大成鋼 (2027)-大昌券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1796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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	3	37.03	37.25	-3	6,371	-0.05%
2024/04/26	0	0.00	4.9	36.69	36.65	-4.9	6,315	-0.08%
2024/04/25	0.3	36.85	25	36.81	36.65	-24.8	6,293	-0.39%
2024/04/24	4	37.10	5	37.30	37.10	-1	6,260	-0.02%
2024/04/23	5	37.65	0	0.00	37.80	5	6,238	0.08%
2024/04/22	31	37.90	7	37.96	37.60	24	6,242	0.38%
2024/04/19	25	37.96	18	37.60	37.70	7	6,156	0.11%
2024/04/18	62	37.98	100.5	38.10	37.80	-38.5	5,910	-0.65%
2024/04/17	0	0.00	3	37.07	36.95	-3	5,460	-0.05%
2024/04/16	23	36.78	33	36.80	36.70	-10	5,459	-0.18%
2024/04/15	2	36.75	10	37.10	36.70	-8	5,378	-0.15%
2024/04/12	0	0.00	5	36.47	36.50	-5	5,281	-0.09%
2024/04/11	0	0.00	1	36.65	36.65	-1	5,268	-0.02%
2024/04/10	2	37.05	6	37.09	37.00	-4	5,292	-0.08%
2024/04/09	5	37.46	8	37.33	37.50	-3	5,222	-0.06%
2024/04/08	0	0.00	3	36.50	36.60	-3	5,021	-0.06%
2024/04/03	2	36.18	0	0.00	36.10	2	5,001	0.04%
2024/04/02	30	36.28	0	0.00	36.10	30	4,885	0.61%
2024/04/01	11	36.35	1	36.75	36.40	10	4,908	0.20%
2024/03/29	3	36.62	0	0.00	36.50	3	4,878	0.06%
2024/03/28	10	37.00	1	37.10	37.10	9	4,763	0.19%
2024/03/26	11	36.32	2.4	36.21	36.45	8.6	4,921	0.17%
2024/03/25	8	36.48	1	36.65	36.70	7	5,151	0.14%
2024/03/21	0	36.95	6.9	36.97	37.15	-6.9	5,672	-0.12%
2024/03/20	3	36.50	2	36.50	36.40	1	6,326	0.02%
2024/03/19	1	36.45	1	36.50	36.30	0	6,232	0.00%
2024/03/18	6	35.84	0	0.00	35.90	6	6,169	0.10%
2024/03/15	1	35.90	0	0.00	36.30	1	6,167	0.02%
2024/03/14	0	0.00	1	36.30	36.30	-1	6,131	-0.02%
2024/03/13	1.3	35.62	0	0.00	35.70	1.3	6,124	0.02%
2024/03/12	10	36.15	4	36.03	36.20	6	6,083	0.10%
2024/03/11	11	35.44	0	0.00	35.60	11	6,087	0.18%
2024/03/08	6	35.57	4	35.70	35.45	2	6,111	0.03%
2024/03/07	7	35.63	0	0.00	35.85	7	6,149	0.11%
2024/03/06	2	36.00	7	36.13	36.05	-5	6,233	-0.08%
2024/03/04	2	35.95	0	0.00	35.85	2	6,250	0.03%
2024/03/01	10	36.05	3	36.20	36.05	7	6,279	0.11%
2024/02/29	2.3	35.82	0	0.00	35.90	2.3	6,305	0.04%
2024/02/27	24	35.90	0	0.00	35.80	24	6,304	0.38%
2024/02/23	2	36.25	1	36.40	36.20	1	6,355	0.02%
2024/02/22	0	0.00	1	36.40	36.45	-1	6,445	-0.02%
2024/02/21	1	36.45	0	0.00	36.30	1	6,463	0.02%
2024/02/20	12	36.43	0	0.00	36.40	12	6,548	0.18%
2024/02/19	0	0.00	0.1	36.60	36.75	-0.1	6,756	0.00%
2024/02/16	30.5	36.12	0	0.00	36.30	30.5	6,801	0.45%
2024/02/15	35	36.14	0	0.00	36.20	35	6,797	0.51%
2024/02/05	87	36.46	0	0.00	36.35	87	6,770	1.29%
2024/02/02	35	36.77	5	36.80	36.80	30	6,742	0.44%
2024/02/01	3	36.90	0.2	37.00	37.00	2.8	6,764	0.04%
2024/01/31	4	36.88	0	0.00	37.10	4	6,760	0.06%
2024/01/30	15	37.03	0	0.00	36.95	15	6,760	0.22%
2024/01/29	1	37.45	0	0.00	37.40	1	6,774	0.01%
2024/01/26	0	0.00	6	37.20	37.30	-6	6,815	-0.09%
2024/01/24	5	37.40	0	0.00	37.25	5	6,855	0.07%
2024/01/23	3	36.98	1.2	37.00	37.00	1.9	6,875	0.03%
2024/01/22	3	36.68	2.2	36.68	36.70	0.8	6,892	0.01%
2024/01/19	2	36.60	20	36.61	36.60	-18	6,889	-0.26%
2024/01/18	0	0.00	0.4	36.70	36.60	-0.4	6,886	-0.01%
2024/01/17	6	36.66	25	36.85	36.50	-19	6,886	-0.28%
2024/01/16	3	37.17	9	37.12	37.05	-6	6,790	-0.09%
2024/01/15	6	37.41	0	0.00	37.40	6	6,745	0.09%
2024/01/12	1	37.55	3.2	37.46	37.50	-2.2	6,772	-0.03%
2024/01/11	2	37.53	5	37.30	37.40	-3	6,788	-0.04%
2024/01/10	0	0.00	70	37.43	37.50	-70	6,933	-1.01%
2024/01/09	7	38.46	2	38.45	38.30	5	6,862	0.07%
2024/01/08	1.5	38.95	0.1	39.00	38.95	1.4	6,838	0.02%
2024/01/04	4.3	39.00	0.2	39.27	39.10	4.1	6,870	0.06%
2024/01/03	4	39.35	1	39.35	39.25	3	6,890	0.04%
2024/01/02	6	39.58	20.5	39.59	39.65	-14.5	6,866	-0.21%
2023/12/29	2	39.45	4	39.35	39.60	-2	6,809	-0.03%
2023/12/28	6	39.30	0	0.00	39.50	6	6,803	0.09%
2023/12/27	66.8	39.17	2	39.13	39.35	64.8	6,814	0.95%
2023/12/26	9	39.53	1	39.45	39.50	8	6,754	0.12%
2023/12/25	9	39.87	2	39.75	39.45	7	6,760	0.10%
2023/12/22	6	39.43	6	39.23	39.20	0	6,693	0.00%
2023/12/21	5	39.50	4	39.44	39.35	1	6,577	0.02%
2023/12/20	10	39.86	9	39.92	39.70	1	6,433	0.02%
2023/12/19	10.2	39.15	26	39.72	39.70	-15.8	6,198	-0.25%
2023/12/18	35	40.01	15.1	39.88	39.75	19.9	5,956	0.33%
2023/12/15	40	40.04	40	40.03	39.55	0	5,561	0.00%
2023/12/14	0	0.00	0.2	38.25	38.20	-0.2	4,839	0.00%
2023/12/13	3.7	38.19	2	38.05	38.00	1.7	5,071	0.03%
2023/12/12	6	38.35	6	38.45	38.35	0	5,345	0.00%
2023/12/11	21	38.50	2	38.68	38.40	19	5,332	0.36%
2023/12/08	5	38.35	1.4	38.51	38.40	3.6	5,310	0.07%
2023/12/07	1	38.85	0	0.00	38.80	1	5,187	0.02%
2023/12/06	4	39.19	10.2	39.15	39.15	-6.2	5,176	-0.12%
2023/12/05	0	0.00	2	38.98	38.95	-2	5,154	-0.04%
2023/12/04	1	38.65	9	39.09	39.25	-8	5,231	-0.15%
2023/12/01	10	38.86	2	39.00	38.85	8	5,216	0.15%
2023/11/30	0	0.00	1	38.60	38.65	-1	5,124	-0.02%
2023/11/29	1	38.45	0	0.00	38.50	1	5,235	0.02%
2023/11/28	2	38.50	16.2	38.40	38.65	-14.2	5,256	-0.27%
2023/11/27	1	38.10	0	0.00	38.10	1	5,263	0.02%
2023/11/24	11	38.45	0	0.00	38.35	11	5,258	0.21%
2023/11/22	0	0.00	8.7	38.60	38.60	-8.7	5,234	-0.17%
2023/11/21	14	38.41	44	38.42	38.50	-30	5,185	-0.58%
2023/11/20	34	37.99	0	0.00	38.05	34	5,091	0.67%
2023/11/17	7	38.16	0.4	38.15	38.10	6.6	5,070	0.13%
2023/11/16	7.1	38.12	8	38.14	38.15	-0.9	5,020	-0.02%
2023/11/15	2	36.90	5	37.09	37.05	-3	4,845	-0.06%
2023/11/14	4	36.40	3	36.42	36.50	1	4,922	0.02%
2023/11/13	0	0.00	4.4	36.80	36.60	-4.4	4,976	-0.09%
2023/11/10	2	37.25	0	0.00	37.00	2	5,138	0.04%
2023/11/09	2	37.40	0	0.00	37.30	2	5,274	0.04%
2023/11/08	2	37.23	1	37.20	37.20	1	5,457	0.02%
2023/11/07	0	0.00	9.1	37.20	37.30	-9.1	5,589	-0.16%
2023/11/06	0	0.00	3	37.20	37.15	-3	5,629	-0.05%
2023/11/03	0	0.00	2	37.23	37.30	-2	5,708	-0.04%
2023/11/01	5	36.62	0	0.00	36.65	5	5,768	0.09%
2023/10/31	3	37.10	10	37.15	37.05	-7	5,851	-0.12%
2023/10/30	1	36.75	11	37.07	37.10	-10	6,064	-0.16%
2023/10/27	0	0.00	1	36.70	36.70	-1	6,120	-0.02%
2023/10/26	3	36.53	0	0.00	36.50	3	6,374	0.05%
2023/10/25	2	36.70	1.8	36.80	36.90	0.2	7,181	0.00%
2023/10/24	2	36.25	0	0.00	36.45	2	7,838	0.03%
2023/10/23	1.1	36.03	0	0.00	36.40	1.1	8,190	0.01%
2023/10/20	1.3	36.40	12	36.25	36.15	-10.8	8,419	-0.13%
2023/10/18	1	37.00	2	37.15	36.65	-1	8,901	-0.01%
2023/10/17	4	37.24	10	37.35	37.20	-6	9,190	-0.07%
2023/10/16	3	37.37	0	0.00	37.35	3	9,295	0.03%
2023/10/13	2	37.40	15	37.49	37.50	-13	9,418	-0.14%
2023/10/12	1	37.10	1	37.35	37.40	0	9,474	0.00%
2023/10/11	1	37.25	18	37.11	37.35	-17	9,524	-0.18%
2023/10/05	0	0.00	1	36.70	36.65	-1	9,569	-0.01%
2023/10/04	2.4	36.40	2	36.28	36.45	0.4	9,591	0.00%
2023/10/03	3	36.30	2	36.15	36.15	1	9,588	0.01%
2023/10/02	6.3	36.64	0	0.00	36.65	6.3	9,602	0.07%
2023/09/28	0	0.00	2	37.10	36.85	-2	9,642	-0.02%
2023/09/27	0	0.00	2	37.00	36.95	-2	9,641	-0.02%
2023/09/26	5	37.40	0	0.00	37.45	5	9,665	0.05%
2023/09/25	0.8	38.08	0	0.00	38.00	0.8	9,676	0.01%
2023/09/21	3	38.25	4	38.14	37.95	-1	9,652	-0.01%
2023/09/20	0	0.00	2	38.50	38.40	-2	9,623	-0.02%
2023/09/19	5	38.50	6	38.53	38.40	-1	9,625	-0.01%
2023/09/18	14.1	38.68	11	38.91	38.70	3.1	9,616	0.03%
2023/09/15	0.3	37.20	16	38.00	38.50	-15.7	9,394	-0.17%
2023/09/14	2	36.70	1	36.70	36.75	1	9,158	0.01%
2023/09/13	0	0.00	2	36.28	36.40	-2	9,235	-0.02%
2023/09/12	0	0.00	2	36.05	36.20	-2	9,426	-0.02%
2023/09/11	0	0.00	3.4	36.10	36.05	-3.4	9,635	-0.04%
2023/09/08	4	35.81	6	36.05	36.10	-2	9,678	-0.02%
2023/09/07	10.3	35.84	2	35.75	35.75	8.3	9,781	0.08%
2023/09/06	18	36.78	0	0.00	36.45	18	9,722	0.19%
2023/09/05	2	37.08	1.6	37.14	37.25	0.4	9,727	0.00%
2023/09/04	4.9	36.40	29.2	36.78	37.20	-24.4	9,828	-0.25%
2023/09/01	1	36.10	1	36.55	36.50	0	9,728	0.00%
2023/08/31	2	36.53	2	36.35	36.30	0	9,783	0.00%
2023/08/30	5	36.12	1	36.25	36.25	4	10,015	0.04%
2023/08/29	3	35.60	1	35.75	35.75	2	10,067	0.02%
2023/08/28	2	35.88	0	0.00	35.90	2	10,061	0.02%
2023/08/25	0	0.00	1	35.95	35.90	-1	10,129	-0.01%
2023/08/24	4	35.88	4	35.90	35.95	0	10,120	0.00%
2023/08/23	1	35.95	4	35.99	35.95	-3	10,120	-0.03%
2023/08/22	13.3	35.97	1	35.85	35.90	12.3	10,143	0.12%
2023/08/21	4.2	36.43	1	36.40	36.30	3.2	10,124	0.03%
2023/08/18	12	37.13	7	37.02	37.00	5	10,110	0.05%
2023/08/17	2	35.78	2	36.23	36.45	0	10,050	0.00%
2023/08/16	12.2	36.10	5	36.00	36.30	7.2	10,040	0.07%
2023/08/15	11.2	37.17	7	37.16	37.00	4.2	9,926	0.04%
2023/08/14	11	38.22	41	38.82	37.75	-30	9,799	-0.31%
2023/08/11	3	39.30	21	39.30	39.45	-18	9,620	-0.19%
2023/08/10	0	0.00	9	39.65	39.80	-9	9,544	-0.09%
2023/08/09	10	40.05	0	0.00	40.05	10	9,515	0.11%
2023/08/08	3	40.23	7	40.26	40.40	-4	9,482	-0.04%
2023/08/07	7.1	40.19	3	40.17	40.50	4.1	9,485	0.04%
2023/08/04	3	40.17	10	40.30	40.45	-7	9,448	-0.07%
2023/08/02	15	40.31	57	40.16	40.15	-42	9,483	-0.44%
2023/08/01	4	39.46	10	39.52	39.40	-6	9,383	-0.06%
2023/07/31	12.4	39.32	2	39.58	39.50	10.4	9,346	0.11%
2023/07/28	19.6	39.92	40.3	39.97	39.95	-20.7	9,096	-0.23%
2023/07/27	20	49.28	238	49.54	49.90	-218	8,302	-2.63%	大賣/鉅額交易
2023/07/26	1.7	49.04	26	49.03	48.90	-24.3	7,702	-0.31%
2023/07/25	12	48.82	28	48.99	48.95	-16	7,395	-0.22%
2023/07/24	7	48.57	23	48.51	48.80	-16	7,187	-0.22%
2023/07/21	29.5	48.40	21	49.07	48.70	8.5	7,075	0.12%
2023/07/20	16	49.28	34.1	49.00	49.45	-18.1	6,883	-0.26%
2023/07/19	21	47.55	31	47.70	47.80	-10	6,469	-0.15%
2023/07/18	9	47.51	50	47.71	47.95	-41	6,483	-0.63%
2023/07/17	2	47.90	11	47.95	48.00	-9	6,400	-0.14%
2023/07/14	1	47.90	15	47.80	47.75	-14	6,419	-0.22%
2023/07/13	0	0.00	1	47.60	47.45	-1	6,444	-0.02%
2023/07/12	7	46.90	5	47.00	47.00	2	6,470	0.03%
2023/07/11	0	0.00	10	47.10	47.20	-10	6,483	-0.15%
2023/07/10	1	47.10	1	47.25	47.10	0	6,561	0.00%
2023/07/07	3.2	46.98	0	0.00	47.15	3.2	6,701	0.05%
2023/07/06	13	47.67	20	47.50	47.50	-7	6,724	-0.10%
2023/07/05	2	48.10	0	48.25	48.05	2	6,681	0.03%
2023/07/04	0	0.00	0.1	48.10	48.20	-0.1	6,685	0.00%
2023/07/03	5	47.72	0.3	47.95	47.95	4.7	6,792	0.07%
2023/06/29	1	47.30	0	47.35	47.35	1	6,857	0.01%
2023/06/28	0.1	47.55	0	0.00	47.55	0.1	6,852	0.00%
2023/06/27	1	47.50	25	47.56	47.45	-24	6,872	-0.35%
2023/06/21	21	47.25	1	47.35	47.30	20	6,845	0.29%
2023/06/20	4	47.30	1	47.20	47.50	3	6,847	0.04%
2023/06/19	13	48.21	21	48.05	47.90	-8	6,836	-0.12%
2023/06/16	5	48.44	0	0.00	48.35	5	6,840	0.07%
2023/06/15	0	0.00	28.1	47.72	47.95	-28.1	6,728	-0.42%
2023/06/13	22	46.39	17	46.35	46.40	5	6,970	0.07%
2023/06/12	2	47.10	6	47.17	46.95	-4	7,263	-0.06%
2023/06/09	0	0.00	3	47.22	47.40	-3	8,323	-0.04%
2023/06/08	20	47.30	9	47.36	47.25	11	8,588	0.13%
2023/06/07	66	46.97	8	47.01	47.00	58	8,554	0.68%
2023/06/06	12	46.95	10	46.90	46.90	2	8,634	0.02%
2023/06/05	9	47.07	14	47.08	46.90	-5	8,690	-0.06%
2023/06/02	0	0.00	80	45.75	45.70	-80	8,633	-0.93%
2023/06/01	0	0.00	3	45.45	45.45	-3	8,797	-0.03%
2023/05/31	2	45.10	0.1	45.15	45.10	1.9	8,817	0.02%
2023/05/26	17	45.00	5	45.00	44.95	12	8,870	0.14%
2023/05/25	12.2	45.20	5	45.27	45.20	7.2	8,903	0.08%
2023/05/24	14	45.29	1	45.50	45.60	13	8,931	0.15%
2023/05/23	10	45.44	0	0.00	45.40	10	8,963	0.11%
2023/05/22	48	45.38	8	45.48	45.50	40	8,960	0.45%
2023/05/19	35	45.11	8.1	45.10	45.10	26.9	9,005	0.30%
2023/05/18	0	0.00	6	44.78	44.85	-6	8,996	-0.07%
2023/05/17	0	0.00	1	44.75	44.70	-1	9,283	-0.01%
2023/05/15	1	43.75	3	43.75	44.05	-2	9,356	-0.02%
2023/05/12	0	0.00	10	44.10	43.90	-10	9,421	-0.11%
2023/05/11	0	0.00	10	44.10	44.35	-10	9,425	-0.11%
2023/05/09	20.2	44.45	15	44.51	44.45	5.2	9,511	0.05%
2023/05/08	0	0.00	13.2	45.37	45.45	-13.2	9,438	-0.14%
2023/05/05	3	44.95	0	0.00	45.00	3	9,411	0.03%
2023/05/04	0	0.00	4	44.73	44.70	-4	9,540	-0.04%
2023/05/02	2	44.65	9.1	44.84	44.85	-7.1	9,999	-0.07%
2023/04/27	15	43.50	2	43.80	43.85	13	10,157	0.13%
2023/04/26	19	43.03	53	43.00	43.25	-34	10,176	-0.33%
2023/04/25	12.6	43.59	3	43.37	43.40	9.6	10,141	0.09%
2023/04/24	4	44.14	1.3	44.17	44.05	2.7	10,117	0.03%
2023/04/21	1	44.45	10	44.60	44.20	-9	10,201	-0.09%
2023/04/20	1	44.90	2	45.10	44.85	-1	10,184	-0.01%
2023/04/19	2	45.03	1	45.15	45.05	1	10,215	0.01%
2023/04/18	4	45.41	0	0.00	45.35	4	10,145	0.04%
2023/04/17	6	45.62	0	0.00	45.70	6	10,104	0.06%
2023/04/14	1	45.30	1	45.30	45.35	0	10,046	0.00%
2023/04/13	3	45.50	4	45.56	45.45	-1	10,047	-0.01%
2023/04/12	5	45.35	11	45.36	45.30	-6	10,044	-0.06%
2023/04/11	4	44.86	0.5	45.00	44.80	3.5	9,940	0.04%
2023/04/10	0	0.00	2	44.95	44.90	-2	9,940	-0.02%
2023/04/07	2	44.85	9	44.84	44.85	-7	9,949	-0.07%
2023/04/06	7	44.92	0	0.00	44.85	7	10,057	0.07%
2023/03/31	3	45.50	0	0.00	45.50	3	10,114	0.03%
2023/03/30	9.9	45.52	0	0.00	45.60	9.9	10,624	0.09%
2023/03/29	0	0.00	5	45.35	45.40	-5	11,252	-0.04%
2023/03/28	2	45.35	0	0.00	45.35	2	11,750	0.02%
2023/03/27	6	45.62	3	45.52	45.50	3	12,350	0.02%
2023/03/24	1	45.20	10	45.35	45.15	-9	12,834	-0.07%
2023/03/23	3	45.32	50.2	45.32	45.25	-47.2	13,167	-0.36%
2023/03/22	3	45.45	73	45.53	45.50	-70	13,439	-0.52%
2023/03/21	42	45.50	0	0.00	45.30	42	13,955	0.30%
2023/03/20	39	45.23	0	0.00	45.20	39	14,144	0.28%
2023/03/17	16	45.21	28	45.13	45.45	-12	14,211	-0.08%
2023/03/16	8	44.90	3	45.03	44.50	5	14,219	0.04%
2023/03/15	104	46.49	19	46.19	45.80	85	14,140	0.60%	大買/
2023/03/14	125	46.93	64	47.31	46.55	61	14,124	0.43%	大買/
2023/03/13	0	0.00	33	45.17	45.35	-33	13,791	-0.24%
2023/03/10	1	44.35	7	44.19	44.40	-6	13,477	-0.04%
2023/03/09	4	44.63	6	45.08	44.70	-2	13,485	-0.01%
2023/03/08	80	45.05	1	45.15	45.10	79	13,415	0.59%
2023/03/07	1	45.20	1	45.00	45.00	0	13,319	0.00%
2023/03/06	3	44.60	7	44.46	44.50	-4	13,125	-0.03%
2023/03/03	0.5	43.65	7	43.64	43.60	-6.5	12,992	-0.05%
2023/03/02	6	43.21	1	43.30	43.40	5	13,007	0.04%
2023/03/01	2	43.08	1	43.30	43.10	1	13,041	0.01%
2023/02/24	1	43.45	1	43.50	43.50	0	13,046	0.00%
2023/02/23	0	0.00	2	43.60	43.60	-2	13,118	-0.02%
2023/02/22	0	0.00	16.2	43.07	43.20	-16.2	13,291	-0.12%
2023/02/20	5	43.10	21	43.32	43.50	-16	13,750	-0.12%
2023/02/17	5	42.71	0	0.00	42.80	5	14,206	0.04%
2023/02/16	9	43.09	1	42.95	43.10	8	14,818	0.05%
2023/02/15	29.2	43.15	19	43.31	42.90	10.2	14,935	0.07%
2023/02/14	3	43.90	5	44.00	43.95	-2	14,645	-0.01%
2023/02/13	1	43.80	1	43.90	44.15	0	14,664	0.00%
2023/02/10	3	43.80	0	0.00	43.80	3	14,750	0.02%
2023/02/09	3	44.28	1	44.40	44.40	2	14,925	0.01%
2023/02/08	2	44.40	1	44.20	44.20	1	14,944	0.01%
2023/02/07	2.2	44.19	0	0.00	44.35	2.2	14,906	0.01%
2023/02/06	13	43.88	0	0.00	43.95	13	14,902	0.09%
2023/02/03	4	44.26	0	0.00	44.20	4	14,902	0.03%
2023/02/02	13	45.03	2	44.95	44.95	11	14,847	0.07%
2023/02/01	6	44.63	10	44.63	44.90	-4	14,751	-0.03%
2023/01/31	3	44.65	24	44.72	44.80	-21	14,533	-0.14%
2023/01/30	15	43.92	4	44.04	44.30	11	14,397	0.08%
2023/01/17	8	43.26	0.8	43.35	43.50	7.2	14,281	0.05%
2023/01/16	5	43.14	0	0.00	43.00	5	14,298	0.03%
2023/01/13	2	43.15	0	0.00	43.00	2	14,313	0.01%
2023/01/12	1	43.45	1	43.70	43.40	0	14,410	0.00%
2023/01/11	2	43.65	4	43.30	43.20	-2	14,393	-0.01%
2023/01/10	1	42.95	4	43.05	42.90	-3	14,346	-0.02%
2023/01/09	2	42.20	3	42.60	42.75	-1	14,339	-0.01%
2023/01/06	1	42.45	10	42.23	42.30	-9	14,457	-0.06%
2023/01/04	10	42.50	1	42.50	42.70	9	14,726	0.06%
2023/01/03	1	42.45	1	42.50	42.60	0	14,803	0.00%
2022/12/30	10	42.40	20	42.26	42.40	-10	14,786	-0.07%
2022/12/29	2	41.40	0	0.00	41.35	2	14,795	0.01%
2022/12/28	5	41.95	5	41.70	41.65	0	14,922	0.00%
2022/12/27	4	42.21	20	42.25	42.25	-16	15,021	-0.11%
2022/12/26	23.1	42.15	17	42.28	42.10	6.1	15,103	0.04%
2022/12/23	2	43.10	0	0.00	43.15	2	15,177	0.01%
2022/12/22	5	43.06	4	43.09	44.00	1	15,033	0.01%
2022/12/21	8	42.69	11	42.80	43.00	-3	14,606	-0.02%
2022/12/20	4	41.61	20	41.65	41.50	-16	14,020	-0.11%
2022/12/19	18	42.06	5	42.30	42.00	13	13,648	0.10%
2022/12/16	3	44.05	6	44.31	43.55	-3	13,086	-0.02%
2022/12/15	14	44.95	18.1	44.85	44.75	-4.1	12,606	-0.03%
2022/12/14	13	43.76	31.3	44.00	44.20	-18.3	12,315	-0.15%
2022/12/13	51	44.07	107.9	43.87	43.60	-56.9	12,024	-0.47%	大賣/
2022/12/12	12	41.76	13	41.99	42.45	-1	11,484	-0.01%
2022/12/09	26	43.38	5	43.31	43.15	21	11,255	0.19%
2022/12/08	30	43.00	27	43.13	43.20	3	11,166	0.03%
2022/12/07	21	42.87	1	43.50	43.10	20	11,063	0.18%
2022/12/06	0	0.00	39	43.36	42.80	-39	10,897	-0.36%
2022/12/05	30	42.73	49	42.73	43.30	-19	10,634	-0.18%
2022/12/01	17	40.75	3	40.73	40.50	14	10,017	0.14%
2022/11/30	8	40.25	2	40.30	40.25	6	9,943	0.06%
2022/11/29	2	40.15	3	39.68	40.15	-1	9,927	-0.01%
2022/11/28	2	39.55	0	0.00	39.55	2	9,958	0.02%
2022/11/25	0	0.00	0	40.15	40.00	0	10,050	0.00%
2022/11/23	2	39.83	2	39.85	39.85	0	10,015	0.00%
2022/11/22	21	39.73	1	39.60	39.80	20	10,063	0.20%
2022/11/21	0	0.00	1	40.00	40.15	-1	10,088	-0.01%
2022/11/18	7	40.29	0	0.00	39.90	7	10,079	0.07%
2022/11/17	0	0.00	20	40.95	41.10	-20	9,984	-0.20%
2022/11/16	23	41.52	20	41.10	40.85	3	9,873	0.03%
2022/11/15	24	41.55	27	41.43	41.30	-3	9,570	-0.03%
2022/11/14	71.1	39.92	141.5	40.18	40.80	-70.4	9,242	-0.76%	大賣/
2022/11/11	8.1	39.36	51	39.36	39.25	-42.9	9,020	-0.48%
2022/11/10	6	39.29	1	39.30	39.35	5	9,116	0.05%
2022/11/09	8	39.63	26.2	39.82	39.60	-18.2	9,324	-0.20%
2022/11/08	20	39.45	2	39.30	39.45	18	9,820	0.18%
2022/11/07	2	38.95	10.5	39.12	39.40	-8.5	10,501	-0.08%
2022/11/04	6	37.41	0	0.00	37.45	6	10,317	0.06%
2022/11/03	3	37.70	2	37.68	37.70	1	10,263	0.01%
2022/11/02	1	38.00	1	38.15	38.05	0	10,278	0.00%
2022/11/01	2	37.45	3	37.62	37.60	-1	10,259	-0.01%
2022/10/31	5	37.61	1	37.75	37.75	4	10,240	0.04%
2022/10/28	1	37.90	5	37.80	37.80	-4	10,252	-0.04%
2022/10/27	0	0.00	0.4	38.81	38.85	-0.4	10,283	0.00%
2022/10/26	10	38.38	1	38.25	38.15	9	10,434	0.09%
2022/10/25	6	38.47	1	38.75	38.75	5	10,655	0.05%
2022/10/21	0	0.00	1	38.45	38.45	-1	10,610	-0.01%
2022/10/20	3	37.33	0	0.00	38.65	3	10,581	0.03%
2022/10/18	1	38.85	0	0.00	38.90	1	10,689	0.01%
2022/10/17	2	38.10	0	0.00	39.10	2	10,730	0.02%
2022/10/14	10	38.84	16	39.08	39.10	-6	10,733	-0.06%
2022/10/13	106	39.20	100.2	39.03	37.20	5.8	10,777	0.05%	大買/
2022/10/12	3	38.47	6	38.75	39.00	-3	10,866	-0.03%
2022/10/11	3	38.70	5	38.66	38.45	-2	10,944	-0.02%
2022/10/07	0	0.00	10	39.35	39.20	-10	10,890	-0.09%
2022/10/06	26	38.79	5	39.10	39.20	21	10,921	0.19%
2022/10/05	5	39.60	5	39.44	39.20	0	10,898	0.00%
2022/10/04	28	38.53	25	38.99	39.30	3	10,783	0.03%
2022/10/03	29	37.59	8	37.81	38.10	21	10,661	0.20%
2022/09/30	67	36.60	31	36.93	37.80	36	10,679	0.34%
2022/09/29	0	0.00	3	35.87	35.90	-3	10,539	-0.03%
2022/09/28	110	37.13	101	35.60	35.25	9	10,558	0.09%	大買/大賣/
2022/09/27	6	36.93	0	0.00	37.10	6	10,453	0.06%
2022/09/26	7	37.49	0	0.00	37.20	7	10,454	0.07%
2022/09/23	1	39.05	82	39.39	39.00	-81	10,523	-0.77%
2022/09/22	5	38.32	2	39.00	39.00	3	10,588	0.03%
2022/09/21	20	39.08	10	39.75	38.85	10	10,574	0.09%
2022/09/20	3	39.05	3	39.18	39.35	0	10,530	0.00%
2022/09/19	3	39.07	4.5	39.39	39.00	-1.5	10,591	-0.01%
2022/09/16	59.1	39.30	30	39.00	39.00	29.1	10,671	0.27%
2022/09/15	11.5	39.63	13	39.82	39.60	-1.5	10,794	-0.01%
2022/09/14	51	39.55	0	0.00	39.55	51	10,933	0.47%
2022/09/12	99	39.91	90	39.74	39.85	9	11,356	0.08%
2022/09/08	5	38.35	31	38.91	39.10	-26	11,407	-0.23%
2022/09/07	8	37.62	4	37.80	37.50	4	11,508	0.03%
2022/09/06	0.7	38.10	1	37.70	37.80	-0.3	11,585	0.00%
2022/09/02	8.3	38.19	10	38.10	38.05	-1.7	12,013	-0.01%
2022/09/01	8.5	38.92	0	0.00	38.65	8.5	11,982	0.07%
2022/08/31	8	39.46	6	39.48	39.55	2	11,877	0.02%
2022/08/30	2	39.60	3	39.65	39.70	-1	11,907	-0.01%
2022/08/29	6	39.13	4	39.39	39.40	2	11,903	0.02%
2022/08/26	1	40.55	6.3	40.65	40.45	-5.3	11,929	-0.04%
2022/08/25	9	40.19	4.1	40.56	40.35	4.9	11,897	0.04%
2022/08/24	6	40.48	8	40.69	40.15	-2	11,867	-0.02%
2022/08/23	7	39.69	3	39.67	39.85	4	11,826	0.03%
2022/08/22	11	40.02	0	0.00	40.15	11	11,853	0.09%
2022/08/19	7	40.60	2	40.65	40.65	5	11,942	0.04%
2022/08/18	14	40.53	10	40.63	40.65	4	11,930	0.03%
2022/08/17	6	39.78	7	39.61	39.55	-1	11,527	-0.01%
2022/08/16	18	39.31	11	39.15	39.20	7	11,415	0.06%
2022/08/15	12	39.79	18	39.98	39.90	-6	11,331	-0.05%
2022/08/12	121	37.23	140.1	37.61	39.15	-19.1	10,931	-0.17%	大買/大賣/
2022/08/11	2	35.63	3	35.78	35.70	-1	10,485	-0.01%
2022/08/10	6	35.28	1	35.30	35.20	5	10,598	0.05%
2022/08/09	13	34.89	1	35.00	35.15	12	10,671	0.11%
2022/08/08	6	34.52	4	35.23	35.40	2	10,751	0.02%
2022/08/05	0	0.00	4	34.76	34.90	-4	10,838	-0.04%
2022/08/04	14	34.14	4	34.21	34.35	10	11,011	0.09%
2022/08/03	6	34.45	2	34.55	34.50	4	11,353	0.04%
2022/08/02	8.1	35.15	16	35.30	35.10	-7.9	11,533	-0.07%
2022/08/01	11	36.19	2	35.45	36.20	9	11,541	0.08%
2022/07/29	7	34.85	1	34.90	34.90	6	11,473	0.05%
2022/07/28	0	0.00	2	35.60	34.90	-2	11,664	-0.02%
2022/07/27	5	34.80	2	35.13	35.40	3	11,856	0.03%
2022/07/26	5	34.98	1	35.45	35.10	4	12,006	0.03%
2022/07/25	2	35.95	31	35.67	36.00	-29	12,154	-0.24%
2022/07/22	1	34.95	13	35.00	34.90	-12	12,173	-0.10%
2022/07/21	0	0.00	0.6	35.15	35.05	-0.6	12,496	0.00%
2022/07/20	21	34.71	2	34.45	34.85	19	13,085	0.15%
2022/07/19	6	36.12	9	35.83	36.05	-3	13,222	-0.02%
2022/07/18	2	34.95	0	0.00	35.10	2	13,270	0.02%
2022/07/15	5	33.90	5	34.00	33.95	0	13,581	0.00%
2022/07/14	3	34.32	0	0.00	34.35	3	14,020	0.02%
2022/07/13	1	34.25	0	0.00	33.80	1	14,450	0.01%
2022/07/12	1	34.40	82	33.91	33.80	-81	15,070	-0.54%
2022/07/11	1	34.50	2	34.65	34.75	-1	16,432	-0.01%
2022/07/08	1	35.35	3	34.93	35.20	-2	17,518	-0.01%
2022/07/07	1	33.30	2	33.50	34.15	-1	17,960	-0.01%
2022/07/06	3	33.70	50	33.18	33.20	-47	18,262	-0.26%
2022/07/04	2	33.10	5	33.46	33.40	-3	19,064	-0.02%
2022/07/01	1	33.15	4	33.86	33.10	-3	19,182	-0.02%
2022/06/30	11	33.88	1.1	35.11	33.85	9.9	19,088	0.05%
2022/06/29	3.1	35.31	9	35.29	35.25	-5.9	19,044	-0.03%
2022/06/28	5	35.51	1	35.55	35.55	4	19,123	0.02%
2022/06/27	1	35.25	14	35.70	36.25	-13	19,247	-0.07%
2022/06/24	11	35.18	0	0.00	35.00	11	19,434	0.06%
2022/06/23	4	35.11	2	35.45	34.90	2	19,826	0.01%
2022/06/22	1	36.75	0	0.00	35.30	1	19,939	0.01%
2022/06/21	3	36.45	21	37.09	37.10	-18	20,052	-0.09%
2022/06/20	39	36.86	35	36.86	35.40	4	20,063	0.02%
2022/06/17	0	0.00	24.2	37.84	38.05	-24.2	20,080	-0.12%
2022/06/16	5	39.07	5	39.21	38.55	0	20,302	0.00%
2022/06/15	3	40.23	10	39.93	40.05	-7	20,177	-0.03%
2022/06/14	28	40.09	2	40.10	40.10	26	20,186	0.13%
2022/06/13	14	41.80	5	41.74	41.55	9	20,189	0.04%
2022/06/10	8	42.96	3	43.02	43.05	5	20,320	0.02%
2022/06/09	2	43.48	5	43.45	43.50	-3	20,501	-0.01%
2022/06/08	13	43.85	4	44.05	43.65	9	20,746	0.04%
2022/06/07	3	43.45	1	43.60	43.60	2	21,127	0.01%
2022/06/06	1.5	43.05	21	43.11	43.50	-19.5	21,937	-0.09%
2022/06/02	6	43.14	20	43.25	43.05	-14	23,276	-0.06%
2022/06/01	2	43.43	16	43.50	43.50	-14	24,187	-0.06%
2022/05/31	2	43.43	0	0.00	43.40	2	24,685	0.01%
2022/05/30	7	44.07	7	44.00	43.95	0	25,052	0.00%
2022/05/27	9.1	43.13	3	43.28	43.30	6.1	25,972	0.02%
2022/05/26	44	43.81	1	43.10	43.10	43	27,434	0.16%
2022/05/25	5	43.77	3	43.90	44.00	2	28,106	0.01%
2022/05/24	2	44.85	70	44.91	44.10	-68	28,713	-0.24%
2022/05/23	11	44.12	2	44.30	44.75	9	29,280	0.03%
2022/05/20	22	43.66	30	43.90	44.00	-8	30,567	-0.03%
2022/05/19	17	42.59	14	42.65	42.80	3	32,307	0.01%
2022/05/18	1	43.80	10	44.18	44.35	-9	32,193	-0.03%
2022/05/17	15	43.54	4	44.00	43.40	11	32,340	0.03%
2022/05/16	2	44.03	3	43.67	43.40	-1	32,550	0.00%
2022/05/13	7	43.89	0	0.00	44.05	7	32,778	0.02%
2022/05/12	2	43.40	13	43.67	43.20	-11	32,971	-0.03%
2022/05/11	2	44.40	5	44.43	44.20	-3	33,247	-0.01%
2022/05/10	10	42.72	20	42.27	43.25	-10	33,356	-0.03%
2022/05/09	15	43.69	1	44.50	43.70	14	33,675	0.04%
2022/05/06	15	44.71	4	44.81	45.00	11	33,997	0.03%
2022/05/05	33	45.71	26	45.60	45.90	7	34,340	0.02%
2022/05/04	55	44.54	1	44.40	44.25	54	34,184	0.16%
2022/05/03	16	44.52	14	44.50	44.80	2	34,135	0.01%
2022/04/29	18	44.74	3	44.55	44.40	15	34,173	0.04%
2022/04/28	4	44.56	17	44.78	44.40	-13	34,662	-0.04%
2022/04/27	9	44.73	9	44.58	44.40	0	34,657	0.00%
2022/04/26	40	46.63	10	46.69	46.20	30	34,331	0.09%
2022/04/25	12	48.82	4	48.65	48.50	8	33,674	0.02%
2022/04/22	26	50.35	14	50.05	50.20	12	33,346	0.04%
2022/04/21	41.5	51.08	53	51.97	50.60	-11.5	33,109	-0.03%
2022/04/20	29.6	52.61	5	52.88	52.20	24.6	32,891	0.07%
2022/04/19	10	53.22	6	53.47	53.90	4	32,581	0.01%
2022/04/18	46	53.57	7	53.80	53.00	39	32,184	0.12%
2022/04/15	48.5	55.41	79.1	55.63	55.00	-30.6	31,634	-0.10%
2022/04/14	23	53.97	52.5	54.17	54.00	-29.5	30,359	-0.10%
2022/04/13	7	52.46	16	52.61	53.00	-9	29,278	-0.03%
2022/04/12	15	51.97	30.7	51.93	51.70	-15.7	28,859	-0.05%
2022/04/11	23	51.69	10	51.59	51.70	13	28,640	0.05%
2022/04/08	7	50.00	13	50.59	51.00	-6	28,184	-0.02%
2022/04/07	12	49.52	1	49.55	48.75	11	27,881	0.04%
2022/04/06	10	49.50	17	49.51	49.80	-7	27,734	-0.03%
2022/04/01	18	49.23	7	48.86	49.50	11	27,704	0.04%
2022/03/31	22	49.26	22	49.16	49.00	0	27,783	0.00%
2022/03/30	59	49.00	67.1	49.05	49.35	-8.1	27,849	-0.03%
2022/03/29	17	49.06	21	49.25	49.00	-4	27,771	-0.01%
2022/03/28	19	49.60	11	49.82	49.95	8	27,694	0.03%
2022/03/25	16	51.75	31.4	51.74	52.20	-15.4	27,615	-0.06%
2022/03/24	19	51.58	14	51.59	51.70	5	27,879	0.02%
2022/03/23	20	50.86	8	51.00	51.20	12	28,176	0.04%
2022/03/22	16	50.95	21	51.06	50.90	-5	28,074	-0.02%
2022/03/21	23	50.58	18	50.51	50.20	5	27,802	0.02%
2022/03/18	9	49.33	5	49.27	49.40	4	27,719	0.01%
2022/03/17	1	49.05	4	49.03	49.05	-3	28,002	-0.01%
2022/03/16	4	48.70	53.1	48.86	48.65	-49.1	28,087	-0.17%
2022/03/15	8.6	48.75	17	48.99	48.40	-8.4	27,987	-0.03%
2022/03/14	12	49.89	29	50.29	50.30	-17	28,451	-0.06%
2022/03/11	22	50.30	28	50.14	49.90	-6	28,866	-0.02%
2022/03/10	97	49.47	37	49.66	49.75	60	28,819	0.21%
2022/03/09	47.4	49.68	24	49.51	49.45	23.4	28,546	0.08%
2022/03/08	51	51.47	54.6	51.45	50.10	-3.6	27,909	-0.01%
2022/03/07	40	52.54	69	52.65	52.70	-29	26,610	-0.11%
2022/03/04	47	53.70	16.5	53.42	53.30	30.5	25,975	0.12%
2022/03/03	21	53.60	11.1	53.57	53.70	9.9	25,921	0.04%
2022/03/02	7	53.61	14	53.71	53.30	-7	26,163	-0.03%
2022/03/01	63.1	54.57	48	54.07	53.10	15.1	25,806	0.06%
2022/02/25	73	52.13	162.7	52.19	52.40	-89.7	25,171	-0.36%	大賣/
2022/02/24	58.5	50.36	98.6	50.57	50.00	-40.1	24,996	-0.16%
2022/02/23	65	52.28	48	52.18	52.20	17	24,477	0.07%
2022/02/22	146.5	52.13	24	52.87	51.50	122.5	24,043	0.51%	大買/鉅額交易
2022/02/21	60	52.48	89	52.91	53.00	-29	22,923	-0.13%
2022/02/18	6	49.18	4	49.13	49.35	2	21,290	0.01%
2022/02/17	5	48.39	2	49.00	48.70	3	21,620	0.01%
2022/02/16	15.6	49.08	6	49.03	48.60	9.6	21,735	0.04%
2022/02/15	23	49.35	7.3	49.42	48.85	15.7	22,306	0.07%
2022/02/14	12	48.85	7.2	48.66	49.00	4.8	23,658	0.02%
2022/02/11	12	49.16	38	49.11	49.00	-26	23,657	-0.11%
2022/02/10	11.1	49.12	21	49.12	49.05	-9.9	24,768	-0.04%
2022/02/09	4	48.86	33	48.67	48.50	-29	26,164	-0.11%
2022/02/08	11	47.55	38	47.76	48.05	-27	25,747	-0.10%
2022/02/07	2	46.95	35	46.82	47.50	-33	25,531	-0.13%
2022/01/26	7	44.03	4	44.09	44.10	3	25,252	0.01%
2022/01/25	13	44.86	4	44.55	44.20	9	25,659	0.04%
2022/01/24	3	44.72	9	44.74	44.70	-6	26,549	-0.02%
2022/01/21	148	45.71	236	45.87	45.55	-88	26,751	-0.33%	大買/大賣/
2022/01/20	12	44.51	62	44.16	45.45	-50	26,341	-0.19%
2022/01/19	3	43.90	2	43.75	43.70	1	26,647	0.00%
2022/01/18	0	0.00	2	44.30	44.35	-2	26,715	-0.01%
2022/01/17	2	43.93	1	44.30	44.20	1	26,777	0.00%
2022/01/14	11	44.40	6	44.35	44.25	5	27,100	0.02%
2022/01/13	14.5	45.26	9	45.24	45.15	5.5	27,489	0.02%
2022/01/12	13	44.68	5	44.43	44.55	8	27,455	0.03%
2022/01/11	1	44.15	23	44.06	44.10	-22	27,513	-0.08%
2022/01/10	13	44.07	8	44.15	44.05	5	27,959	0.02%
2022/01/07	9	44.72	7	44.81	44.60	2	28,085	0.01%
2022/01/06	9	45.13	12	45.18	45.20	-3	28,276	-0.01%
2022/01/05	27	45.65	29	45.37	45.05	-2	28,627	-0.01%
2022/01/04	11	45.30	4	45.29	45.30	7	28,811	0.02%
2022/01/03	10	45.88	2	45.95	45.80	8	28,948	0.03%
2021/12/30	9	46.16	3	46.30	46.25	6	29,092	0.02%
2021/12/29	8	46.34	0	0.00	46.35	8	29,190	0.03%
2021/12/28	8	46.34	3	46.28	46.35	5	29,352	0.02%
2021/12/27	11	46.27	3	46.28	46.15	8	29,712	0.03%
2021/12/24	18	46.91	3	46.80	46.80	15	29,868	0.05%
2021/12/23	72	47.39	13	47.40	47.35	59	29,994	0.20%
2021/12/22	11	47.60	8	47.75	47.45	3	30,262	0.01%
2021/12/21	52	47.69	27.4	48.04	47.90	24.6	30,252	0.08%
2021/12/20	27	48.76	28.1	48.61	48.75	-1.1	30,013	0.00%
2021/12/17	35	47.99	108	48.12	47.65	-73	29,641	-0.25%	大賣/
2021/12/16	11	46.85	0	0.00	47.10	11	29,247	0.04%
2021/12/15	11	46.97	3	47.18	47.00	8	29,461	0.03%
2021/12/14	67	47.17	9	47.16	46.70	58	29,633	0.20%
2021/12/13	11	47.95	80	47.97	47.90	-69	29,623	-0.23%
2021/12/10	55	47.29	4	47.53	47.00	51	29,509	0.17%
2021/12/09	18	47.57	8	47.81	47.30	10	29,827	0.03%
2021/12/08	24.1	48.45	37	48.66	47.60	-12.9	30,311	-0.04%
2021/12/07	18	47.14	86.4	46.95	47.95	-68.4	29,991	-0.23%
2021/12/06	70	46.39	43	46.56	46.20	27	29,525	0.09%
2021/12/03	45	46.31	44	46.73	46.20	1	29,605	0.00%
2021/12/02	28	46.18	6	46.26	46.30	22	29,860	0.07%
2021/12/01	26	46.17	8.2	46.16	46.20	17.8	29,959	0.06%
2021/11/30	32	46.14	18	46.33	46.05	14	30,063	0.05%
2021/11/29	12	46.10	7	46.21	46.20	5	30,010	0.02%
2021/11/26	37	47.73	27.1	47.75	47.75	9.9	30,027	0.03%
2021/11/25	37	48.02	44	47.71	47.65	-7	29,704	-0.02%
2021/11/24	29	46.94	51	47.27	47.05	-22	29,565	-0.07%
2021/11/23	44	45.64	54	45.74	45.65	-10	29,073	-0.03%
2021/11/22	78	44.47	80	44.48	44.65	-2	29,884	-0.01%
2021/11/19	16.1	44.02	21	43.80	43.70	-4.9	30,030	-0.02%
2021/11/18	22	44.94	19	44.88	44.55	3	30,294	0.01%
2021/11/17	24.3	45.44	16	45.45	45.05	8.3	30,370	0.03%
2021/11/16	27.1	45.80	44.5	46.61	45.45	-17.4	30,546	-0.06%
2021/11/15	38	47.09	8.1	46.80	46.75	29.9	30,484	0.10%
2021/11/12	198.3	49.09	136	48.25	48.30	62.3	31,117	0.20%	大買/大賣/
2021/11/11	38	49.51	107.7	49.30	49.40	-69.7	31,100	-0.22%	大賣/
2021/11/10	0	0.00	9	46.72	46.75	-9	30,032	-0.03%
2021/11/09	45.4	47.23	47	47.12	46.90	-1.6	30,377	-0.01%
2021/11/08	80	45.56	100.2	46.15	46.35	-20.2	29,604	-0.07%
2021/11/05	2.6	42.05	1	42.25	42.15	1.6	28,942	0.01%
2021/11/04	8.5	42.23	17	42.09	42.55	-8.5	29,010	-0.03%
2021/11/03	7	41.59	6	41.53	41.75	1	29,328	0.00%
2021/11/02	20	40.88	14	40.73	40.30	6	29,348	0.02%
2021/11/01	100	42.03	35	41.39	41.10	65	29,188	0.22%
2021/10/29	5	44.09	14	44.05	44.15	-9	28,525	-0.03%
2021/10/28	11	44.95	10	45.00	44.95	1	28,490	0.00%
2021/10/27	10	45.09	47.9	45.06	45.10	-37.9	28,676	-0.13%
2021/10/26	1	45.20	5	45.52	45.15	-4	28,861	-0.01%
2021/10/25	2	45.23	1	45.10	45.15	1	29,402	0.00%
2021/10/22	8	45.24	8	45.31	45.05	0	30,261	0.00%
2021/10/21	11	46.15	24.6	45.92	46.30	-13.6	30,821	-0.04%
2021/10/20	3	44.57	6	44.60	44.55	-3	31,203	-0.01%
2021/10/19	14.4	44.60	22	44.59	44.50	-7.6	31,961	-0.02%
2021/10/18	10	45.61	19.3	45.43	45.00	-9.3	33,279	-0.03%
2021/10/15	6	45.07	4	44.90	44.90	2	34,479	0.01%
2021/10/14	4	44.70	11	44.73	44.75	-7	35,965	-0.02%
2021/10/13	0	0.00	3	44.68	44.60	-3	38,464	-0.01%
2021/10/12	0	0.00	10	44.60	44.60	-10	39,356	-0.03%
2021/10/08	8	44.43	17	44.56	44.55	-9	40,508	-0.02%
2021/10/07	10	44.56	2	44.48	44.65	8	41,538	0.02%
2021/10/06	3	44.38	3	44.45	44.45	0	43,305	0.00%
2021/10/05	4.5	44.63	17	44.27	44.90	-12.6	45,729	-0.03%
2021/10/04	6	44.75	6	44.48	44.20	0	46,599	0.00%
2021/10/01	14	45.07	2	45.20	45.10	12	47,959	0.03%
2021/09/30	4	45.70	15.1	45.56	45.85	-11.1	49,915	-0.02%
2021/09/29	5	45.04	14	45.16	45.00	-9	51,403	-0.02%
2021/09/28	4	45.04	13	45.07	45.00	-9	53,570	-0.02%
2021/09/27	22	45.62	19	45.22	45.30	3	57,480	0.01%
2021/09/24	26	45.78	27	45.79	45.70	-1	62,167	0.00%
2021/09/23	10	46.07	6	46.25	45.80	4	69,601	0.01%
2021/09/22	57	45.47	50	45.82	45.75	7	76,836	0.01%
2021/09/17	25	48.15	26	47.96	47.75	-1	80,788	0.00%
2021/09/16	28	48.99	15	48.57	48.40	13	82,968	0.02%
2021/09/15	17	48.77	12	48.75	48.75	5	83,489	0.01%
2021/09/14	44	49.41	7	49.19	49.30	37	84,968	0.04%
2021/09/13	26	50.10	33	50.14	50.50	-7	86,300	-0.01%
2021/09/10	27	49.06	30	49.07	48.75	-3	86,105	0.00%
2021/09/09	3	47.43	3	47.97	47.90	0	86,148	0.00%
2021/09/08	35	47.82	26	48.17	47.05	9	86,592	0.01%
2021/09/07	25	49.31	14	49.81	48.35	11	86,871	0.01%
2021/09/06	10	49.35	24	49.58	49.20	-14	86,924	-0.02%
2021/09/03	8	49.33	17	49.89	48.85	-9	87,286	-0.01%
2021/09/02	42	49.81	20	49.21	48.60	22	87,905	0.03%
2021/09/01	52	50.71	42	50.55	50.20	10	88,583	0.01%
2021/08/31	78	50.18	92.2	50.52	50.60	-14.2	88,670	-0.02%
2021/08/30	31	50.04	10	50.25	49.95	21	89,428	0.02%
2021/08/27	69	50.11	70.4	49.71	50.20	-1.4	90,186	0.00%
2021/08/26	85.7	50.52	101	50.18	49.00	-15.3	90,929	-0.02%	大賣/
2021/08/25	6	47.93	12	47.99	48.10	-6	92,275	-0.01%
2021/08/24	145	47.73	143	47.06	48.35	2	93,545	0.00%	大買/大賣/
2021/08/23	35	47.72	59	47.75	47.70	-24	96,102	-0.02%
2021/08/20	76	46.31	58	46.42	46.00	18	97,374	0.02%
2021/08/19	67	47.43	42	46.98	46.55	25	98,081	0.03%
2021/08/18	125	46.46	116.5	47.46	48.55	8.5	98,353	0.01%	大買/大賣/
2021/08/17	58	49.37	56	49.54	47.00	2	97,910	0.00%
2021/08/16	99	51.98	104	50.39	50.40	-5	97,863	-0.01%	大賣/
2021/08/13	57	52.29	41	52.50	52.30	16	98,613	0.02%
2021/08/12	26.1	52.08	56.4	52.43	53.50	-30.4	99,398	-0.03%
2021/08/11	170	52.60	145	52.69	50.90	25	100,420	0.02%	大買/大賣/
2021/08/10	49	51.25	53	51.59	50.90	-4	99,818	0.00%
2021/08/09	108.1	51.79	81	52.04	51.50	27.1	101,040	0.03%	大買/
2021/08/06	11	51.15	30	51.61	51.00	-19	102,182	-0.02%
2021/08/05	15	51.10	18	51.24	50.90	-3	103,966	0.00%
2021/08/04	20.1	52.33	9	53.20	52.20	11.1	105,230	0.01%
2021/08/03	49.6	53.38	35	53.23	53.50	14.6	108,385	0.01%
2021/08/02	32	53.08	60.5	53.33	54.10	-28.5	110,971	-0.03%
2021/07/30	87.2	53.19	42.5	53.64	52.00	44.7	111,955	0.04%
2021/07/29	55	51.95	82.5	52.77	53.60	-27.5	113,192	-0.02%
2021/07/28	149.9	51.57	146	52.52	51.30	3.9	114,079	0.00%	大買/大賣/
2021/07/27	176.1	52.56	167	51.86	51.60	9.1	115,128	0.01%	大買/大賣/
2021/07/26	141.1	53.19	163	53.20	52.80	-21.9	116,132	-0.02%	大買/大賣/
2021/07/23	113.5	54.41	154	54.90	55.20	-40.5	116,839	-0.03%	大買/大賣/
2021/07/22	229.3	55.25	211	55.02	53.60	18.3	116,605	0.02%	大買/大賣/
2021/07/21	260.1	59.36	236	57.83	56.50	24.1	116,067	0.02%	大買/大賣/
2021/07/20	149	58.77	136.4	58.78	58.40	12.6	115,458	0.01%	大買/大賣/
2021/07/19	278.8	60.08	272	59.99	60.00	6.8	115,103	0.01%	大買/大賣/
2021/07/16	138.3	58.70	120	58.26	58.30	18.3	115,684	0.02%	大買/大賣/
2021/07/15	94	56.36	95	56.79	58.50	-1	116,177	0.00%
2021/07/14	204	54.48	208.3	54.79	54.40	-4.3	116,278	0.00%	大買/大賣/
2021/07/13	147	58.21	104.1	58.11	56.30	42.9	116,504	0.04%	大買/大賣/
2021/07/12	250.2	59.25	221.2	59.77	59.60	29	116,141	0.02%	大買/大賣/
2021/07/09	150	57.43	134	57.80	56.90	16	114,318	0.01%	大買/大賣/
2021/07/08	180.5	58.05	306.5	57.43	58.00	-126	115,233	-0.11%	大買/大賣/鉅額交易
2021/07/07	415.9	58.54	333.1	57.94	57.10	82.8	114,284	0.07%	大買/大賣/
2021/07/06	137.1	60.36	109.1	60.81	59.50	28	113,346	0.02%	大買/大賣/
2021/07/05	203.6	61.10	163	61.66	60.50	40.6	112,774	0.04%	大買/大賣/
2021/07/02	280	61.20	323.2	61.35	59.90	-43.2	112,517	-0.04%	大買/大賣/
2021/07/01	374.1	60.36	409.4	59.96	60.30	-35.3	110,796	-0.03%	大買/大賣/
2021/06/30	584.5	61.25	451.8	61.26	59.50	132.7	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	287.1	56.05	338.2	56.25	57.90	-51.1	99,335	-0.05%	大買/大賣/
2021/06/28	238.2	51.55	272.2	51.11	52.70	-34	92,252	-0.04%	大買/大賣/
2021/06/25	148.3	48.63	121.3	48.65	47.95	27	88,275	0.03%	大買/大賣/
2021/06/24	36	46.92	52.1	47.02	46.50	-16.1	86,098	-0.02%
2021/06/23	217.1	46.80	193.2	47.05	45.80	23.9	85,332	0.03%	大買/大賣/
2021/06/22	73.3	47.19	92.4	47.00	48.00	-19.1	83,604	-0.02%
2021/06/21	31.5	44.27	35	44.11	43.80	-3.5	81,795	0.00%
2021/06/18	28	45.62	26	45.71	45.50	2	81,400	0.00%
2021/06/17	47.2	46.58	42	46.66	45.95	5.2	80,959	0.01%
2021/06/16	192	47.11	83.1	45.93	45.75	108.9	80,404	0.14%	大買/鉅額交易
2021/06/15	47	46.14	38.3	46.64	47.05	8.8	79,901	0.01%
2021/06/11	51.4	46.19	32.6	46.39	45.95	18.8	79,516	0.02%
2021/06/10	30	45.26	48	45.62	46.55	-18	79,163	-0.02%
2021/06/09	65.1	46.44	106	45.69	45.75	-40.9	78,380	-0.05%	大賣/
2021/06/08	53.9	48.28	46	48.27	47.80	7.9	77,628	0.01%
2021/06/07	86.5	48.50	98	47.42	47.60	-11.5	77,228	-0.01%
2021/06/04	83.3	49.28	59	49.50	48.60	24.3	76,205	0.03%
2021/06/03	97.6	49.48	69	49.09	48.80	28.6	75,253	0.04%
2021/06/02	111	49.20	150.3	49.43	49.05	-39.3	74,534	-0.05%	大買/大賣/
2021/06/01	100.1	46.65	95	46.85	47.90	5.1	72,757	0.01%
2021/05/31	173.5	47.86	145	47.99	46.00	28.5	72,920	0.04%	大買/大賣/
2021/05/28	24	44.07	87.5	44.62	44.95	-63.5	70,381	-0.09%
2021/05/27	67.5	41.33	73	41.36	40.90	-5.6	69,091	-0.01%
2021/05/26	33.5	40.42	20	40.24	40.70	13.5	68,443	0.02%
2021/05/25	189	40.37	142	39.61	39.75	47	67,979	0.07%	大買/大賣/
2021/05/24	96.5	39.55	92	40.27	40.20	4.5	67,863	0.01%
2021/05/21	208	39.68	175	39.99	40.30	33	67,958	0.05%	大買/大賣/
2021/05/20	69	39.52	90	39.74	39.50	-21	66,983	-0.03%
2021/05/19	117	40.61	86	41.10	41.50	31	65,721	0.05%	大買/
2021/05/18	20	37.05	26	37.53	37.75	-6	64,142	-0.01%
2021/05/17	63	34.55	97	34.76	34.35	-34	63,937	-0.05%
2021/05/14	86	38.74	182	38.12	37.40	-96	62,629	-0.15%	大賣/
2021/05/13	236	40.06	64	40.03	39.35	172	60,892	0.28%	大買/鉅額交易
2021/05/12	47	44.60	41.3	45.27	43.70	5.7	58,931	0.01%
2021/05/11	227	51.54	137	52.04	48.55	90	57,459	0.16%	大買/大賣/
2021/05/10	76	52.37	90.6	51.86	53.00	-14.6	54,145	-0.03%
2021/05/07	108	48.46	89.3	48.82	49.40	18.7	51,262	0.04%	大買/
2021/05/06	76	48.31	84.1	48.92	49.45	-8.1	49,859	-0.02%
2021/05/05	188	46.28	184.1	46.64	45.95	3.9	48,126	0.01%	大買/大賣/
2021/05/04	162.2	45.61	79	45.49	43.70	83.2	46,697	0.18%	大買/
2021/05/03	46	49.62	93.5	49.97	48.45	-47.5	45,015	-0.11%
2021/04/29	68.4	48.27	130.5	48.29	48.00	-62.1	43,382	-0.14%	大賣/
2021/04/28	31.1	46.79	26	46.53	46.45	5.1	41,922	0.01%
2021/04/27	44.4	48.47	30	48.58	47.85	14.4	41,642	0.03%
2021/04/26	38.1	47.52	48	47.40	48.70	-9.9	40,781	-0.02%
2021/04/23	62.1	46.32	150	46.16	45.70	-88	39,893	-0.22%	大賣/
2021/04/22	167	51.31	170.4	50.41	48.30	-3.4	38,942	-0.01%	大買/大賣/
2021/04/21	69.4	46.42	77.6	46.58	48.00	-8.2	35,741	-0.02%
2021/04/20	121.1	46.40	30	45.71	46.50	91.1	34,540	0.26%	大買/
2021/04/19	37	45.18	105.9	45.15	46.05	-68.9	33,267	-0.21%	大賣/
2021/04/16	145	41.73	144.6	41.81	41.90	0.4	31,918	0.00%	大買/大賣/
2021/04/15	49	40.50	80	40.50	40.15	-31	30,497	-0.10%
2021/04/14	95	40.11	79	40.24	39.95	16	30,141	0.05%
2021/04/13	51	40.11	36	40.16	39.55	15	28,521	0.05%
2021/04/12	198	40.53	123.3	40.58	40.80	74.7	28,017	0.27%	大買/大賣/
2021/04/09	65	38.96	82.2	38.97	38.50	-17.2	26,927	-0.06%
2021/04/08	124	39.62	66	39.82	39.35	58	26,031	0.22%	大買/
2021/04/07	149	36.98	158.2	37.42	37.85	-9.2	24,214	-0.04%	大買/大賣/
2021/04/06	24	34.16	46.1	34.43	34.45	-22.1	22,297	-0.10%
2021/04/01	15	31.38	24	31.32	31.35	-9	22,073	-0.04%
2021/03/31	20	31.42	28	31.38	31.35	-8	22,107	-0.04%
2021/03/30	46	30.83	62	31.00	31.10	-16	21,953	-0.07%
2021/03/29	13	30.45	9	30.68	30.50	4	22,022	0.02%
2021/03/26	1	29.70	3	29.72	29.80	-2	23,036	-0.01%
2021/03/25	8	29.60	1	29.70	29.65	7	23,726	0.03%
2021/03/24	1	29.40	4	29.50	29.40	-3	24,143	-0.01%
2021/03/23	6	29.90	4	29.84	29.90	2	24,409	0.01%
2021/03/22	8	29.56	8.1	29.64	29.70	-0.1	24,926	0.00%
2021/03/19	2	29.40	2	29.35	29.35	0	25,487	0.00%
2021/03/18	0	0.00	2	29.75	29.75	-2	25,978	-0.01%
2021/03/17	5	29.32	14	29.59	29.70	-9	26,973	-0.03%
2021/03/16	12	29.54	19	29.49	29.55	-7	28,297	-0.02%
2021/03/15	4	30.44	4	30.28	30.35	0	28,818	0.00%
2021/03/12	7	30.25	3	30.35	30.60	4	29,225	0.01%
2021/03/11	22	30.67	5	30.77	30.60	17	30,507	0.06%
2021/03/10	79	30.31	60	30.51	30.40	19	31,505	0.06%
2021/03/09	40	30.43	23	30.57	30.35	17	32,527	0.05%
2021/03/08	29	29.95	25	29.73	29.55	4	32,658	0.01%
2021/03/05	35	30.83	56	30.69	30.20	-21	32,969	-0.06%
2021/03/04	88	32.88	49	33.09	32.80	39	33,058	0.12%
2021/03/03	12	31.11	19	31.48	31.60	-7	32,025	-0.02%
2021/03/02	0	0.00	2	31.70	30.45	-2	33,205	-0.01%
2021/02/26	31	31.32	86	31.37	31.20	-55	33,433	-0.16%
2021/02/25	14	30.98	9	31.06	30.90	5	33,046	0.02%
2021/02/24	10	30.79	11	30.50	30.35	-1	33,029	0.00%
2021/02/23	6	30.83	40.1	30.62	30.85	-34.1	32,714	-0.10%
2021/02/22	19.4	29.29	25	29.35	29.45	-5.6	32,028	-0.02%
2021/02/19	3.1	27.96	16.1	27.85	28.20	-13	31,837	-0.04%
2021/02/18	10	27.70	6	27.88	27.85	4	31,859	0.01%
2021/02/17	5	27.15	110	27.00	27.65	-105	31,818	-0.33%	大賣/鉅額交易
2021/02/05	0.1	25.80	0	0.00	25.50	0.1	31,545	0.00%
2021/02/04	1	26.00	0	25.85	25.90	1	31,699	0.00%
2021/02/03	9	25.78	0	0.00	25.70	9	31,928	0.03%
2021/02/02	12	26.40	21	26.23	26.45	-9	32,400	-0.03%
2021/02/01	7.7	26.13	4	25.14	26.20	3.7	32,775	0.01%
2021/01/29	1	25.40	0	0.00	25.10	1	33,013	0.00%
2021/01/28	2.6	25.42	0	0.00	25.40	2.6	33,332	0.01%
2021/01/27	15	25.99	2	26.20	25.80	13	33,894	0.04%
2021/01/26	10	26.66	4	26.80	26.80	6	35,106	0.02%
2021/01/25	16	26.29	35	26.99	27.15	-19	35,725	-0.05%
2021/01/22	16.1	25.48	13	25.47	25.90	3.1	36,213	0.01%
2021/01/21	131	26.13	18	26.17	25.90	113	36,365	0.31%	大買/鉅額交易
2021/01/20	10.2	25.94	33	26.11	25.85	-22.8	37,058	-0.06%
2021/01/19	11	27.58	12	27.41	27.10	-1	36,744	0.00%
2021/01/18	13	27.34	27	27.23	27.45	-14	36,641	-0.04%
2021/01/15	9	27.97	17	28.16	27.95	-8	36,487	-0.02%
2021/01/14	20	28.77	2	28.85	28.65	18	36,265	0.05%
2021/01/13	34	28.73	24	28.74	28.65	10	36,306	0.03%
2021/01/12	37	29.89	72	29.98	29.65	-35	35,776	-0.10%
2021/01/11	2	30.85	1.3	30.81	30.85	0.7	35,532	0.00%
2021/01/08	15	30.50	28	30.63	30.85	-13	35,398	-0.04%
2021/01/07	30	30.84	27	30.55	30.80	3	35,250	0.01%
2021/01/06	30	30.45	34	30.34	29.90	-4	34,962	-0.01%
2021/01/05	33	31.13	31	31.47	30.90	2	35,339	0.01%
2021/01/04	58	30.95	13	30.92	31.00	45	35,400	0.13%
2020/12/31	11	30.59	29	30.81	31.30	-18	35,206	-0.05%
2020/12/30	34	31.44	35	31.48	30.95	-1	34,896	0.00%
2020/12/29	13.5	30.89	37	30.80	31.00	-23.5	34,474	-0.07%
2020/12/28	30	30.59	1	30.25	30.25	29	34,001	0.09%
2020/12/25	21	30.58	99	30.79	30.65	-78	33,585	-0.23%
2020/12/24	40	31.18	22.4	31.22	31.10	17.6	33,198	0.05%
2020/12/23	45.4	31.23	10	31.08	31.25	35.3	32,986	0.11%
2020/12/22	79.5	32.21	55	32.78	30.85	24.5	32,667	0.07%
2020/12/21	36	32.45	46	32.48	32.40	-10	31,440	-0.03%
2020/12/18	27	31.90	70	32.17	31.85	-43	30,695	-0.14%
2020/12/17	72	32.03	48	32.02	32.00	24	30,285	0.08%
2020/12/16	26	31.76	73	31.80	32.00	-47	29,947	-0.16%
2020/12/15	91	31.09	32	31.17	30.95	59	29,343	0.20%
2020/12/14	18	30.96	111	30.90	30.90	-93	28,754	-0.32%	大賣/
2020/12/11	122	32.34	48.2	31.85	31.35	73.8	28,210	0.26%	大買/
2020/12/10	90	33.00	100.4	33.01	32.10	-10.3	27,234	-0.04%
2020/12/09	33	31.97	83.1	31.92	32.00	-50.1	25,915	-0.19%
2020/12/08	122	31.20	38	30.96	31.10	84	25,320	0.33%	大買/
2020/12/07	86	31.53	67	31.81	31.00	19	24,861	0.08%
2020/12/04	78	30.19	105.5	30.39	30.60	-27.5	23,494	-0.12%	大賣/
2020/12/03	92	28.98	94.3	29.04	29.20	-2.3	22,316	-0.01%
2020/12/02	29	28.06	4	27.94	27.80	25	21,321	0.12%
2020/12/01	77	28.31	39	28.01	27.95	38	20,950	0.18%
2020/11/30	18	28.01	71.1	27.82	28.10	-53.1	20,195	-0.26%
2020/11/27	42	26.56	38	26.63	26.85	4	19,182	0.02%
2020/11/26	177	25.37	129	25.76	26.35	48	18,505	0.26%	大買/大賣/
2020/11/25	33	24.52	46	24.37	24.85	-13	16,813	-0.08%
2020/11/24	23	23.92	8	23.95	23.75	15	16,303	0.09%
2020/11/23	10	23.74	18.5	24.12	24.30	-8.5	16,140	-0.05%
2020/11/20	5.2	23.75	8	23.89	23.75	-2.8	15,843	-0.02%
2020/11/19	27.6	24.03	17	24.17	24.05	10.6	15,636	0.07%
2020/11/18	30.5	24.60	13	24.75	24.60	17.5	15,415	0.11%
2020/11/17	13	24.58	43	24.50	24.65	-30	15,220	-0.20%
2020/11/16	37	24.01	18	24.19	24.15	19	15,186	0.13%
2020/11/13	5	24.38	9	24.48	24.15	-4	15,049	-0.03%
2020/11/12	27.2	24.46	18	24.40	24.75	9.2	14,918	0.06%
2020/11/11	8	24.84	14	24.92	24.65	-6	14,680	-0.04%
2020/11/10	24	25.13	26	24.95	24.90	-2	14,494	-0.01%
2020/11/09	57	24.66	48.1	24.71	24.85	8.9	13,952	0.06%
2020/11/06	20	24.24	21	24.42	24.10	-1	13,465	-0.01%
2020/11/05	5	23.87	21	23.90	23.85	-16	13,083	-0.12%
2020/11/04	38	24.17	38	24.23	24.50	0	12,721	0.00%
2020/11/03	47.8	23.66	72.2	24.03	24.10	-24.4	12,087	-0.20%
2020/11/02	23	22.83	12.5	22.80	23.15	10.5	10,669	0.10%
2020/10/30	29	22.18	39.3	22.19	21.90	-10.3	9,912	-0.10%
2020/10/29	35	22.79	26	23.07	22.65	9	9,077	0.10%
2020/10/28	34	22.82	97	22.74	22.90	-63	8,635	-0.73%
2020/10/27	5	21.39	1.3	20.96	21.50	3.7	7,762	0.05%
2020/10/26	1	21.10	6	21.08	21.05	-5	7,681	-0.07%
2020/10/23	11	21.08	17	20.88	21.00	-6	7,646	-0.08%
2020/10/22	7	20.89	24	20.65	20.65	-17	7,590	-0.22%
2020/10/21	8	21.16	31	21.29	21.30	-23	7,424	-0.31%
2020/10/20	6	20.43	5	20.38	20.35	1	7,186	0.01%
2020/10/19	4	20.80	0	0.00	20.80	4	7,118	0.06%
2020/10/16	18	21.26	5	21.15	21.15	13	7,049	0.18%
2020/10/15	0	0.00	3	21.50	21.60	-3	6,976	-0.04%
2020/10/14	3	22.03	11	22.07	22.00	-8	6,894	-0.12%
2020/10/13	38	22.12	45	22.32	22.30	-7	6,791	-0.10%
2020/10/12	14	21.15	30.2	20.90	22.00	-16.2	6,033	-0.27%
2020/10/08	5	19.88	4	19.75	20.00	1	5,673	0.02%
2020/10/07	2	19.60	0	0.00	19.75	2	5,705	0.04%
2020/10/06	0	0.00	23	19.91	19.90	-23	5,832	-0.39%
2020/10/05	10	19.45	0	0.00	19.55	10	5,856	0.17%
2020/09/30	1	19.60	0	0.00	19.65	1	5,996	0.02%
2020/09/29	6	19.68	10	19.48	19.50	-4	6,006	-0.07%
2020/09/28	23	19.02	1	19.15	19.05	22	5,984	0.37%
2020/09/25	2	18.90	1	19.05	18.95	1	6,021	0.02%
2020/09/24	4	19.38	0	0.00	19.10	4	6,006	0.07%
2020/09/22	33	20.24	10	20.40	20.20	23	5,992	0.38%
2020/09/21	2	20.88	1	20.70	20.65	1	6,179	0.02%
2020/09/18	0	0.00	10	21.00	21.00	-10	6,485	-0.15%
2020/09/17	0	0.00	21	20.89	20.75	-21	6,786	-0.31%
2020/09/16	4	20.43	2	20.55	20.60	2	7,068	0.03%
2020/09/15	18	20.53	11	20.37	20.50	7	7,356	0.10%
2020/09/14	35	20.75	3	20.77	20.70	32	7,588	0.42%
2020/09/11	49	21.56	22	21.39	21.40	27	7,495	0.36%
2020/09/10	1	22.80	1	22.85	22.90	0	7,258	0.00%
2020/09/09	7	22.71	8	22.54	22.85	-1	7,234	-0.01%
2020/09/07	3	22.38	12	22.44	22.45	-9	7,304	-0.12%
2020/09/04	14	21.64	2	21.55	21.65	12	7,277	0.16%
2020/09/03	13	22.28	21	22.34	22.10	-8	7,259	-0.11%
2020/09/02	5	22.30	7	22.20	22.40	-2	7,250	-0.03%
2020/09/01	2	21.45	3	21.68	21.70	-1	7,186	-0.01%
2020/08/31	1	21.30	1	21.55	21.25	0	7,149	0.00%
2020/08/28	15	21.38	10	21.45	21.25	5	7,154	0.07%
2020/08/27	1	21.05	1	21.10	21.00	0	7,174	0.00%
2020/08/26	1	21.45	0	0.00	21.45	1	7,160	0.01%
2020/08/25	1	21.45	0	0.00	21.60	1	7,170	0.01%
2020/08/24	10	21.30	25	21.49	21.45	-15	7,229	-0.21%
2020/08/21	0	0.00	2.8	21.01	21.35	-2.8	7,316	-0.04%
2020/08/20	2	20.50	6.1	20.43	20.55	-4.1	7,288	-0.06%
2020/08/19	13	21.03	1.1	20.85	20.85	11.9	7,141	0.17%
2020/08/18	0	0.00	57	21.40	21.40	-57	7,074	-0.81%
2020/08/17	43	21.28	0	0.00	21.35	43	7,102	0.61%
2020/08/14	1	21.60	0	0.00	21.60	1	7,079	0.01%
2020/08/13	12	21.90	1	21.75	21.80	11	7,062	0.16%
2020/08/12	34	22.11	1	22.35	22.10	33	7,016	0.47%
2020/08/11	7	22.94	225	22.29	22.20	-218	6,987	-3.12%	大賣/鉅額交易
2020/08/10	2	22.30	11	22.40	22.50	-9	6,916	-0.13%
2020/08/07	25	22.28	0	0.00	22.25	25	6,928	0.36%
2020/08/06	11	22.64	10	23.05	22.70	1	6,895	0.01%
2020/08/05	211	22.99	50	23.30	22.70	161	6,924	2.33%	大買/鉅額交易
2020/08/04	1	22.75	2	22.75	22.80	-1	6,921	-0.01%
2020/08/03	27	22.79	1	22.65	22.65	26	6,994	0.37%
2020/07/31	21	23.22	0	0.00	23.25	21	6,990	0.30%
2020/07/30	9	23.57	19	22.92	23.65	-10	7,009	-0.14%
2020/07/29	5	22.60	0	0.00	22.50	5	7,039	0.07%
2020/07/28	14	22.04	0	0.00	22.00	14	7,185	0.19%
2020/07/27	10	23.09	1	23.10	22.65	9	7,211	0.12%
2020/07/24	22	24.13	5	24.05	23.80	17	7,190	0.24%
2020/07/23	1	24.45	5	24.25	24.25	-4	7,201	-0.06%
2020/07/22	1	24.45	0	0.00	24.60	1	7,312	0.01%
2020/07/21	1	24.40	1	24.60	24.60	0	7,340	0.00%
2020/07/20	0	0.00	3	24.15	24.55	-3	7,341	-0.04%
2020/07/17	0	0.00	4	24.65	24.60	-4	7,342	-0.05%
2020/07/16	0	0.00	1	24.95	25.05	-1	7,371	-0.01%
2020/07/15	0	0.00	43	24.89	25.05	-43	7,408	-0.58%
2020/07/14	24.1	25.89	2	26.05	25.80	22.1	7,402	0.30%
2020/07/13	107	26.17	7	26.29	26.00	100	7,330	1.36%	大買/
2020/07/10	21	26.86	2	27.20	26.70	19	7,282	0.26%
2020/07/09	20	27.31	68	27.56	27.30	-48	7,226	-0.66%
2020/07/08	7	26.76	2	26.80	26.80	5	7,106	0.07%
2020/07/07	8	26.81	3	26.92	26.80	5	7,175	0.07%
2020/07/06	12	26.72	1	26.85	26.90	11	7,267	0.15%
2020/07/03	11	26.64	120	26.55	26.85	-109	7,334	-1.49%	大賣/鉅額交易
2020/07/02	1	27.05	62	26.95	26.95	-61	7,345	-0.83%
2020/07/01	1	27.00	127	27.00	27.10	-126	7,375	-1.71%	大賣/鉅額交易
2020/06/30	22	26.87	18	27.08	27.10	4	7,451	0.05%
2020/06/29	7	25.82	0	0.00	26.35	7	7,246	0.10%
2020/06/24	5	25.71	3	25.70	26.05	2	6,930	0.03%
2020/06/23	107	25.30	112	25.20	25.40	-5	6,650	-0.08%	大買/大賣/
2020/06/22	69	25.91	55	25.25	25.25	14	6,309	0.22%
2020/06/19	129	26.64	0	0.00	26.00	129	6,023	2.14%	大買/鉅額交易
2020/06/18	19	26.94	5	26.95	26.95	14	5,733	0.24%
2020/06/17	5	27.25	10	27.15	27.20	-5	5,692	-0.09%
2020/06/16	19	27.27	5	27.20	27.30	14	5,803	0.24%
2020/06/15	11	27.71	4	27.95	27.15	7	5,907	0.12%
2020/06/12	44	27.10	37	27.37	27.90	7	5,817	0.12%
2020/06/11	6	27.58	13	27.72	27.55	-7	5,802	-0.12%
2020/06/10	35	27.65	2	27.90	27.65	33	5,761	0.57%
2020/06/09	50	27.30	61	27.96	27.80	-11	5,891	-0.19%
2020/06/08	153	27.55	0	0.00	27.40	153	5,930	2.58%	大買/鉅額交易
2020/06/05	5	27.78	1	27.85	27.70	4	5,995	0.07%
2020/06/04	4	27.70	0	0.00	27.80	4	6,053	0.07%
2020/06/03	5	27.50	8	27.18	27.40	-3	6,053	-0.05%
2020/06/02	8	26.69	0	0.00	26.85	8	6,039	0.13%
2020/05/29	4	27.16	0	0.00	26.85	4	6,065	0.07%
2020/05/28	3	27.95	5	27.76	27.45	-2	6,074	-0.03%
2020/05/27	0	0.00	2.5	27.18	27.10	-2.5	6,063	-0.04%
2020/05/26	10	27.35	2	27.15	27.30	8	6,171	0.13%
2020/05/25	1	27.00	0	0.00	27.00	1	6,216	0.02%
2020/05/22	1	27.25	9	27.22	27.00	-8	6,212	-0.13%
2020/05/21	10	26.74	3	26.93	26.95	7	6,149	0.11%
2020/05/20	1	26.05	4	26.81	26.85	-3	6,132	-0.05%
2020/05/19	0	0.00	1	25.80	25.80	-1	6,072	-0.02%
2020/05/18	3	25.48	0	0.00	25.40	3	6,049	0.05%
2020/05/15	1	25.95	0	0.00	25.55	1	6,073	0.02%
2020/05/14	9	26.08	1	26.00	25.80	8	6,044	0.13%
2020/05/12	4	27.18	0	0.00	26.80	4	6,009	0.07%
2020/05/11	0	0.00	4	27.49	27.50	-4	5,945	-0.07%
2020/05/08	2	26.95	1	27.30	26.95	1	5,899	0.02%
2020/05/07	1	27.30	3	27.32	27.35	-2	5,826	-0.03%
2020/05/06	3	27.07	1	27.35	27.05	2	5,794	0.03%
2020/05/05	4	27.38	9	27.31	27.40	-5	5,752	-0.09%
2020/05/04	2	26.85	2	27.48	27.50	0	5,677	0.00%
2020/04/30	1	26.70	1	26.50	26.65	0	5,504	0.00%
2020/04/29	2	26.53	2	26.48	26.30	0	5,449	0.00%
2020/04/28	6	26.49	2	26.35	26.30	4	5,407	0.07%
2020/04/27	1	25.55	5	26.21	26.40	-4	5,454	-0.07%
2020/04/24	3	25.67	0	0.00	25.40	3	5,347	0.06%
2020/04/23	2	25.20	0	0.00	25.20	2	5,316	0.04%
2020/04/22	1	25.05	1	25.25	25.50	0	5,315	0.00%
2020/04/21	2.1	25.56	6	25.65	25.55	-3.9	5,316	-0.07%
2020/04/20	16	26.16	11	26.25	26.25	5	5,288	0.09%
2020/04/17	0	0.00	1	25.80	25.50	-1	5,337	-0.02%
2020/04/16	1	25.60	2	25.70	25.70	-1	5,325	-0.02%
2020/04/14	0	0.00	3	25.58	25.55	-3	5,247	-0.06%
2020/04/13	2	25.20	0	0.00	25.25	2	5,238	0.04%
2020/04/10	8	25.53	0	0.00	25.40	8	5,271	0.15%
2020/04/09	24	25.07	11	24.48	25.40	13	5,270	0.25%
2020/04/08	8	24.38	24	24.48	24.80	-16	5,172	-0.31%
2020/04/07	5	24.37	1	24.10	24.10	4	5,091	0.08%
2020/04/06	15.1	24.27	5	24.18	24.30	10.1	5,104	0.20%
2020/04/01	36.1	25.80	39	25.05	25.00	-2.9	5,046	-0.06%
2020/03/31	21	26.45	21	26.88	26.90	0	5,005	0.00%
2020/03/30	0	0.00	2	26.20	26.70	-2	5,058	-0.04%
2020/03/27	2	27.08	3	26.87	26.70	-1	5,279	-0.02%
2020/03/26	0.5	27.15	1	26.95	27.10	-0.5	5,517	-0.01%
2020/03/24	0	0.00	1	27.05	26.70	-1	5,833	-0.02%
2020/03/23	2	25.03	3	25.42	25.30	-1	5,947	-0.02%
2020/03/20	7	25.30	9	25.63	25.65	-2	6,001	-0.03%
2020/03/19	0	0.00	10	24.90	24.20	-10	5,993	-0.17%
2020/03/18	0.4	26.65	1	26.85	26.85	-0.7	6,004	-0.01%
2020/03/17	0	0.00	1	27.50	27.45	-1	5,971	-0.02%
2020/03/16	1	28.50	0	0.00	28.05	1	5,917	0.02%
2020/03/13	4	28.83	6	27.32	28.40	-2	5,943	-0.03%
2020/03/12	1.4	29.80	1	29.90	30.00	0.4	5,803	0.01%
2020/03/11	10	30.73	5	30.41	30.35	5	5,777	0.09%
2020/03/10	0	0.00	1	29.60	30.05	-1	5,682	-0.02%
2020/03/06	5	29.96	0	0.00	30.00	5	5,825	0.09%
2020/03/05	4	30.74	0	0.00	30.75	4	5,798	0.07%
2020/03/04	0	0.00	5	30.75	31.00	-5	5,778	-0.09%
2020/03/03	6	31.80	3	31.10	31.00	3	5,757	0.05%
2020/03/02	5	31.25	4	31.06	31.40	1	5,709	0.02%
2020/02/27	6	31.65	8	31.33	30.90	-2	5,635	-0.04%
2020/02/26	1	31.35	1	31.80	31.65	0	5,528	0.00%
2020/02/25	5	31.30	0	0.00	31.30	5	5,461	0.09%
2020/02/24	1	31.20	1	31.20	31.20	0	5,476	0.00%
2020/02/20	0	0.00	5	31.14	30.95	-5	5,467	-0.09%
2020/02/19	2	31.00	0	0.00	31.10	2	5,482	0.04%
2020/02/18	8	30.90	4	30.98	30.90	4	5,541	0.07%
2020/02/17	1	30.40	1	30.55	30.60	0	5,648	0.00%
2020/02/14	2	30.38	1	30.40	30.45	1	5,730	0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/06	1	29.45	1	29.55	29.55	0	5,693	0.00%
2020/02/03	0	0.00	8	28.99	29.35	-8	5,708	-0.14%
2020/01/31	2	30.10	1	30.00	30.20	1	5,755	0.02%
2020/01/30	0	0.00	1	29.90	29.80	-1	5,888	-0.02%
2020/01/17	3	31.37	0	0.00	31.45	3	5,772	0.05%
2020/01/16	1	31.55	8	31.65	31.55	-7	5,771	-0.12%
2020/01/15	5	31.73	0	0.00	31.65	5	5,814	0.09%
2020/01/14	2	31.85	1	31.85	31.95	1	5,804	0.02%
2020/01/13	5	31.35	8	32.00	31.95	-3	5,823	-0.05%
2020/01/10	5	31.12	0	0.00	31.25	5	5,934	0.08%
2020/01/08	5	31.20	0	0.00	30.50	5	5,899	0.08%
2020/01/07	5	31.30	0	0.00	31.25	5	5,859	0.09%
2020/01/06	20	31.48	4	31.25	31.20	16	5,879	0.27%
2020/01/03	8	31.76	20	31.45	31.40	-12	5,842	-0.21%
2019/12/31	4	32.13	0	0.00	32.05	4	5,811	0.07%
2019/12/30	1	32.25	3	32.35	32.30	-2	5,817	-0.03%
2019/12/27	1	31.80	10	31.90	31.85	-9	5,766	-0.16%
2019/12/26	7	31.94	0	0.00	31.80	7	5,815	0.12%
2019/12/25	3	32.57	1	32.35	32.30	2	5,873	0.03%
2019/12/24	13	32.50	5	32.39	32.60	8	5,872	0.14%
2019/12/23	13	32.57	4	32.20	32.55	9	5,758	0.16%
2019/12/20	9	31.63	1	31.85	31.75	8	5,649	0.14%
2019/12/19	3	31.57	0	0.00	31.55	3	5,448	0.06%
2019/12/18	3	31.33	2	31.43	31.40	1	5,345	0.02%
2019/12/17	6	30.68	0	0.00	30.70	6	5,184	0.12%
2019/12/16	5	30.84	3	30.90	30.85	2	5,103	0.04%
2019/12/13	2	30.35	5	30.25	30.45	-3	4,980	-0.06%
2019/12/12	1	29.20	2	29.48	29.55	-1	4,829	-0.02%
2019/12/10	9	29.44	3	29.80	29.30	6	4,850	0.12%
2019/12/09	0	0.00	1	30.75	30.75	-1	4,738	-0.02%
2019/12/06	2	30.60	2	30.70	30.70	0	4,670	0.00%
2019/12/04	4	29.73	3	29.50	29.75	1	4,502	0.02%
2019/12/03	4	29.85	6	28.95	29.90	-2	4,430	-0.05%
2019/12/02	5	28.53	2	28.35	28.35	3	4,264	0.07%
2019/11/27	3	29.60	0	0.00	29.50	3	4,243	0.07%
2019/11/25	1	29.65	0	0.00	29.60	1	4,188	0.02%
2019/11/21	5	29.93	0	0.00	29.85	5	4,313	0.12%
2019/11/19	3	29.50	0	0.00	30.25	3	4,450	0.07%
2019/11/18	1	29.40	6	29.55	29.75	-5	4,483	-0.11%
2019/11/15	4	29.08	2	29.75	29.50	2	4,528	0.04%
2019/11/14	6	29.70	28	30.00	29.50	-22	4,530	-0.49%
2019/11/13	2	31.15	3	31.15	30.85	-1	4,419	-0.02%
2019/11/08	2	33.00	0	0.00	32.95	2	4,607	0.04%
2019/10/31	6	32.83	0	0.00	32.90	6	4,690	0.13%
2019/10/30	4	32.54	1	32.60	32.50	3	4,689	0.06%
2019/10/29	1	33.90	10	33.50	33.25	-9	4,613	-0.20%
2019/10/28	1	33.60	0	0.00	33.60	1	4,485	0.02%
2019/10/25	1	33.85	1	33.70	33.50	0	4,542	0.00%
2019/10/24	0	0.00	0.6	33.85	33.85	-0.6	4,536	-0.01%
2019/10/23	1	33.75	0	0.00	33.90	1	4,556	0.02%
2019/10/22	1	33.40	0	0.00	33.30	1	4,585	0.02%
2019/10/21	11	33.60	0	0.00	33.60	11	4,619	0.24%
2019/10/16	0	0.00	2	34.05	33.85	-2	4,544	-0.04%
2019/10/15	1	33.90	0	0.00	33.85	1	4,557	0.02%
2019/10/14	1	34.00	8	33.84	34.00	-7	4,540	-0.15%
2019/10/09	2	33.60	0	0.00	33.20	2	4,487	0.04%
2019/10/08	2	33.78	0	33.80	33.80	2	4,454	0.04%
2019/10/03	0	0.00	4.7	33.00	32.95	-4.7	4,342	-0.11%
2019/10/01	4	33.33	6	33.44	33.10	-2	4,232	-0.05%
2019/09/27	2	34.95	1	34.90	34.75	1	4,071	0.02%
2019/09/26	2	36.08	5	35.05	35.25	-3	3,985	-0.08%
2019/09/25	5	36.01	1	37.10	36.00	4	3,866	0.10%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	0	0.00	2.5	38.50	38.35	-2.5	3,681	-0.07%
2019/09/19	0	0.00	3	39.40	39.05	-3	3,685	-0.08%
2019/09/18	1	39.55	4	39.60	39.40	-3	3,794	-0.08%
2019/09/17	3	40.15	0	0.00	39.50	3	3,932	0.08%
2019/09/16	1	40.10	1	40.00	39.95	0	4,111	0.00%
2019/09/11	0	0.00	1	38.90	38.75	-1	4,189	-0.02%
2019/09/10	3	38.75	0	0.00	38.50	3	4,256	0.07%
2019/09/09	2	38.68	0	0.00	38.50	2	4,329	0.05%
2019/09/06	0	0.00	1	39.00	38.80	-1	4,413	-0.02%
2019/09/04	0	0.00	1	39.20	39.25	-1	4,457	-0.02%
2019/09/03	3	39.30	0	0.00	39.40	3	4,526	0.07%
2019/09/02	19	38.63	20	38.82	38.75	-1	4,470	-0.02%
2019/08/30	2	38.38	0	0.00	38.10	2	4,421	0.05%
2019/08/27	2	38.70	2	38.10	38.10	0	4,431	0.00%
2019/08/22	3	39.33	0	0.00	39.20	3	4,191	0.07%
2019/08/20	5	40.52	2	40.53	40.50	3	4,042	0.07%
2019/08/19	0	0.00	3	41.37	41.40	-3	4,031	-0.07%
2019/08/15	0	0.00	15	42.19	42.05	-15	4,154	-0.36%
2019/08/14	1	43.05	23	43.07	42.50	-22	4,120	-0.53%
2019/08/13	19	45.42	0	0.00	45.40	19	4,062	0.47%
2019/08/02	1	45.85	0	0.00	45.90	1	4,040	0.02%
2019/08/01	2	46.00	0	0.00	46.05	2	4,075	0.05%
2019/07/30	1	46.15	0	0.00	46.00	1	4,175	0.02%
2019/07/29	0	0.00	3	46.57	46.50	-3	4,351	-0.07%
2019/07/26	0	0.00	2	45.90	46.00	-2	4,307	-0.05%
2019/07/24	12	45.90	5	46.21	46.00	7	4,352	0.16%
2019/07/23	5	47.11	2	47.10	46.80	3	4,290	0.07%
2019/07/22	8	47.11	6	47.17	46.80	2	4,266	0.05%
2019/07/18	1	46.10	0	0.00	45.85	1	4,170	0.02%
2019/07/17	0	0.00	1	45.85	45.75	-1	4,206	-0.02%
2019/07/15	0	0.00	1	45.55	45.25	-1	4,246	-0.02%
2019/07/10	0	0.00	8	45.34	45.45	-8	4,629	-0.17%
2019/07/08	4	45.13	0	0.00	45.05	4	4,804	0.08%
2019/07/03	1	45.10	2	45.25	45.20	-1	5,084	-0.02%
2019/07/01	0	0.00	1	45.45	45.50	-1	5,207	-0.02%
2019/06/25	0	0.00	24	46.53	46.75	-24	5,301	-0.45%
2019/06/24	0	0.00	17	46.42	46.50	-17	5,417	-0.31%
2019/06/21	1	46.20	3	46.17	46.40	-2	5,328	-0.04%
2019/06/19	35	46.00	1	45.95	45.80	34	5,252	0.65%
2019/06/17	7	45.87	14	45.97	45.85	-7	5,770	-0.12%
2019/06/14	2	45.45	3	45.62	45.50	-1	5,918	-0.02%
2019/06/13	2	45.05	0	0.00	45.15	2	5,961	0.03%
2019/06/12	2	45.05	1	45.10	44.90	1	6,029	0.02%
2019/06/11	8	44.76	8	44.85	45.00	0	6,142	0.00%
2019/06/03	0	0.00	2	44.00	43.90	-2	6,154	-0.03%
2019/05/31	0	0.00	2	44.10	44.05	-2	6,207	-0.03%
2019/05/30	0	0.00	21	44.15	44.00	-21	6,275	-0.33%
2019/05/28	0	0.00	2	44.00	44.10	-2	6,361	-0.03%
2019/05/24	9	43.95	0	0.00	43.80	9	6,473	0.14%
2019/05/23	11	45.07	5	44.48	44.05	6	6,541	0.09%
2019/05/22	3	44.53	14	44.60	44.65	-11	6,421	-0.17%
2019/05/21	1	44.00	0	0.00	44.20	1	6,469	0.02%
2019/05/20	1	44.40	0	0.00	43.95	1	6,497	0.02%
2019/05/16	0	0.00	2	43.90	43.90	-2	6,588	-0.03%
2019/05/15	0	0.00	2	43.90	43.90	-2	6,684	-0.03%
2019/05/14	0	0.00	18	43.10	43.80	-18	6,884	-0.26%
2019/05/13	1	43.70	9	43.85	43.70	-8	7,035	-0.11%
2019/05/09	1	43.75	1	43.95	43.85	0	7,167	0.00%
2019/05/08	13	44.12	12	44.07	43.90	1	7,191	0.01%
2019/05/07	12	44.60	5	44.35	44.25	7	7,231	0.10%
2019/05/06	33	44.63	19	44.47	44.40	14	7,482	0.19%
2019/04/30	2	43.80	5	43.80	43.85	-3	7,471	-0.04%
2019/04/26	1	43.80	4	43.90	43.70	-3	7,565	-0.04%
2019/04/25	4	44.00	18	43.98	43.90	-14	7,661	-0.18%
2019/04/24	2	43.80	0	0.00	43.85	2	7,751	0.03%
2019/04/23	0	0.00	5	43.80	43.80	-5	7,892	-0.06%
2019/04/19	14	43.73	0	0.00	43.70	14	8,131	0.17%
2019/04/18	0	0.00	15	43.77	43.70	-15	8,276	-0.18%
2019/04/17	15	43.69	0	0.00	43.95	15	8,424	0.18%
2019/04/16	1	43.60	0	0.00	43.70	1	8,758	0.01%
2019/04/15	1	43.70	12	43.73	43.60	-11	8,982	-0.12%
2019/04/12	2	43.70	2	43.80	44.00	0	9,087	0.00%
2019/04/11	9	44.07	3	43.95	44.00	6	9,154	0.07%
2019/04/09	9	44.27	1	44.40	44.20	8	9,093	0.09%
2019/04/08	1	44.85	3	45.70	44.80	-2	9,010	-0.02%
2019/04/02	21	45.82	4	45.73	45.55	17	9,222	0.18%
2019/04/01	1	45.45	1	45.45	45.10	0	9,445	0.00%
2019/03/29	2	45.35	0	0.00	45.45	2	9,629	0.02%
2019/03/28	2	45.05	0	0.00	44.95	2	9,955	0.02%
2019/03/27	22	46.17	1	46.80	45.55	21	9,886	0.21%
2019/03/26	24	46.02	1	45.95	45.55	23	9,681	0.24%
2019/03/25	4	45.65	13	45.69	45.95	-9	9,644	-0.09%
2019/03/22	0	0.00	1	47.30	46.15	-1	9,617	-0.01%
2019/03/21	8	47.46	25	47.50	46.80	-17	9,505	-0.18%
2019/03/20	11	46.82	21	46.41	47.25	-10	9,335	-0.11%
2019/03/19	18	45.32	13	45.27	45.30	5	8,875	0.06%
2019/03/18	1	44.70	4	44.68	44.65	-3	8,758	-0.03%
2019/03/15	13	43.19	1	43.25	43.90	12	8,722	0.14%
2019/03/14	3	43.25	1	43.20	43.40	2	8,673	0.02%
2019/03/12	1	43.65	0	0.00	43.50	1	8,700	0.01%
2019/03/11	2	43.60	0	0.00	43.70	2	8,757	0.02%
2019/03/08	11	43.32	0	0.00	43.85	11	8,866	0.12%
2019/03/07	1	43.70	0	0.00	43.50	1	9,100	0.01%
2019/03/06	1	43.85	12	44.04	43.85	-11	9,303	-0.12%
2019/03/05	2	44.40	0	0.00	44.10	2	9,506	0.02%
2019/03/04	0	0.00	158	44.75	44.70	-158	9,893	-1.60%	大賣/鉅額交易
2019/02/27	2	43.95	2	43.95	44.00	0	10,492	0.00%
2019/02/26	1	43.95	9	44.09	44.00	-8	10,566	-0.08%
2019/02/25	4	43.88	2	44.05	43.85	2	10,606	0.02%
2019/02/22	89	43.65	1	43.60	43.60	88	10,647	0.83%
2019/02/21	71	43.75	0	0.00	43.80	71	10,561	0.67%
2019/02/20	4	43.79	5	44.04	44.05	-1	10,551	-0.01%
2019/02/19	4	43.85	0	0.00	43.85	4	10,492	0.04%
2019/02/18	16	44.11	0	0.00	43.75	16	10,555	0.15%
2019/02/15	21	44.05	3	44.60	44.00	18	10,721	0.17%
2019/02/14	8	44.84	0	0.00	44.55	8	10,780	0.07%
2019/02/13	12	45.15	7	45.69	45.65	5	10,803	0.05%
2019/02/12	12	44.76	3	45.40	45.55	9	10,689	0.08%
2019/02/11	2	43.80	0	0.00	43.95	2	10,492	0.02%
2019/01/30	1	43.55	1	43.75	43.90	0	10,399	0.00%
2019/01/29	3	43.73	10	43.61	43.65	-7	10,456	-0.07%
2019/01/28	0	0.00	3	43.75	43.85	-3	10,508	-0.03%
2019/01/25	11	44.27	0	0.00	43.85	11	10,632	0.10%
2019/01/24	2	45.60	2	45.90	45.50	0	10,507	0.00%
2019/01/23	2	45.25	0	0.00	45.40	2	10,602	0.02%
2019/01/22	3	46.08	16	45.81	45.70	-13	10,682	-0.12%
2019/01/21	2	46.85	1	46.55	46.65	1	10,850	0.01%
2019/01/18	1	46.85	0	0.00	46.85	1	11,045	0.01%
2019/01/17	0	0.00	2	46.50	46.10	-2	11,343	-0.02%
2019/01/16	2	47.43	8	46.98	46.80	-6	11,832	-0.05%
2019/01/15	3	47.43	3.3	47.78	48.00	-0.3	11,916	0.00%
2019/01/14	12	47.02	13	47.50	47.55	-1	12,217	-0.01%
2019/01/11	5	47.42	6	47.42	47.55	-1	12,817	-0.01%
2019/01/10	8	47.57	6	47.28	46.75	2	13,226	0.02%
2019/01/09	1	47.15	14	46.78	47.20	-13	13,256	-0.10%
2019/01/08	39	46.33	32	46.37	46.80	7	13,112	0.05%
2019/01/07	0	0.00	29	44.54	45.00	-29	12,778	-0.23%
2019/01/04	6	43.68	4	43.31	43.80	2	12,633	0.02%
2019/01/03	6	43.50	10	42.76	43.30	-4	12,793	-0.03%
2019/01/02	18	42.31	0	0.00	42.40	18	12,962	0.14%
2018/12/28	1	42.05	1	42.00	42.05	0	13,152	0.00%
2018/12/27	0	0.00	1	42.30	42.05	-1	13,354	-0.01%
2018/12/25	11	41.61	2	41.63	41.85	9	14,400	0.06%
2018/12/24	13	43.00	3	42.42	42.00	10	14,374	0.07%
2018/12/22	6	44.02	7	44.01	43.35	-1	14,453	-0.01%
2018/12/21	4	43.79	15	43.70	42.85	-11	14,682	-0.07%
2018/12/17	1	42.15	1	41.75	42.00	0	16,118	0.00%
2018/12/14	0.2	42.15	0	0.00	42.30	0.2	16,742	0.00%
2018/12/13	3	42.52	9	42.33	42.25	-6	17,014	-0.04%
2018/12/12	1	42.20	13	42.15	42.20	-12	17,083	-0.07%
2018/12/11	1	42.15	7	42.01	42.05	-6	17,110	-0.04%
2018/12/10	18	41.62	5	41.50	42.00	13	17,110	0.08%
2018/12/07	12	41.80	15	42.06	42.00	-3	17,289	-0.02%
2018/12/06	28	41.44	29	41.52	42.00	-1	17,399	-0.01%
2018/12/05	1	42.35	3	42.40	42.35	-2	17,502	-0.01%
2018/12/04	5	43.41	6	43.40	43.05	-1	17,561	-0.01%
2018/12/03	4	43.45	5	43.54	43.50	-1	17,574	-0.01%
2018/11/30	31	43.40	22	43.62	42.70	9	17,586	0.05%
2018/11/29	8	43.52	20	43.47	42.85	-12	17,471	-0.07%
2018/11/28	31	41.32	39	41.69	42.00	-8	17,670	-0.05%
2018/11/27	73	41.37	107	41.99	42.05	-34	17,497	-0.19%	大賣/
2018/11/26	51	41.19	55	41.86	43.00	-4	17,106	-0.02%
2018/11/23	2	42.50	2	43.20	42.95	0	16,518	0.00%
2018/11/22	21	43.11	8	43.24	42.80	13	16,619	0.08%
2018/11/21	14	43.55	0	0.00	43.55	14	16,659	0.08%
2018/11/20	11	44.53	1	44.60	44.40	10	16,773	0.06%
2018/11/19	25	45.16	2	45.50	44.90	23	16,999	0.14%
2018/11/16	10	44.67	12	44.98	44.65	-2	17,340	-0.01%
2018/11/15	2	44.88	0	0.00	44.85	2	17,387	0.01%
2018/11/14	23	45.22	18	45.41	45.10	5	17,459	0.03%
2018/11/13	13	44.04	17	43.40	45.45	-4	17,434	-0.02%
2018/11/12	7	44.76	4	45.25	43.95	3	17,616	0.02%
2018/11/09	11	45.95	9	45.77	45.80	2	17,949	0.01%
2018/11/08	4	45.68	4	45.95	45.50	0	18,561	0.00%
2018/11/07	1	45.00	4.8	44.99	45.00	-3.8	18,827	-0.02%
2018/11/06	8	45.54	4	46.01	44.80	4	19,151	0.02%
2018/11/05	8	45.89	3	46.15	45.50	5	19,218	0.03%
2018/11/02	6	45.91	5	45.91	45.35	1	19,466	0.01%
2018/11/01	13	44.23	13	44.83	44.90	0	19,434	0.00%
2018/10/31	4	43.83	3.1	43.79	43.40	0.9	19,750	0.00%
2018/10/30	8	43.23	8	43.32	43.15	0	19,967	0.00%
2018/10/29	32	43.82	9	44.18	43.25	23	19,877	0.12%
2018/10/26	7	43.88	24	43.93	43.30	-17	19,683	-0.09%
2018/10/25	18	43.54	15	44.06	43.20	3	19,475	0.02%
2018/10/24	23	47.95	48	47.65	46.95	-25	19,131	-0.13%
2018/10/23	8	51.01	10	50.87	50.90	-2	18,589	-0.01%
2018/10/22	31	52.26	37	51.82	51.30	-6	18,459	-0.03%
2018/10/19	37	50.68	31	50.20	51.30	6	18,041	0.03%
2018/10/18	39.1	46.69	63	46.39	48.60	-23.9	17,362	-0.14%
2018/10/17	6	48.02	4	47.14	46.00	2	16,799	0.01%
2018/10/15	8	47.63	11.6	48.00	47.30	-3.6	16,678	-0.02%
2018/10/12	4.7	46.34	7.1	46.82	47.05	-2.4	16,635	-0.01%
2018/10/11	20	45.90	7	46.29	45.25	13	16,853	0.08%
2018/10/09	16	48.31	25	48.25	50.20	-9	16,566	-0.05%
2018/10/08	16.5	49.61	2	49.50	49.00	14.5	16,293	0.09%
2018/10/05	7	50.19	2	50.55	50.60	5	16,074	0.03%
2018/10/04	24	50.62	29	50.51	51.30	-5	15,838	-0.03%
2018/10/03	84	51.49	67	50.53	49.00	17	15,498	0.11%
2018/10/01	34.8	52.61	23	52.21	53.10	11.8	14,804	0.08%
2018/09/28	14	53.97	28	53.88	53.50	-14	14,574	-0.10%
2018/09/27	36	52.74	39	52.50	54.80	-3	14,303	-0.02%
2018/09/26	19	52.58	16	52.08	52.00	3	14,006	0.02%
2018/09/25	25	54.06	45	54.01	54.00	-20	13,820	-0.14%
2018/09/21	65	52.67	40	52.66	53.20	25	13,491	0.19%
2018/09/20	97	50.92	122	52.00	52.50	-25	13,152	-0.19%	大賣/
2018/09/19	46	48.75	32	48.20	50.30	14	12,459	0.11%
2018/09/18	2	45.83	21	45.54	46.60	-19	11,924	-0.16%
2018/09/17	21	45.01	12	44.96	44.80	9	11,743	0.08%
2018/09/14	12	44.47	11	44.10	44.15	1	11,835	0.01%
2018/09/13	13	44.80	20	44.67	44.50	-7	11,874	-0.06%
2018/09/12	11	44.98	16	44.64	44.40	-5	11,834	-0.04%
2018/09/11	3	43.42	1	42.75	43.75	2	11,729	0.02%
2018/09/10	1	42.50	2	42.35	42.15	-1	11,960	-0.01%
2018/09/07	0.2	42.80	0	0.00	43.00	0.2	12,155	0.00%
2018/09/06	3	43.50	1	43.40	43.50	2	12,518	0.02%
2018/09/05	3	43.50	15.9	43.49	43.60	-12.9	12,709	-0.10%
2018/09/04	19	43.36	2	43.18	43.25	17	12,711	0.13%
2018/09/03	16	44.12	6.1	43.20	43.00	9.9	12,843	0.08%
2018/08/31	0	0.00	8	46.40	46.40	-8	12,800	-0.06%
2018/08/30	3	46.40	25	46.50	46.40	-22	12,881	-0.17%
2018/08/29	6	46.63	15	46.50	46.40	-9	13,091	-0.07%
2018/08/28	20	46.86	12	46.86	47.00	8	13,420	0.06%
2018/08/27	4	45.50	3	45.50	45.50	1	14,187	0.01%
2018/08/24	3.5	45.93	0	0.00	45.50	3.5	14,879	0.02%
2018/08/23	6	48.73	7	49.14	49.10	-1	14,732	-0.01%
2018/08/22	35	49.64	25	49.37	49.00	10	14,544	0.07%
2018/08/21	11	48.00	0	0.00	47.85	11	14,216	0.08%
2018/08/20	26	47.74	29	48.15	48.35	-3	14,206	-0.02%
2018/08/17	58	48.38	95	48.41	47.70	-37	14,116	-0.26%
2018/08/16	66	47.91	45	48.00	47.55	21	14,007	0.15%
2018/08/15	15	48.57	15.1	48.50	48.65	-0.1	13,820	0.00%
2018/08/14	85	46.89	39	47.48	48.60	46	13,596	0.34%
2018/08/13	5	43.64	9	44.28	44.20	-4	12,965	-0.03%
2018/08/10	17	44.24	22	44.49	44.45	-5	12,769	-0.04%
2018/08/09	39	43.23	47	43.13	43.05	-8	12,528	-0.06%
2018/08/08	22	43.79	30	43.39	42.30	-8	12,499	-0.06%
2018/08/07	7	42.45	13	42.63	42.55	-6	12,519	-0.05%
2018/08/06	20	40.91	14	40.86	43.20	6	12,948	0.05%
2018/08/03	17	39.81	68	39.22	39.90	-51	12,645	-0.40%
2018/08/02	51	38.43	6	38.23	38.45	45	12,563	0.36%
2018/08/01	21	38.08	21	38.47	38.80	0	12,662	0.00%
2018/07/31	3	38.18	30	38.59	38.35	-27	12,712	-0.21%
2018/07/30	7	37.79	0	0.00	37.60	7	12,875	0.05%
2018/07/27	11	38.55	1	38.75	38.20	10	13,018	0.08%
2018/07/26	2	37.98	2	38.60	38.60	0	13,125	0.00%
2018/07/25	2	38.00	9	38.12	38.05	-7	13,286	-0.05%
2018/07/24	10	37.00	14	37.10	37.30	-4	13,648	-0.03%
2018/07/23	23	36.40	34	36.61	36.60	-11	13,824	-0.08%
2018/07/20	5	37.36	3	37.70	37.00	2	14,122	0.01%
2018/07/19	7	39.19	5	39.00	38.40	2	14,329	0.01%
2018/07/18	3	38.62	1	39.05	39.05	2	14,832	0.01%
2018/07/17	10	38.70	18	38.80	38.75	-8	15,220	-0.05%
2018/07/16	4	36.89	8	37.04	37.25	-4	15,097	-0.03%
2018/07/13	1	36.70	1	36.95	36.70	0	15,513	0.00%
2018/07/12	3	36.45	4	36.70	36.50	-1	15,573	-0.01%
2018/07/11	7	36.51	1	36.65	36.60	6	15,762	0.04%
2018/07/10	4	36.55	2	37.00	37.10	2	15,879	0.01%
2018/07/09	6	36.38	2	36.80	36.95	4	15,965	0.03%
2018/07/06	0	0.00	13	36.06	36.05	-13	16,078	-0.08%
2018/07/05	9	36.35	0	0.00	36.05	9	16,341	0.06%
2018/07/04	0	0.00	10	36.84	37.10	-10	16,748	-0.06%
2018/07/03	3	35.85	0	0.00	35.75	3	17,135	0.02%
2018/07/02	1	36.80	0	0.00	36.40	1	17,310	0.01%
2018/06/28	4	36.40	1	36.60	36.15	3	18,103	0.02%
2018/06/27	0	0.00	1	37.10	37.10	-1	18,199	-0.01%
2018/06/26	6	35.93	2	36.20	36.65	4	18,140	0.02%
2018/06/25	13	36.16	3	36.82	36.50	10	18,113	0.06%
2018/06/22	9	38.03	8	37.83	37.60	1	18,084	0.01%
2018/06/21	2	38.98	2	38.90	38.80	0	18,300	0.00%
2018/06/20	18	38.91	46	38.59	38.60	-28	18,450	-0.15%
2018/06/19	12	39.94	13	40.95	39.75	-1	18,457	-0.01%
2018/06/15	10	39.35	20.5	39.09	40.00	-10.5	18,233	-0.06%
2018/06/14	46	39.70	43	39.90	38.20	3	17,948	0.02%
2018/06/13	12	38.56	5	38.54	38.90	7	17,594	0.04%
2018/06/12	14	37.64	14	37.16	37.65	0	17,398	0.00%
2018/06/11	13	36.97	11	37.36	36.85	2	17,491	0.01%
2018/06/08	17	38.95	24	39.07	37.95	-7	17,661	-0.04%
2018/06/07	8	37.99	1	38.10	37.85	7	17,384	0.04%
2018/06/06	7	38.06	5	38.06	38.00	2	17,431	0.01%
2018/06/05	19	37.71	31	37.78	37.50	-12	17,499	-0.07%
2018/06/04	38	37.71	32	37.60	37.60	6	17,321	0.03%
2018/06/01	50	35.08	31	34.46	35.70	19	16,652	0.11%
2018/05/31	10	32.69	6	32.61	32.50	4	16,198	0.02%
2018/05/30	4	32.16	8	32.28	32.30	-4	16,880	-0.02%
2018/05/29	11	32.66	5	32.53	32.75	6	17,850	0.03%
2018/05/28	2	31.98	9	31.95	31.90	-7	18,877	-0.04%
2018/05/25	4	32.23	3	32.38	32.10	1	18,965	0.01%
2018/05/24	3	32.75	2	32.68	32.60	1	19,129	0.01%
2018/05/23	3	32.17	23	32.40	32.55	-20	19,353	-0.10%
2018/05/22	8	33.19	36	33.02	32.60	-28	19,394	-0.14%
2018/05/21	5	33.57	3	33.60	33.50	2	19,442	0.01%
2018/05/18	33	33.82	23	33.68	33.60	10	19,370	0.05%
2018/05/17	44	34.04	26	33.94	33.85	18	19,265	0.09%
2018/05/16	4	33.88	2	33.95	33.80	2	19,165	0.01%
2018/05/15	8	34.06	8	34.37	34.00	0	19,094	0.00%
2018/05/14	25	34.22	8	34.87	33.35	17	18,926	0.09%
2018/05/11	3	34.10	4	34.35	34.80	-1	18,371	-0.01%
2018/05/10	4	34.13	29	33.94	34.10	-25	18,209	-0.14%
2018/05/09	18	33.55	5	33.88	33.90	13	18,001	0.07%
2018/05/08	1	33.00	5	33.63	33.50	-4	17,997	-0.02%
2018/05/07	9	32.97	13	33.28	33.25	-4	17,972	-0.02%
2018/05/04	5	32.09	2	32.23	32.25	3	17,775	0.02%
2018/05/03	14	32.93	10	33.05	32.75	4	17,692	0.02%
2018/05/02	9	33.51	1	33.40	33.80	8	17,796	0.04%
2018/04/30	8	34.01	11	33.83	34.00	-3	17,715	-0.02%
2018/04/27	8	32.18	11	32.07	32.80	-3	17,368	-0.02%
2018/04/26	12	31.69	12.2	32.60	31.75	-0.2	17,300	0.00%
2018/04/25	16	32.00	31	31.69	32.40	-15	17,058	-0.09%
2018/04/24	17	31.71	22	32.35	31.35	-5	16,798	-0.03%
2018/04/23	20	34.69	28	34.67	34.75	-8	16,371	-0.05%
2018/04/20	19	33.05	17	33.21	32.70	2	15,968	0.01%
2018/04/19	46	33.02	32	33.02	33.20	14	15,831	0.09%
2018/04/18	20	30.83	16	30.41	30.85	4	15,481	0.03%
2018/04/17	4	30.01	14	30.26	30.05	-10	15,607	-0.06%
2018/04/16	10	30.95	1	30.40	30.40	9	15,837	0.06%
2018/04/13	1	31.55	2	31.83	31.35	-1	16,144	-0.01%
2018/04/12	4	31.68	1	31.90	31.75	3	16,733	0.02%
2018/04/11	3	32.02	22	31.59	32.40	-19	17,304	-0.11%
2018/04/10	67	32.57	58	31.77	31.60	9	17,095	0.05%
2018/04/09	5	31.94	7	31.79	32.50	-2	16,695	-0.01%
2018/04/03	10	30.71	6	30.69	30.45	4	16,402	0.02%
2018/04/02	28	30.83	6	30.88	30.65	22	16,248	0.14%
2018/03/31	64	30.23	13	30.33	29.70	51	15,958	0.32%
2018/03/30	8	29.18	2	28.35	29.00	6	15,797	0.04%
2018/03/29	1	27.60	3	27.93	27.85	-2	15,592	-0.01%
2018/03/28	4	27.74	3	27.75	27.70	1	15,615	0.01%
2018/03/27	2	28.30	20	27.60	28.30	-18	15,603	-0.12%
2018/03/26	14	27.33	4	26.65	26.80	10	15,503	0.06%
2018/03/23	8	27.93	6	28.26	28.25	2	15,275	0.01%
2018/03/22	5	28.67	6	29.04	29.05	-1	15,103	-0.01%
2018/03/21	1	28.85	7	29.03	28.50	-6	14,990	-0.04%
2018/03/20	14	28.45	6	28.94	28.60	8	14,864	0.05%
2018/03/16	0	0.00	2	29.10	28.90	-2	14,564	-0.01%
2018/03/15	37	29.88	51	29.59	29.40	-14	14,478	-0.10%
2018/03/14	14	29.13	12	29.38	29.75	2	14,263	0.01%
2018/03/13	5	28.33	8	28.39	28.45	-3	13,827	-0.02%
2018/03/12	8	28.30	6	28.01	28.80	2	13,710	0.01%
2018/03/09	5	27.50	11	27.88	27.50	-6	13,492	-0.04%
2018/03/08	7	28.29	12	28.65	28.60	-5	13,144	-0.04%
2018/03/07	20	28.48	19	28.59	27.95	1	12,914	0.01%
2018/03/06	15	28.78	23	28.52	28.80	-8	12,618	-0.06%
2018/03/05	85	29.99	67	30.01	29.40	18	12,248	0.15%
2018/03/02	39	28.46	41	28.21	28.80	-2	11,497	-0.02%
2018/03/01	25	27.25	32	27.26	27.70	-7	10,438	-0.07%
2018/02/27	11	25.25	2	25.50	25.20	9	9,336	0.10%
2018/02/26	1	25.20	5.1	25.40	25.35	-4.1	9,170	-0.04%
2018/02/23	28	25.44	129	25.48	25.00	-101	8,916	-1.13%	大賣/鉅額交易
2018/02/22	7	24.74	10	24.57	24.50	-3	8,601	-0.03%
2018/02/21	7	24.40	6	23.67	24.50	1	8,393	0.01%
2018/02/12	3	22.25	20	22.23	22.30	-17	8,095	-0.21%
2018/02/09	3	21.53	5	21.62	21.95	-2	8,075	-0.02%
2018/02/08	3	22.15	9	22.26	22.50	-6	8,076	-0.07%
2018/02/06	2	22.30	5	21.03	21.30	-3	8,053	-0.04%
2018/02/05	0	0.00	2	22.40	23.05	-2	7,867	-0.03%
2018/02/02	21	23.65	4	23.91	23.55	17	7,844	0.22%
2018/02/01	13	23.98	15	24.06	23.75	-2	7,852	-0.03%
2018/01/31	14.1	23.85	5	23.62	24.40	9.1	7,812	0.12%
2018/01/30	2	23.83	13	23.67	23.65	-11	7,702	-0.14%
2018/01/29	3	24.20	2	24.35	24.35	1	7,678	0.01%
2018/01/26	6	24.23	5	24.15	24.20	1	7,752	0.01%
2018/01/25	13	24.62	20	24.84	24.60	-7	8,332	-0.08%
2018/01/24	6	23.69	17	23.72	24.00	-11	8,182	-0.13%
2018/01/23	102	23.45	60	23.40	22.85	42	8,008	0.52%	大買/
2018/01/22	15	23.56	5.3	23.55	23.55	9.7	7,906	0.12%
2018/01/19	66	24.26	61	24.34	24.35	5	7,803	0.06%
2018/01/18	7	24.01	50	24.00	23.85	-43	7,725	-0.56%
2018/01/17	11	24.08	2	24.00	24.00	9	7,678	0.12%
2018/01/16	3	24.68	15	24.93	24.75	-12	7,543	-0.16%
2018/01/15	4	24.63	7	24.74	24.90	-3	7,515	-0.04%
2018/01/12	1	24.70	12	25.43	24.90	-11	7,532	-0.15%
2018/01/11	29.2	25.65	219	25.51	25.20	-189.8	7,472	-2.54%	大賣/鉅額交易
2018/01/10	48	25.74	56	25.66	25.30	-8	7,221	-0.11%
2018/01/09	17	25.15	62	25.24	24.80	-45	6,780	-0.66%
2018/01/08	292	24.75	303.1	24.78	24.85	-11.1	6,332	-0.17%	大買/大賣/
2018/01/05	76	23.52	12	23.09	23.50	64	5,586	1.15%
2018/01/04	112	22.06	0	0.00	21.50	112	4,821	2.32%	大買/鉅額交易
2018/01/03	1	21.95	0	0.00	21.90	1	4,714	0.02%
2018/01/02	33	22.26	32	22.12	22.00	1	4,589	0.02%

〈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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析