大成鋼 (2027)-元大-大灣券商分點個股進出

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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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	37.00	13	36.99	37.25	-13	6,371	-0.20%
2024/04/26	7.6	36.64	5.1	36.65	36.65	2.5	6,315	0.04%
2024/04/25	1	36.70	10	36.75	36.65	-9	6,293	-0.14%
2024/04/24	5.3	37.30	5	37.10	37.10	0.3	6,260	0.01%
2024/04/22	0	0.00	7	37.64	37.60	-7	6,242	-0.11%
2024/04/19	13	37.70	50	37.86	37.70	-37	6,156	-0.60%
2024/04/18	13.5	37.99	18.2	38.26	37.80	-4.7	5,910	-0.08%
2024/04/17	0.1	37.00	0	0.00	36.95	0.1	5,460	0.00%
2024/04/16	8.1	36.61	4	36.63	36.70	4.1	5,459	0.07%
2024/04/15	1.1	36.77	4.4	37.18	36.70	-3.4	5,378	-0.06%
2024/04/12	6	36.50	12	36.50	36.50	-6	5,281	-0.11%
2024/04/11	1.1	36.64	0	0.00	36.65	1.1	5,268	0.02%
2024/04/10	23.1	37.23	5	37.10	37.00	18.1	5,292	0.34%
2024/04/09	11	37.68	53.2	37.33	37.50	-42.1	5,222	-0.81%
2024/04/08	2.1	36.29	5	36.57	36.60	-2.9	5,021	-0.06%
2024/04/03	20	36.36	2	36.93	36.10	18	5,001	0.36%
2024/04/02	11	36.22	1	36.30	36.10	10	4,885	0.20%
2024/04/01	0	36.58	0	0.00	36.40	0	4,908	0.00%
2024/03/29	6.2	36.46	6	36.54	36.50	0.2	4,878	0.00%
2024/03/28	2	37.28	10	37.07	37.10	-8	4,763	-0.17%
2024/03/27	2	36.60	2	36.28	36.65	0	4,780	0.00%
2024/03/26	2	36.30	4.3	36.58	36.45	-2.3	4,921	-0.05%
2024/03/25	3	36.53	0.4	36.70	36.70	2.6	5,151	0.05%
2024/03/22	4	37.20	7.2	37.40	37.10	-3.2	5,369	-0.06%
2024/03/21	2	37.00	4	36.98	37.15	-2	5,672	-0.04%
2024/03/20	36.4	36.69	2.1	36.69	36.40	34.2	6,326	0.54%
2024/03/19	3.2	36.50	2	36.63	36.30	1.2	6,232	0.02%
2024/03/18	0.3	35.95	0.2	35.90	35.90	0.1	6,169	0.00%
2024/03/15	0.3	36.15	0	0.00	36.30	0.3	6,167	0.00%
2024/03/14	6.1	36.26	1	36.00	36.30	5.1	6,131	0.08%
2024/03/13	20	35.60	26.4	35.59	35.70	-6.4	6,124	-0.10%
2024/03/12	20	35.95	21	36.05	36.20	-1	6,083	-0.02%
2024/03/11	1.2	35.51	0	0.00	35.60	1.2	6,087	0.02%
2024/03/08	19	35.49	0	0.00	35.45	19	6,111	0.31%
2024/03/07	3	35.75	0	35.80	35.85	3	6,149	0.05%
2024/03/06	0	0.00	6.6	36.04	36.05	-6.6	6,233	-0.11%
2024/03/05	2.2	35.85	2.1	35.88	36.00	0.1	6,241	0.00%
2024/03/04	0	0.00	2.4	35.91	35.85	-2.4	6,250	-0.04%
2024/03/01	20.1	36.10	0	0.00	36.05	20.1	6,279	0.32%
2024/02/29	0	0.00	4.1	35.95	35.90	-4.1	6,305	-0.06%
2024/02/27	4	35.83	3.1	35.94	35.80	0.9	6,304	0.01%
2024/02/26	6	36.28	0	0.00	36.15	6	6,298	0.10%
2024/02/23	3	36.38	3	36.40	36.20	0	6,355	0.00%
2024/02/22	3	36.35	10	36.35	36.45	-7	6,445	-0.11%
2024/02/20	2	36.45	0	0.00	36.40	2	6,548	0.03%
2024/02/19	4	36.64	6.1	36.67	36.75	-2.1	6,756	-0.03%
2024/02/16	18.1	36.16	6	36.16	36.30	12.1	6,801	0.18%
2024/02/15	16	35.99	1.1	36.14	36.20	14.9	6,797	0.22%
2024/02/05	24	36.42	1	36.45	36.35	23	6,770	0.34%
2024/02/02	7.4	36.81	0	0.00	36.80	7.4	6,742	0.11%
2024/02/01	0	37.10	5	37.00	37.00	-5	6,764	-0.07%
2024/01/31	0	36.95	0	0.00	37.10	0	6,760	0.00%
2024/01/30	2.1	37.00	0	0.00	36.95	2.1	6,760	0.03%
2024/01/29	0.1	37.30	6	37.34	37.40	-5.9	6,774	-0.09%
2024/01/26	3	37.27	0	0.00	37.30	3	6,815	0.04%
2024/01/25	4	37.19	0	0.00	37.20	4	6,835	0.06%
2024/01/24	1	37.45	0	0.00	37.25	1	6,855	0.01%
2024/01/23	4	37.03	2.6	36.92	37.00	1.4	6,875	0.02%
2024/01/22	2	36.70	12	36.71	36.70	-10	6,892	-0.15%
2024/01/19	2	36.55	1.1	36.52	36.60	0.9	6,889	0.01%
2024/01/18	1.4	36.61	0.5	36.70	36.60	0.9	6,886	0.01%
2024/01/17	21	36.72	3.2	37.16	36.50	17.9	6,886	0.26%
2024/01/16	2	37.20	12	37.20	37.05	-10	6,790	-0.15%
2024/01/15	0	0.00	0.1	37.60	37.40	-0.1	6,745	0.00%
2024/01/12	4.9	37.49	5.1	37.47	37.50	-0.2	6,772	0.00%
2024/01/11	17	37.42	2	37.65	37.40	15	6,788	0.22%
2024/01/10	16.3	37.49	3.2	37.43	37.50	13.1	6,933	0.19%
2024/01/09	12	38.42	0	0.00	38.30	12	6,862	0.17%
2024/01/08	15	38.90	0	0.00	38.95	15	6,838	0.22%
2024/01/05	2	38.93	0	0.00	39.00	2	6,857	0.03%
2024/01/04	0	38.95	6	38.93	39.10	-6	6,870	-0.09%
2024/01/03	5	39.40	11	39.31	39.25	-6	6,890	-0.09%
2024/01/02	0	0.00	40	39.66	39.65	-40	6,866	-0.58%
2023/12/29	1	39.30	7.3	39.35	39.60	-6.3	6,809	-0.09%
2023/12/28	15	39.30	4	39.38	39.50	11	6,803	0.16%
2023/12/27	12	39.20	7	39.46	39.35	5	6,814	0.07%
2023/12/26	11	39.42	5	39.55	39.50	6	6,754	0.09%
2023/12/25	2	39.80	4	39.58	39.45	-2	6,760	-0.03%
2023/12/22	12.6	39.31	2	39.20	39.20	10.6	6,693	0.16%
2023/12/21	4	39.39	4	39.53	39.35	0	6,577	0.00%
2023/12/20	12.7	39.75	10	39.98	39.70	2.7	6,433	0.04%
2023/12/19	25.6	39.39	13	39.50	39.70	12.6	6,198	0.20%
2023/12/18	15.5	39.86	0	0.00	39.75	15.5	5,956	0.26%
2023/12/15	21	39.65	58.3	40.23	39.55	-37.2	5,561	-0.67%
2023/12/14	1	38.40	15.2	38.34	38.20	-14.2	4,839	-0.29%
2023/12/13	5	38.11	3.2	38.05	38.00	1.8	5,071	0.04%
2023/12/12	5	38.36	1.3	38.49	38.35	3.7	5,345	0.07%
2023/12/11	3	38.45	15	38.45	38.40	-12	5,332	-0.23%
2023/12/08	17	38.39	4	38.38	38.40	13	5,310	0.24%
2023/12/07	0	0.00	2	38.90	38.80	-2	5,187	-0.04%
2023/12/06	2	39.20	5	39.00	39.15	-3	5,176	-0.06%
2023/12/05	7.1	39.12	3.5	39.03	38.95	3.6	5,154	0.07%
2023/12/04	1.6	38.95	18.1	39.22	39.25	-16.5	5,231	-0.31%
2023/12/01	4	38.83	35.1	39.06	38.85	-31.1	5,216	-0.60%
2023/11/30	1	38.55	1	38.65	38.65	0	5,124	0.00%
2023/11/29	7.4	38.54	6	38.52	38.50	1.4	5,235	0.03%
2023/11/28	5	38.60	1	38.55	38.65	4	5,256	0.08%
2023/11/27	0	38.05	6	38.08	38.10	-6	5,263	-0.11%
2023/11/24	1	38.40	11	38.45	38.35	-10	5,258	-0.19%
2023/11/22	8	38.54	2.2	38.57	38.60	5.8	5,234	0.11%
2023/11/21	19	38.32	11.9	38.38	38.50	7.1	5,185	0.14%
2023/11/20	9	38.02	2	38.00	38.05	7	5,091	0.14%
2023/11/17	5	38.26	5	38.28	38.10	0	5,070	0.00%
2023/11/16	13.4	38.04	4	38.01	38.15	9.4	5,020	0.19%
2023/11/15	0	0.00	1.2	37.10	37.05	-1.2	4,845	-0.02%
2023/11/14	0	0.00	1.4	36.33	36.50	-1.4	4,922	-0.03%
2023/11/13	3	36.88	13.5	36.63	36.60	-10.5	4,976	-0.21%
2023/11/10	5	37.26	1.8	37.16	37.00	3.2	5,138	0.06%
2023/11/09	0	0.00	2	37.48	37.30	-2	5,274	-0.04%
2023/11/08	3.1	37.27	5.6	37.21	37.20	-2.5	5,457	-0.05%
2023/11/07	0	37.10	3	37.35	37.30	-3	5,589	-0.05%
2023/11/06	2.1	37.25	5.1	37.35	37.15	-2.9	5,629	-0.05%
2023/11/03	5	37.10	3	37.25	37.30	2	5,708	0.04%
2023/11/02	0	0.00	2.3	36.90	36.95	-2.3	5,721	-0.04%
2023/11/01	3	36.82	3	36.67	36.65	0	5,768	0.00%
2023/10/31	2	37.10	3	37.03	37.05	-1	5,851	-0.02%
2023/10/30	1	37.05	1	37.14	37.10	0	6,064	0.00%
2023/10/27	0	36.55	5	36.60	36.70	-5	6,120	-0.08%
2023/10/26	0.5	36.75	1	36.60	36.50	-0.5	6,374	-0.01%
2023/10/25	1	36.50	1	36.70	36.90	0	7,181	0.00%
2023/10/24	1.1	36.40	0	0.00	36.45	1.1	7,838	0.01%
2023/10/23	31	36.20	0.1	36.20	36.40	30.9	8,190	0.38%
2023/10/20	5.4	36.31	5	36.15	36.15	0.4	8,419	0.00%
2023/10/19	0	0.00	8.2	36.81	36.80	-8.2	8,595	-0.10%
2023/10/18	0.1	37.09	3	37.03	36.65	-2.9	8,901	-0.03%
2023/10/17	0.1	37.25	21	37.24	37.20	-20.9	9,190	-0.23%
2023/10/16	0.9	37.38	1	37.40	37.35	-0.2	9,295	0.00%
2023/10/13	0	0.00	6	37.41	37.50	-6	9,418	-0.06%
2023/10/12	0	0.00	1	37.20	37.40	-1	9,474	-0.01%
2023/10/11	0	0.00	3	37.17	37.35	-3	9,524	-0.03%
2023/10/05	1	36.70	0	0.00	36.65	1	9,569	0.01%
2023/10/04	3.1	36.26	4.8	36.26	36.45	-1.7	9,591	-0.02%
2023/10/03	4.5	36.29	3	36.18	36.15	1.5	9,588	0.02%
2023/10/02	6	36.81	4	36.69	36.65	2	9,602	0.02%
2023/09/28	2.2	36.83	10	37.05	36.85	-7.8	9,642	-0.08%
2023/09/27	12	37.02	4	37.00	36.95	8	9,641	0.08%
2023/09/26	8	37.53	3.2	37.49	37.45	4.8	9,665	0.05%
2023/09/25	6.4	37.99	0.2	38.00	38.00	6.1	9,676	0.06%
2023/09/22	1	37.75	0	0.00	38.15	1	9,667	0.01%
2023/09/21	3	38.22	49.5	38.15	37.95	-46.5	9,652	-0.48%
2023/09/20	3	38.48	0	0.00	38.40	3	9,623	0.03%
2023/09/19	9	38.43	3	38.57	38.40	6	9,625	0.06%
2023/09/18	18	38.85	62.7	38.87	38.70	-44.7	9,616	-0.46%
2023/09/15	14.3	37.65	16	37.70	38.50	-1.7	9,394	-0.02%
2023/09/14	2	36.40	1	36.70	36.75	1	9,158	0.01%
2023/09/13	0.1	36.35	2	36.30	36.40	-1.9	9,235	-0.02%
2023/09/11	2	36.03	3	36.05	36.05	-1	9,635	-0.01%
2023/09/08	16	35.87	1.1	36.03	36.10	14.9	9,678	0.15%
2023/09/07	10.7	35.85	3	35.92	35.75	7.7	9,781	0.08%
2023/09/06	9.4	36.54	4	36.89	36.45	5.4	9,722	0.06%
2023/09/05	7.5	37.06	3	37.22	37.25	4.5	9,727	0.05%
2023/09/04	20.7	36.75	0.4	37.25	37.20	20.3	9,828	0.21%
2023/09/01	4	36.49	0	0.00	36.50	4	9,728	0.04%
2023/08/31	7.5	36.55	4	36.45	36.30	3.5	9,783	0.04%
2023/08/30	1.1	36.05	1.2	35.97	36.25	-0.1	10,015	0.00%
2023/08/29	50	35.65	0	0.00	35.75	50	10,067	0.50%
2023/08/28	2.4	35.89	0	0.00	35.90	2.4	10,061	0.02%
2023/08/25	8	36.01	0	0.00	35.90	8	10,129	0.08%
2023/08/24	7	35.92	3	35.93	35.95	4	10,120	0.04%
2023/08/23	4	35.90	2	36.15	35.95	2	10,120	0.02%
2023/08/22	8	35.98	0	0.00	35.90	8	10,143	0.08%
2023/08/21	8	36.62	33.1	36.41	36.30	-25.1	10,124	-0.25%
2023/08/18	10.1	36.85	4	37.03	37.00	6.1	10,110	0.06%
2023/08/17	11	35.89	14	36.13	36.45	-3	10,050	-0.03%
2023/08/16	35	36.18	13	35.99	36.30	22	10,040	0.22%
2023/08/15	8.5	37.18	1	37.35	37.00	7.5	9,926	0.08%
2023/08/14	38.2	37.68	27	37.79	37.75	11.2	9,799	0.11%
2023/08/11	14.1	39.21	14	39.31	39.45	0.1	9,620	0.00%
2023/08/10	7	39.58	0	0.00	39.80	7	9,544	0.07%
2023/08/09	27.4	39.96	2	39.85	40.05	25.4	9,515	0.27%
2023/08/08	3	40.15	0	0.00	40.40	3	9,482	0.03%
2023/08/07	3	40.02	1	40.05	40.50	2	9,485	0.02%
2023/08/04	2	40.08	0	0.00	40.45	2	9,448	0.02%
2023/08/02	30	39.94	34.8	40.25	40.15	-4.8	9,483	-0.05%
2023/08/01	17	39.44	0.1	39.45	39.40	16.9	9,383	0.18%
2023/07/31	29.1	39.25	6	39.50	39.50	23.1	9,346	0.25%
2023/07/28	82.2	39.98	15.5	40.03	39.95	66.7	9,096	0.73%
2023/07/27	9	49.17	27	49.55	49.90	-18	8,302	-0.22%
2023/07/26	15	48.89	6	49.03	48.90	9	7,702	0.12%
2023/07/25	5.3	48.95	13.6	48.96	48.95	-8.3	7,395	-0.11%
2023/07/24	20.1	48.54	14	48.71	48.80	6.1	7,187	0.08%
2023/07/21	45.8	49.02	9	48.82	48.70	36.8	7,075	0.52%
2023/07/20	99	49.44	67.1	49.31	49.45	31.9	6,883	0.46%
2023/07/19	26.2	47.63	1	47.80	47.80	25.2	6,469	0.39%
2023/07/18	16	47.57	114	47.64	47.95	-98	6,483	-1.51%	大賣/
2023/07/17	4.4	47.95	102	47.94	48.00	-97.6	6,400	-1.53%	大賣/
2023/07/14	7.5	47.85	1	48.00	47.75	6.5	6,419	0.10%
2023/07/13	6	47.49	50	47.65	47.45	-44	6,444	-0.68%
2023/07/12	7	46.98	41.1	47.10	47.00	-34.1	6,470	-0.53%
2023/07/11	8	47.19	1	47.05	47.20	7	6,483	0.11%
2023/07/10	1	47.10	0	0.00	47.10	1	6,561	0.02%
2023/07/07	4	47.08	2	47.10	47.15	2	6,701	0.03%
2023/07/06	20	47.72	9	47.76	47.50	11	6,724	0.16%
2023/07/05	75	48.10	3	48.12	48.05	72	6,681	1.08%
2023/07/04	7.1	48.01	4	48.14	48.20	3.1	6,685	0.05%
2023/07/03	108	47.67	7	47.96	47.95	101	6,792	1.49%	大買/鉅額交易
2023/06/30	45	47.44	32	47.40	47.40	13	6,819	0.19%
2023/06/29	20	47.71	5	47.26	47.35	15	6,857	0.22%
2023/06/28	60.5	47.51	1.1	47.60	47.55	59.4	6,852	0.87%
2023/06/27	10	47.79	11.2	47.54	47.45	-1.2	6,872	-0.02%
2023/06/26	6	47.59	7	47.50	47.60	-1	6,845	-0.01%
2023/06/21	17	47.25	11	47.40	47.30	6	6,845	0.09%
2023/06/20	8	47.46	4	47.43	47.50	4	6,847	0.06%
2023/06/19	24.5	48.28	0	0.00	47.90	24.5	6,836	0.36%
2023/06/16	8.1	48.42	9.7	48.56	48.35	-1.6	6,840	-0.02%
2023/06/15	4	47.41	75	47.58	47.95	-71	6,728	-1.06%
2023/06/14	2	46.95	17	46.91	47.00	-15	6,682	-0.22%
2023/06/13	19	46.49	2	46.60	46.40	17	6,970	0.24%
2023/06/12	36	46.94	3	46.90	46.95	33	7,263	0.45%
2023/06/09	13.1	47.04	5	47.30	47.40	8.1	8,323	0.10%
2023/06/08	10	47.30	31.5	47.38	47.25	-21.5	8,588	-0.25%
2023/06/07	12	47.00	0	47.00	47.00	12	8,554	0.14%
2023/06/06	8	46.73	9	46.92	46.90	-1	8,634	-0.01%
2023/06/05	6.1	46.97	44.2	46.94	46.90	-38.1	8,690	-0.44%
2023/06/02	6	45.74	4	45.56	45.70	2	8,633	0.02%
2023/06/01	2	45.40	1	45.27	45.45	1	8,797	0.01%
2023/05/31	1.1	45.35	1	45.40	45.10	0.1	8,817	0.00%
2023/05/30	3	45.22	0	45.25	45.25	3	8,776	0.03%
2023/05/29	1	45.00	2	45.28	45.25	-1	8,852	-0.01%
2023/05/26	5	45.02	10	45.04	44.95	-5	8,870	-0.06%
2023/05/25	1	45.35	0.5	45.30	45.20	0.5	8,903	0.01%
2023/05/24	6.9	45.30	1	45.30	45.60	5.9	8,931	0.07%
2023/05/23	8.1	45.55	20.1	45.66	45.40	-12	8,963	-0.13%
2023/05/22	2.2	45.39	8.1	45.47	45.50	-5.9	8,960	-0.07%
2023/05/19	3	45.07	38.4	44.95	45.10	-35.4	9,005	-0.39%
2023/05/18	9.1	44.84	14	44.84	44.85	-4.9	8,996	-0.05%
2023/05/17	0.8	44.78	0	0.00	44.70	0.8	9,283	0.01%
2023/05/16	5	44.55	11	44.41	44.70	-6	9,368	-0.06%
2023/05/15	42	44.02	11	43.85	44.05	31	9,356	0.33%
2023/05/12	4.9	44.37	5	44.33	43.90	-0.1	9,421	0.00%
2023/05/11	4.9	44.37	5	44.33	44.35	-0.1	9,425	0.00%
2023/05/10	2	44.40	6.1	44.56	44.60	-4	9,459	-0.04%
2023/05/09	19.1	44.54	1.1	44.79	44.45	18.1	9,511	0.19%
2023/05/08	3.4	45.38	6.1	45.44	45.45	-2.7	9,438	-0.03%
2023/05/05	0.3	44.90	3	44.95	45.00	-2.7	9,411	-0.03%
2023/05/03	13	44.72	10	44.65	44.55	3	9,806	0.03%
2023/05/02	1.1	44.56	1	44.50	44.85	0.1	9,999	0.00%
2023/04/28	5	44.18	1	44.45	44.45	4	10,123	0.04%
2023/04/27	12	43.59	2	43.55	43.85	10	10,157	0.10%
2023/04/26	17.4	43.09	4.1	43.07	43.25	13.3	10,176	0.13%
2023/04/25	11.2	43.60	0	0.00	43.40	11.2	10,141	0.11%
2023/04/24	2.2	44.11	1	44.15	44.05	1.2	10,117	0.01%
2023/04/21	3.3	44.49	5.1	44.64	44.20	-1.8	10,201	-0.02%
2023/04/20	12	44.92	1.1	45.14	44.85	10.9	10,184	0.11%
2023/04/19	9.1	45.21	1	45.15	45.05	8.1	10,215	0.08%
2023/04/18	13.3	45.49	7	45.47	45.35	6.3	10,145	0.06%
2023/04/17	2.1	45.70	1.6	45.64	45.70	0.5	10,104	0.00%
2023/04/14	6.2	45.33	0	0.00	45.35	6.2	10,046	0.06%
2023/04/13	8.5	45.51	3	45.55	45.45	5.5	10,047	0.05%
2023/04/12	2.5	45.32	10.1	45.48	45.30	-7.6	10,044	-0.08%
2023/04/11	8	44.91	5	44.92	44.80	3	9,940	0.03%
2023/04/10	10	45.05	9	44.93	44.90	1	9,940	0.01%
2023/04/07	13	44.85	10.1	44.90	44.85	2.9	9,949	0.03%
2023/04/06	27.1	44.81	2	44.85	44.85	25.1	10,057	0.25%
2023/03/31	9	45.78	3.1	45.85	45.50	5.9	10,114	0.06%
2023/03/30	1.5	45.52	6	45.50	45.60	-4.5	10,624	-0.04%
2023/03/29	5	45.30	0	0.00	45.40	5	11,252	0.04%
2023/03/28	7	45.41	1	45.35	45.35	6	11,750	0.05%
2023/03/27	4.8	45.59	1	45.70	45.50	3.8	12,350	0.03%
2023/03/24	11.1	45.33	3	45.30	45.15	8.1	12,834	0.06%
2023/03/23	3.5	45.25	5	45.27	45.25	-1.5	13,167	-0.01%
2023/03/22	7	45.49	4.1	45.49	45.50	2.9	13,439	0.02%
2023/03/21	6	45.61	7.1	45.39	45.30	-1.1	13,955	-0.01%
2023/03/20	3.5	45.36	8	45.20	45.20	-4.5	14,144	-0.03%
2023/03/17	21	45.03	11.3	45.09	45.45	9.7	14,211	0.07%
2023/03/16	40.6	44.82	5	44.79	44.50	35.6	14,219	0.25%
2023/03/15	46	46.55	24	46.48	45.80	22	14,140	0.16%
2023/03/14	105.2	47.00	141.2	46.92	46.55	-35.9	14,124	-0.25%	大買/大賣/
2023/03/13	37	45.02	17	44.94	45.35	20	13,791	0.15%
2023/03/10	14	44.51	3	44.47	44.40	11	13,477	0.08%
2023/03/09	5	44.64	32	44.80	44.70	-27	13,485	-0.20%
2023/03/08	0.2	44.80	9	45.03	45.10	-8.8	13,415	-0.07%
2023/03/07	6	45.01	22.5	45.06	45.00	-16.5	13,319	-0.12%
2023/03/06	3	44.35	20	44.44	44.50	-17	13,125	-0.13%
2023/03/03	0	0.00	7	43.55	43.60	-7	12,992	-0.05%
2023/03/02	1	43.25	6.1	43.16	43.40	-5.1	13,007	-0.04%
2023/03/01	8	43.09	0	0.00	43.10	8	13,041	0.06%
2023/02/24	1	43.45	5	43.42	43.50	-4	13,046	-0.03%
2023/02/23	0	0.00	5	43.58	43.60	-5	13,118	-0.04%
2023/02/22	3	43.05	3	43.10	43.20	0	13,291	0.00%
2023/02/21	7	43.36	0	0.00	43.45	7	13,412	0.05%
2023/02/20	2	43.30	20.7	43.33	43.50	-18.7	13,750	-0.14%
2023/02/17	28	42.72	2	42.65	42.80	26	14,206	0.18%
2023/02/16	21	43.05	5.2	43.03	43.10	15.8	14,818	0.11%
2023/02/15	24	42.98	11	43.36	42.90	13	14,935	0.09%
2023/02/14	3	44.03	1	43.90	43.95	2	14,645	0.01%
2023/02/13	12	44.14	12	43.78	44.15	0	14,664	0.00%
2023/02/10	6	43.82	31.3	43.97	43.80	-25.3	14,750	-0.17%
2023/02/09	6	44.43	3	44.45	44.40	3	14,925	0.02%
2023/02/08	34	44.14	8	44.25	44.20	26	14,944	0.17%
2023/02/07	3	43.98	0	0.00	44.35	3	14,906	0.02%
2023/02/06	11	44.04	0	0.00	43.95	11	14,902	0.07%
2023/02/03	32.6	44.27	27	44.22	44.20	5.6	14,902	0.04%
2023/02/02	19	44.40	13	44.63	44.95	6	14,847	0.04%
2023/02/01	24.3	44.43	71	45.02	44.90	-46.7	14,751	-0.32%
2023/01/31	9.2	44.53	18	44.68	44.80	-8.8	14,533	-0.06%
2023/01/30	5	43.85	52	44.24	44.30	-47	14,397	-0.33%
2023/01/17	0	0.00	57	43.42	43.50	-57	14,281	-0.40%
2023/01/16	4	43.39	6	43.28	43.00	-2	14,298	-0.01%
2023/01/13	0	0.00	13	43.20	43.00	-13	14,313	-0.09%
2023/01/12	5.2	43.50	9	43.47	43.40	-3.8	14,410	-0.03%
2023/01/11	52	43.41	47	43.60	43.20	5	14,393	0.03%
2023/01/10	8	43.03	1.1	43.14	42.90	6.9	14,346	0.05%
2023/01/09	52	42.70	10	42.73	42.75	42	14,339	0.29%
2023/01/06	3.1	42.19	0	0.00	42.30	3.1	14,457	0.02%
2023/01/05	1	42.65	1	42.65	42.25	0	14,714	0.00%
2023/01/04	8	42.51	0	0.00	42.70	8	14,726	0.05%
2023/01/03	2	42.40	3	42.40	42.60	-1	14,803	-0.01%
2022/12/30	0	0.00	0.1	42.30	42.40	-0.1	14,786	0.00%
2022/12/29	7	41.30	4	41.31	41.35	3	14,795	0.02%
2022/12/28	2	41.78	1.3	42.02	41.65	0.7	14,922	0.00%
2022/12/27	3.1	42.25	0	0.00	42.25	3.1	15,021	0.02%
2022/12/26	4	42.58	4	42.18	42.10	0	15,103	0.00%
2022/12/23	17.1	43.00	11.1	42.95	43.15	6	15,177	0.04%
2022/12/22	14.2	43.02	19	43.27	44.00	-4.8	15,033	-0.03%
2022/12/21	38	42.74	22.1	42.87	43.00	15.9	14,606	0.11%
2022/12/20	12.1	41.78	48.2	42.04	41.50	-36.1	14,020	-0.26%
2022/12/19	39.1	42.46	2.1	42.07	42.00	37	13,648	0.27%
2022/12/16	49.6	44.31	9	44.29	43.55	40.6	13,086	0.31%
2022/12/15	71	44.92	141	44.95	44.75	-70	12,606	-0.56%	大賣/
2022/12/14	13.2	43.60	10.1	44.00	44.20	3.2	12,315	0.03%
2022/12/13	50	44.07	77	43.97	43.60	-27	12,024	-0.22%
2022/12/12	37	41.95	27	42.22	42.45	10	11,484	0.09%
2022/12/09	10	43.33	3	43.25	43.15	7	11,255	0.06%
2022/12/08	2	43.20	18.1	43.09	43.20	-16.1	11,166	-0.14%
2022/12/07	49.4	43.11	23	43.25	43.10	26.4	11,063	0.24%
2022/12/06	58	42.97	24	43.27	42.80	34	10,897	0.31%
2022/12/05	26	42.34	142.5	42.56	43.30	-116.5	10,634	-1.10%	大賣/鉅額交易
2022/12/02	1	40.55	1	40.75	40.50	0	9,993	0.00%
2022/12/01	22	40.71	15.2	40.65	40.50	6.9	10,017	0.07%
2022/11/30	5	40.30	1	40.30	40.25	4	9,943	0.04%
2022/11/29	1	39.70	19	39.75	40.15	-18	9,927	-0.18%
2022/11/28	11	39.77	15	39.86	39.55	-4	9,958	-0.04%
2022/11/25	33	40.55	18	40.31	40.00	15	10,050	0.15%
2022/11/24	1	40.05	18	40.04	40.05	-17	10,023	-0.17%
2022/11/23	0	0.00	6	39.84	39.85	-6	10,015	-0.06%
2022/11/22	8	39.77	2	39.83	39.80	6	10,063	0.06%
2022/11/21	3	40.00	5	40.05	40.15	-2	10,088	-0.02%
2022/11/18	11.8	40.32	1	40.70	39.90	10.8	10,079	0.11%
2022/11/17	0	0.00	5	40.65	41.10	-5	9,984	-0.05%
2022/11/16	35.3	41.78	34	40.84	40.85	1.3	9,873	0.01%
2022/11/15	25	41.45	19	41.47	41.30	6	9,570	0.06%
2022/11/14	9.1	39.99	39.1	40.39	40.80	-30.1	9,242	-0.33%
2022/11/11	6.1	39.71	4	39.68	39.25	2.1	9,020	0.02%
2022/11/10	0	39.30	3	39.37	39.35	-3	9,116	-0.03%
2022/11/09	3	39.97	4	39.88	39.60	-1	9,324	-0.01%
2022/11/08	2	39.33	15	39.40	39.45	-13	9,820	-0.13%
2022/11/07	51	38.75	90	38.97	39.40	-39	10,501	-0.37%
2022/11/04	31	37.28	2	37.50	37.45	29	10,317	0.28%
2022/11/03	22	37.66	2	37.80	37.70	20	10,263	0.19%
2022/11/02	13	38.11	26	38.24	38.05	-13	10,278	-0.13%
2022/11/01	4	37.66	3	37.53	37.60	1	10,259	0.01%
2022/10/31	25	37.49	1	37.60	37.75	24	10,240	0.23%
2022/10/28	11	38.46	0	0.00	37.80	11	10,252	0.11%
2022/10/27	3	38.53	11	38.61	38.85	-8	10,283	-0.08%
2022/10/26	12	38.25	0	0.00	38.15	12	10,434	0.12%
2022/10/25	6	38.60	2	38.55	38.75	4	10,655	0.04%
2022/10/24	7	39.01	6	38.97	38.70	1	10,661	0.01%
2022/10/21	3	38.33	5	38.74	38.45	-2	10,610	-0.02%
2022/10/20	2	37.30	1	38.30	38.65	1	10,581	0.01%
2022/10/19	3	38.53	1	38.80	38.15	2	10,544	0.02%
2022/10/18	4	39.05	6	39.17	38.90	-2	10,689	-0.02%
2022/10/17	32	38.18	30	38.81	39.10	2	10,730	0.02%
2022/10/14	4	39.13	24	38.86	39.10	-20	10,733	-0.19%
2022/10/13	59	38.52	39	37.42	37.20	20	10,777	0.19%
2022/10/11	5	38.69	1	38.60	38.45	4	10,944	0.04%
2022/10/07	1	39.00	0	0.00	39.20	1	10,890	0.01%
2022/10/06	6	38.67	1	38.80	39.20	5	10,921	0.05%
2022/10/05	31	39.84	69.3	39.18	39.20	-38.3	10,898	-0.35%
2022/10/04	6	38.52	45.3	38.93	39.30	-39.3	10,783	-0.36%
2022/10/03	4	37.75	1	38.10	38.10	3	10,661	0.03%
2022/09/30	69	36.77	72	37.23	37.80	-3	10,679	-0.03%
2022/09/29	0	0.00	15	35.90	35.90	-15	10,539	-0.14%
2022/09/28	32.6	35.94	14	36.93	35.25	18.6	10,558	0.18%
2022/09/27	22	36.80	10	36.95	37.10	12	10,453	0.11%
2022/09/26	14	37.40	2	37.45	37.20	12	10,454	0.11%
2022/09/23	0.1	39.20	1	39.40	39.00	-0.9	10,523	-0.01%
2022/09/22	1	38.65	0	0.00	39.00	1	10,588	0.01%
2022/09/21	9	39.42	14	39.55	38.85	-5	10,574	-0.05%
2022/09/20	2	39.13	4	39.33	39.35	-2	10,530	-0.02%
2022/09/19	13	39.55	10	39.10	39.00	3	10,591	0.03%
2022/09/16	12	39.16	15.2	39.14	39.00	-3.2	10,671	-0.03%
2022/09/15	0	0.00	0	39.55	39.60	0	10,794	0.00%
2022/09/14	10	38.85	3	39.33	39.55	7	10,933	0.06%
2022/09/13	10	40.08	4.1	40.03	40.00	5.9	11,066	0.05%
2022/09/12	5	39.75	9	39.79	39.85	-4	11,356	-0.04%
2022/09/08	78	38.65	72.3	39.05	39.10	5.7	11,407	0.05%
2022/09/07	7	37.81	16	37.79	37.50	-9	11,508	-0.08%
2022/09/06	3	37.87	2	37.81	37.80	1	11,585	0.01%
2022/09/05	2	37.73	3.1	38.16	37.85	-1.1	11,855	-0.01%
2022/09/02	8	38.18	31.2	38.27	38.05	-23.2	12,013	-0.19%
2022/09/01	2.2	38.75	7	38.62	38.65	-4.8	11,982	-0.04%
2022/08/31	12	39.40	0	0.00	39.55	12	11,877	0.10%
2022/08/30	13.1	39.58	1	39.70	39.70	12.1	11,907	0.10%
2022/08/29	19.4	39.26	10	39.40	39.40	9.4	11,903	0.08%
2022/08/26	2.4	40.52	32.3	40.59	40.45	-29.9	11,929	-0.25%
2022/08/25	15.7	40.26	17	40.44	40.35	-1.3	11,897	-0.01%
2022/08/24	10	40.44	9	40.61	40.15	1	11,867	0.01%
2022/08/23	8.3	39.72	29	39.66	39.85	-20.7	11,826	-0.17%
2022/08/22	28	40.16	1	40.05	40.15	27	11,853	0.23%
2022/08/19	8.2	40.81	2	40.65	40.65	6.2	11,942	0.05%
2022/08/18	3	40.67	25	40.54	40.65	-22	11,930	-0.18%
2022/08/17	22	39.89	18.1	39.86	39.55	3.9	11,527	0.03%
2022/08/16	15.1	39.34	1	39.21	39.20	14.1	11,415	0.12%
2022/08/15	27	39.61	45	39.74	39.90	-18	11,331	-0.16%
2022/08/12	62.1	38.39	75	38.27	39.15	-12.9	10,931	-0.12%
2022/08/11	13.2	35.73	46	35.62	35.70	-32.8	10,485	-0.31%
2022/08/10	18	35.08	33	35.25	35.20	-15	10,598	-0.14%
2022/08/09	4	34.93	3	34.88	35.15	1	10,671	0.01%
2022/08/08	18	34.86	16	35.22	35.40	2	10,751	0.02%
2022/08/05	8	34.74	0	34.70	34.90	8	10,838	0.07%
2022/08/04	7	34.01	1	34.26	34.35	6	11,011	0.05%
2022/08/03	4	34.41	0.1	34.95	34.50	3.9	11,353	0.03%
2022/08/02	31	35.08	1	35.05	35.10	30	11,533	0.26%
2022/08/01	3	36.40	34.1	36.20	36.20	-31.1	11,541	-0.27%
2022/07/29	20	34.85	18	34.78	34.90	2	11,473	0.02%
2022/07/28	28	35.16	15.5	34.97	34.90	12.5	11,664	0.11%
2022/07/27	2	35.10	0	0.00	35.40	2	11,856	0.02%
2022/07/26	19	35.29	3	35.30	35.10	16	12,006	0.13%
2022/07/25	3	35.95	12.7	35.81	36.00	-9.7	12,154	-0.08%
2022/07/22	24	34.98	14	35.08	34.90	10	12,173	0.08%
2022/07/21	11.2	34.95	5.1	34.94	35.05	6.1	12,496	0.05%
2022/07/20	12.7	34.72	7	34.72	34.85	5.7	13,085	0.04%
2022/07/19	2	35.88	55	35.96	36.05	-53	13,222	-0.40%
2022/07/18	4	34.74	5	34.55	35.10	-1	13,270	-0.01%
2022/07/15	15	33.80	3	33.90	33.95	12	13,581	0.09%
2022/07/14	10	34.20	0	0.00	34.35	10	14,020	0.07%
2022/07/13	26.2	34.40	22	33.88	33.80	4.2	14,450	0.03%
2022/07/12	4.6	34.07	5	34.00	33.80	-0.5	15,070	0.00%
2022/07/11	12	34.63	0	0.00	34.75	12	16,432	0.07%
2022/07/08	4	34.71	8	35.13	35.20	-4	17,518	-0.02%
2022/07/07	1	34.10	2	34.05	34.15	-1	17,960	-0.01%
2022/07/06	4	33.45	2	33.15	33.20	2	18,262	0.01%
2022/07/05	3.2	34.20	16	34.01	34.30	-12.8	18,742	-0.07%
2022/07/04	2	33.48	3.1	33.44	33.40	-1.1	19,064	-0.01%
2022/07/01	8.1	33.46	12	33.15	33.10	-3.9	19,182	-0.02%
2022/06/30	8	34.12	3	33.83	33.85	5	19,088	0.03%
2022/06/29	3	35.38	1	35.25	35.25	2	19,044	0.01%
2022/06/28	26	35.50	0	0.00	35.55	26	19,123	0.14%
2022/06/27	12	36.19	16	36.09	36.25	-4	19,247	-0.02%
2022/06/24	26	34.91	21	34.93	35.00	5	19,434	0.03%
2022/06/23	14	35.16	6	35.13	34.90	8	19,826	0.04%
2022/06/22	32	35.97	0	0.00	35.30	32	19,939	0.16%
2022/06/21	20	36.76	4	36.55	37.10	16	20,052	0.08%
2022/06/20	32.1	36.82	30	36.76	35.40	2.1	20,063	0.01%
2022/06/17	8.3	38.12	12	38.50	38.05	-3.8	20,080	-0.02%
2022/06/16	32.2	39.54	51	39.04	38.55	-18.8	20,302	-0.09%
2022/06/15	45	40.25	25.1	40.21	40.05	19.9	20,177	0.10%
2022/06/14	44	40.28	1	40.15	40.10	43	20,186	0.21%
2022/06/13	35	41.87	1	41.70	41.55	34	20,189	0.17%
2022/06/10	10	42.91	0	0.00	43.05	10	20,320	0.05%
2022/06/09	6	43.58	0	0.00	43.50	6	20,501	0.03%
2022/06/07	2	43.40	7	43.55	43.60	-5	21,127	-0.02%
2022/06/06	11	43.11	6	43.38	43.50	5	21,937	0.02%
2022/06/02	12	43.10	3	43.08	43.05	9	23,276	0.04%
2022/06/01	2	43.45	0	0.00	43.50	2	24,187	0.01%
2022/05/31	10	43.49	0	0.00	43.40	10	24,685	0.04%
2022/05/30	0.1	43.81	6	43.93	43.95	-5.9	25,052	-0.02%
2022/05/27	12	43.15	8.1	43.16	43.30	4	25,972	0.02%
2022/05/26	48	43.41	14	43.56	43.10	34	27,434	0.12%
2022/05/25	24	43.76	2	43.90	44.00	22	28,106	0.08%
2022/05/24	23.3	44.69	8	44.57	44.10	15.3	28,713	0.05%
2022/05/23	44.2	44.57	6	44.44	44.75	38.2	29,280	0.13%
2022/05/20	17	43.83	20	43.92	44.00	-3	30,567	-0.01%
2022/05/19	32.1	42.50	2	42.40	42.80	30.1	32,307	0.09%
2022/05/18	3.1	44.17	7	44.28	44.35	-3.9	32,193	-0.01%
2022/05/17	24	44.04	1	43.60	43.40	23	32,340	0.07%
2022/05/16	2	43.98	2	43.60	43.40	0	32,550	0.00%
2022/05/13	4.1	43.94	15	44.05	44.05	-10.9	32,778	-0.03%
2022/05/12	5	43.61	68	44.05	43.20	-63	32,971	-0.19%
2022/05/11	15.2	44.51	19	44.48	44.20	-3.8	33,247	-0.01%
2022/05/10	39.1	42.89	132	42.01	43.25	-92.9	33,356	-0.28%	大賣/
2022/05/09	43.2	44.04	36	43.73	43.70	7.2	33,675	0.02%
2022/05/06	15.1	44.81	0	0.00	45.00	15.1	33,997	0.04%
2022/05/05	1	45.80	33.4	45.50	45.90	-32.4	34,340	-0.09%
2022/05/04	6.5	44.43	1.6	44.34	44.25	4.9	34,184	0.01%
2022/05/03	12	44.18	12	44.17	44.80	0	34,135	0.00%
2022/04/29	38.1	44.55	2	44.45	44.40	36.1	34,173	0.11%
2022/04/28	33.1	44.75	12	44.52	44.40	21.1	34,662	0.06%
2022/04/27	29.3	44.60	14	44.69	44.40	15.3	34,657	0.04%
2022/04/26	22.5	47.09	1	46.20	46.20	21.5	34,331	0.06%
2022/04/25	20.2	48.63	3	48.85	48.50	17.1	33,674	0.05%
2022/04/22	26.2	50.27	2	50.80	50.20	24.2	33,346	0.07%
2022/04/21	16	50.91	13.1	50.66	50.60	2.9	33,109	0.01%
2022/04/20	23	52.67	10.1	52.23	52.20	13	32,891	0.04%
2022/04/19	152	53.02	160.1	53.74	53.90	-8.1	32,581	-0.02%	大買/大賣/
2022/04/18	33.1	53.68	37.1	54.00	53.00	-4	32,184	-0.01%
2022/04/15	199.3	55.72	214.1	55.39	55.00	-14.8	31,634	-0.05%	大買/大賣/
2022/04/14	67	53.51	151.2	54.03	54.00	-84.2	30,359	-0.28%	大賣/
2022/04/13	120	52.55	156	52.72	53.00	-36	29,278	-0.12%	大買/大賣/
2022/04/12	21.2	51.95	67.1	52.10	51.70	-45.9	28,859	-0.16%
2022/04/11	212	51.47	218	51.56	51.70	-6	28,640	-0.02%	大買/大賣/
2022/04/08	4	50.25	21.1	50.34	51.00	-17	28,184	-0.06%
2022/04/07	4	48.96	4	49.19	48.75	0	27,881	0.00%
2022/04/06	5	49.56	7	49.61	49.80	-2	27,734	-0.01%
2022/04/01	8	48.79	44.1	49.24	49.50	-36.1	27,704	-0.13%
2022/03/31	6	49.08	13	49.40	49.00	-7	27,783	-0.03%
2022/03/30	48	48.90	17.1	49.36	49.35	30.9	27,849	0.11%
2022/03/29	39.1	49.23	14	49.07	49.00	25.1	27,771	0.09%
2022/03/28	35.1	49.74	12	49.72	49.95	23.1	27,694	0.08%
2022/03/25	8	51.84	20.1	51.99	52.20	-12.1	27,615	-0.04%
2022/03/24	19	51.72	2	51.80	51.70	17	27,879	0.06%
2022/03/23	4.3	50.86	104.1	50.80	51.20	-99.8	28,176	-0.35%	大賣/
2022/03/22	18.1	51.04	24.2	51.10	50.90	-6.1	28,074	-0.02%
2022/03/21	215.8	51.09	226.4	50.43	50.20	-10.6	27,802	-0.04%	大買/大賣/
2022/03/18	5	49.46	11	49.31	49.40	-6	27,719	-0.02%
2022/03/17	202.1	49.10	207	49.08	49.05	-4.9	28,002	-0.02%	大買/大賣/
2022/03/16	202.1	49.36	207	48.68	48.65	-4.9	28,087	-0.02%	大買/大賣/
2022/03/15	140.1	49.33	28	48.67	48.40	112.1	27,987	0.40%	大買/鉅額交易
2022/03/14	101	50.00	107	50.01	50.30	-6	28,451	-0.02%	大買/大賣/
2022/03/11	118	50.44	19	50.39	49.90	99	28,866	0.34%	大買/
2022/03/10	58	49.82	58.4	49.53	49.75	-0.4	28,819	0.00%
2022/03/09	80.4	49.68	111	49.75	49.45	-30.6	28,546	-0.11%	大賣/
2022/03/08	179	52.70	79	52.13	50.10	100	27,909	0.36%	大買/
2022/03/07	83	52.95	70	52.92	52.70	13	26,610	0.05%
2022/03/04	71	53.73	37	53.41	53.30	34	25,975	0.13%
2022/03/03	15	53.67	27	53.53	53.70	-12	25,921	-0.05%
2022/03/02	41.3	53.71	47	53.85	53.30	-5.7	26,163	-0.02%
2022/03/01	53	54.27	58	54.33	53.10	-5	25,806	-0.02%
2022/02/25	39.4	51.85	64	51.93	52.40	-24.6	25,171	-0.10%
2022/02/24	33	50.46	38.9	50.56	50.00	-5.9	24,996	-0.02%
2022/02/23	28	52.13	20	52.45	52.20	8	24,477	0.03%
2022/02/22	242	53.28	365.4	52.03	51.50	-123.4	24,043	-0.51%	大買/大賣/鉅額交易
2022/02/21	211.1	51.03	345.2	52.29	53.00	-134.1	22,923	-0.59%	大買/大賣/鉅額交易
2022/02/18	58.1	49.09	83	48.85	49.35	-24.9	21,290	-0.12%
2022/02/17	1	49.09	92	48.36	48.70	-91	21,620	-0.42%
2022/02/16	168	49.09	3	48.83	48.60	165	21,735	0.76%	大買/鉅額交易
2022/02/15	20.5	49.16	47.1	49.42	48.85	-26.6	22,306	-0.12%
2022/02/14	19.3	48.89	23	48.97	49.00	-3.7	23,658	-0.02%
2022/02/11	20	49.17	29	49.27	49.00	-9	23,657	-0.04%
2022/02/10	37	49.29	42	49.14	49.05	-5	24,768	-0.02%
2022/02/09	28	48.80	15	48.60	48.50	13	26,164	0.05%
2022/02/08	5.6	47.48	17	47.87	48.05	-11.5	25,747	-0.04%
2022/02/07	12.2	47.03	35.5	46.62	47.50	-23.3	25,531	-0.09%
2022/01/26	4	44.06	12	44.13	44.10	-8	25,252	-0.03%
2022/01/25	8	44.62	14	44.62	44.20	-6	25,659	-0.02%
2022/01/24	5	44.62	4	44.71	44.70	1	26,549	0.00%
2022/01/21	42	45.77	37.3	45.86	45.55	4.7	26,751	0.02%
2022/01/20	7	44.79	10	44.80	45.45	-3	26,341	-0.01%
2022/01/19	23	43.73	0	0.00	43.70	23	26,647	0.09%
2022/01/18	3	44.37	1	44.55	44.35	2	26,715	0.01%
2022/01/17	5	44.04	4	44.15	44.20	1	26,777	0.00%
2022/01/14	16.4	44.39	6	44.35	44.25	10.4	27,100	0.04%
2022/01/13	13.6	45.18	17	45.28	45.15	-3.4	27,489	-0.01%
2022/01/12	15.1	44.60	11	44.75	44.55	4.1	27,455	0.02%
2022/01/11	18.4	43.93	11	44.35	44.10	7.4	27,513	0.03%
2022/01/10	9.3	44.11	2	43.95	44.05	7.3	27,959	0.03%
2022/01/07	12.3	44.92	14	44.71	44.60	-1.7	28,085	-0.01%
2022/01/06	8	45.18	8.5	45.16	45.20	-0.5	28,276	0.00%
2022/01/05	21.1	45.40	1	45.05	45.05	20.1	28,627	0.07%
2022/01/04	31	45.40	10	45.28	45.30	21	28,811	0.07%
2022/01/03	8	45.89	6	45.83	45.80	2	28,948	0.01%
2021/12/30	1.5	46.35	0	0.00	46.25	1.5	29,092	0.01%
2021/12/29	1	46.35	2	46.43	46.35	-1	29,190	0.00%
2021/12/28	4.1	46.28	5	46.30	46.35	-0.9	29,352	0.00%
2021/12/27	15	46.39	5	46.19	46.15	10	29,712	0.03%
2021/12/24	2	47.00	34	47.09	46.80	-32	29,868	-0.11%
2021/12/23	1	47.35	13.5	47.39	47.35	-12.5	29,994	-0.04%
2021/12/22	15	47.80	13.3	47.75	47.45	1.7	30,262	0.01%
2021/12/21	42.5	47.79	10	47.87	47.90	32.5	30,252	0.11%
2021/12/20	39.1	48.85	38.1	48.61	48.75	1	30,013	0.00%
2021/12/17	14	47.95	78.1	48.08	47.65	-64.1	29,641	-0.22%
2021/12/16	7	47.04	12	47.08	47.10	-5	29,247	-0.02%
2021/12/15	58.1	47.19	6	46.92	47.00	52.1	29,461	0.18%
2021/12/14	21	47.08	4	46.89	46.70	17	29,633	0.06%
2021/12/13	9	47.86	22	48.01	47.90	-13	29,623	-0.04%
2021/12/10	15	47.56	17	47.91	47.00	-2	29,509	-0.01%
2021/12/09	22.1	47.51	24	47.38	47.30	-1.9	29,827	-0.01%
2021/12/08	50.1	48.45	50	48.77	47.60	0.1	30,311	0.00%
2021/12/07	13	47.43	44	47.30	47.95	-31	29,991	-0.10%
2021/12/06	13	46.37	61	46.59	46.20	-48	29,525	-0.16%
2021/12/03	3	46.33	2	46.53	46.20	1	29,605	0.00%
2021/12/02	82	46.36	25	46.30	46.30	57	29,860	0.19%
2021/12/01	10.4	46.29	5.1	46.40	46.20	5.3	29,959	0.02%
2021/11/30	42	46.16	30	46.48	46.05	12	30,063	0.04%
2021/11/29	14.1	46.18	2	46.30	46.20	12.1	30,010	0.04%
2021/11/26	83	47.90	35.7	47.74	47.75	47.3	30,027	0.16%
2021/11/25	36	47.79	27.1	47.68	47.65	8.9	29,704	0.03%
2021/11/24	12.2	46.81	19.2	47.16	47.05	-7	29,565	-0.02%
2021/11/23	20	45.83	33.9	45.76	45.65	-13.8	29,073	-0.05%
2021/11/22	4.2	44.13	5	44.53	44.65	-0.8	29,884	0.00%
2021/11/19	18.6	44.36	34	43.97	43.70	-15.4	30,030	-0.05%
2021/11/18	23.2	44.82	13	44.72	44.55	10.2	30,294	0.03%
2021/11/17	21.4	45.10	8	45.29	45.05	13.4	30,370	0.04%
2021/11/16	42	46.05	40.2	46.13	45.45	1.8	30,546	0.01%
2021/11/15	25.5	47.46	34.3	46.92	46.75	-8.8	30,484	-0.03%
2021/11/12	27.2	48.86	45	48.81	48.30	-17.8	31,117	-0.06%
2021/11/11	48	48.96	66.7	49.43	49.40	-18.7	31,100	-0.06%
2021/11/10	16.3	46.58	6	46.86	46.75	10.3	30,032	0.03%
2021/11/09	54	47.20	77.2	47.02	46.90	-23.2	30,377	-0.08%
2021/11/08	31	45.57	68.4	45.94	46.35	-37.4	29,604	-0.13%
2021/11/05	61.9	42.33	7	42.07	42.15	54.9	28,942	0.19%
2021/11/04	21	41.95	30	42.37	42.55	-9	29,010	-0.03%
2021/11/03	14	41.23	26.2	41.57	41.75	-12.2	29,328	-0.04%
2021/11/02	67.7	40.69	52	40.63	40.30	15.7	29,348	0.05%
2021/11/01	169.4	41.46	33.3	41.17	41.10	136.2	29,188	0.47%	大買/鉅額交易
2021/10/29	17.2	44.06	13.5	44.24	44.15	3.7	28,525	0.01%
2021/10/28	10.4	45.00	1	44.90	44.95	9.4	28,490	0.03%
2021/10/27	15.4	44.99	12	45.15	45.10	3.4	28,676	0.01%
2021/10/26	1	45.95	1	45.45	45.15	0	28,861	0.00%
2021/10/25	3	45.45	2	45.10	45.15	1	29,402	0.00%
2021/10/22	17.1	45.28	4	45.11	45.05	13.1	30,261	0.04%
2021/10/21	27	45.01	43.2	45.87	46.30	-16.2	30,821	-0.05%
2021/10/20	6.1	44.59	37	44.47	44.55	-30.9	31,203	-0.10%
2021/10/19	3	44.47	2	44.58	44.50	1	31,961	0.00%
2021/10/18	10.1	45.56	10	45.98	45.00	0.1	33,279	0.00%
2021/10/15	12	44.87	5	44.97	44.90	7	34,479	0.02%
2021/10/14	4	44.75	3	44.73	44.75	1	35,965	0.00%
2021/10/13	4.4	44.70	9.1	44.62	44.60	-4.8	38,464	-0.01%
2021/10/12	1	45.00	11	44.96	44.60	-10	39,356	-0.03%
2021/10/08	1	44.55	1.3	44.57	44.55	-0.3	40,508	0.00%
2021/10/07	8	44.59	4	44.46	44.65	4	41,538	0.01%
2021/10/06	34.3	44.44	31	44.26	44.45	3.3	43,305	0.01%
2021/10/05	2	44.33	6	44.43	44.90	-4	45,729	-0.01%
2021/10/04	18	44.41	8	44.46	44.20	10	46,599	0.02%
2021/10/01	3	45.00	2	45.05	45.10	1	47,959	0.00%
2021/09/30	47.1	45.34	27.6	45.52	45.85	19.5	49,915	0.04%
2021/09/29	17	45.09	22	45.39	45.00	-5	51,403	-0.01%
2021/09/28	12	45.04	9	45.03	45.00	3	53,570	0.01%
2021/09/27	11.1	45.65	7.8	45.34	45.30	3.3	57,480	0.01%
2021/09/24	7	45.76	0	0.00	45.70	7	62,167	0.01%
2021/09/23	4.5	45.69	4	46.23	45.80	0.5	69,601	0.00%
2021/09/22	13.5	45.62	4	45.64	45.75	9.5	76,836	0.01%
2021/09/17	13	47.88	82	48.24	47.75	-69	80,788	-0.09%
2021/09/16	4	48.65	15	49.09	48.40	-11	82,968	-0.01%
2021/09/15	8	48.52	2	48.60	48.75	6	83,489	0.01%
2021/09/14	20	49.54	10	49.11	49.30	10	84,968	0.01%
2021/09/13	51	49.87	29	50.02	50.50	22	86,300	0.03%
2021/09/10	69	48.73	12	49.03	48.75	57	86,105	0.07%
2021/09/09	3	47.70	3	47.43	47.90	0	86,148	0.00%
2021/09/08	27.1	47.82	24	48.09	47.05	3.1	86,592	0.00%
2021/09/07	14	48.96	0	0.00	48.35	14	86,871	0.02%
2021/09/06	27	49.61	45	49.67	49.20	-18	86,924	-0.02%
2021/09/03	13	49.32	22	49.80	48.85	-9	87,286	-0.01%
2021/09/02	11	49.53	6	49.05	48.60	5	87,905	0.01%
2021/09/01	22	50.58	19	50.86	50.20	3	88,583	0.00%
2021/08/31	24.3	50.03	29	50.43	50.60	-4.7	88,670	-0.01%
2021/08/30	10	50.10	3	50.63	49.95	7	89,428	0.01%
2021/08/27	16	49.56	18.1	49.31	50.20	-2.1	90,186	0.00%
2021/08/26	71.1	50.27	95.3	50.85	49.00	-24.2	90,929	-0.03%
2021/08/25	63	47.84	16	47.95	48.10	47	92,275	0.05%
2021/08/24	36	47.37	27	47.48	48.35	9	93,545	0.01%
2021/08/23	12	47.89	22	47.62	47.70	-10	96,102	-0.01%
2021/08/20	22.1	46.30	13	46.35	46.00	9.1	97,374	0.01%
2021/08/19	63.5	47.44	177	47.12	46.55	-113.5	98,081	-0.12%	大賣/鉅額交易
2021/08/18	257.1	47.08	120	48.26	48.55	137.1	98,353	0.14%	大買/大賣/鉅額交易
2021/08/17	78.6	48.94	293	48.17	47.00	-214.4	97,910	-0.22%	大賣/鉅額交易
2021/08/16	21.1	50.81	12	50.52	50.40	9.1	97,863	0.01%
2021/08/13	64	52.30	23.5	52.39	52.30	40.5	98,613	0.04%
2021/08/12	9.1	52.23	46.7	52.77	53.50	-37.6	99,398	-0.04%
2021/08/11	281.1	52.83	55.4	51.71	50.90	225.8	100,420	0.22%	大買/鉅額交易
2021/08/10	16.5	51.40	8	50.99	50.90	8.5	99,818	0.01%
2021/08/09	13	51.87	29	52.16	51.50	-16	101,040	-0.02%
2021/08/06	31.7	51.64	34	51.09	51.00	-2.3	102,182	0.00%
2021/08/05	43	51.43	34	51.22	50.90	9	103,966	0.01%
2021/08/04	25	52.68	12	52.98	52.20	13	105,230	0.01%
2021/08/03	13	53.30	2	53.25	53.50	11	108,385	0.01%
2021/08/02	4	53.15	36.2	53.17	54.10	-32.2	110,971	-0.03%
2021/07/30	31.7	53.25	13.4	53.19	52.00	18.2	111,955	0.02%
2021/07/29	7	52.99	33.5	52.52	53.60	-26.5	113,192	-0.02%
2021/07/28	16.6	52.01	22.2	51.32	51.30	-5.6	114,079	0.00%
2021/07/27	37.2	52.14	82	52.55	51.60	-44.8	115,128	-0.04%
2021/07/26	58.5	53.19	15.7	53.13	52.80	42.8	116,132	0.04%
2021/07/23	33	54.81	38.3	54.96	55.20	-5.3	116,839	0.00%
2021/07/22	68.7	54.67	34.5	55.41	53.60	34.2	116,605	0.03%
2021/07/21	157.2	58.87	131	58.41	56.50	26.2	116,067	0.02%	大買/大賣/
2021/07/20	110.3	58.54	77.7	58.74	58.40	32.6	115,458	0.03%	大買/
2021/07/19	105	60.38	161.2	60.51	60.00	-56.2	115,103	-0.05%	大買/大賣/
2021/07/16	67.5	58.54	70	58.48	58.30	-2.5	115,684	0.00%
2021/07/15	21.1	56.39	43.4	56.78	58.50	-22.4	116,177	-0.02%
2021/07/14	43.5	54.89	43.6	54.61	54.40	-0.1	116,278	0.00%
2021/07/13	82.8	58.61	59	57.75	56.30	23.8	116,504	0.02%
2021/07/12	111	59.78	122	60.40	59.60	-11	116,141	-0.01%	大買/大賣/
2021/07/09	29	57.40	19.2	57.58	56.90	9.8	114,318	0.01%
2021/07/08	52	57.51	35.3	57.80	58.00	16.8	115,233	0.01%
2021/07/07	77.4	58.12	163	57.44	57.10	-85.6	114,284	-0.07%	大賣/
2021/07/06	43.7	60.06	63	60.27	59.50	-19.3	113,346	-0.02%
2021/07/05	142	61.04	151.3	61.77	60.50	-9.3	112,774	-0.01%	大買/大賣/
2021/07/02	153.2	61.12	125.9	61.52	59.90	27.3	112,517	0.02%	大買/大賣/
2021/07/01	138.5	60.45	196.4	60.36	60.30	-57.9	110,796	-0.05%	大買/大賣/
2021/06/30	377.1	60.90	313.3	61.05	59.50	63.8	106,551	0.06%	大買/大賣/
2021/06/29	271.1	55.72	232.3	56.62	57.90	38.8	99,335	0.04%	大買/大賣/
2021/06/28	198.3	51.21	180.4	51.17	52.70	18	92,252	0.02%	大買/大賣/
2021/06/25	93.2	48.37	110.2	49.09	47.95	-17.1	88,275	-0.02%	大賣/
2021/06/24	40.2	47.24	31.3	47.13	46.50	8.9	86,098	0.01%
2021/06/23	68	47.46	42	47.28	45.80	26	85,332	0.03%
2021/06/22	80.2	46.99	135	47.14	48.00	-54.8	83,604	-0.07%	大賣/
2021/06/21	23.6	44.24	11	44.10	43.80	12.6	81,795	0.02%
2021/06/18	39	45.71	21	45.84	45.50	18	81,400	0.02%
2021/06/17	41	46.37	47	46.73	45.95	-6	80,959	-0.01%
2021/06/16	55	46.70	27	46.68	45.75	28	80,404	0.03%
2021/06/15	16	46.42	64	46.60	47.05	-48	79,901	-0.06%
2021/06/11	77	46.63	21	46.38	45.95	56	79,516	0.07%
2021/06/10	37	45.41	36	45.46	46.55	1	79,163	0.00%
2021/06/09	31.5	46.07	19.4	46.12	45.75	12.1	78,380	0.02%
2021/06/08	26	48.33	25	48.45	47.80	1	77,628	0.00%
2021/06/07	51	47.47	64.5	47.64	47.60	-13.5	77,228	-0.02%
2021/06/04	35.2	49.40	47	49.48	48.60	-11.8	76,205	-0.02%
2021/06/03	65.2	49.30	18.7	49.52	48.80	46.5	75,253	0.06%
2021/06/02	89.3	49.22	82.7	49.12	49.05	6.6	74,534	0.01%
2021/06/01	47	46.44	71.3	47.03	47.90	-24.3	72,757	-0.03%
2021/05/31	109.1	47.60	109.2	47.46	46.00	-0.1	72,920	0.00%	大買/大賣/
2021/05/28	33	44.07	126	44.25	44.95	-93	70,381	-0.13%	大賣/
2021/05/27	60	41.25	65	41.57	40.90	-5	69,091	-0.01%
2021/05/26	17	40.03	49.3	40.51	40.70	-32.3	68,443	-0.05%
2021/05/25	13	39.62	26	40.31	39.75	-13	67,979	-0.02%
2021/05/24	61	40.08	33	40.22	40.20	28	67,863	0.04%
2021/05/21	77	39.61	64	39.84	40.30	13	67,958	0.02%
2021/05/20	122.6	39.74	21	40.23	39.50	101.6	66,983	0.15%	大買/鉅額交易
2021/05/19	56.6	40.69	66.2	41.04	41.50	-9.6	65,721	-0.01%
2021/05/18	17	37.43	36.2	37.35	37.75	-19.2	64,142	-0.03%
2021/05/17	71	34.41	74	34.39	34.35	-3	63,937	0.00%
2021/05/14	38	37.84	45.1	37.78	37.40	-7.1	62,629	-0.01%
2021/05/13	90.7	39.68	62.1	40.05	39.35	28.5	60,892	0.05%
2021/05/12	69.6	45.42	49.7	45.38	43.70	19.9	58,931	0.03%
2021/05/11	133.5	51.12	101.3	52.87	48.55	32.2	57,459	0.06%	大買/大賣/
2021/05/10	115.1	52.27	153.7	51.79	53.00	-38.6	54,145	-0.07%	大買/大賣/
2021/05/07	116.1	48.33	72	48.45	49.40	44.1	51,262	0.09%	大買/
2021/05/06	74	48.29	69	48.49	49.45	5	49,859	0.01%
2021/05/05	28	46.14	39	46.45	45.95	-11	48,126	-0.02%
2021/05/04	83.5	45.39	49	47.06	43.70	34.5	46,697	0.07%
2021/05/03	94	49.57	107.6	49.60	48.45	-13.6	45,015	-0.03%	大賣/
2021/04/29	61	48.40	121	47.80	48.00	-60	43,382	-0.14%	大賣/
2021/04/28	19	47.08	35	46.77	46.45	-16	41,922	-0.04%
2021/04/27	36	48.80	11	48.49	47.85	25	41,642	0.06%
2021/04/26	38	47.24	50	48.03	48.70	-12	40,781	-0.03%
2021/04/23	57.5	46.20	66.3	46.27	45.70	-8.8	39,893	-0.02%
2021/04/22	90	51.24	67.9	51.27	48.30	22.1	38,942	0.06%
2021/04/21	43.1	46.75	40.4	46.95	48.00	2.7	35,741	0.01%
2021/04/20	60.9	45.51	106.3	45.30	46.50	-45.4	34,540	-0.13%	大賣/
2021/04/19	55.1	45.05	68.1	45.28	46.05	-13	33,267	-0.04%
2021/04/16	33.1	41.49	82.2	42.05	41.90	-49.1	31,918	-0.15%
2021/04/15	18	40.28	24	40.69	40.15	-6	30,497	-0.02%
2021/04/14	102.9	40.81	53.3	40.80	39.95	49.6	30,141	0.16%	大買/
2021/04/13	17	39.87	25	39.88	39.55	-8	28,521	-0.03%
2021/04/12	29	40.69	50.1	40.35	40.80	-21.1	28,017	-0.08%
2021/04/09	46.2	38.99	85.4	39.09	38.50	-39.2	26,927	-0.15%
2021/04/08	108.2	39.48	100.2	39.60	39.35	8	26,031	0.03%	大買/
2021/04/07	73.1	36.93	129.1	37.10	37.85	-56	24,214	-0.23%	大賣/
2021/04/06	0	0.00	61.1	34.35	34.45	-61.1	22,297	-0.27%
2021/04/01	46	31.34	46	31.33	31.35	0	22,073	0.00%
2021/03/31	12.1	31.25	15.2	31.29	31.35	-3.1	22,107	-0.01%
2021/03/30	80	31.01	73.2	31.06	31.10	6.8	21,953	0.03%
2021/03/29	12	30.45	26.9	30.49	30.50	-14.9	22,022	-0.07%
2021/03/25	6	29.58	24	29.65	29.65	-18	23,726	-0.08%
2021/03/24	15	29.54	6	29.38	29.40	9	24,143	0.04%
2021/03/23	22	29.80	5	29.89	29.90	17	24,409	0.07%
2021/03/22	4	29.34	13	29.53	29.70	-9	24,926	-0.04%
2021/03/19	5.1	29.39	3	29.48	29.35	2.1	25,487	0.01%
2021/03/18	9	29.78	1	29.80	29.75	8	25,978	0.03%
2021/03/17	36	29.61	1	29.75	29.70	35	26,973	0.13%
2021/03/16	37.1	29.71	24	29.54	29.55	13.1	28,297	0.05%
2021/03/15	7.2	30.36	3	30.48	30.35	4.2	28,818	0.01%
2021/03/12	16	30.35	10	30.43	30.60	6	29,225	0.02%
2021/03/11	23	30.77	6	30.75	30.60	17	30,507	0.06%
2021/03/10	8	30.21	6	30.51	30.40	2	31,505	0.01%
2021/03/09	17	30.52	17.4	30.52	30.35	-0.4	32,527	0.00%
2021/03/08	31.1	29.78	12	30.25	29.55	19.1	32,658	0.06%
2021/03/05	75.6	31.00	59	30.51	30.20	16.6	32,969	0.05%
2021/03/04	75	32.89	82	33.05	32.80	-7	33,058	-0.02%
2021/03/03	15	31.24	62	31.36	31.60	-47	32,025	-0.15%
2021/03/02	67.1	31.08	29	31.57	30.45	38.1	33,205	0.11%
2021/02/26	24.3	31.42	75	31.36	31.20	-50.7	33,433	-0.15%
2021/02/25	7	31.00	16	31.11	30.90	-9	33,046	-0.03%
2021/02/24	38.2	30.46	7	30.75	30.35	31.1	33,029	0.09%
2021/02/23	39	30.87	57.1	30.84	30.85	-18.1	32,714	-0.06%
2021/02/22	14	29.11	23.1	29.42	29.45	-9.1	32,028	-0.03%
2021/02/19	10	27.91	29	28.05	28.20	-19	31,837	-0.06%
2021/02/18	8	27.66	9	27.78	27.85	-1	31,859	0.00%
2021/02/17	8	27.05	34	26.72	27.65	-26	31,818	-0.08%
2021/02/05	66	25.37	0	0.00	25.50	66	31,545	0.21%
2021/02/04	3	25.90	3	25.68	25.90	0	31,699	0.00%
2021/02/03	11	25.90	2	25.70	25.70	9	31,928	0.03%
2021/02/02	7.1	26.14	10	26.29	26.45	-3	32,400	-0.01%
2021/02/01	7	25.32	39	26.03	26.20	-32	32,775	-0.10%
2021/01/29	29.5	25.14	7	25.31	25.10	22.5	33,013	0.07%
2021/01/28	0.2	25.50	11	25.40	25.40	-10.8	33,332	-0.03%
2021/01/27	23	26.15	13	25.97	25.80	10	33,894	0.03%
2021/01/26	26.1	26.67	33	26.88	26.80	-6.9	35,106	-0.02%
2021/01/25	26.2	26.62	29.6	25.82	27.15	-3.4	35,725	-0.01%
2021/01/22	30	25.35	8	25.40	25.90	22	36,213	0.06%
2021/01/21	8.2	26.12	2	26.10	25.90	6.2	36,365	0.02%
2021/01/20	21.1	25.75	33	25.74	25.85	-11.9	37,058	-0.03%
2021/01/19	10.6	27.32	2	27.30	27.10	8.6	36,744	0.02%
2021/01/18	5	27.56	4	27.40	27.45	1	36,641	0.00%
2021/01/15	27.6	27.88	19	27.77	27.95	8.6	36,487	0.02%
2021/01/14	23	28.87	8	28.94	28.65	15	36,265	0.04%
2021/01/13	35.2	28.73	18	28.65	28.65	17.2	36,306	0.05%
2021/01/12	19	30.17	13	29.86	29.65	6	35,776	0.02%
2021/01/11	2	30.40	10	30.81	30.85	-8	35,532	-0.02%
2021/01/08	30	30.74	13	30.67	30.85	17	35,398	0.05%
2021/01/07	11	30.39	19	30.38	30.80	-8	35,250	-0.02%
2021/01/06	19.3	30.33	20	30.22	29.90	-0.7	34,962	0.00%
2021/01/05	7	31.13	13	31.47	30.90	-6	35,339	-0.02%
2021/01/04	6	30.79	3	30.87	31.00	3	35,400	0.01%
2020/12/31	10	30.70	9	30.88	31.30	1	35,206	0.00%
2020/12/30	9	31.03	10	31.67	30.95	-1	34,896	0.00%
2020/12/29	34	30.99	52.1	30.93	31.00	-18.1	34,474	-0.05%
2020/12/28	22.5	30.33	56	30.41	30.25	-33.5	34,001	-0.10%
2020/12/25	23.4	30.68	25	30.67	30.65	-1.6	33,585	0.00%
2020/12/24	18.5	31.20	35	31.36	31.10	-16.5	33,198	-0.05%
2020/12/23	36	31.46	26	31.25	31.25	10	32,986	0.03%
2020/12/22	69	31.81	43.1	32.05	30.85	25.9	32,667	0.08%
2020/12/21	24	32.32	58	32.36	32.40	-34	31,440	-0.11%
2020/12/18	16	31.74	23	32.12	31.85	-7	30,695	-0.02%
2020/12/17	45	31.70	8	31.88	32.00	37	30,285	0.12%
2020/12/16	26	31.56	20	31.78	32.00	6	29,947	0.02%
2020/12/15	64.1	31.46	47	31.32	30.95	17.1	29,343	0.06%
2020/12/14	43	30.96	20	31.08	30.90	23	28,754	0.08%
2020/12/11	32.7	31.46	63	31.92	31.35	-30.3	28,210	-0.11%
2020/12/10	36.3	32.91	53	32.76	32.10	-16.7	27,234	-0.06%
2020/12/09	27	32.00	69.4	31.91	32.00	-42.4	25,915	-0.16%
2020/12/08	34.6	31.23	18	31.00	31.10	16.6	25,320	0.07%
2020/12/07	86.5	31.42	31	31.38	31.00	55.5	24,861	0.22%
2020/12/04	43	30.46	69.8	30.43	30.60	-26.8	23,494	-0.11%
2020/12/03	34	28.87	62.1	29.02	29.20	-28.1	22,316	-0.13%
2020/12/02	17	27.89	17.8	28.23	27.80	-0.8	21,321	0.00%
2020/12/01	68	28.07	26.1	28.16	27.95	41.9	20,950	0.20%
2020/11/30	67	28.05	107	28.16	28.10	-40	20,195	-0.20%	大賣/
2020/11/27	42	26.56	28.5	26.67	26.85	13.5	19,182	0.07%
2020/11/26	33	26.27	47.4	26.41	26.35	-14.4	18,505	-0.08%
2020/11/25	12	24.55	40	24.45	24.85	-28	16,813	-0.17%
2020/11/24	8	23.76	1	24.00	23.75	7	16,303	0.04%
2020/11/23	11	24.08	6	23.93	24.30	5	16,140	0.03%
2020/11/20	7	23.77	0	0.00	23.75	7	15,843	0.04%
2020/11/19	13	24.11	30	24.22	24.05	-17	15,636	-0.11%
2020/11/18	6	24.46	13	24.68	24.60	-7	15,415	-0.05%
2020/11/17	5	24.74	10	24.64	24.65	-5	15,220	-0.03%
2020/11/16	4	24.28	11.2	23.98	24.15	-7.2	15,186	-0.05%
2020/11/13	7.5	24.35	6	24.45	24.15	1.5	15,049	0.01%
2020/11/12	15	24.43	6	24.42	24.75	9	14,918	0.06%
2020/11/11	3	24.75	8	24.89	24.65	-5	14,680	-0.03%
2020/11/10	19.2	25.09	38	24.99	24.90	-18.8	14,494	-0.13%
2020/11/09	21.9	24.74	16	24.72	24.85	5.9	13,952	0.04%
2020/11/06	10	24.23	37	24.34	24.10	-27	13,465	-0.20%
2020/11/05	22	24.02	11	24.15	23.85	11	13,083	0.08%
2020/11/04	25	24.08	17.5	24.17	24.50	7.5	12,721	0.06%
2020/11/03	19	23.79	49.5	24.12	24.10	-30.5	12,087	-0.25%
2020/11/02	13.7	22.74	41.2	22.50	23.15	-27.5	10,669	-0.26%
2020/10/30	28.6	22.19	137	22.26	21.90	-108.4	9,912	-1.09%	大賣/鉅額交易
2020/10/29	14	22.93	23	23.04	22.65	-9	9,077	-0.10%
2020/10/28	16	22.96	155	22.74	22.90	-139	8,635	-1.61%	大賣/鉅額交易
2020/10/27	3	21.42	6	21.46	21.50	-3	7,762	-0.04%
2020/10/26	3	21.20	6	21.18	21.05	-3	7,681	-0.04%
2020/10/23	4	21.01	5	20.99	21.00	-1	7,646	-0.01%
2020/10/22	23	20.82	58	20.82	20.65	-35	7,590	-0.46%
2020/10/21	0	0.00	8	21.39	21.30	-8	7,424	-0.11%
2020/10/20	2	20.35	0	0.00	20.35	2	7,186	0.03%
2020/10/19	1	20.80	0	0.00	20.80	1	7,118	0.01%
2020/10/16	1	21.00	47	21.29	21.15	-46	7,049	-0.65%
2020/10/15	17	21.62	31	21.55	21.60	-14	6,976	-0.20%
2020/10/14	16	22.09	13	22.17	22.00	3	6,894	0.04%
2020/10/13	73	21.87	95	22.37	22.30	-22	6,791	-0.32%
2020/10/12	0	0.00	61	21.69	22.00	-61	6,033	-1.01%
2020/10/08	2	19.80	22	20.00	20.00	-20	5,673	-0.35%
2020/10/07	21	19.72	0	0.00	19.75	21	5,705	0.37%
2020/10/06	5	19.89	4	19.70	19.90	1	5,832	0.02%
2020/10/05	0	0.00	3	19.45	19.55	-3	5,856	-0.05%
2020/09/29	4	19.26	7	19.41	19.50	-3	6,006	-0.05%
2020/09/28	12	19.07	11	19.05	19.05	1	5,984	0.02%
2020/09/25	10	18.90	0	0.00	18.95	10	6,021	0.17%
2020/09/24	30	19.47	10	19.30	19.10	20	6,006	0.33%
2020/09/23	14	20.04	48	20.01	20.00	-34	5,953	-0.57%
2020/09/22	13	20.26	0	0.00	20.20	13	5,992	0.22%
2020/09/21	7	20.91	1	20.70	20.65	6	6,179	0.10%
2020/09/18	2	20.85	25.5	20.80	21.00	-23.5	6,485	-0.36%
2020/09/17	43	20.75	44	20.91	20.75	-1	6,786	-0.01%
2020/09/16	32	20.41	0	0.00	20.60	32	7,068	0.45%
2020/09/15	3	20.60	0	0.00	20.50	3	7,356	0.04%
2020/09/14	10	20.70	31	20.71	20.70	-21	7,588	-0.28%
2020/09/11	83	21.59	16	21.35	21.40	67	7,495	0.89%
2020/09/10	4	22.70	7	22.83	22.90	-3	7,258	-0.04%
2020/09/09	16	22.54	23	22.85	22.85	-7	7,234	-0.10%
2020/09/08	8	22.31	2	22.25	22.15	6	7,240	0.08%
2020/09/07	27	22.42	15	22.03	22.45	12	7,304	0.16%
2020/09/04	12	21.56	40	21.73	21.65	-28	7,277	-0.39%
2020/09/03	2	22.20	0	0.00	22.10	2	7,259	0.03%
2020/09/02	12	22.31	9	21.97	22.40	3	7,250	0.04%
2020/09/01	2	21.58	8	21.58	21.70	-6	7,186	-0.08%
2020/08/31	2	21.30	3.3	21.35	21.25	-1.3	7,149	-0.02%
2020/08/28	8	21.62	7	21.49	21.25	1	7,154	0.01%
2020/08/27	11	21.07	0	0.00	21.00	11	7,174	0.15%
2020/08/26	1	21.45	2	21.70	21.45	-1	7,160	-0.01%
2020/08/25	14	21.55	2	21.60	21.60	12	7,170	0.17%
2020/08/24	0	0.00	0.5	21.50	21.45	-0.5	7,229	-0.01%
2020/08/21	6	21.18	3.1	20.93	21.35	2.9	7,316	0.04%
2020/08/20	23	20.42	4	20.49	20.55	19	7,288	0.26%
2020/08/19	24	21.22	17.6	20.84	20.85	6.4	7,141	0.09%
2020/08/18	51	21.40	4	21.50	21.40	47	7,074	0.66%
2020/08/17	22	21.40	44	21.30	21.35	-22	7,102	-0.31%
2020/08/14	2	21.55	1	21.55	21.60	1	7,079	0.01%
2020/08/12	2	22.18	3	22.05	22.10	-1	7,016	-0.01%
2020/08/11	51	22.53	0	0.00	22.20	51	6,987	0.73%
2020/08/10	0	0.00	3	22.50	22.50	-3	6,916	-0.04%
2020/08/07	1	22.20	1	22.25	22.25	0	6,928	0.00%
2020/08/06	1	22.60	0	0.00	22.70	1	6,895	0.01%
2020/08/05	19	22.78	8	23.24	22.70	11	6,924	0.16%
2020/08/04	3	22.80	2	22.85	22.80	1	6,921	0.01%
2020/08/03	12	22.70	0	0.00	22.65	12	6,994	0.17%
2020/07/31	6	23.27	0	0.00	23.25	6	6,990	0.09%
2020/07/30	3	23.60	2	23.70	23.65	1	7,009	0.01%
2020/07/29	5	22.61	0	0.00	22.50	5	7,039	0.07%
2020/07/28	2.5	22.16	8	21.99	22.00	-5.5	7,185	-0.08%
2020/07/27	9	23.06	0	0.00	22.65	9	7,211	0.12%
2020/07/24	4	23.85	0	0.00	23.80	4	7,190	0.06%
2020/07/23	25	24.26	0	0.00	24.25	25	7,201	0.35%
2020/07/22	0	0.00	3	24.40	24.60	-3	7,312	-0.04%
2020/07/21	0	0.00	7	24.45	24.60	-7	7,340	-0.10%
2020/07/20	24	24.34	1	24.15	24.55	23	7,341	0.31%
2020/07/17	1	24.65	0	0.00	24.60	1	7,342	0.01%
2020/07/16	22	24.95	0	0.00	25.05	22	7,371	0.30%
2020/07/15	5	24.97	35	24.90	25.05	-30	7,408	-0.40%
2020/07/14	3	25.85	4	26.09	25.80	-1	7,402	-0.01%
2020/07/13	34	26.14	23	26.09	26.00	11	7,330	0.15%
2020/07/10	16	26.94	0	0.00	26.70	16	7,282	0.22%
2020/07/09	17	27.06	18	27.26	27.30	-1	7,226	-0.01%
2020/07/08	8	26.75	10	26.80	26.80	-2	7,106	-0.03%
2020/07/06	0	0.00	32	26.71	26.90	-32	7,267	-0.44%
2020/07/03	11	26.63	0	0.00	26.85	11	7,334	0.15%
2020/07/02	3	26.95	2	27.40	26.95	1	7,345	0.01%
2020/07/01	7	27.12	13	26.99	27.10	-6	7,375	-0.08%
2020/06/30	44	26.97	18	26.83	27.10	26	7,451	0.35%
2020/06/29	41	25.82	6	25.74	26.35	35	7,246	0.48%
2020/06/24	20	25.71	3	25.70	26.05	17	6,930	0.25%
2020/06/23	11	25.28	1	25.30	25.40	10	6,650	0.15%
2020/06/22	127	25.71	5	25.91	25.25	122	6,309	1.93%	大買/鉅額交易
2020/06/19	26	26.54	0	0.00	26.00	26	6,023	0.43%
2020/06/18	6	26.99	20	27.00	26.95	-14	5,733	-0.24%
2020/06/17	1	27.30	1	27.35	27.20	0	5,692	0.00%
2020/06/16	2	27.13	0.2	27.20	27.30	1.8	5,803	0.03%
2020/06/15	8	27.27	3	28.20	27.15	5	5,907	0.08%
2020/06/12	4	27.31	14	27.23	27.90	-10	5,817	-0.17%
2020/06/11	44	27.56	19	27.90	27.55	25	5,802	0.43%
2020/06/10	3	27.67	0	0.00	27.65	3	5,761	0.05%
2020/06/09	1	27.60	4	27.96	27.80	-3	5,891	-0.05%
2020/06/08	1	27.35	0	0.00	27.40	1	5,930	0.02%
2020/06/05	2	27.70	10	27.70	27.70	-8	5,995	-0.13%
2020/06/04	5	27.80	1	27.85	27.80	4	6,053	0.07%
2020/06/03	4	27.41	8	27.49	27.40	-4	6,053	-0.07%
2020/06/02	1	26.70	0	0.00	26.85	1	6,039	0.02%
2020/06/01	4	26.76	0	0.00	26.70	4	6,069	0.07%
2020/05/29	5	27.11	0	0.00	26.85	5	6,065	0.08%
2020/05/28	1	28.05	2	27.80	27.45	-1	6,074	-0.02%
2020/05/27	1	27.20	0	0.00	27.10	1	6,063	0.02%
2020/05/26	0	0.00	1	27.30	27.30	-1	6,171	-0.02%
2020/05/25	0	0.00	6	27.01	27.00	-6	6,216	-0.10%
2020/05/22	16	27.10	11	27.17	27.00	5	6,212	0.08%
2020/05/21	6	26.85	0	0.00	26.95	6	6,149	0.10%
2020/05/20	0	0.00	4	26.59	26.85	-4	6,132	-0.07%
2020/05/19	10	25.90	0	0.00	25.80	10	6,072	0.16%
2020/05/18	2	25.38	0	0.00	25.40	2	6,049	0.03%
2020/05/15	1	25.65	10	26.10	25.55	-9	6,073	-0.15%
2020/05/13	1	26.65	0	0.00	26.80	1	5,999	0.02%
2020/05/12	4	26.98	0	0.00	26.80	4	6,009	0.07%
2020/05/08	1	27.20	11	27.09	26.95	-10	5,899	-0.17%
2020/05/07	0.8	27.40	5	27.25	27.35	-4.2	5,826	-0.07%
2020/05/06	2	27.20	0	0.00	27.05	2	5,794	0.03%
2020/05/05	0	0.00	1	27.45	27.40	-1	5,752	-0.02%
2020/05/04	0	0.00	6	26.85	27.50	-6	5,677	-0.11%
2020/04/30	9	26.66	2	26.70	26.65	7	5,504	0.13%
2020/04/29	1	26.30	3	26.40	26.30	-2	5,449	-0.04%
2020/04/28	2	26.45	0	0.00	26.30	2	5,407	0.04%
2020/04/27	0	0.00	10	26.01	26.40	-10	5,454	-0.18%
2020/04/24	16	25.57	32	25.00	25.40	-16	5,347	-0.30%
2020/04/23	0	0.00	1	25.75	25.20	-1	5,316	-0.02%
2020/04/22	1	24.85	0	0.00	25.50	1	5,315	0.02%
2020/04/21	24	25.86	0	0.00	25.55	24	5,316	0.45%
2020/04/20	12	26.25	8	25.98	26.25	4	5,288	0.08%
2020/04/17	2	25.55	0	0.00	25.50	2	5,337	0.04%
2020/04/16	12	25.73	0	0.00	25.70	12	5,325	0.23%
2020/04/15	2	26.15	12	25.79	26.15	-10	5,295	-0.19%
2020/04/14	0	0.00	2	25.35	25.55	-2	5,247	-0.04%
2020/04/10	9	25.54	1	25.55	25.40	8	5,271	0.15%
2020/04/09	5	24.62	2	25.38	25.40	3	5,270	0.06%
2020/04/08	8	24.66	1	24.10	24.80	7	5,172	0.14%
2020/04/07	13	24.46	6	24.22	24.10	7	5,091	0.14%
2020/04/01	18.5	25.41	1	25.10	25.00	17.5	5,046	0.35%
2020/03/31	0	0.00	1	26.80	26.90	-1	5,005	-0.02%
2020/03/30	2	26.45	0	0.00	26.70	2	5,058	0.04%
2020/03/27	16	26.90	1	27.00	26.70	15	5,279	0.28%
2020/03/26	4	26.95	0	0.00	27.10	4	5,517	0.07%
2020/03/25	18	27.45	5	27.80	27.20	13	5,748	0.23%
2020/03/24	2	26.70	5	27.10	26.70	-3	5,833	-0.05%
2020/03/23	0.5	25.25	15	25.00	25.30	-14.5	5,947	-0.24%
2020/03/20	4	25.59	16	25.09	25.65	-12	6,001	-0.20%
2020/03/19	13	24.31	39	24.93	24.20	-26	5,993	-0.43%
2020/03/18	7	27.21	1	27.50	26.85	6	6,004	0.10%
2020/03/17	1	27.35	11	26.62	27.45	-10	5,971	-0.17%
2020/03/16	3.5	28.30	12	28.41	28.05	-8.5	5,917	-0.14%
2020/03/13	9.5	28.03	2	28.73	28.40	7.5	5,943	0.13%
2020/03/12	6	29.75	11	29.82	30.00	-5	5,803	-0.09%
2020/03/11	4	30.31	8	30.67	30.35	-4	5,777	-0.07%
2020/03/09	0	0.00	38	29.61	29.90	-38	5,685	-0.67%
2020/03/06	9	29.88	0	0.00	30.00	9	5,825	0.15%
2020/03/05	16	30.73	1	30.75	30.75	15	5,798	0.26%
2020/03/04	1	30.75	1	30.60	31.00	0	5,778	0.00%
2020/03/03	10	31.33	0	0.00	31.00	10	5,757	0.17%
2020/03/02	0	0.00	6	31.24	31.40	-6	5,709	-0.11%
2020/02/27	1	31.65	5	31.84	30.90	-4	5,635	-0.07%
2020/02/26	2	31.75	7	31.84	31.65	-5	5,528	-0.09%
2020/02/24	1	31.25	10	31.25	31.20	-9	5,476	-0.16%
2020/02/21	0	0.00	7	31.16	31.40	-7	5,495	-0.13%
2020/02/19	0.5	31.05	1	31.10	31.10	-0.5	5,482	-0.01%
2020/02/18	7	30.83	2	31.03	30.90	5	5,541	0.09%
2020/02/17	2	30.30	6	30.45	30.60	-4	5,648	-0.07%
2020/02/14	0	0.00	5	30.55	30.45	-5	5,730	-0.09%
2020/02/13	13	30.27	0	0.00	30.15	13	5,722	0.23%
2020/02/12	0	0.00	4	29.81	29.85	-4	5,695	-0.07%
2020/02/11	0	0.00	2	29.65	29.60	-2	5,690	-0.04%
2020/02/10	3	29.20	1	28.90	29.15	2	5,679	0.04%
2020/02/07	2	29.33	0	0.00	29.25	2	5,679	0.04%
2020/02/06	0	0.00	5	29.40	29.55	-5	5,693	-0.09%
2020/02/05	0.2	29.20	1	29.10	29.10	-0.8	5,720	-0.01%
2020/02/03	2.3	29.26	14	29.27	29.35	-11.7	5,708	-0.20%
2020/01/31	0	0.00	11	30.06	30.20	-11	5,755	-0.19%
2020/01/30	4	29.55	11	30.03	29.80	-7	5,888	-0.12%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/17	8	31.43	11	31.40	31.45	-3	5,772	-0.05%
2020/01/16	5	31.70	0	0.00	31.55	5	5,771	0.09%
2020/01/15	5	31.75	0	0.00	31.65	5	5,814	0.09%
2020/01/13	0	0.00	1.4	31.75	31.95	-1.4	5,823	-0.02%
2020/01/10	0	0.00	8	30.85	31.25	-8	5,934	-0.13%
2020/01/09	2	30.70	0	0.00	30.60	2	5,892	0.03%
2020/01/08	4	30.96	0	0.00	30.50	4	5,899	0.07%
2020/01/07	6	31.31	5	31.32	31.25	1	5,859	0.02%
2020/01/06	16	31.45	0	0.00	31.20	16	5,879	0.27%
2020/01/03	1	32.00	6	31.25	31.40	-5	5,842	-0.09%
2020/01/02	1	32.25	0	0.00	32.10	1	5,790	0.02%
2019/12/30	0	0.00	7	32.34	32.30	-7	5,817	-0.12%
2019/12/27	0	0.00	3	31.87	31.85	-3	5,766	-0.05%
2019/12/26	4	31.99	1	31.95	31.80	3	5,815	0.05%
2019/12/25	0	0.00	3	32.48	32.30	-3	5,873	-0.05%
2019/12/24	11	32.29	2	32.60	32.60	9	5,872	0.15%
2019/12/23	14	32.35	29	32.02	32.55	-15	5,758	-0.26%
2019/12/20	2	31.80	4	31.85	31.75	-2	5,649	-0.04%
2019/12/19	3	31.23	3	31.45	31.55	0	5,448	0.00%
2019/12/18	18	31.44	9	31.39	31.40	9	5,345	0.17%
2019/12/17	2	30.78	2	30.65	30.70	0	5,184	0.00%
2019/12/16	8	30.87	2	30.70	30.85	6	5,103	0.12%
2019/12/13	6	30.33	11	30.32	30.45	-5	4,980	-0.10%
2019/12/12	1	29.55	21	29.54	29.55	-20	4,829	-0.41%
2019/12/11	2	28.90	2	29.03	29.25	0	4,899	0.00%
2019/12/10	16	29.51	2	29.68	29.30	14	4,850	0.29%
2019/12/09	2	30.75	10	30.70	30.75	-8	4,738	-0.17%
2019/12/06	3	30.33	4	30.59	30.70	-1	4,670	-0.02%
2019/12/05	3	29.67	0	0.00	29.80	3	4,555	0.07%
2019/12/04	2	29.20	0	0.00	29.75	2	4,502	0.04%
2019/12/03	4	28.96	6	29.71	29.90	-2	4,430	-0.05%
2019/12/02	15.5	28.37	0	0.00	28.35	15.5	4,264	0.36%
2019/11/29	1.5	29.32	0	0.00	29.10	1.5	4,235	0.04%
2019/11/28	0	0.00	1	29.60	29.55	-1	4,244	-0.02%
2019/11/27	1	29.60	21	29.50	29.50	-20	4,243	-0.47%
2019/11/26	23	29.69	0	0.00	29.60	23	4,207	0.55%
2019/11/25	3	29.70	0	0.00	29.60	3	4,188	0.07%
2019/11/22	5	29.87	0	0.00	29.70	5	4,231	0.12%
2019/11/21	3	29.88	2	30.05	29.85	1	4,313	0.02%
2019/11/20	2.5	30.42	0	0.00	30.40	2.5	4,381	0.06%
2019/11/18	1	29.70	3	29.68	29.75	-2	4,483	-0.04%
2019/11/15	30.5	29.32	15	28.98	29.50	15.5	4,528	0.34%
2019/11/14	15	29.43	27	29.32	29.50	-12	4,530	-0.26%
2019/11/13	13	31.05	16	31.16	30.85	-3	4,419	-0.07%
2019/11/12	0.5	32.50	4	32.60	32.40	-3.5	4,372	-0.08%
2019/11/11	2.5	32.78	0	0.00	32.70	2.5	4,496	0.06%
2019/11/08	6	32.88	0	0.00	32.95	6	4,607	0.13%
2019/11/05	1	33.00	0	0.00	32.90	1	4,697	0.02%
2019/11/04	1	32.75	10	32.75	32.55	-9	4,700	-0.19%
2019/11/01	0	0.00	2	32.95	33.00	-2	4,678	-0.04%
2019/10/31	1	32.95	0	0.00	32.90	1	4,690	0.02%
2019/10/30	15	32.70	5	32.60	32.50	10	4,689	0.21%
2019/10/29	8	33.50	2	34.30	33.25	6	4,613	0.13%
2019/10/28	0	0.00	5	33.65	33.60	-5	4,485	-0.11%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/24	1	33.85	10	33.75	33.85	-9	4,536	-0.20%
2019/10/23	1	33.90	2	33.85	33.90	-1	4,556	-0.02%
2019/10/22	1	33.30	0	0.00	33.30	1	4,585	0.02%
2019/10/21	5	33.60	6	33.55	33.60	-1	4,619	-0.02%
2019/10/18	0	0.00	4	33.60	33.15	-4	4,716	-0.08%
2019/10/17	1	34.00	0	0.00	33.95	1	4,541	0.02%
2019/10/16	0	0.00	1	34.05	33.85	-1	4,544	-0.02%
2019/10/15	21	34.13	0.1	33.90	33.85	20.9	4,557	0.46%
2019/10/14	2	33.78	1	33.95	34.00	1	4,540	0.02%
2019/10/09	0	0.00	15	33.58	33.20	-15	4,487	-0.33%
2019/10/08	6	33.54	4	33.50	33.80	2	4,454	0.04%
2019/10/07	19	33.17	11	33.16	33.30	8	4,426	0.18%
2019/10/04	23	32.73	11	32.35	32.50	12	4,375	0.27%
2019/10/03	8	32.95	6	33.05	32.95	2	4,342	0.05%
2019/10/02	11	33.38	88	33.12	33.20	-77	4,308	-1.79%
2019/10/01	21	33.73	75.2	33.61	33.10	-54.2	4,232	-1.28%
2019/09/27	8.6	34.90	7	34.94	34.75	1.6	4,071	0.04%
2019/09/26	17	35.71	2	35.25	35.25	15	3,985	0.38%
2019/09/25	32	36.19	18	37.35	36.00	14	3,866	0.36%
2019/09/24	27	38.16	3	38.12	38.05	24	3,689	0.65%
2019/09/23	12	38.51	0	0.00	38.35	12	3,681	0.33%
2019/09/20	2	39.00	20	38.95	39.00	-18	3,704	-0.49%
2019/09/19	16	39.10	0	0.00	39.05	16	3,685	0.43%
2019/09/17	28	40.12	6	39.76	39.50	22	3,932	0.56%
2019/09/16	4	39.59	27	39.82	39.95	-23	4,111	-0.56%
2019/09/12	0	0.00	1	38.90	38.80	-1	4,061	-0.02%
2019/09/10	15	38.71	0	0.00	38.50	15	4,256	0.35%
2019/09/06	17	38.85	2	38.90	38.80	15	4,413	0.34%
2019/09/05	4	38.83	1	38.95	38.75	3	4,448	0.07%
2019/09/04	2	39.43	1	39.60	39.25	1	4,457	0.02%
2019/09/03	1	39.15	17	39.29	39.40	-16	4,526	-0.35%
2019/09/02	0	0.00	1	38.85	38.75	-1	4,470	-0.02%
2019/08/30	0	0.00	6	38.37	38.10	-6	4,421	-0.14%
2019/08/29	3	38.15	0	0.00	38.15	3	4,418	0.07%
2019/08/28	1	38.25	0	0.00	38.10	1	4,423	0.02%
2019/08/27	24	38.29	2	38.13	38.10	22	4,431	0.50%
2019/08/26	4	38.75	1	39.00	38.80	3	4,379	0.07%
2019/08/23	14	38.29	39	38.12	38.15	-25	4,287	-0.58%
2019/08/22	18	39.31	18	39.39	39.20	0	4,191	0.00%
2019/08/21	4	40.52	5	40.54	40.50	-1	4,089	-0.02%
2019/08/20	3	40.65	24	41.07	40.50	-21	4,042	-0.52%
2019/08/19	7	41.15	2	41.15	41.40	5	4,031	0.12%
2019/08/16	1	42.05	0	0.00	42.10	1	4,141	0.02%
2019/08/15	1	42.15	2	42.25	42.05	-1	4,154	-0.02%
2019/08/14	5	42.95	1	43.15	42.50	4	4,120	0.10%
2019/08/13	2	45.45	6	45.45	45.40	-4	4,062	-0.10%
2019/08/12	1	45.90	22	45.95	45.70	-21	3,959	-0.53%
2019/08/07	1	45.65	0	0.00	45.70	1	3,919	0.03%
2019/08/06	39	45.65	0	0.00	45.65	39	4,015	0.97%
2019/08/05	0	0.00	2	46.00	45.85	-2	4,033	-0.05%
2019/08/02	1	45.80	2	45.80	45.90	-1	4,040	-0.02%
2019/08/01	11	46.14	0	0.00	46.05	11	4,075	0.27%
2019/07/31	0	0.00	1	46.15	46.25	-1	4,118	-0.02%
2019/07/30	4	46.14	0	0.00	46.00	4	4,175	0.10%
2019/07/29	0	0.00	7	46.59	46.50	-7	4,351	-0.16%
2019/07/25	20	45.81	0	0.00	45.70	20	4,338	0.46%
2019/07/24	8	46.33	47	46.45	46.00	-39	4,352	-0.90%
2019/07/23	0	0.00	11	46.95	46.80	-11	4,290	-0.26%
2019/07/22	3	46.75	20	47.05	46.80	-17	4,266	-0.40%
2019/07/19	4	46.28	8	46.27	46.30	-4	4,152	-0.10%
2019/07/18	21	46.05	12	45.93	45.85	9	4,170	0.22%
2019/07/17	2	45.95	2	45.83	45.75	0	4,206	0.00%
2019/07/16	0	0.00	1.5	45.55	45.55	-1.5	4,203	-0.04%
2019/07/15	0	0.00	1	45.25	45.25	-1	4,246	-0.02%
2019/07/12	1	45.15	0	0.00	45.15	1	4,357	0.02%
2019/07/11	2	45.10	0	0.00	45.15	2	4,536	0.04%
2019/07/10	1	45.25	0	0.00	45.45	1	4,629	0.02%
2019/07/08	1	45.00	0	47.70	45.05	1	4,804	0.02%
2019/07/05	0	0.00	10	45.10	45.10	-10	4,909	-0.20%
2019/07/04	0	0.00	2	45.00	45.05	-2	4,961	-0.04%
2019/07/03	1	45.20	3	45.22	45.20	-2	5,084	-0.04%
2019/07/02	0	0.00	0.1	45.35	45.45	-0.1	5,195	0.00%
2019/07/01	0	0.00	18	45.45	45.50	-18	5,207	-0.35%
2019/06/28	4	45.51	1	45.50	45.30	3	5,252	0.06%
2019/06/27	4	45.94	21	45.96	45.95	-17	5,257	-0.32%
2019/06/26	1	46.45	20	46.40	46.40	-19	5,218	-0.36%
2019/06/25	0	0.00	7	46.50	46.75	-7	5,301	-0.13%
2019/06/24	11	46.40	2	46.20	46.50	9	5,417	0.17%
2019/06/21	11	46.18	34	46.27	46.40	-23	5,328	-0.43%
2019/06/20	4.8	45.76	1	45.95	45.80	3.8	5,183	0.07%
2019/06/19	14	45.75	12	45.77	45.80	2	5,252	0.04%
2019/06/18	0	0.00	2	45.78	46.00	-2	5,337	-0.04%
2019/06/17	6	46.00	8	45.79	45.85	-2	5,770	-0.03%
2019/06/14	1	45.40	7	45.51	45.50	-6	5,918	-0.10%
2019/06/12	0	0.00	6	44.80	44.90	-6	6,029	-0.10%
2019/06/11	18	44.80	8	44.77	45.00	10	6,142	0.16%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/06/03	15	43.95	0	0.00	43.90	15	6,154	0.24%
2019/05/31	11	44.09	0	0.00	44.05	11	6,207	0.18%
2019/05/28	5	44.10	0	0.00	44.10	5	6,361	0.08%
2019/05/23	1	44.20	19	45.12	44.05	-18	6,541	-0.28%
2019/05/22	0	0.00	27	44.46	44.65	-27	6,421	-0.42%
2019/05/20	3	44.33	2	44.53	43.95	1	6,497	0.02%
2019/05/17	0	0.00	8	43.98	43.90	-8	6,483	-0.12%
2019/05/16	0	0.00	10	43.90	43.90	-10	6,588	-0.15%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	2	43.85	3	43.75	43.80	-1	6,884	-0.01%
2019/05/13	0	0.00	20	43.76	43.70	-20	7,035	-0.28%
2019/05/10	17	43.84	1	43.80	43.85	16	7,139	0.22%
2019/05/09	8	43.83	1	43.90	43.85	7	7,167	0.10%
2019/05/08	6	44.21	2	43.90	43.90	4	7,191	0.06%
2019/05/06	28	44.60	4	44.66	44.40	24	7,482	0.32%
2019/05/03	0	0.00	27	43.96	44.00	-27	7,359	-0.37%
2019/05/02	12	44.06	0	0.00	43.80	12	7,425	0.16%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/29	2	43.90	0	0.00	43.85	2	7,515	0.03%
2019/04/26	2	44.00	2	43.70	43.70	0	7,565	0.00%
2019/04/25	22	43.92	5	43.80	43.90	17	7,661	0.22%
2019/04/24	4	43.93	4	43.88	43.85	0	7,751	0.00%
2019/04/23	2	43.85	10	43.81	43.80	-8	7,892	-0.10%
2019/04/22	2	43.85	2	43.75	43.75	0	7,954	0.00%
2019/04/19	4	43.64	1	43.75	43.70	3	8,131	0.04%
2019/04/18	55	43.71	18	43.73	43.70	37	8,276	0.45%
2019/04/17	7	43.63	2	43.75	43.95	5	8,424	0.06%
2019/04/16	2	43.65	0	0.00	43.70	2	8,758	0.02%
2019/04/15	23.6	43.71	0	0.00	43.60	23.6	8,982	0.26%
2019/04/12	28	43.67	1	43.85	44.00	27	9,087	0.30%
2019/04/11	13	43.97	2	44.03	44.00	11	9,154	0.12%
2019/04/10	1	44.10	2	44.33	44.15	-1	9,091	-0.01%
2019/04/09	58	44.28	1	44.30	44.20	57	9,093	0.63%
2019/04/08	9	44.89	7	45.04	44.80	2	9,010	0.02%
2019/04/02	1	45.55	0	0.00	45.55	1	9,222	0.01%
2019/04/01	3	45.43	1	45.35	45.10	2	9,445	0.02%
2019/03/29	1	45.00	1.2	45.23	45.45	-0.2	9,629	0.00%
2019/03/28	20	45.03	10	45.36	44.95	10	9,955	0.10%
2019/03/27	29	45.89	25	46.24	45.55	4	9,886	0.04%
2019/03/26	24	45.94	5	45.81	45.55	19	9,681	0.20%
2019/03/25	13	45.60	6	45.80	45.95	7	9,644	0.07%
2019/03/22	5	46.24	75	46.33	46.15	-70	9,617	-0.73%
2019/03/21	15	47.51	26	47.54	46.80	-11	9,505	-0.12%
2019/03/20	1	47.10	99	46.51	47.25	-98	9,335	-1.05%
2019/03/19	6	45.07	54	45.27	45.30	-48	8,875	-0.54%
2019/03/18	11	43.88	40	44.58	44.65	-29	8,758	-0.33%
2019/03/15	6	43.16	1	43.15	43.90	5	8,722	0.06%
2019/03/14	15	42.93	7	43.22	43.40	8	8,673	0.09%
2019/03/13	4	43.36	1	43.35	43.15	3	8,653	0.03%
2019/03/12	22	43.63	3	43.63	43.50	19	8,700	0.22%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/08	11	43.67	1	43.85	43.85	10	8,866	0.11%
2019/03/07	5	43.50	0	0.00	43.50	5	9,100	0.05%
2019/03/06	7	43.92	0	0.00	43.85	7	9,303	0.08%
2019/03/05	22	44.55	4	44.21	44.10	18	9,506	0.19%
2019/03/04	22	44.69	7	44.66	44.70	15	9,893	0.15%
2019/02/27	1	44.00	0	0.00	44.00	1	10,492	0.01%
2019/02/26	4	44.13	1	44.10	44.00	3	10,566	0.03%
2019/02/25	1	43.95	2	44.10	43.85	-1	10,606	-0.01%
2019/02/22	13	43.64	1	43.55	43.60	12	10,647	0.11%
2019/02/21	7	43.73	2	43.83	43.80	5	10,561	0.05%
2019/02/20	7	43.91	3	43.95	44.05	4	10,551	0.04%
2019/02/19	3.1	43.88	2	43.98	43.85	1.1	10,492	0.01%
2019/02/18	5	43.86	1	43.80	43.75	4	10,555	0.04%
2019/02/15	11	44.05	2	44.03	44.00	9	10,721	0.08%
2019/02/14	21	44.84	2	44.78	44.55	19	10,780	0.18%
2019/02/13	27	45.19	13.2	45.83	45.65	13.8	10,803	0.13%
2019/02/12	7	44.89	10	45.13	45.55	-3	10,689	-0.03%
2019/02/11	16	43.81	1	44.00	43.95	15	10,492	0.14%
2019/01/30	15	43.69	0	0.00	43.90	15	10,399	0.14%
2019/01/28	5	43.80	0	0.00	43.85	5	10,508	0.05%
2019/01/25	80	44.62	5	43.97	43.85	75	10,632	0.71%
2019/01/24	2.1	45.52	1	45.80	45.50	1.1	10,507	0.01%
2019/01/23	8	45.29	11	45.29	45.40	-3	10,602	-0.03%
2019/01/22	9	45.96	1	45.80	45.70	8	10,682	0.07%
2019/01/21	6	46.83	3	46.83	46.65	3	10,850	0.03%
2019/01/18	2	46.75	7	46.65	46.85	-5	11,045	-0.05%
2019/01/17	6	46.12	2	46.55	46.10	4	11,343	0.04%
2019/01/16	10	47.11	1	47.00	46.80	9	11,832	0.08%
2019/01/15	13	47.06	74	47.03	48.00	-61	11,916	-0.51%
2019/01/14	5	47.46	10	47.52	47.55	-5	12,217	-0.04%
2019/01/11	15	46.86	62	46.97	47.55	-47	12,817	-0.37%
2019/01/10	12	47.29	14	47.45	46.75	-2	13,226	-0.02%
2019/01/09	14	46.83	7	46.89	47.20	7	13,256	0.05%
2019/01/08	18	46.58	73	46.45	46.80	-55	13,112	-0.42%
2019/01/07	66	44.38	30	44.93	45.00	36	12,778	0.28%
2019/01/04	4	43.64	22	43.71	43.80	-18	12,633	-0.14%
2019/01/03	2	43.30	10	43.15	43.30	-8	12,793	-0.06%
2019/01/02	1	42.40	0	0.00	42.40	1	12,962	0.01%
2018/12/28	20	42.28	0	0.00	42.05	20	13,152	0.15%
2018/12/27	1	42.50	18	42.23	42.05	-17	13,354	-0.13%
2018/12/26	1	41.70	3	41.90	42.00	-2	13,706	-0.01%
2018/12/25	30	41.31	0	0.00	41.85	30	14,400	0.21%
2018/12/24	35	42.41	1	42.75	42.00	34	14,374	0.24%
2018/12/22	23	43.44	13	44.19	43.35	10	14,453	0.07%
2018/12/21	16	43.40	33	43.13	42.85	-17	14,682	-0.12%
2018/12/20	7	41.99	2	41.90	42.00	5	14,589	0.03%
2018/12/19	0	0.00	9	42.11	42.00	-9	14,930	-0.06%
2018/12/18	3	41.92	1	42.15	42.00	2	15,294	0.01%
2018/12/17	4	41.95	0	0.00	42.00	4	16,118	0.02%
2018/12/14	2	42.10	0	0.00	42.30	2	16,742	0.01%
2018/12/13	14	42.35	2	42.60	42.25	12	17,014	0.07%
2018/12/12	2	42.25	11.2	42.38	42.20	-9.2	17,083	-0.05%
2018/12/11	13	42.00	18	42.05	42.05	-5	17,110	-0.03%
2018/12/07	11	42.01	11	41.73	42.00	0	17,289	0.00%
2018/12/06	3	41.63	47	41.42	42.00	-44	17,399	-0.25%
2018/12/05	6	42.61	0	0.00	42.35	6	17,502	0.03%
2018/12/04	4	43.49	5	43.75	43.05	-1	17,561	-0.01%
2018/12/03	0	0.00	9.8	43.54	43.50	-9.8	17,574	-0.06%
2018/11/30	16	43.22	14	43.79	42.70	2	17,586	0.01%
2018/11/29	8	43.36	22	43.97	42.85	-14	17,471	-0.08%
2018/11/28	7	41.21	5	41.78	42.00	2	17,670	0.01%
2018/11/27	13	41.17	10	41.75	42.05	3	17,497	0.02%
2018/11/26	72	40.87	24	40.97	43.00	48	17,106	0.28%
2018/11/23	7	42.89	2	43.10	42.95	5	16,518	0.03%
2018/11/22	14	43.08	21	42.75	42.80	-7	16,619	-0.04%
2018/11/21	11	43.41	0	0.00	43.55	11	16,659	0.07%
2018/11/20	1	44.30	0	0.00	44.40	1	16,773	0.01%
2018/11/19	7	44.94	18	45.22	44.90	-11	16,999	-0.06%
2018/11/16	8.5	44.73	3	45.13	44.65	5.5	17,340	0.03%
2018/11/15	1	44.70	6	45.45	44.85	-5	17,387	-0.03%
2018/11/14	11	45.89	28	45.61	45.10	-17	17,459	-0.10%
2018/11/13	1	42.60	13	45.10	45.45	-12	17,434	-0.07%
2018/11/12	51	44.54	26	44.79	43.95	25	17,616	0.14%
2018/11/09	8	46.01	36	46.03	45.80	-28	17,949	-0.16%
2018/11/08	1	45.65	6	45.53	45.50	-5	18,561	-0.03%
2018/11/07	18	44.97	1	44.90	45.00	17	18,827	0.09%
2018/11/06	19	45.62	3	45.60	44.80	16	19,151	0.08%
2018/11/05	9	45.87	5	45.82	45.50	4	19,218	0.02%
2018/11/02	6	45.86	34	46.00	45.35	-28	19,466	-0.14%
2018/11/01	21	44.45	13	44.74	44.90	8	19,434	0.04%
2018/10/31	7	43.64	8	43.93	43.40	-1	19,750	-0.01%
2018/10/30	9	43.17	3	43.80	43.15	6	19,967	0.03%
2018/10/29	14	43.89	39	44.32	43.25	-25	19,877	-0.13%
2018/10/26	21	44.38	8	44.36	43.30	13	19,683	0.07%
2018/10/25	41	43.84	19	44.11	43.20	22	19,475	0.11%
2018/10/24	63.4	47.86	12.4	47.93	46.95	51	19,131	0.27%
2018/10/23	11	50.93	8	51.31	50.90	3	18,589	0.02%
2018/10/22	16	51.83	22	52.06	51.30	-6	18,459	-0.03%
2018/10/19	11	50.26	57.2	49.74	51.30	-46.2	18,041	-0.26%
2018/10/18	10	46.97	21	47.51	48.60	-11	17,362	-0.06%
2018/10/17	7	47.59	6	47.96	46.00	1	16,799	0.01%
2018/10/16	5	47.76	8	48.06	47.80	-3	16,704	-0.02%
2018/10/15	21	48.02	6	48.23	47.30	15	16,678	0.09%
2018/10/12	8	46.20	18	46.20	47.05	-10	16,635	-0.06%
2018/10/11	31.3	45.88	8	45.89	45.25	23.3	16,853	0.14%
2018/10/09	28	48.55	32	49.49	50.20	-4	16,566	-0.02%
2018/10/08	22	49.63	4	49.49	49.00	18	16,293	0.11%
2018/10/05	25.1	50.35	17	49.92	50.60	8.1	16,074	0.05%
2018/10/04	17	50.52	36	50.16	51.30	-19	15,838	-0.12%
2018/10/03	114	52.88	11.1	52.44	49.00	102.9	15,498	0.66%	大買/鉅額交易
2018/10/01	16	51.93	11	52.74	53.10	5	14,804	0.03%
2018/09/28	18	53.63	78.4	53.95	53.50	-60.4	14,574	-0.41%
2018/09/27	10	52.37	24	53.86	54.80	-14	14,303	-0.10%
2018/09/26	31	52.77	12	52.03	52.00	19	14,006	0.14%
2018/09/25	3	54.23	5	54.44	54.00	-2	13,820	-0.01%
2018/09/21	12	52.78	8	52.65	53.20	4	13,491	0.03%
2018/09/20	13	51.02	103	51.60	52.50	-90	13,152	-0.68%	大賣/
2018/09/19	12	48.76	29	49.14	50.30	-17	12,459	-0.14%
2018/09/18	8	46.09	62	46.31	46.60	-54	11,924	-0.45%
2018/09/17	8	44.78	50	45.14	44.80	-42	11,743	-0.36%
2018/09/14	4	44.31	1	44.15	44.15	3	11,835	0.03%
2018/09/13	2	44.68	2	44.55	44.50	0	11,874	0.00%
2018/09/12	16	44.36	59	45.48	44.40	-43	11,834	-0.36%
2018/09/11	7	42.86	6	43.35	43.75	1	11,729	0.01%
2018/09/10	21	42.24	17	42.74	42.15	4	11,960	0.03%
2018/09/07	4	43.26	2	43.53	43.00	2	12,155	0.02%
2018/09/06	1	43.65	1	43.50	43.50	0	12,518	0.00%
2018/09/05	6	43.58	2	43.38	43.60	4	12,709	0.03%
2018/09/04	53	43.38	18	43.29	43.25	35	12,711	0.28%
2018/09/03	79	44.38	6.4	43.60	43.00	72.6	12,843	0.57%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	4	46.45	20	46.49	46.40	-16	12,881	-0.12%
2018/08/29	17	46.63	10	46.71	46.40	7	13,091	0.05%
2018/08/28	15	46.05	15	46.92	47.00	0	13,420	0.00%
2018/08/27	2	45.53	5	45.55	45.50	-3	14,187	-0.02%
2018/08/24	115	45.82	39	45.98	45.50	76	14,879	0.51%	大買/
2018/08/23	8.1	49.23	51	48.88	49.10	-42.9	14,732	-0.29%
2018/08/22	5	48.98	32	49.59	49.00	-27	14,544	-0.19%
2018/08/21	6	47.93	3	47.85	47.85	3	14,216	0.02%
2018/08/20	20	47.85	16	47.90	48.35	4	14,206	0.03%
2018/08/17	75	48.01	88	48.19	47.70	-13	14,116	-0.09%
2018/08/16	56	47.83	8	47.98	47.55	48	14,007	0.34%
2018/08/15	39	48.37	27	48.61	48.65	12	13,820	0.09%
2018/08/14	80	46.46	130	46.56	48.60	-50	13,596	-0.37%	大賣/
2018/08/13	20	44.06	9	44.33	44.20	11	12,965	0.08%
2018/08/10	38	44.36	49	44.07	44.45	-11	12,769	-0.09%
2018/08/09	29	42.82	15	43.32	43.05	14	12,528	0.11%
2018/08/08	50	42.98	14	44.06	42.30	36	12,499	0.29%
2018/08/07	18	42.51	4	42.36	42.55	14	12,519	0.11%
2018/08/06	7	41.65	52	41.58	43.20	-45	12,948	-0.35%
2018/08/03	38	39.90	50	39.74	39.90	-12	12,645	-0.09%
2018/08/02	2	38.40	5	38.39	38.45	-3	12,563	-0.02%
2018/08/01	4	38.34	4	38.54	38.80	0	12,662	0.00%
2018/07/31	1	37.60	3.4	38.53	38.35	-2.4	12,712	-0.02%
2018/07/30	11	37.68	0	0.00	37.60	11	12,875	0.09%
2018/07/27	2	38.43	29	38.51	38.20	-27	13,018	-0.21%
2018/07/26	0	0.00	10	38.50	38.60	-10	13,125	-0.08%
2018/07/25	0	0.00	13	38.03	38.05	-13	13,286	-0.10%
2018/07/24	1	37.10	15	37.15	37.30	-14	13,648	-0.10%
2018/07/23	22	36.42	2	36.40	36.60	20	13,824	0.14%
2018/07/20	13	37.35	20	38.05	37.00	-7	14,122	-0.05%
2018/07/19	16	38.60	0	0.00	38.40	16	14,329	0.11%
2018/07/18	0	0.00	3	38.67	39.05	-3	14,832	-0.02%
2018/07/17	85	38.70	16	38.81	38.75	69	15,220	0.45%
2018/07/16	7	36.95	11	37.23	37.25	-4	15,097	-0.03%
2018/07/13	0	0.00	35	37.00	36.70	-35	15,513	-0.23%
2018/07/12	8	36.48	8	36.55	36.50	0	15,573	0.00%
2018/07/11	7	36.54	4	36.55	36.60	3	15,762	0.02%
2018/07/10	1	36.45	1	37.00	37.10	0	15,879	0.00%
2018/07/09	6	36.87	5	37.46	36.95	1	15,965	0.01%
2018/07/06	5	35.90	0	0.00	36.05	5	16,078	0.03%
2018/07/05	5	36.53	0	0.00	36.05	5	16,341	0.03%
2018/07/04	2	37.08	3	37.00	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	2	35.85	35.75	-2	17,135	-0.01%
2018/07/02	5	36.40	0	0.00	36.40	5	17,310	0.03%
2018/06/29	2	36.25	5	36.15	36.25	-3	17,751	-0.02%
2018/06/28	6	36.44	6	36.40	36.15	0	18,103	0.00%
2018/06/27	39	36.75	2	37.10	37.10	37	18,199	0.20%
2018/06/26	15	36.17	0	0.00	36.65	15	18,140	0.08%
2018/06/25	22	36.34	12	36.85	36.50	10	18,113	0.06%
2018/06/22	15	37.85	8	37.34	37.60	7	18,084	0.04%
2018/06/21	4	39.00	1	39.10	38.80	3	18,300	0.02%
2018/06/20	8	39.17	10	39.03	38.60	-2	18,450	-0.01%
2018/06/19	44	40.41	39	40.37	39.75	5	18,457	0.03%
2018/06/15	46	39.53	27	39.59	40.00	19	18,233	0.10%
2018/06/14	159	39.39	212	39.22	38.20	-53	17,948	-0.30%	大買/大賣/
2018/06/13	66	38.52	29	38.52	38.90	37	17,594	0.21%
2018/06/12	12	37.66	7	37.59	37.65	5	17,398	0.03%
2018/06/11	20	37.05	11	37.43	36.85	9	17,491	0.05%
2018/06/08	34	38.59	69	38.85	37.95	-35	17,661	-0.20%
2018/06/07	41	38.44	33	38.13	37.85	8	17,384	0.05%
2018/06/06	44	38.10	22	38.32	38.00	22	17,431	0.13%
2018/06/05	21	37.63	72	37.70	37.50	-51	17,499	-0.29%
2018/06/04	37	37.64	32.5	38.02	37.60	4.5	17,321	0.03%
2018/06/01	10	34.50	124.1	34.78	35.70	-114.1	16,652	-0.69%	大賣/鉅額交易
2018/05/30	42	32.22	22	32.22	32.30	20	16,880	0.12%
2018/05/29	12	32.54	4	32.43	32.75	8	17,850	0.04%
2018/05/28	18	31.97	2	32.05	31.90	16	18,877	0.08%
2018/05/25	40	32.46	9	32.62	32.10	31	18,965	0.16%
2018/05/24	48	32.93	15	32.55	32.60	33	19,129	0.17%
2018/05/23	14	32.25	37	32.13	32.55	-23	19,353	-0.12%
2018/05/22	26	32.76	36	32.88	32.60	-10	19,394	-0.05%
2018/05/21	3	33.70	57	33.60	33.50	-54	19,442	-0.28%
2018/05/18	5	33.65	16	34.07	33.60	-11	19,370	-0.06%
2018/05/17	50	34.08	20	34.01	33.85	30	19,265	0.16%
2018/05/16	20	33.80	16	33.85	33.80	4	19,165	0.02%
2018/05/15	22	34.11	60	34.27	34.00	-38	19,094	-0.20%
2018/05/14	61	34.18	8	33.98	33.35	53	18,926	0.28%
2018/05/11	6	34.05	37	34.27	34.80	-31	18,371	-0.17%
2018/05/10	32	34.20	5	34.80	34.10	27	18,209	0.15%
2018/05/09	0	0.00	36	33.96	33.90	-36	18,001	-0.20%
2018/05/08	1	33.05	1	33.00	33.50	0	17,997	0.00%
2018/05/07	34	32.74	6	33.03	33.25	28	17,972	0.16%
2018/05/04	9	32.12	4	32.29	32.25	5	17,775	0.03%
2018/05/03	110	32.83	4	33.01	32.75	106	17,692	0.60%	大買/鉅額交易
2018/05/02	6	33.43	5	33.58	33.80	1	17,796	0.01%
2018/04/30	17	33.96	128	34.09	34.00	-111	17,715	-0.63%	大賣/鉅額交易
2018/04/27	7	31.83	12	32.19	32.80	-5	17,368	-0.03%
2018/04/26	69	31.48	7	32.05	31.75	62	17,300	0.36%
2018/04/25	3	31.07	37	31.62	32.40	-34	17,058	-0.20%
2018/04/24	117	31.66	37	32.66	31.35	80	16,798	0.48%	大買/
2018/04/23	33	34.72	84	34.56	34.75	-51	16,371	-0.31%
2018/04/20	41	32.75	59	32.76	32.70	-18	15,968	-0.11%
2018/04/19	13	32.93	63	33.23	33.20	-50	15,831	-0.32%
2018/04/18	2	30.53	5	30.50	30.85	-3	15,481	-0.02%
2018/04/17	39	30.36	15	30.46	30.05	24	15,607	0.15%
2018/04/16	0	0.00	8	30.70	30.40	-8	15,837	-0.05%
2018/04/12	1	31.60	0	0.00	31.75	1	16,733	0.01%
2018/04/11	3	31.45	38	31.94	32.40	-35	17,304	-0.20%
2018/04/10	7	32.01	46	32.32	31.60	-39	17,095	-0.23%
2018/04/09	52	31.68	8.2	31.52	32.50	43.8	16,695	0.26%
2018/04/03	0	0.00	35	31.00	30.45	-35	16,402	-0.21%
2018/04/02	23	31.09	22	30.82	30.65	1	16,248	0.01%
2018/03/31	11	30.35	13	30.01	29.70	-2	15,958	-0.01%
2018/03/30	1	29.00	4	29.05	29.00	-3	15,797	-0.02%
2018/03/29	3	28.00	2	27.85	27.85	1	15,592	0.01%
2018/03/28	31	27.75	0	0.00	27.70	31	15,615	0.20%
2018/03/27	3	27.38	6.1	28.08	28.30	-3.1	15,603	-0.02%
2018/03/26	23	26.99	33	27.70	26.80	-10	15,503	-0.06%
2018/03/23	4	28.18	0	0.00	28.25	4	15,275	0.03%
2018/03/22	2	28.70	6	29.05	29.05	-4	15,103	-0.03%
2018/03/21	15	28.58	3	28.52	28.50	12	14,990	0.08%
2018/03/20	2	29.15	0	0.00	28.60	2	14,864	0.01%
2018/03/19	3	28.57	1	28.50	28.50	2	14,709	0.01%
2018/03/16	43	29.03	3	29.18	28.90	40	14,564	0.27%
2018/03/15	19	29.38	11	29.43	29.40	8	14,478	0.06%
2018/03/14	31	29.20	2	29.80	29.75	29	14,263	0.20%
2018/03/13	1	28.35	10	28.48	28.45	-9	13,827	-0.07%
2018/03/12	3	27.92	4	28.60	28.80	-1	13,710	-0.01%
2018/03/09	20	27.75	6	27.50	27.50	14	13,492	0.10%
2018/03/08	4	28.40	35.5	28.24	28.60	-31.5	13,144	-0.24%
2018/03/07	11	28.51	4	27.95	27.95	7	12,914	0.05%
2018/03/06	6	28.65	16	28.67	28.80	-10	12,618	-0.08%
2018/03/05	18	29.92	10	29.64	29.40	8	12,248	0.07%
2018/03/02	77	27.83	84	28.44	28.80	-7	11,497	-0.06%
2018/03/01	11	26.70	41.2	27.43	27.70	-30.2	10,438	-0.29%
2018/02/27	13	25.22	8	25.41	25.20	5	9,336	0.05%
2018/02/26	17	25.33	12	25.35	25.35	5	9,170	0.05%
2018/02/23	15	25.24	21.3	25.48	25.00	-6.3	8,916	-0.07%
2018/02/22	6	24.78	37	24.50	24.50	-31	8,601	-0.36%
2018/02/21	0	0.00	1	24.35	24.50	-1	8,393	-0.01%
2018/02/09	15	21.40	0.7	21.95	21.95	14.3	8,075	0.18%
2018/02/08	2	22.15	2	22.15	22.50	0	8,076	0.00%
2018/02/07	0	0.00	3	22.20	22.00	-3	8,097	-0.04%
2018/02/06	55	22.11	0	0.00	21.30	55	8,053	0.68%
2018/02/05	9	22.82	13	23.20	23.05	-4	7,867	-0.05%
2018/02/01	0	0.00	1	23.95	23.75	-1	7,852	-0.01%
2018/01/31	6	23.80	3	24.23	24.40	3	7,812	0.04%
2018/01/30	74	24.10	30	23.83	23.65	44	7,702	0.57%
2018/01/29	3	24.47	1	24.25	24.35	2	7,678	0.03%
2018/01/26	6	24.17	0	0.00	24.20	6	7,752	0.08%
2018/01/25	6	24.92	2	24.75	24.60	4	8,332	0.05%
2018/01/24	2	23.20	34	23.71	24.00	-32	8,182	-0.39%
2018/01/23	0	0.00	1	23.45	22.85	-1	8,008	-0.01%
2018/01/22	3	23.58	0	0.00	23.55	3	7,906	0.04%
2018/01/19	30	24.25	10	24.43	24.35	20	7,803	0.26%
2018/01/18	1	24.05	0	0.00	23.85	1	7,725	0.01%
2018/01/17	6	24.05	0	0.00	24.00	6	7,678	0.08%
2018/01/16	18	24.83	0	0.00	24.75	18	7,543	0.24%
2018/01/15	0	0.00	2	24.63	24.90	-2	7,515	-0.03%
2018/01/12	2	24.80	0	0.00	24.90	2	7,532	0.03%
2018/01/11	31	25.98	5	25.34	25.20	26	7,472	0.35%
2018/01/10	4	25.35	2.9	25.38	25.30	1.1	7,221	0.02%
2018/01/09	22	25.63	254	25.44	24.80	-232	6,780	-3.42%	大賣/鉅額交易
2018/01/08	3	24.78	37	24.78	24.85	-34	6,332	-0.54%
2018/01/05	4	23.30	29.8	23.21	23.50	-25.8	5,586	-0.46%
2018/01/04	0	0.00	51	21.54	21.50	-51	4,821	-1.06%
2018/01/03	1	21.70	1	22.00	21.90	0	4,714	0.00%
2018/01/02	2	22.25	12	22.38	22.00	-10	4,589	-0.22%

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析