12	34.69	1	34.50	34.50	11	11,353	0.10%
2022/08/02	20	35.33	1	35.20	35.10	19	11,533	0.16%
2022/08/01	23	36.24	19	36.12	36.20	4	11,541	0.03%
2022/07/29	18	34.78	0	0.00	34.90	18	11,473	0.16%
2022/07/28	2	34.90	0	0.00	34.90	2	11,664	0.02%
2022/07/27	2	35.10	0	0.00	35.40	2	11,856	0.02%
2022/07/26	9	35.39	0	0.00	35.10	9	12,006	0.07%
2022/07/25	8	35.75	22	35.71	36.00	-14	12,154	-0.12%
2022/07/22	6	34.87	2	34.90	34.90	4	12,173	0.03%
2022/07/21	3	34.75	1.2	34.72	35.05	1.8	12,496	0.01%
2022/07/20	6	34.68	5	34.89	34.85	1	13,085	0.01%
2022/07/19	4	35.56	99	35.30	36.05	-95	13,222	-0.72%
2022/07/18	2	34.10	13.8	34.76	35.10	-11.8	13,270	-0.09%
2022/07/15	5	33.94	0	0.00	33.95	5	13,581	0.04%
2022/07/14	2.4	33.52	5	34.31	34.35	-2.6	14,020	-0.02%
2022/07/13	5.1	34.20	0.4	34.40	33.80	4.6	14,450	0.03%
2022/07/12	12	33.84	7	33.98	33.80	5	15,070	0.03%
2022/07/11	5.1	34.66	2	34.73	34.75	3.1	16,432	0.02%
2022/07/08	3	34.98	13	34.86	35.20	-10	17,518	-0.06%
2022/07/07	4	33.21	28	33.58	34.15	-24	17,960	-0.13%
2022/07/06	10	33.33	0	0.00	33.20	10	18,262	0.05%
2022/07/05	3	33.55	17	33.97	34.30	-14	18,742	-0.07%
2022/07/04	5	33.32	9	33.31	33.40	-4	19,064	-0.02%
2022/07/01	16.5	33.74	10.4	33.53	33.10	6.1	19,182	0.03%
2022/06/30	8	34.65	19	33.84	33.85	-11	19,088	-0.06%
2022/06/29	4	35.13	0.2	35.10	35.25	3.8	19,044	0.02%
2022/06/28	2	35.70	1	35.40	35.55	1	19,123	0.01%
2022/06/27	1.2	35.93	11	36.15	36.25	-9.8	19,247	-0.05%
2022/06/24	5	35.01	9	35.07	35.00	-4	19,434	-0.02%
2022/06/23	3	34.67	1	34.75	34.90	2	19,826	0.01%
2022/06/22	19	35.76	8	36.30	35.30	11	19,939	0.06%
2022/06/21	0	0.00	7	36.71	37.10	-7	20,052	-0.03%
2022/06/20	25	36.59	12	36.94	35.40	13	20,063	0.06%
2022/06/17	2.2	38.07	1	38.00	38.05	1.2	20,080	0.01%
2022/06/16	16	39.24	4	39.40	38.55	12	20,302	0.06%
2022/06/15	7	40.21	2	40.28	40.05	5	20,177	0.02%
2022/06/14	19.2	40.26	3	40.02	40.10	16.2	20,186	0.08%
2022/06/13	15.3	41.81	3	41.72	41.55	12.3	20,189	0.06%
2022/06/10	46.1	42.97	1	43.05	43.05	45.1	20,320	0.22%
2022/06/09	6	43.42	0.1	43.60	43.50	5.9	20,501	0.03%
2022/06/08	10.1	43.82	23	43.93	43.65	-12.9	20,746	-0.06%
2022/06/07	3	43.55	24	43.61	43.60	-21	21,127	-0.10%
2022/06/06	11	43.00	4	43.60	43.50	7	21,937	0.03%
2022/06/02	8	43.08	0	0.00	43.05	8	23,276	0.03%
2022/06/01	2	43.20	0	43.50	43.50	2	24,187	0.01%
2022/05/31	15.5	43.54	19	43.46	43.40	-3.5	24,685	-0.01%
2022/05/30	1	43.60	25.1	44.00	43.95	-24.1	25,052	-0.10%
2022/05/27	27	42.87	1	43.30	43.30	26	25,972	0.10%
2022/05/26	31	43.45	8	43.69	43.10	23	27,434	0.08%
2022/05/25	9	43.82	7	43.81	44.00	2	28,106	0.01%
2022/05/24	14.1	44.40	10	44.81	44.10	4.1	28,713	0.01%
2022/05/23	4	44.26	34	44.30	44.75	-30	29,280	-0.10%
2022/05/20	3	43.52	30	43.89	44.00	-27	30,567	-0.09%
2022/05/19	33.1	42.73	25	42.87	42.80	8.1	32,307	0.03%
2022/05/18	0	0.00	108.3	44.63	44.35	-108.3	32,193	-0.34%	大賣/鉅額交易
2022/05/17	3	43.68	3	44.15	43.40	0	32,340	0.00%
2022/05/16	118.6	44.10	0	0.00	43.40	118.6	32,550	0.36%	大買/鉅額交易
2022/05/13	2	43.93	1	43.70	44.05	1	32,778	0.00%
2022/05/12	14.1	43.76	5	44.43	43.20	9.1	32,971	0.03%
2022/05/11	31.3	44.40	14	44.40	44.20	17.3	33,247	0.05%
2022/05/10	7.1	42.32	5.3	42.73	43.25	1.8	33,356	0.01%
2022/05/09	16	43.87	0	0.00	43.70	16	33,675	0.05%
2022/05/06	19	44.73	0	0.00	45.00	19	33,997	0.06%
2022/05/05	32.2	45.53	11	45.55	45.90	21.2	34,340	0.06%
2022/05/04	5.2	44.62	5.3	44.40	44.25	-0.1	34,184	0.00%
2022/05/03	2.5	44.22	12	43.82	44.80	-9.5	34,135	-0.03%
2022/04/29	7	44.43	3	44.73	44.40	4	34,173	0.01%
2022/04/28	7.1	44.65	8	44.88	44.40	-0.9	34,662	0.00%
2022/04/27	19.8	44.56	21.5	44.33	44.40	-1.7	34,657	0.00%
2022/04/26	24.1	47.01	4.2	46.77	46.20	19.9	34,331	0.06%
2022/04/25	16.1	48.72	3	48.85	48.50	13.1	33,674	0.04%
2022/04/22	15	50.20	2	50.35	50.20	13	33,346	0.04%
2022/04/21	36.3	51.10	10	51.21	50.60	26.3	33,109	0.08%
2022/04/20	13.2	52.61	8	52.49	52.20	5.2	32,891	0.02%
2022/04/19	3	54.07	4	53.87	53.90	-1	32,581	0.00%
2022/04/18	29.2	54.11	7.5	54.19	53.00	21.7	32,184	0.07%
2022/04/15	28.4	55.30	40.5	55.67	55.00	-12.1	31,634	-0.04%
2022/04/14	10.1	54.10	78.3	53.91	54.00	-68.3	30,359	-0.22%
2022/04/13	5.2	52.84	49.6	52.50	53.00	-44.4	29,278	-0.15%
2022/04/12	23	52.10	21.4	51.95	51.70	1.6	28,859	0.01%
2022/04/11	7.2	51.51	14	51.59	51.70	-6.8	28,640	-0.02%
2022/04/08	12.4	50.01	19.2	50.20	51.00	-6.8	28,184	-0.02%
2022/04/07	16	49.03	3.4	49.68	48.75	12.6	27,881	0.05%
2022/04/06	4.1	49.58	19.1	49.66	49.80	-15	27,734	-0.05%
2022/04/01	18.1	49.03	4	49.37	49.50	14.1	27,704	0.05%
2022/03/31	0	49.15	2	49.30	49.00	-2	27,783	-0.01%
2022/03/30	2.3	49.06	14	49.31	49.35	-11.8	27,849	-0.04%
2022/03/29	24.3	49.12	1	49.00	49.00	23.3	27,771	0.08%
2022/03/28	77.5	49.73	38.4	50.38	49.95	39.1	27,694	0.14%
2022/03/25	2	51.85	12.3	51.95	52.20	-10.3	27,615	-0.04%
2022/03/24	16.4	51.56	9.2	51.75	51.70	7.2	27,879	0.03%
2022/03/23	6	50.55	7	51.00	51.20	-1	28,176	0.00%
2022/03/22	15.5	51.18	22	51.05	50.90	-6.5	28,074	-0.02%
2022/03/21	21.4	50.64	12	50.84	50.20	9.3	27,802	0.03%
2022/03/18	12	49.38	9	49.41	49.40	3	27,719	0.01%
2022/03/17	9	48.97	8	49.06	49.05	1	28,002	0.00%
2022/03/16	5	48.77	9	48.52	48.65	-4	28,087	-0.01%
2022/03/15	13.3	48.92	17	48.50	48.40	-3.8	27,987	-0.01%
2022/03/14	1	49.65	8	50.19	50.30	-7	28,451	-0.02%
2022/03/11	3	50.10	3	50.10	49.90	0	28,866	0.00%
2022/03/10	12	49.63	21.2	49.61	49.75	-9.2	28,819	-0.03%
2022/03/09	19.2	49.75	29	49.42	49.45	-9.8	28,546	-0.03%
2022/03/08	124.1	51.43	76	52.54	50.10	48.1	27,909	0.17%	大買/
2022/03/07	18	53.33	38.1	53.31	52.70	-20.1	26,610	-0.08%
2022/03/04	17.1	53.69	78.1	53.53	53.30	-61	25,975	-0.23%
2022/03/03	74	53.60	8	53.63	53.70	66	25,921	0.25%
2022/03/02	42	53.54	60	54.01	53.30	-18	26,163	-0.07%
2022/03/01	35.1	53.99	46	54.57	53.10	-11	25,806	-0.04%
2022/02/25	42	51.87	51	52.08	52.40	-9	25,171	-0.04%
2022/02/24	36	50.66	24	50.50	50.00	12	24,996	0.05%
2022/02/23	14	52.06	8	52.15	52.20	6	24,477	0.02%
2022/02/22	47.4	52.57	40.3	52.49	51.50	7.1	24,043	0.03%
2022/02/21	48	51.71	140.1	52.37	53.00	-92.1	22,923	-0.40%	大賣/
2022/02/18	3	49.27	42	49.13	49.35	-39	21,290	-0.18%
2022/02/17	48.8	48.44	32.3	48.71	48.70	16.5	21,620	0.08%
2022/02/16	16.3	48.86	19	48.77	48.60	-2.7	21,735	-0.01%
2022/02/15	18	49.29	51	49.31	48.85	-33	22,306	-0.15%
2022/02/14	8.5	48.60	6	48.78	49.00	2.5	23,658	0.01%
2022/02/11	49.3	49.16	15.8	49.11	49.00	33.5	23,657	0.14%
2022/02/10	20	49.25	21.3	49.15	49.05	-1.3	24,768	-0.01%
2022/02/09	31.4	48.52	16	48.58	48.50	15.4	26,164	0.06%
2022/02/08	12	47.61	34	47.94	48.05	-22	25,747	-0.09%
2022/02/07	10	47.07	37.2	45.77	47.50	-27.2	25,531	-0.11%
2022/01/26	13.4	44.10	13	44.17	44.10	0.4	25,252	0.00%
2022/01/25	16.1	44.34	7	44.45	44.20	9.1	25,659	0.04%
2022/01/24	7.4	44.66	8	44.71	44.70	-0.6	26,549	0.00%
2022/01/21	58	45.76	73.3	45.89	45.55	-15.3	26,751	-0.06%
2022/01/20	13	44.57	15	44.62	45.45	-2	26,341	-0.01%
2022/01/19	11.7	43.91	2	44.08	43.70	9.7	26,647	0.04%
2022/01/18	41	44.52	3	44.47	44.35	38	26,715	0.14%
2022/01/17	9	44.02	2	44.03	44.20	7	26,777	0.03%
2022/01/14	6.3	44.23	0.2	44.35	44.25	6.1	27,100	0.02%
2022/01/13	6	45.19	20	45.26	45.15	-14	27,489	-0.05%
2022/01/12	26	44.80	1	44.95	44.55	25	27,455	0.09%
2022/01/11	6	43.93	2	44.10	44.10	4	27,513	0.01%
2022/01/10	1.2	44.20	1	44.70	44.05	0.2	27,959	0.00%
2022/01/07	12.2	44.80	7	44.86	44.60	5.2	28,085	0.02%
2022/01/06	0	45.20	13	45.12	45.20	-13	28,276	-0.05%
2022/01/05	12	45.21	8	45.66	45.05	4	28,627	0.01%
2022/01/04	5	45.33	39	45.34	45.30	-34	28,811	-0.12%
2022/01/03	1.1	46.01	21	45.92	45.80	-19.9	28,948	-0.07%
2021/12/30	5	46.17	3	46.25	46.25	2	29,092	0.01%
2021/12/29	2	46.40	1.6	46.32	46.35	0.4	29,190	0.00%
2021/12/28	1	46.25	0	0.00	46.35	1	29,352	0.00%
2021/12/27	16.1	46.19	10	46.15	46.15	6.1	29,712	0.02%
2021/12/24	11	46.94	44	47.19	46.80	-33	29,868	-0.11%
2021/12/23	5.1	47.37	4	47.41	47.35	1.1	29,994	0.00%
2021/12/22	1	47.90	15	47.67	47.45	-14	30,262	-0.05%
2021/12/21	19.1	47.75	9	47.71	47.90	10.1	30,252	0.03%
2021/12/20	30	48.70	17	48.70	48.75	13	30,013	0.04%
2021/12/17	28	47.90	55	48.05	47.65	-27	29,641	-0.09%
2021/12/16	12.1	46.90	5	46.95	47.10	7.1	29,247	0.02%
2021/12/15	3	47.10	4	47.04	47.00	-1	29,461	0.00%
2021/12/14	8	46.97	10	46.75	46.70	-2	29,633	-0.01%
2021/12/13	10	48.08	28	47.96	47.90	-18	29,623	-0.06%
2021/12/10	21	47.67	12	47.88	47.00	9	29,509	0.03%
2021/12/09	3	47.97	2	47.50	47.30	1	29,827	0.00%
2021/12/08	52	48.52	33	47.98	47.60	19	30,311	0.06%
2021/12/07	22	47.34	47.1	47.43	47.95	-25.1	29,991	-0.08%
2021/12/06	11	46.33	11	46.46	46.20	0	29,525	0.00%
2021/12/03	24	46.48	32	46.65	46.20	-8	29,605	-0.03%
2021/12/02	2	46.45	36	46.24	46.30	-34	29,860	-0.11%
2021/12/01	18	46.24	19	46.38	46.20	-1	29,959	0.00%
2021/11/30	26	46.23	6	46.36	46.05	20	30,063	0.07%
2021/11/29	14	46.34	8	46.28	46.20	6	30,010	0.02%
2021/11/26	19	47.91	33.2	47.93	47.75	-14.2	30,027	-0.05%
2021/11/25	36	47.74	39.1	47.74	47.65	-3.1	29,704	-0.01%
2021/11/24	89	47.17	94	47.48	47.05	-5	29,565	-0.02%
2021/11/23	39.3	45.77	28	46.21	45.65	11.3	29,073	0.04%
2021/11/22	10	44.33	6	44.25	44.65	4	29,884	0.01%
2021/11/19	7.3	44.59	11	44.44	43.70	-3.7	30,030	-0.01%
2021/11/18	16	44.69	3	44.95	44.55	13	30,294	0.04%
2021/11/17	21.2	45.69	3	45.58	45.05	18.2	30,370	0.06%
2021/11/16	30.2	46.39	34.4	46.74	45.45	-4.2	30,546	-0.01%
2021/11/15	31.1	47.00	9	46.85	46.75	22.1	30,484	0.07%
2021/11/12	22.1	49.07	10.2	48.37	48.30	11.9	31,117	0.04%
2021/11/11	40.1	49.32	40	49.14	49.40	0.1	31,100	0.00%
2021/11/10	9	46.72	9.3	46.74	46.75	-0.3	30,032	0.00%
2021/11/09	61	47.25	50	47.27	46.90	11	30,377	0.04%
2021/11/08	12,545	45.90	12,548.3	46.23	46.35	-3.3	29,604	-0.01%	大買/大賣/
2021/11/05	3.5	42.23	3	41.85	42.15	0.5	28,942	0.00%
2021/11/04	8	42.11	36	42.13	42.55	-28	29,010	-0.10%
2021/11/03	3	41.18	19	41.47	41.75	-16	29,328	-0.05%
2021/11/02	13.1	40.71	12	40.37	40.30	1.1	29,348	0.00%
2021/11/01	100.7	41.67	41	42.28	41.10	59.7	29,188	0.20%
2021/10/29	6	44.18	1	45.20	44.15	5	28,525	0.02%
2021/10/28	6	45.00	6	44.90	44.95	0	28,490	0.00%
2021/10/27	119	45.09	23	45.00	45.10	96	28,676	0.33%	大買/
2021/10/26	1	45.44	6	45.57	45.15	-5	28,861	-0.02%
2021/10/25	1	45.20	5	45.31	45.15	-4	29,402	-0.01%
2021/10/22	30.3	45.68	11	45.60	45.05	19.3	30,261	0.06%
2021/10/21	21	46.41	17	46.22	46.30	4	30,821	0.01%
2021/10/20	1	44.50	24	44.55	44.55	-23	31,203	-0.07%
2021/10/19	2.2	44.77	17	44.57	44.50	-14.8	31,961	-0.05%
2021/10/18	33	45.91	48	45.54	45.00	-15	33,279	-0.05%
2021/10/15	13.2	44.95	15	44.92	44.90	-1.8	34,479	-0.01%
2021/10/14	1	44.75	0	0.00	44.75	1	35,965	0.00%
2021/10/13	5.1	44.64	3.5	44.60	44.60	1.6	38,464	0.00%
2021/10/12	1	45.00	109	44.88	44.60	-108	39,356	-0.27%	大賣/鉅額交易
2021/10/08	4	44.65	10	44.53	44.55	-6	40,508	-0.01%
2021/10/07	1	44.50	3	44.55	44.65	-2	41,538	0.00%
2021/10/06	7	44.31	4	45.00	44.45	3	43,305	0.01%
2021/10/05	2	44.53	1	44.10	44.90	1	45,729	0.00%
2021/10/04	10	44.30	18	44.42	44.20	-8	46,599	-0.02%
2021/10/01	15	45.07	3	45.00	45.10	12	47,959	0.03%
2021/09/30	4	45.53	10.2	45.71	45.85	-6.2	49,915	-0.01%
2021/09/29	9.1	45.12	13	45.12	45.00	-3.9	51,403	-0.01%
2021/09/28	9	45.27	14	45.22	45.00	-5	53,570	-0.01%
2021/09/27	4	45.39	13	45.61	45.30	-9	57,480	-0.02%
2021/09/24	1	45.70	0	0.00	45.70	1	62,167	0.00%
2021/09/23	16	46.05	32	45.90	45.80	-16	69,601	-0.02%
2021/09/22	4.2	45.69	9	45.46	45.75	-4.8	76,836	-0.01%
2021/09/17	7	47.93	1	47.80	47.75	6	80,788	0.01%
2021/09/16	8	48.54	13	48.55	48.40	-5	82,968	-0.01%
2021/09/15	8	48.53	4	48.65	48.75	4	83,489	0.00%
2021/09/14	48	49.54	16	49.46	49.30	32	84,968	0.04%
2021/09/13	49	49.84	166	50.24	50.50	-117	86,300	-0.14%	大賣/鉅額交易
2021/09/10	46	48.76	93	49.03	48.75	-47	86,105	-0.05%
2021/09/09	9.1	47.66	4	47.85	47.90	5.1	86,148	0.01%
2021/09/08	7.1	47.74	4	48.18	47.05	3.1	86,592	0.00%
2021/09/07	60	49.15	34.2	49.83	48.35	25.8	86,871	0.03%
2021/09/06	16	49.24	31	49.79	49.20	-15	86,924	-0.02%
2021/09/03	7	49.56	26	49.48	48.85	-19	87,286	-0.02%
2021/09/02	13.1	49.55	27	49.46	48.60	-13.9	87,905	-0.02%
2021/09/01	32	50.73	35	50.69	50.20	-3	88,583	0.00%
2021/08/31	10	50.28	7	50.39	50.60	3	88,670	0.00%
2021/08/30	26.2	50.16	10	50.28	49.95	16.2	89,428	0.02%
2021/08/27	39.1	49.51	44	50.02	50.20	-4.9	90,186	-0.01%
2021/08/26	110.1	50.22	83	49.72	49.00	27.1	90,929	0.03%	大買/
2021/08/25	10	47.77	4	48.26	48.10	6	92,275	0.01%
2021/08/24	29	47.86	23.7	47.67	48.35	5.3	93,545	0.01%
2021/08/23	21	47.61	12	47.74	47.70	9	96,102	0.01%
2021/08/20	4.1	46.67	26	46.12	46.00	-22	97,374	-0.02%
2021/08/19	24	47.33	21	47.74	46.55	3	98,081	0.00%
2021/08/18	60.3	46.81	63	47.21	48.55	-2.7	98,353	0.00%
2021/08/17	30.3	47.95	21	49.42	47.00	9.3	97,910	0.01%
2021/08/16	14.1	50.93	6.7	50.75	50.40	7.4	97,863	0.01%
2021/08/13	19	52.37	11.3	52.48	52.30	7.7	98,613	0.01%
2021/08/12	10.2	52.78	28	52.87	53.50	-17.8	99,398	-0.02%
2021/08/11	90	52.62	93	52.63	50.90	-3	100,420	0.00%
2021/08/10	2.1	51.53	6	50.92	50.90	-3.9	99,818	0.00%
2021/08/09	25	51.57	7	52.20	51.50	18	101,040	0.02%
2021/08/06	2	51.25	23.8	50.85	51.00	-21.8	102,182	-0.02%
2021/08/05	6.2	51.08	3	51.63	50.90	3.2	103,966	0.00%
2021/08/04	10.2	52.57	5	52.86	52.20	5.2	105,230	0.00%
2021/08/03	10.3	53.28	14.1	53.53	53.50	-3.7	108,385	0.00%
2021/08/02	13.5	53.91	10	53.55	54.10	3.5	110,971	0.00%
2021/07/30	24.2	53.26	17	53.22	52.00	7.2	111,955	0.01%
2021/07/29	15	52.83	22	52.90	53.60	-7	113,192	-0.01%
2021/07/28	36.4	52.17	50.3	51.81	51.30	-13.9	114,079	-0.01%
2021/07/27	44.3	52.00	60.2	53.23	51.60	-16	115,128	-0.01%
2021/07/26	40	53.23	91.5	53.46	52.80	-51.5	116,132	-0.04%
2021/07/23	35.2	54.81	40.3	54.97	55.20	-5.1	116,839	0.00%
2021/07/22	55.3	54.38	52	55.69	53.60	3.3	116,605	0.00%
2021/07/21	87	58.26	55.9	59.20	56.50	31.1	116,067	0.03%
2021/07/20	95.4	59.54	128.4	59.17	58.40	-33	115,458	-0.03%	大賣/
2021/07/19	201.2	60.31	350.3	59.51	60.00	-149.1	115,103	-0.13%	大買/大賣/鉅額交易
2021/07/16	256.2	58.38	49	58.84	58.30	207.2	115,684	0.18%	大買/鉅額交易
2021/07/15	88	57.04	72.1	56.51	58.50	15.9	116,177	0.01%
2021/07/14	29.7	54.59	9	54.57	54.40	20.7	116,278	0.02%
2021/07/13	98.8	58.45	162.7	57.85	56.30	-63.9	116,504	-0.05%	大賣/
2021/07/12	121	59.46	98.7	60.76	59.60	22.3	116,141	0.02%	大買/
2021/07/09	174.2	58.27	164	57.25	56.90	10.2	114,318	0.01%	大買/大賣/
2021/07/08	63	57.79	33.1	57.86	58.00	29.9	115,233	0.03%
2021/07/07	141.4	58.42	156.3	57.34	57.10	-14.9	114,284	-0.01%	大買/大賣/
2021/07/06	104.3	60.49	96.8	59.97	59.50	7.5	113,346	0.01%	大買/
2021/07/05	113	61.24	142.7	62.01	60.50	-29.7	112,774	-0.03%	大買/大賣/
2021/07/02	244.8	61.19	243.6	61.39	59.90	1.2	112,517	0.00%	大買/大賣/
2021/07/01	276.9	60.87	401.1	60.41	60.30	-124.2	110,796	-0.11%	大買/大賣/鉅額交易
2021/06/30	576.5	61.26	332.2	61.30	59.50	244.3	106,551	0.23%	大買/大賣/鉅額交易
2021/06/29	439.5	56.10	378.7	56.69	57.90	60.8	99,335	0.06%	大買/大賣/
2021/06/28	147.2	51.04	347.1	51.43	52.70	-199.9	92,252	-0.22%	大買/大賣/鉅額交易
2021/06/25	90	48.56	89.4	48.82	47.95	0.6	88,275	0.00%
2021/06/24	39	47.17	34	47.07	46.50	5	86,098	0.01%
2021/06/23	80.1	47.62	38	46.18	45.80	42.1	85,332	0.05%
2021/06/22	48	47.23	91	47.34	48.00	-43	83,604	-0.05%
2021/06/21	24.4	44.43	28	43.91	43.80	-3.6	81,795	0.00%
2021/06/18	6.1	45.57	4	45.58	45.50	2.1	81,400	0.00%
2021/06/17	20.3	46.39	25	46.88	45.95	-4.8	80,959	-0.01%
2021/06/16	24.3	46.42	11	46.80	45.75	13.3	80,404	0.02%
2021/06/15	4	46.41	12	46.42	47.05	-8	79,901	-0.01%
2021/06/11	10.1	46.34	22	46.13	45.95	-11.9	79,516	-0.01%
2021/06/10	9	45.54	11	46.32	46.55	-2	79,163	0.00%
2021/06/09	44	46.28	14	46.66	45.75	30	78,380	0.04%
2021/06/08	15	48.26	7	48.19	47.80	8	77,628	0.01%
2021/06/07	20	47.02	30.5	47.42	47.60	-10.5	77,228	-0.01%
2021/06/04	41	49.43	24	49.21	48.60	17	76,205	0.02%
2021/06/03	44	49.28	39.3	49.23	48.80	4.7	75,253	0.01%
2021/06/02	81	49.43	123	49.62	49.05	-42	74,534	-0.06%	大賣/
2021/06/01	72.1	46.96	68	46.91	47.90	4.1	72,757	0.01%
2021/05/31	113.1	48.20	90	47.85	46.00	23.1	72,920	0.03%	大買/
2021/05/28	80.5	44.31	124	44.60	44.95	-43.5	70,381	-0.06%	大賣/
2021/05/27	86	41.67	73	41.96	40.90	13	69,091	0.02%
2021/05/26	16	40.17	16	40.11	40.70	0	68,443	0.00%
2021/05/25	6	40.30	17	39.91	39.75	-11	67,979	-0.02%
2021/05/24	36	40.12	19	40.09	40.20	17	67,863	0.03%
2021/05/21	68	40.06	64	40.06	40.30	4	67,958	0.01%
2021/05/20	69.8	39.92	46	40.18	39.50	23.8	66,983	0.04%
2021/05/19	56	40.61	60	40.71	41.50	-4	65,721	-0.01%
2021/05/18	8	37.31	16	37.26	37.75	-8	64,142	-0.01%
2021/05/17	22	34.57	51	34.24	34.35	-29	63,937	-0.05%
2021/05/14	31.1	37.82	42	37.37	37.40	-10.9	62,629	-0.02%
2021/05/13	84.6	39.86	41.7	39.87	39.35	43	60,892	0.07%
2021/05/12	59.2	45.25	75.1	44.34	43.70	-15.9	58,931	-0.03%
2021/05/11	207.6	51.92	151	51.91	48.55	56.6	57,459	0.10%	大買/大賣/
2021/05/10	54	52.43	75	51.88	53.00	-21	54,145	-0.04%
2021/05/07	52.1	48.13	67	48.57	49.40	-15	51,262	-0.03%
2021/05/06	58	48.26	82	48.62	49.45	-24	49,859	-0.05%
2021/05/05	61	45.47	83.3	45.92	45.95	-22.3	48,126	-0.05%
2021/05/04	130	47.40	82	44.68	43.70	48	46,697	0.10%	大買/
2021/05/03	69	49.90	60	50.01	48.45	9	45,015	0.02%
2021/04/29	88	48.20	60	48.34	48.00	28	43,382	0.06%
2021/04/28	12.2	47.01	12	46.51	46.45	0.2	41,922	0.00%
2021/04/27	86	48.68	59	48.06	47.85	27	41,642	0.06%
2021/04/26	19	47.73	20	48.04	48.70	-1	40,781	0.00%
2021/04/23	46	46.47	31.7	46.32	45.70	14.3	39,893	0.04%
2021/04/22	452.3	51.63	761.4	51.66	48.30	-309.1	38,942	-0.79%	大買/大賣/鉅額交易
2021/04/21	372	46.74	362	46.11	48.00	10	35,741	0.03%	大買/大賣/
2021/04/20	471	45.27	148	45.00	46.50	323	34,540	0.94%	大買/大賣/鉅額交易
2021/04/19	87	45.35	332	44.83	46.05	-245	33,267	-0.74%	大賣/鉅額交易
2021/04/16	462.5	41.32	291.4	41.64	41.90	171.1	31,918	0.54%	大買/大賣/鉅額交易
2021/04/15	23.9	40.63	34.4	40.86	40.15	-10.5	30,497	-0.03%
2021/04/14	77	40.32	184	40.15	39.95	-107	30,141	-0.35%	大賣/鉅額交易
2021/04/13	131.6	40.32	208	39.73	39.55	-76.4	28,521	-0.27%	大買/大賣/
2021/04/12	426	40.55	307.2	40.67	40.80	118.8	28,017	0.42%	大買/大賣/鉅額交易
2021/04/09	71.4	39.04	33	38.99	38.50	38.4	26,927	0.14%
2021/04/08	247	39.56	307	39.66	39.35	-60	26,031	-0.23%	大買/大賣/
2021/04/07	340	37.31	651.3	36.78	37.85	-311.3	24,214	-1.29%	大買/大賣/鉅額交易
2021/04/06	405	33.92	23.4	34.43	34.45	381.6	22,297	1.71%	大買/鉅額交易
2021/04/01	16	31.36	5	31.23	31.35	11	22,073	0.05%
2021/03/31	1	31.00	7.5	31.41	31.35	-6.5	22,107	-0.03%
2021/03/30	11	31.06	10	30.89	31.10	1	21,953	0.00%
2021/03/29	17	30.53	11	30.70	30.50	6	22,022	0.03%
2021/03/26	0.2	29.80	0	0.00	29.80	0.2	23,036	0.00%
2021/03/24	4.1	29.36	0	0.00	29.40	4.1	24,143	0.02%
2021/03/22	5	29.61	1	29.25	29.70	4	24,926	0.02%
2021/03/19	1.1	29.54	0	0.00	29.35	1.1	25,487	0.00%
2021/03/18	5	29.70	0	0.00	29.75	5	25,978	0.02%
2021/03/17	1	29.50	15	29.45	29.70	-14	26,973	-0.05%
2021/03/16	10.1	29.45	0	0.00	29.55	10.1	28,297	0.04%
2021/03/12	5	30.20	6	30.59	30.60	-1	29,225	0.00%
2021/03/11	12	30.67	13	30.64	30.60	-1	30,507	0.00%
2021/03/10	13.1	30.45	13	30.32	30.40	0.1	31,505	0.00%
2021/03/09	5	30.48	16	30.58	30.35	-11	32,527	-0.03%
2021/03/08	19.1	29.94	6	29.74	29.55	13.1	32,658	0.04%
2021/03/05	145.1	31.01	40	31.46	30.20	105.1	32,969	0.32%	大買/鉅額交易
2021/03/04	72.2	33.02	55.5	33.01	32.80	16.6	33,058	0.05%
2021/03/03	5	31.23	120	31.39	31.60	-115	32,025	-0.36%	大賣/鉅額交易
2021/03/02	15	30.80	4	31.31	30.45	11	33,205	0.03%
2021/02/26	4	31.15	13	31.57	31.20	-9	33,433	-0.03%
2021/02/25	4	31.15	14	31.11	30.90	-10	33,046	-0.03%
2021/02/24	12	30.26	15	31.02	30.35	-3	33,029	-0.01%
2021/02/23	17	30.65	78	30.97	30.85	-61	32,714	-0.19%
2021/02/22	4	29.11	37	29.38	29.45	-33	32,028	-0.10%
2021/02/19	0	0.00	10	28.02	28.20	-10	31,837	-0.03%
2021/02/18	4	27.78	2	28.15	27.85	2	31,859	0.01%
2021/02/17	1	26.85	5	27.07	27.65	-4	31,818	-0.01%
2021/02/05	6	25.45	0	0.00	25.50	6	31,545	0.02%
2021/02/04	18	25.82	18	25.59	25.90	0	31,699	0.00%
2021/02/03	7	25.82	3	25.82	25.70	4	31,928	0.01%
2021/02/02	2	26.15	1	26.30	26.45	1	32,400	0.00%
2021/02/01	2	25.68	5	26.13	26.20	-3	32,775	-0.01%
2021/01/29	1.2	25.11	1	25.10	25.10	0.2	33,013	0.00%
2021/01/28	1	25.40	0	0.00	25.40	1	33,332	0.00%
2021/01/27	18.2	26.03	1.1	25.88	25.80	17.1	33,894	0.05%
2021/01/26	6	26.75	0	0.00	26.80	6	35,106	0.02%
2021/01/25	3	27.03	6	26.53	27.15	-3	35,725	-0.01%
2021/01/22	9	25.47	4	25.95	25.90	5	36,213	0.01%
2021/01/21	7.2	26.03	4.5	26.33	25.90	2.7	36,365	0.01%
2021/01/20	3.4	25.91	1	26.20	25.85	2.4	37,058	0.01%
2021/01/19	2.2	27.20	10.5	27.12	27.10	-8.4	36,744	-0.02%
2021/01/18	23	27.47	2.2	27.31	27.45	20.8	36,641	0.06%
2021/01/15	9	27.82	5	28.13	27.95	4	36,487	0.01%
2021/01/14	61	28.95	0	0.00	28.65	61	36,265	0.17%
2021/01/13	31	28.96	6.9	28.64	28.65	24.1	36,306	0.07%
2021/01/12	8	29.85	2	30.33	29.65	6	35,776	0.02%
2021/01/11	13	30.78	13	30.85	30.85	0	35,532	0.00%
2021/01/08	1	30.80	0	0.00	30.85	1	35,398	0.00%
2021/01/07	1	30.90	1.1	30.80	30.80	-0.1	35,250	0.00%
2021/01/06	4	30.39	15	30.23	29.90	-11	34,962	-0.03%
2021/01/05	12.2	31.62	5	31.54	30.90	7.2	35,339	0.02%
2021/01/04	105.1	31.32	5	31.09	31.00	100.1	35,400	0.28%	大買/
2020/12/31	2	30.78	15	30.71	31.30	-13	35,206	-0.04%
2020/12/30	9	31.36	12	31.82	30.95	-3	34,896	-0.01%
2020/12/29	10.2	30.86	5	31.22	31.00	5.2	34,474	0.02%
2020/12/28	20.1	30.43	27.5	30.55	30.25	-7.4	34,001	-0.02%
2020/12/25	12.3	30.58	12.4	30.73	30.65	-0.1	33,585	0.00%
2020/12/24	2	31.35	6	31.13	31.10	-4	33,198	-0.01%
2020/12/23	5	30.95	2	31.25	31.25	3	32,986	0.01%
2020/12/22	42.1	32.82	30	32.33	30.85	12.1	32,667	0.04%
2020/12/21	101	32.38	129.1	32.55	32.40	-28.1	31,440	-0.09%	大買/大賣/
2020/12/18	4	31.98	9.1	32.14	31.85	-5.1	30,695	-0.02%
2020/12/17	62	31.58	4	31.78	32.00	58	30,285	0.19%
2020/12/16	2	31.25	77	31.91	32.00	-75	29,947	-0.25%
2020/12/15	9	31.27	4	31.04	30.95	5	29,343	0.02%
2020/12/14	41.1	31.11	7	30.99	30.90	34.1	28,754	0.12%
2020/12/11	32.2	32.02	27	31.96	31.35	5.2	28,210	0.02%
2020/12/10	21	32.95	30	33.35	32.10	-9	27,234	-0.03%
2020/12/09	38.7	32.35	93	31.91	32.00	-54.3	25,915	-0.21%
2020/12/08	10	31.30	7	31.11	31.10	3	25,320	0.01%
2020/12/07	14	31.50	14	31.99	31.00	0	24,861	0.00%
2020/12/04	14	30.08	40.2	30.25	30.60	-26.2	23,494	-0.11%
2020/12/03	22	29.15	20.3	29.23	29.20	1.7	22,316	0.01%
2020/12/02	108.3	28.45	212.7	28.09	27.80	-104.4	21,321	-0.49%	大買/大賣/鉅額交易
2020/12/01	180	27.90	14	27.91	27.95	166	20,950	0.79%	大買/鉅額交易
2020/11/30	30	28.10	38.3	27.94	28.10	-8.3	20,195	-0.04%
2020/11/27	10	26.61	32	26.65	26.85	-22	19,182	-0.11%
2020/11/26	115	26.22	125.4	26.57	26.35	-10.4	18,505	-0.06%	大買/大賣/
2020/11/25	51	24.75	10	24.16	24.85	41	16,813	0.24%
2020/11/24	9	23.93	8.1	23.94	23.75	0.9	16,303	0.01%
2020/11/23	4	23.69	6	24.11	24.30	-2	16,140	-0.01%
2020/11/20	7	23.84	2.1	23.77	23.75	5	15,843	0.03%
2020/11/19	7	24.03	13	24.22	24.05	-6	15,636	-0.04%
2020/11/18	7	24.64	2	25.00	24.60	5	15,415	0.03%
2020/11/17	6	24.48	6	24.66	24.65	0	15,220	0.00%
2020/11/16	3	24.15	6.5	24.03	24.15	-3.5	15,186	-0.02%
2020/11/13	9.2	24.43	4.2	24.27	24.15	5	15,049	0.03%
2020/11/12	35.1	24.50	106	24.31	24.75	-70.9	14,918	-0.48%	大賣/
2020/11/11	9	24.83	2	25.03	24.65	7	14,680	0.05%
2020/11/10	31	24.99	28.2	24.93	24.90	2.8	14,494	0.02%
2020/11/09	7	24.66	58.1	24.60	24.85	-51.1	13,952	-0.37%
2020/11/06	6	24.36	30.2	24.34	24.10	-24.2	13,465	-0.18%
2020/11/05	23.1	24.11	3	24.00	23.85	20.1	13,083	0.15%
2020/11/04	9.1	24.12	24.5	24.08	24.50	-15.5	12,721	-0.12%
2020/11/03	31.2	24.03	38.9	24.04	24.10	-7.7	12,087	-0.06%
2020/11/02	15	22.77	11	22.90	23.15	4	10,669	0.04%
2020/10/30	51.1	22.30	31	22.20	21.90	20.1	9,912	0.20%
2020/10/29	4	22.76	24	22.94	22.65	-20	9,077	-0.22%
2020/10/28	275	22.67	322	22.72	22.90	-47	8,635	-0.54%	大買/大賣/
2020/10/27	2	20.95	39	21.40	21.50	-37	7,762	-0.48%
2020/10/26	3	21.00	5	20.85	21.05	-2	7,681	-0.03%
2020/10/23	19	21.05	5	21.02	21.00	14	7,646	0.18%
2020/10/22	2	20.80	13	21.01	20.65	-11	7,590	-0.15%
2020/10/21	0	0.00	19.1	21.29	21.30	-19.1	7,424	-0.26%
2020/10/20	9	20.43	8	20.44	20.35	1	7,186	0.01%
2020/10/19	9	20.81	2	21.05	20.80	7	7,118	0.10%
2020/10/16	59	21.24	2	21.20	21.15	57	7,049	0.81%
2020/10/15	8	21.66	12	21.56	21.60	-4	6,976	-0.06%
2020/10/14	3	21.85	1	22.15	22.00	2	6,894	0.03%
2020/10/13	19.7	21.84	8	22.48	22.30	11.7	6,791	0.17%
2020/10/12	1	21.70	44	21.68	22.00	-43	6,033	-0.71%
2020/10/08	0	0.00	1	19.80	20.00	-1	5,673	-0.02%
2020/10/07	3	19.65	0	0.00	19.75	3	5,705	0.05%
2020/10/05	1	19.55	1	19.50	19.55	0	5,856	0.00%
2020/09/30	1	19.55	1	19.70	19.65	0	5,996	0.00%
2020/09/29	1	19.55	0	0.00	19.50	1	6,006	0.02%
2020/09/28	1	19.00	8	19.12	19.05	-7	5,984	-0.12%
2020/09/25	4	18.95	2	19.15	18.95	2	6,021	0.03%
2020/09/24	18	19.40	4	19.59	19.10	14	6,006	0.23%
2020/09/23	27	20.09	0	0.00	20.00	27	5,953	0.45%
2020/09/22	2	20.18	1	20.20	20.20	1	5,992	0.02%
2020/09/21	4	20.80	40	20.75	20.65	-36	6,179	-0.58%
2020/09/18	3	20.90	0	0.00	21.00	3	6,485	0.05%
2020/09/17	8	20.78	1	20.95	20.75	7	6,786	0.10%
2020/09/16	3	20.53	0	0.00	20.60	3	7,068	0.04%
2020/09/15	9	20.43	25	20.72	20.50	-16	7,356	-0.22%
2020/09/14	9	20.79	1	20.65	20.70	8	7,588	0.11%
2020/09/11	28	21.84	1	21.31	21.40	27	7,495	0.36%
2020/09/10	3	22.73	11	22.75	22.90	-8	7,258	-0.11%
2020/09/09	8	22.86	21	22.50	22.85	-13	7,234	-0.18%
2020/09/08	8	22.23	0	0.00	22.15	8	7,240	0.11%
2020/09/07	15	22.43	10	22.43	22.45	5	7,304	0.07%
2020/09/04	3	21.63	8	21.70	21.65	-5	7,277	-0.07%
2020/09/02	1	22.30	5	22.09	22.40	-4	7,250	-0.06%
2020/09/01	10	21.68	0	0.00	21.70	10	7,186	0.14%
2020/08/31	6	21.37	0	0.00	21.25	6	7,149	0.08%
2020/08/28	0	0.00	2	21.43	21.25	-2	7,154	-0.03%
2020/08/27	2	21.05	1	21.05	21.00	1	7,174	0.01%
2020/08/26	4	21.51	0	0.00	21.45	4	7,160	0.06%
2020/08/21	5	21.10	1	21.25	21.35	4	7,316	0.05%
2020/08/20	8	20.31	13	20.44	20.55	-5	7,288	-0.07%
2020/08/19	45	21.35	0	0.00	20.85	45	7,141	0.63%
2020/08/18	9	21.39	1	21.40	21.40	8	7,074	0.11%
2020/08/17	25	21.27	0	0.00	21.35	25	7,102	0.35%
2020/08/14	2	21.60	0	0.00	21.60	2	7,079	0.03%
2020/08/13	4	21.80	0	0.00	21.80	4	7,062	0.06%
2020/08/12	4	22.09	1	22.10	22.10	3	7,016	0.04%
2020/08/11	12	22.50	4	22.89	22.20	8	6,987	0.11%
2020/08/10	9	22.34	0	0.00	22.50	9	6,916	0.13%
2020/08/07	2	22.20	0	0.00	22.25	2	6,928	0.03%
2020/08/06	2	22.60	1	23.10	22.70	1	6,895	0.01%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/08/04	1	22.85	1	22.85	22.80	0	6,921	0.00%
2020/08/03	8	22.59	0	0.00	22.65	8	6,994	0.11%
2020/07/30	1	23.55	3	23.40	23.65	-2	7,009	-0.03%
2020/07/29	2	22.58	0	0.00	22.50	2	7,039	0.03%
2020/07/28	4	22.03	0	0.00	22.00	4	7,185	0.06%
2020/07/27	19	23.13	12	22.94	22.65	7	7,211	0.10%
2020/07/24	3	23.95	0	0.00	23.80	3	7,190	0.04%
2020/07/23	5	24.31	0	0.00	24.25	5	7,201	0.07%
2020/07/22	1	24.55	0	0.00	24.60	1	7,312	0.01%
2020/07/21	2	24.48	2	24.40	24.60	0	7,340	0.00%
2020/07/20	10	24.18	2	24.15	24.55	8	7,341	0.11%
2020/07/17	10	24.67	2	24.75	24.60	8	7,342	0.11%
2020/07/16	0	0.00	2	25.03	25.05	-2	7,371	-0.03%
2020/07/15	5	24.97	12	24.97	25.05	-7	7,408	-0.09%
2020/07/14	1	25.85	0	0.00	25.80	1	7,402	0.01%
2020/07/13	32	26.29	23	26.19	26.00	9	7,330	0.12%
2020/07/10	41	26.92	50	26.98	26.70	-9	7,282	-0.12%
2020/07/09	86	27.01	11	27.38	27.30	75	7,226	1.04%
2020/07/08	3	26.78	3	26.82	26.80	0	7,106	0.00%
2020/07/07	103	26.80	5	26.85	26.80	98	7,175	1.37%	大買/
2020/07/06	10	26.74	4	26.85	26.90	6	7,267	0.08%
2020/07/03	0	0.00	2	26.65	26.85	-2	7,334	-0.03%
2020/07/02	6	26.94	3	27.00	26.95	3	7,345	0.04%
2020/07/01	6	27.00	3	27.27	27.10	3	7,375	0.04%
2020/06/30	8	26.93	12	27.11	27.10	-4	7,451	-0.05%
2020/06/29	2	26.35	3	25.93	26.35	-1	7,246	-0.01%
2020/06/24	50	25.92	2	25.93	26.05	48	6,930	0.69%
2020/06/23	28	25.25	1	25.35	25.40	27	6,650	0.41%
2020/06/22	45	25.44	1	26.00	25.25	44	6,309	0.70%
2020/06/19	23	26.50	0	0.00	26.00	23	6,023	0.38%
2020/06/18	8	26.99	0	0.00	26.95	8	5,733	0.14%
2020/06/17	4	27.31	2	27.30	27.20	2	5,692	0.04%
2020/06/16	6	27.15	0	0.00	27.30	6	5,803	0.10%
2020/06/15	15	27.59	9	27.95	27.15	6	5,907	0.10%
2020/06/12	2	27.58	14	27.65	27.90	-12	5,817	-0.21%
2020/06/11	42	27.73	60	27.92	27.55	-18	5,802	-0.31%
2020/06/10	5	27.66	2	27.60	27.65	3	5,761	0.05%
2020/06/09	2	27.95	7	27.93	27.80	-5	5,891	-0.08%
2020/06/08	1	27.45	3	27.50	27.40	-2	5,930	-0.03%
2020/06/05	1	27.75	0	0.00	27.70	1	5,995	0.02%
2020/06/04	0	0.00	3	27.80	27.80	-3	6,053	-0.05%
2020/06/03	12.1	27.31	17	27.45	27.40	-4.9	6,053	-0.08%
2020/06/02	10.1	26.65	0	0.00	26.85	10.1	6,039	0.17%
2020/06/01	1	26.65	0	0.00	26.70	1	6,069	0.02%
2020/05/29	9	27.09	5	27.00	26.85	4	6,065	0.07%
2020/05/28	3	27.80	5	27.46	27.45	-2	6,074	-0.03%
2020/05/27	12	27.27	0	0.00	27.10	12	6,063	0.20%
2020/05/26	10	27.20	2	27.40	27.30	8	6,171	0.13%
2020/05/25	4	26.69	5	26.85	27.00	-1	6,216	-0.02%
2020/05/22	33.2	27.08	38	27.21	27.00	-4.8	6,212	-0.08%
2020/05/21	2	26.78	34	26.65	26.95	-32	6,149	-0.52%
2020/05/20	34	26.75	2	26.60	26.85	32	6,132	0.52%
2020/05/19	0	0.00	61	25.86	25.80	-61	6,072	-1.00%
2020/05/18	3	25.45	2	25.63	25.40	1	6,049	0.02%
2020/05/15	3	26.00	26	25.65	25.55	-23	6,073	-0.38%
2020/05/14	13	26.26	35	26.13	25.80	-22	6,044	-0.36%
2020/05/13	1.1	26.67	0	0.00	26.80	1.1	5,999	0.02%
2020/05/12	7	26.77	0	0.00	26.80	7	6,009	0.12%
2020/05/11	0	0.00	10	27.20	27.50	-10	5,945	-0.17%
2020/05/08	8	27.20	10.3	27.10	26.95	-2.3	5,899	-0.04%
2020/05/07	2	27.23	2	27.30	27.35	0	5,826	0.00%
2020/05/06	1	27.15	10	27.05	27.05	-9	5,794	-0.16%
2020/05/05	1	27.50	11	27.42	27.40	-10	5,752	-0.17%
2020/05/04	17	27.41	13	26.68	27.50	4	5,677	0.07%
2020/04/30	4	26.56	1	26.50	26.65	3	5,504	0.05%
2020/04/29	3	26.32	3	26.55	26.30	0	5,449	0.00%
2020/04/28	32	26.40	1	26.30	26.30	31	5,407	0.57%
2020/04/27	0	0.00	14	25.95	26.40	-14	5,454	-0.26%
2020/04/24	33	25.29	34	25.59	25.40	-1	5,347	-0.02%
2020/04/23	2	25.60	8	25.24	25.20	-6	5,316	-0.11%
2020/04/22	14	25.07	5	25.20	25.50	9	5,315	0.17%
2020/04/21	12	25.63	3	25.72	25.55	9	5,316	0.17%
2020/04/20	15	25.90	3	25.92	26.25	12	5,288	0.23%
2020/04/16	7	25.66	2	25.85	25.70	5	5,325	0.09%
2020/04/15	57	26.03	0	0.00	26.15	57	5,295	1.08%
2020/04/14	15	25.55	0	0.00	25.55	15	5,247	0.29%
2020/04/13	17	25.32	6	25.50	25.25	11	5,238	0.21%
2020/04/10	51	25.54	113	25.65	25.40	-62	5,271	-1.18%	大賣/
2020/04/09	70	24.73	5	25.02	25.40	65	5,270	1.23%
2020/04/08	4	24.39	0	0.00	24.80	4	5,172	0.08%
2020/04/07	12	24.31	0	0.00	24.10	12	5,091	0.24%
2020/04/06	1	24.70	0	0.00	24.30	1	5,104	0.02%
2020/04/01	2	25.33	3	25.80	25.00	-1	5,046	-0.02%
2020/03/31	3	26.37	2	26.70	26.90	1	5,005	0.02%
2020/03/27	3	26.93	0	0.00	26.70	3	5,279	0.06%
2020/03/25	2	27.35	1	27.75	27.20	1	5,748	0.02%
2020/03/24	17	26.61	18	27.27	26.70	-1	5,833	-0.02%
2020/03/23	1	25.10	2	24.93	25.30	-1	5,947	-0.02%
2020/03/20	10	25.41	6	25.70	25.65	4	6,001	0.07%
2020/03/19	1	24.20	0	0.00	24.20	1	5,993	0.02%
2020/03/18	5	27.45	4	27.35	26.85	1	6,004	0.02%
2020/03/16	11	28.55	13	28.34	28.05	-2	5,917	-0.03%
2020/03/13	26	27.51	3	27.33	28.40	23	5,943	0.39%
2020/03/11	9	30.15	8	30.61	30.35	1	5,777	0.02%
2020/03/10	10	29.90	30	29.72	30.05	-20	5,682	-0.35%
2020/03/09	1	29.90	0	0.00	29.90	1	5,685	0.02%
2020/03/05	4	30.98	0	0.00	30.75	4	5,798	0.07%
2020/03/04	1	30.65	0	0.00	31.00	1	5,778	0.02%
2020/03/02	0.7	31.30	3	30.97	31.40	-2.3	5,709	-0.04%
2020/02/27	2	31.68	1	31.80	30.90	1	5,635	0.02%
2020/02/26	18	31.22	3	31.65	31.65	15	5,528	0.27%
2020/02/25	0	0.00	6	31.20	31.30	-6	5,461	-0.11%
2020/02/19	1	31.10	1	31.10	31.10	0	5,482	0.00%
2020/02/18	4	31.00	5	31.12	30.90	-1	5,541	-0.02%
2020/02/17	0	0.00	1	30.60	30.60	-1	5,648	-0.02%
2020/02/14	0	0.00	1	30.55	30.45	-1	5,730	-0.02%
2020/02/13	10	30.38	5	30.32	30.15	5	5,722	0.09%
2020/02/12	1	29.80	2	29.75	29.85	-1	5,695	-0.02%
2020/02/10	4	29.13	0	0.00	29.15	4	5,679	0.07%
2020/02/07	1	29.35	0	0.00	29.25	1	5,679	0.02%
2020/02/06	2	29.38	0	0.00	29.55	2	5,693	0.04%
2020/02/05	2.1	29.13	0	0.00	29.10	2.1	5,720	0.04%
2020/02/04	3	29.43	0	0.00	29.40	3	5,706	0.05%
2020/02/03	2.1	29.31	0	0.00	29.35	2.1	5,708	0.04%
2020/01/31	1	30.15	0	0.00	30.20	1	5,755	0.02%
2020/01/20	0.1	31.10	10	31.13	31.10	-10	5,774	-0.17%
2020/01/17	1.1	31.40	4	31.35	31.45	-2.9	5,772	-0.05%
2020/01/16	0	0.00	1	31.55	31.55	-1	5,771	-0.02%
2020/01/15	0.1	31.65	0	0.00	31.65	0.1	5,814	0.00%
2020/01/14	0.1	31.95	2	31.95	31.95	-1.9	5,804	-0.03%
2020/01/13	4.1	31.98	7	31.80	31.95	-2.9	5,823	-0.05%
2020/01/10	84.1	31.04	72	31.20	31.25	12.1	5,934	0.20%
2020/01/09	0	0.00	3	30.75	30.60	-3	5,892	-0.05%
2020/01/07	8.1	31.30	0	0.00	31.25	8.1	5,859	0.14%
2020/01/06	1.1	31.39	5	31.21	31.20	-4	5,879	-0.07%
2020/01/03	2	31.70	0	0.00	31.40	2	5,842	0.03%
2020/01/02	0.1	32.10	0	0.00	32.10	0.1	5,790	0.00%
2019/12/31	1.1	32.00	0	0.00	32.05	1.1	5,811	0.02%
2019/12/30	30.1	32.35	2	32.35	32.30	28.1	5,817	0.48%
2019/12/27	1	31.80	0	0.00	31.85	1	5,766	0.02%
2019/12/26	1	31.90	1	32.20	31.80	0	5,815	0.00%
2019/12/25	0	0.00	10	32.38	32.30	-10	5,873	-0.17%
2019/12/24	5	32.07	0	0.00	32.60	5	5,872	0.09%
2019/12/23	38	32.26	11	32.30	32.55	27	5,758	0.47%
2019/12/20	3	31.50	5	31.63	31.75	-2	5,649	-0.04%
2019/12/19	3	31.43	6	31.31	31.55	-3	5,448	-0.06%
2019/12/18	6	31.42	32	31.45	31.40	-26	5,345	-0.49%
2019/12/17	2	30.65	0	0.00	30.70	2	5,184	0.04%
2019/12/16	3	30.92	29	30.87	30.85	-26	5,103	-0.51%
2019/12/13	100	30.21	83	30.46	30.45	17	4,980	0.34%
2019/12/12	0	0.00	2	29.45	29.55	-2	4,829	-0.04%
2019/12/11	0	0.00	11	29.04	29.25	-11	4,899	-0.22%
2019/12/10	17	29.70	1	29.60	29.30	16	4,850	0.33%
2019/12/09	2	30.83	5	30.90	30.75	-3	4,738	-0.06%
2019/12/06	1	30.35	8	30.60	30.70	-7	4,670	-0.15%
2019/12/04	1	29.65	0	0.00	29.75	1	4,502	0.02%
2019/12/03	4	28.88	11	28.92	29.90	-7	4,430	-0.16%
2019/12/02	19	28.61	8	28.45	28.35	11	4,264	0.26%
2019/11/29	3	29.25	0	0.00	29.10	3	4,235	0.07%
2019/11/27	5	29.53	0	0.00	29.50	5	4,243	0.12%
2019/11/26	1	29.85	0	0.00	29.60	1	4,207	0.02%
2019/11/25	2	29.60	10	29.70	29.60	-8	4,188	-0.19%
2019/11/22	2	29.90	0	0.00	29.70	2	4,231	0.05%
2019/11/21	4	29.93	0	0.00	29.85	4	4,313	0.09%
2019/11/20	3	30.60	0	0.00	30.40	3	4,381	0.07%
2019/11/19	4	29.89	1	30.15	30.25	3	4,450	0.07%
2019/11/18	1	29.55	4	29.50	29.75	-3	4,483	-0.07%
2019/11/15	10	29.10	3	29.05	29.50	7	4,528	0.15%
2019/11/14	1	29.50	2	29.35	29.50	-1	4,530	-0.02%
2019/11/13	19	31.46	24	31.33	30.85	-5	4,419	-0.11%
2019/11/08	6	32.91	0	0.00	32.95	6	4,607	0.13%
2019/11/07	1	32.70	0	0.00	32.75	1	4,657	0.02%
2019/11/06	1	32.75	0	0.00	32.75	1	4,686	0.02%
2019/11/05	1	32.50	0	0.00	32.90	1	4,697	0.02%
2019/11/04	2	33.00	4	32.65	32.55	-2	4,700	-0.04%
2019/11/01	0	0.00	2	33.00	33.00	-2	4,678	-0.04%
2019/10/30	141	32.55	10	32.75	32.50	131	4,689	2.79%	大買/鉅額交易
2019/10/29	23	33.72	1	34.55	33.25	22	4,613	0.48%
2019/10/23	0	0.00	5	33.82	33.90	-5	4,556	-0.11%
2019/10/22	4	33.30	0	0.00	33.30	4	4,585	0.09%
2019/10/21	1	33.70	4	33.93	33.60	-3	4,619	-0.06%
2019/10/18	2	32.85	0	0.00	33.15	2	4,716	0.04%
2019/10/17	0	0.00	2	33.98	33.95	-2	4,541	-0.04%
2019/10/08	3	33.60	0	0.00	33.80	3	4,454	0.07%
2019/10/07	1	33.30	0	0.00	33.30	1	4,426	0.02%
2019/10/04	5	32.53	0	0.00	32.50	5	4,375	0.11%
2019/10/02	2	33.20	0	0.00	33.20	2	4,308	0.05%
2019/10/01	185	33.49	311	33.77	33.10	-126	4,232	-2.98%	大買/大賣/鉅額交易
2019/09/27	8	34.93	1	34.90	34.75	7	4,071	0.17%
2019/09/26	5	36.01	0	0.00	35.25	5	3,985	0.13%
2019/09/25	13	36.76	1	36.30	36.00	12	3,866	0.31%
2019/09/24	7	38.24	0	0.00	38.05	7	3,689	0.19%
2019/09/23	6	38.47	0	0.00	38.35	6	3,681	0.16%
2019/09/20	3	39.15	0	0.00	39.00	3	3,704	0.08%
2019/09/19	2	39.25	1	39.10	39.05	1	3,685	0.03%
2019/09/18	0	0.00	1	39.55	39.40	-1	3,794	-0.03%
2019/09/17	0	0.00	1	39.70	39.50	-1	3,932	-0.03%
2019/09/16	0	0.00	3	40.00	39.95	-3	4,111	-0.07%
2019/09/12	0	0.00	2	38.80	38.80	-2	4,061	-0.05%
2019/09/11	0	0.00	9	38.89	38.75	-9	4,189	-0.21%
2019/09/10	1	38.65	0	0.00	38.50	1	4,256	0.02%
2019/09/06	1	38.90	0	0.00	38.80	1	4,413	0.02%
2019/09/05	5	38.75	0	0.00	38.75	5	4,448	0.11%
2019/09/04	5	39.51	1	39.80	39.25	4	4,457	0.09%
2019/09/02	3	38.77	4	38.85	38.75	-1	4,470	-0.02%
2019/08/30	5	38.20	0	0.00	38.10	5	4,421	0.11%
2019/08/29	1	38.15	2	38.18	38.15	-1	4,418	-0.02%
2019/08/28	2	38.15	0	0.00	38.10	2	4,423	0.05%
2019/08/26	4	38.40	320	38.00	38.80	-316	4,379	-7.22%	大賣/鉅額交易
2019/08/23	3.7	38.29	1	38.15	38.15	2.7	4,287	0.06%
2019/08/22	6	39.25	461	39.93	39.20	-455	4,191	-10.86%	大賣/鉅額交易
2019/08/21	75	40.48	0	0.00	40.50	75	4,089	1.83%
2019/08/20	105	40.68	0	0.00	40.50	105	4,042	2.60%	大買/鉅額交易
2019/08/19	142	41.70	0	0.00	41.40	142	4,031	3.52%	大買/鉅額交易
2019/08/16	33	42.03	0	0.00	42.10	33	4,141	0.80%
2019/08/15	22	42.13	0	0.00	42.05	22	4,154	0.53%
2019/08/14	1	42.40	2	42.65	42.50	-1	4,120	-0.02%
2019/08/13	0	0.00	3	45.35	45.40	-3	4,062	-0.07%
2019/08/12	0	0.00	46	45.80	45.70	-46	3,959	-1.16%
2019/08/05	0	0.00	2	46.00	45.85	-2	4,033	-0.05%
2019/08/02	0	0.00	30	46.00	45.90	-30	4,040	-0.74%
2019/08/01	0	0.00	1	46.15	46.05	-1	4,075	-0.02%
2019/07/31	0	0.00	1	46.05	46.25	-1	4,118	-0.02%
2019/07/30	0	0.00	4	46.10	46.00	-4	4,175	-0.10%
2019/07/29	3	46.60	27	46.61	46.50	-24	4,351	-0.55%
2019/07/26	0	0.00	1.2	45.90	46.00	-1.2	4,307	-0.03%
2019/07/25	1	45.60	0	0.00	45.70	1	4,338	0.02%
2019/07/24	4	46.23	30	46.42	46.00	-26	4,352	-0.60%
2019/07/23	0	0.00	60	47.08	46.80	-60	4,290	-1.40%
2019/07/22	10	46.99	151	46.83	46.80	-141	4,266	-3.30%	大賣/鉅額交易
2019/07/19	1	46.40	69	46.22	46.30	-68	4,152	-1.64%
2019/07/18	1	45.90	25	46.03	45.85	-24	4,170	-0.58%
2019/07/17	0	0.00	54	45.87	45.75	-54	4,206	-1.28%
2019/07/16	0	0.00	15	45.55	45.55	-15	4,203	-0.36%
2019/07/15	1	45.30	0	0.00	45.25	1	4,246	0.02%
2019/07/12	0	0.00	1	45.20	45.15	-1	4,357	-0.02%
2019/07/11	10	45.02	0	0.00	45.15	10	4,536	0.22%
2019/07/10	1	45.30	2	45.30	45.45	-1	4,629	-0.02%
2019/07/09	1	45.35	1	45.45	45.45	0	4,723	0.00%
2019/07/08	21	45.03	1	47.70	45.05	20	4,804	0.42%
2019/07/04	2	44.90	0	0.00	45.05	2	4,961	0.04%
2019/07/03	0	0.00	1	45.20	45.20	-1	5,084	-0.02%
2019/07/01	3	45.32	11	45.55	45.50	-8	5,207	-0.15%
2019/06/28	7	45.15	8	45.46	45.30	-1	5,252	-0.02%
2019/06/27	3.5	46.01	0	0.00	45.95	3.5	5,257	0.07%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/25	4	46.25	0	0.00	46.75	4	5,301	0.08%
2019/06/24	0.3	46.25	3	46.43	46.50	-2.7	5,417	-0.05%
2019/06/21	1	46.15	4	46.10	46.40	-3	5,328	-0.06%
2019/06/20	1.5	45.93	11	45.73	45.80	-9.5	5,183	-0.18%
2019/06/18	1	45.90	0	0.00	46.00	1	5,337	0.02%
2019/06/17	7	45.82	2	45.98	45.85	5	5,770	0.09%
2019/06/14	1	45.70	3	45.57	45.50	-2	5,918	-0.03%
2019/06/13	3	44.93	1	45.20	45.15	2	5,961	0.03%
2019/06/12	2	44.90	1	44.70	44.90	1	6,029	0.02%
2019/06/11	2	44.80	61	44.62	45.00	-59	6,142	-0.96%
2019/06/10	10	44.03	0	0.00	44.15	10	6,048	0.17%
2019/06/06	5	43.90	0	0.00	43.95	5	6,080	0.08%
2019/06/05	7	43.95	10	44.23	44.00	-3	6,099	-0.05%
2019/06/04	11	43.89	0	0.00	43.95	11	6,114	0.18%
2019/06/03	27	43.96	1	44.15	43.90	26	6,154	0.42%
2019/05/31	0	0.00	10	44.28	44.05	-10	6,207	-0.16%
2019/05/30	0	0.00	5	44.40	44.00	-5	6,275	-0.08%
2019/05/29	5	43.85	10	44.43	44.15	-5	6,355	-0.08%
2019/05/28	0	0.00	10	44.25	44.10	-10	6,361	-0.16%
2019/05/24	1	43.90	0	0.00	43.80	1	6,473	0.02%
2019/05/23	5	45.05	2	45.38	44.05	3	6,541	0.05%
2019/05/20	0	0.00	2	44.65	43.95	-2	6,497	-0.03%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/16	1	44.00	0	0.00	43.90	1	6,588	0.02%
2019/05/13	0	0.00	3	43.82	43.70	-3	7,035	-0.04%
2019/05/10	2	43.75	2	43.75	43.85	0	7,139	0.00%
2019/05/09	1	43.90	5	43.79	43.85	-4	7,167	-0.06%
2019/05/08	5	44.01	1	44.50	43.90	4	7,191	0.06%
2019/05/06	4	44.59	9	44.26	44.40	-5	7,482	-0.07%
2019/04/30	0	0.00	1	43.80	43.85	-1	7,471	-0.01%
2019/04/29	0	0.00	1	43.85	43.85	-1	7,515	-0.01%
2019/04/23	1	43.75	0	0.00	43.80	1	7,892	0.01%
2019/04/18	90	43.62	1	43.75	43.70	89	8,276	1.08%
2019/04/17	56	43.53	0	0.00	43.95	56	8,424	0.66%
2019/04/16	21	43.51	0	0.00	43.70	21	8,758	0.24%
2019/04/12	70	43.71	4	44.00	44.00	66	9,087	0.73%
2019/04/11	21	43.85	0	0.00	44.00	21	9,154	0.23%
2019/04/10	2	44.23	0	0.00	44.15	2	9,091	0.02%
2019/04/09	6	44.24	2	44.30	44.20	4	9,093	0.04%
2019/04/08	7	45.23	0	0.00	44.80	7	9,010	0.08%
2019/04/03	3	45.43	3	45.60	45.70	0	8,951	0.00%
2019/03/28	14	45.00	0	0.00	44.95	14	9,955	0.14%
2019/03/27	8	46.34	191	46.68	45.55	-183	9,886	-1.85%	大賣/鉅額交易
2019/03/26	2	46.05	0	0.00	45.55	2	9,681	0.02%
2019/03/25	5	45.50	0	0.00	45.95	5	9,644	0.05%
2019/03/22	6	46.00	9.2	46.19	46.15	-3.2	9,617	-0.03%
2019/03/21	5	47.85	2	47.25	46.80	3	9,505	0.03%
2019/03/20	9	45.96	26	46.83	47.25	-17	9,335	-0.18%
2019/03/19	0	0.00	4	45.25	45.30	-4	8,875	-0.05%
2019/03/15	1	43.15	1	43.15	43.90	0	8,722	0.00%
2019/03/14	1	43.25	0	0.00	43.40	1	8,673	0.01%
2019/03/12	58	43.50	0	0.00	43.50	58	8,700	0.67%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/07	25	43.50	0	0.00	43.50	25	9,100	0.27%
2019/03/05	4	44.38	1	44.55	44.10	3	9,506	0.03%
2019/03/04	0	0.00	5	44.35	44.70	-5	9,893	-0.05%
2019/02/27	3	44.00	0	0.00	44.00	3	10,492	0.03%
2019/02/25	0	0.00	3	43.98	43.85	-3	10,606	-0.03%
2019/02/22	10	43.65	0	0.00	43.60	10	10,647	0.09%
2019/02/21	12	43.70	0	0.00	43.80	12	10,561	0.11%
2019/02/20	1	43.60	1	43.90	44.05	0	10,551	0.00%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/18	0	0.00	1	43.80	43.75	-1	10,555	-0.01%
2019/02/15	3	44.05	0	0.00	44.00	3	10,721	0.03%
2019/02/13	9	45.16	3	45.50	45.65	6	10,803	0.06%
2019/02/12	5	44.63	4	44.66	45.55	1	10,689	0.01%
2019/02/11	7	43.74	2	44.00	43.95	5	10,492	0.05%
2019/01/28	1	43.80	0	0.00	43.85	1	10,508	0.01%
2019/01/25	6	44.06	0	0.00	43.85	6	10,632	0.06%
2019/01/22	1	46.00	0	0.00	45.70	1	10,682	0.01%
2019/01/18	41	46.10	0	0.00	46.85	41	11,045	0.37%
2019/01/17	0	0.00	1	46.00	46.10	-1	11,343	-0.01%
2019/01/16	1	47.85	2	47.13	46.80	-1	11,832	-0.01%
2019/01/15	2	47.55	7	47.87	48.00	-5	11,916	-0.04%
2019/01/14	1	47.55	1	47.55	47.55	0	12,217	0.00%
2019/01/11	2	47.30	0	47.35	47.55	2	12,817	0.02%
2019/01/10	0	0.00	1	47.45	46.75	-1	13,226	-0.01%
2019/01/09	1	47.15	7.2	46.88	47.20	-6.2	13,256	-0.05%
2019/01/08	8	46.41	10	46.60	46.80	-2	13,112	-0.02%
2019/01/07	3	44.23	3	44.97	45.00	0	12,778	0.00%
2019/01/04	2	43.85	18	43.83	43.80	-16	12,633	-0.13%
2019/01/03	0	0.00	7	43.24	43.30	-7	12,793	-0.05%
2018/12/28	23	42.00	0	0.00	42.05	23	13,152	0.17%
2018/12/26	0	0.00	4	42.00	42.00	-4	13,706	-0.03%
2018/12/25	28	41.51	29	41.87	41.85	-1	14,400	-0.01%
2018/12/24	11	42.99	4	43.63	42.00	7	14,374	0.05%
2018/12/22	23	43.74	20	44.38	43.35	3	14,453	0.02%
2018/12/21	12	42.70	10	43.33	42.85	2	14,682	0.01%
2018/12/20	108	42.00	10	41.90	42.00	98	14,589	0.67%	大買/
2018/12/18	57	42.00	0	0.00	42.00	57	15,294	0.37%
2018/12/07	0	0.00	1	42.00	42.00	-1	17,289	-0.01%
2018/12/06	1	41.20	9	41.24	42.00	-8	17,399	-0.05%
2018/12/05	10	42.45	11	42.71	42.35	-1	17,502	-0.01%
2018/12/04	6	43.18	0	0.00	43.05	6	17,561	0.03%
2018/12/03	20	43.35	4	43.50	43.50	16	17,574	0.09%
2018/11/30	13	43.44	0	0.00	42.70	13	17,586	0.07%
2018/11/29	8	43.44	6	43.93	42.85	2	17,471	0.01%
2018/11/28	5.1	41.14	43	41.43	42.00	-37.9	17,670	-0.21%
2018/11/27	38	40.61	18	41.52	42.05	20	17,497	0.11%
2018/11/26	51	41.85	14	41.58	43.00	37	17,106	0.22%
2018/11/23	0	0.00	1	43.10	42.95	-1	16,518	-0.01%
2018/11/22	0	0.00	3	43.05	42.80	-3	16,619	-0.02%
2018/11/20	0	0.00	1	44.50	44.40	-1	16,773	-0.01%
2018/11/19	3	45.25	1	44.80	44.90	2	16,999	0.01%
2018/11/16	0	0.00	1	44.95	44.65	-1	17,340	-0.01%
2018/11/15	1	44.75	1	45.70	44.85	0	17,387	0.00%
2018/11/14	1	45.00	1	45.55	45.10	0	17,459	0.00%
2018/11/13	1	43.95	1	43.50	45.45	0	17,434	0.00%
2018/11/12	0	0.00	1	45.00	43.95	-1	17,616	-0.01%
2018/11/08	0	0.00	1	45.20	45.50	-1	18,561	-0.01%
2018/11/05	1	45.80	0	0.00	45.50	1	19,218	0.01%
2018/11/02	2	45.70	2	45.90	45.35	0	19,466	0.00%
2018/11/01	0	0.00	2	44.88	44.90	-2	19,434	-0.01%
2018/10/31	0	0.00	1	44.10	43.40	-1	19,750	-0.01%
2018/10/30	0	0.00	3	43.23	43.15	-3	19,967	-0.02%
2018/10/29	1	44.20	4	44.46	43.25	-3	19,877	-0.02%
2018/10/26	9	43.52	21	44.03	43.30	-12	19,683	-0.06%
2018/10/25	63	43.97	55	43.81	43.20	8	19,475	0.04%
2018/10/24	63	48.14	26	49.14	46.95	37	19,131	0.19%
2018/10/23	8	51.20	9	51.19	50.90	-1	18,589	-0.01%
2018/10/22	88	52.40	86	51.94	51.30	2	18,459	0.01%
2018/10/19	32	49.03	42	49.43	51.30	-10	18,041	-0.06%
2018/10/18	144	47.50	141	47.75	48.60	3	17,362	0.02%	大買/大賣/
2018/10/17	56	48.44	9	47.56	46.00	47	16,799	0.28%
2018/10/16	16	47.79	2	47.80	47.80	14	16,704	0.08%
2018/10/15	20	47.53	0	0.00	47.30	20	16,678	0.12%
2018/10/12	54	46.73	1	46.75	47.05	53	16,635	0.32%
2018/10/11	64.2	46.05	57	46.06	45.25	7.2	16,853	0.04%
2018/10/09	11	48.26	13	49.41	50.20	-2	16,566	-0.01%
2018/10/08	17	50.44	15	49.39	49.00	2	16,293	0.01%
2018/10/05	5	50.16	1	50.60	50.60	4	16,074	0.02%
2018/10/04	63	50.28	61	50.72	51.30	2	15,838	0.01%
2018/10/03	32	50.98	26.2	51.10	49.00	5.8	15,498	0.04%
2018/10/01	114	52.35	57	53.28	53.10	57	14,804	0.39%	大買/
2018/09/28	45.2	53.75	4	53.75	53.50	41.2	14,574	0.28%
2018/09/27	145.1	50.78	96	52.31	54.80	49.1	14,303	0.34%	大買/
2018/09/26	19	52.35	0	0.00	52.00	19	14,006	0.14%
2018/09/25	98	54.73	9	54.42	54.00	89	13,820	0.64%
2018/09/21	55	52.51	14	52.80	53.20	41	13,491	0.30%
2018/09/20	53	51.32	18	51.06	52.50	35	13,152	0.27%
2018/09/19	44	48.15	4	50.06	50.30	40	12,459	0.32%
2018/09/18	2	45.78	4	45.88	46.60	-2	11,924	-0.02%
2018/09/17	31	45.00	0	0.00	44.80	31	11,743	0.26%
2018/09/14	10	44.15	0	0.00	44.15	10	11,835	0.08%
2018/09/13	12	44.51	0	0.00	44.50	12	11,874	0.10%
2018/09/12	38	44.61	5	45.52	44.40	33	11,834	0.28%
2018/09/11	21	43.13	1	42.55	43.75	20	11,729	0.17%
2018/09/10	30	42.28	2	42.70	42.15	28	11,960	0.23%
2018/09/07	15	43.13	10	43.00	43.00	5	12,155	0.04%
2018/09/06	5	43.50	0	0.00	43.50	5	12,518	0.04%
2018/09/05	2	43.55	0	0.00	43.60	2	12,709	0.02%
2018/09/04	10	43.21	2	43.30	43.25	8	12,711	0.06%
2018/09/03	38	44.78	1	43.80	43.00	37	12,843	0.29%
2018/08/31	1	46.45	0	0.00	46.40	1	12,800	0.01%
2018/08/30	15	46.48	1	46.45	46.40	14	12,881	0.11%
2018/08/29	10	46.70	0	0.00	46.40	10	13,091	0.08%
2018/08/28	3	46.70	0	0.00	47.00	3	13,420	0.02%
2018/08/24	3	45.70	0	0.00	45.50	3	14,879	0.02%
2018/08/23	2	49.08	2.5	48.94	49.10	-0.5	14,732	0.00%
2018/08/22	13	49.57	14	49.51	49.00	-1	14,544	-0.01%
2018/08/20	6	47.88	3	48.00	48.35	3	14,206	0.02%
2018/08/17	4	47.76	6	48.18	47.70	-2	14,116	-0.01%
2018/08/16	6	47.73	1	47.65	47.55	5	14,007	0.04%
2018/08/15	11	48.20	5	48.70	48.65	6	13,820	0.04%
2018/08/14	16	47.80	21	47.05	48.60	-5	13,596	-0.04%
2018/08/13	6	43.78	2	44.13	44.20	4	12,965	0.03%
2018/08/10	4	44.26	8	43.96	44.45	-4	12,769	-0.03%
2018/08/09	7	42.81	8.5	42.90	43.05	-1.5	12,528	-0.01%
2018/08/08	70	43.97	70	44.14	42.30	0	12,499	0.00%
2018/08/07	2	42.33	3	42.42	42.55	-1	12,519	-0.01%
2018/08/06	22	41.40	38	42.39	43.20	-16	12,948	-0.12%
2018/08/03	46	40.05	56.5	40.12	39.90	-10.5	12,645	-0.08%
2018/07/30	0	0.00	1	38.20	37.60	-1	12,875	-0.01%
2018/07/27	2	38.35	1	38.90	38.20	1	13,018	0.01%
2018/07/26	0	0.00	3	38.45	38.60	-3	13,125	-0.02%
2018/07/25	10	37.35	16	38.03	38.05	-6	13,286	-0.05%
2018/07/24	12.2	36.74	11	37.30	37.30	1.2	13,648	0.01%
2018/07/23	3	36.50	10	36.30	36.60	-7	13,824	-0.05%
2018/07/20	4.1	37.28	1	37.20	37.00	3.1	14,122	0.02%
2018/07/19	6	38.58	5	39.59	38.40	1	14,329	0.01%
2018/07/18	0	0.00	1	38.50	39.05	-1	14,832	-0.01%
2018/07/17	112	38.57	110	38.64	38.75	2	15,220	0.01%	大買/大賣/
2018/07/16	0	0.00	1	37.10	37.25	-1	15,097	-0.01%
2018/07/13	0	0.00	1	37.00	36.70	-1	15,513	-0.01%
2018/07/12	1	36.65	4	36.55	36.50	-3	15,573	-0.02%
2018/07/11	1	36.05	23	36.61	36.60	-22	15,762	-0.14%
2018/07/10	0	0.00	1	37.10	37.10	-1	15,879	-0.01%
2018/07/09	1	37.00	6	37.23	36.95	-5	15,965	-0.03%
2018/07/05	6	36.23	0	0.00	36.05	6	16,341	0.04%
2018/07/04	0	0.00	4	36.91	37.10	-4	16,748	-0.02%
2018/07/03	1	35.75	7	36.45	35.75	-6	17,135	-0.04%
2018/07/02	24	36.83	1	36.95	36.40	23	17,310	0.13%
2018/06/29	0	0.00	1	36.35	36.25	-1	17,751	-0.01%
2018/06/28	6	36.23	0	0.00	36.15	6	18,103	0.03%
2018/06/27	7.5	36.90	5	36.94	37.10	2.5	18,199	0.01%
2018/06/26	4	35.80	0	0.00	36.65	4	18,140	0.02%
2018/06/25	2	37.00	3	37.07	36.50	-1	18,113	-0.01%
2018/06/22	1	37.60	1	37.85	37.60	0	18,084	0.00%
2018/06/21	3	38.83	4	39.00	38.80	-1	18,300	-0.01%
2018/06/20	18	38.99	10	39.09	38.60	8	18,450	0.04%
2018/06/19	45	40.24	42	40.64	39.75	3	18,457	0.02%
2018/06/15	1	39.70	4	38.96	40.00	-3	18,233	-0.02%
2018/06/14	6	39.37	16	39.98	38.20	-10	17,948	-0.06%
2018/06/13	37	38.65	28	38.67	38.90	9	17,594	0.05%
2018/06/12	2	37.08	1	37.30	37.65	1	17,398	0.01%
2018/06/11	4	36.95	1	36.85	36.85	3	17,491	0.02%
2018/06/08	60.5	39.24	57	39.25	37.95	3.5	17,661	0.02%
2018/06/07	1	37.85	1	38.05	37.85	0	17,384	0.00%
2018/06/06	1	37.85	9	38.17	38.00	-8	17,431	-0.05%
2018/06/05	46	37.52	34	37.64	37.50	12	17,499	0.07%
2018/06/04	54	37.91	45	37.92	37.60	9	17,321	0.05%
2018/06/01	9	34.86	17	34.35	35.70	-8	16,652	-0.05%
2018/05/31	0	0.00	1	32.70	32.50	-1	16,198	-0.01%
2018/05/30	3	32.15	0	0.00	32.30	3	16,880	0.02%
2018/05/29	0	0.00	10	32.25	32.75	-10	17,850	-0.06%
2018/05/28	11	32.00	3	31.92	31.90	8	18,877	0.04%
2018/05/25	4	32.10	23	32.18	32.10	-19	18,965	-0.10%
2018/05/24	0	0.00	5	32.81	32.60	-5	19,129	-0.03%
2018/05/23	0	0.00	5	32.90	32.55	-5	19,353	-0.03%
2018/05/22	14	32.92	13	32.80	32.60	1	19,394	0.01%
2018/05/21	8	33.57	4	33.68	33.50	4	19,442	0.02%
2018/05/18	2	33.65	0	0.00	33.60	2	19,370	0.01%
2018/05/17	1.2	33.91	15	34.20	33.85	-13.8	19,265	-0.07%
2018/05/16	11	34.17	0	0.00	33.80	11	19,165	0.06%
2018/05/15	36	34.58	43	34.43	34.00	-7	19,094	-0.04%
2018/05/14	22	34.29	9	34.26	33.35	13	18,926	0.07%
2018/05/11	14	34.51	15	34.20	34.80	-1	18,371	-0.01%
2018/05/10	57	34.55	20	34.57	34.10	37	18,209	0.20%
2018/05/09	18	33.64	2	34.00	33.90	16	18,001	0.09%
2018/05/08	10	32.70	0	0.00	33.50	10	17,997	0.06%
2018/05/07	1	32.95	4	32.95	33.25	-3	17,972	-0.02%
2018/05/04	2	31.88	2	32.33	32.25	0	17,775	0.00%
2018/05/03	8	32.67	0	0.00	32.75	8	17,692	0.05%
2018/05/02	1	33.30	0	0.00	33.80	1	17,796	0.01%
2018/04/30	20	34.25	12	34.27	34.00	8	17,715	0.05%
2018/04/27	39	32.71	24	31.91	32.80	15	17,368	0.09%
2018/04/26	82	31.77	29	32.09	31.75	53	17,300	0.31%
2018/04/25	5	32.40	8	32.32	32.40	-3	17,058	-0.02%
2018/04/24	54	32.21	41	31.82	31.35	13	16,798	0.08%
2018/04/23	35	34.84	47	34.38	34.75	-12	16,371	-0.07%
2018/04/20	4	32.73	9	33.28	32.70	-5	15,968	-0.03%
2018/04/19	27	33.36	16	32.72	33.20	11	15,831	0.07%
2018/04/18	1	30.70	6	30.57	30.85	-5	15,481	-0.03%
2018/04/17	1	30.55	13	30.31	30.05	-12	15,607	-0.08%
2018/04/16	2	30.50	7	31.34	30.40	-5	15,837	-0.03%
2018/04/13	1	31.35	7	31.65	31.35	-6	16,144	-0.04%
2018/04/12	0	0.00	1	31.75	31.75	-1	16,733	-0.01%
2018/04/11	0	0.00	5	31.90	32.40	-5	17,304	-0.03%
2018/04/10	5	32.16	2	33.33	31.60	3	17,095	0.02%
2018/04/09	30	32.42	31	32.32	32.50	-1	16,695	-0.01%
2018/04/03	15	30.47	1	30.80	30.45	14	16,402	0.09%
2018/04/02	23	31.01	35	30.85	30.65	-12	16,248	-0.07%
2018/03/31	7	30.07	37	30.02	29.70	-30	15,958	-0.19%
2018/03/30	30	29.39	34	29.04	29.00	-4	15,797	-0.03%
2018/03/29	6	27.85	0	0.00	27.85	6	15,592	0.04%
2018/03/28	9	27.79	0	0.00	27.70	9	15,615	0.06%
2018/03/27	2	27.98	19	27.98	28.30	-17	15,603	-0.11%
2018/03/26	22	27.23	2	28.10	26.80	20	15,503	0.13%
2018/03/23	1	27.60	15	28.05	28.25	-14	15,275	-0.09%
2018/03/22	1	28.80	12	29.15	29.05	-11	15,103	-0.07%
2018/03/21	1	28.50	1	29.05	28.50	0	14,990	0.00%
2018/03/20	20	28.73	10	29.00	28.60	10	14,864	0.07%
2018/03/19	6	28.54	0	0.00	28.50	6	14,709	0.04%
2018/03/16	12	29.07	1	29.30	28.90	11	14,564	0.08%
2018/03/15	8	29.66	4	30.10	29.40	4	14,478	0.03%
2018/03/14	9	29.34	33	29.50	29.75	-24	14,263	-0.17%
2018/03/13	5	28.32	8	28.34	28.45	-3	13,827	-0.02%
2018/03/12	12	28.22	19	27.96	28.80	-7	13,710	-0.05%
2018/03/09	17	27.63	6	27.79	27.50	11	13,492	0.08%
2018/03/08	7	28.59	13	28.55	28.60	-6	13,144	-0.05%
2018/03/07	18	28.60	3	28.77	27.95	15	12,914	0.12%
2018/03/06	30	28.85	16	28.74	28.80	14	12,618	0.11%
2018/03/05	86	30.09	88	30.24	29.40	-2	12,248	-0.02%
2018/03/02	26	28.76	26	28.93	28.80	0	11,497	0.00%
2018/03/01	7	26.66	67.3	26.30	27.70	-60.3	10,438	-0.58%
2018/02/26	10	25.35	54	25.78	25.35	-44	9,170	-0.48%
2018/02/23	4	25.20	10	25.29	25.00	-6	8,916	-0.07%
2018/02/22	0	0.00	10	24.95	24.50	-10	8,601	-0.12%
2018/02/21	4	24.10	12.1	24.37	24.50	-8.1	8,393	-0.10%
2018/02/09	0	0.00	120	21.95	21.95	-120	8,075	-1.49%	大賣/鉅額交易
2018/02/08	3	22.30	10	22.50	22.50	-7	8,076	-0.09%
2018/02/06	10	22.05	0	0.00	21.30	10	8,053	0.12%
2018/02/05	3	22.48	0	0.00	23.05	3	7,867	0.04%
2018/02/01	4	23.98	1	23.85	23.75	3	7,852	0.04%
2018/01/31	0	0.00	31	24.21	24.40	-31	7,812	-0.40%
2018/01/30	45	23.60	0	0.00	23.65	45	7,702	0.58%
2018/01/29	0	0.00	1	24.25	24.35	-1	7,678	-0.01%
2018/01/26	11	24.14	0	0.00	24.20	11	7,752	0.14%
2018/01/25	51	24.80	25	24.88	24.60	26	8,332	0.31%
2018/01/24	0	0.00	5	23.90	24.00	-5	8,182	-0.06%
2018/01/23	0	0.00	1	23.75	22.85	-1	8,008	-0.01%
2018/01/22	25	23.68	0	0.00	23.55	25	7,906	0.32%
2018/01/19	0	0.00	30	24.57	24.35	-30	7,803	-0.38%
2018/01/17	40	24.11	1.2	23.98	24.00	38.8	7,678	0.51%
2018/01/16	0	0.00	10	24.95	24.75	-10	7,543	-0.13%
2018/01/15	10	24.35	1	24.40	24.90	9	7,515	0.12%
2018/01/12	4	25.00	0	0.00	24.90	4	7,532	0.05%
2018/01/11	0	0.00	4.4	25.66	25.20	-4.4	7,472	-0.06%
2018/01/10	6	25.28	40	25.76	25.30	-34	7,221	-0.47%
2018/01/09	13	25.18	66	25.53	24.80	-53	6,780	-0.78%
2018/01/08	34	24.47	26	25.07	24.85	8	6,332	0.13%
2018/01/05	35	23.24	80.1	23.21	23.50	-45.1	5,586	-0.81%
2018/01/04	2	21.65	0	0.00	21.50	2	4,821	0.04%
2018/01/03	5	21.89	6	22.39	21.90	-1	4,714	-0.02%
2018/01/02	5	22.00	9	22.53	22.00	-4	4,589	-0.09%

〈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

富邦-左營券商分點個股進出
富邦-左營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

富邦-左營 券商分點個股進出 富邦-左營 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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析