大成鋼 (2027)-元大-雙和券商分點個股進出

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
36.65
漲跌
--
漲幅
0.00%
成交量
4,163張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	36.75	0	0.00	36.65	0.1	6,315	0.00%
2024/04/25	0	0.00	0	36.80	36.65	0	6,293	0.00%
2024/04/24	35.1	37.21	8	37.14	37.10	27.1	6,260	0.43%
2024/04/23	1.8	37.86	1	37.65	37.80	0.8	6,238	0.01%
2024/04/22	17	38.10	24	37.68	37.60	-7	6,242	-0.11%
2024/04/19	10	37.40	17	37.74	37.70	-7	6,156	-0.11%
2024/04/18	26	38.02	3.5	38.52	37.80	22.5	5,910	0.38%
2024/04/17	0	0.00	27	37.13	36.95	-27	5,460	-0.49%
2024/04/16	16	36.86	38	36.71	36.70	-22	5,459	-0.40%
2024/04/15	0	0.00	15	37.00	36.70	-15	5,378	-0.28%
2024/04/12	1	36.50	1	36.60	36.50	0	5,281	0.00%
2024/04/11	4	36.80	1	36.70	36.65	3	5,268	0.06%
2024/04/10	13	37.06	7	37.01	37.00	6	5,292	0.11%
2024/04/09	12	37.31	3.3	36.64	37.50	8.7	5,222	0.17%
2024/04/08	0	0.00	6.2	36.55	36.60	-6.2	5,021	-0.12%
2024/04/03	7.2	36.27	7	36.15	36.10	0.2	5,001	0.00%
2024/04/02	5.1	36.10	4	36.10	36.10	1.1	4,885	0.02%
2024/04/01	0.1	36.65	2	36.58	36.40	-2	4,908	-0.04%
2024/03/29	2	36.60	0	36.70	36.50	2	4,878	0.04%
2024/03/28	0.1	36.90	5	36.95	37.10	-5	4,763	-0.10%
2024/03/27	0	0.00	0	36.25	36.65	0	4,780	0.00%
2024/03/26	0.1	36.20	0.1	36.34	36.45	0	4,921	0.00%
2024/03/25	6.1	36.58	0	0.00	36.70	6.1	5,151	0.12%
2024/03/22	0	0.00	3	37.04	37.10	-3	5,369	-0.06%
2024/03/21	0	0.00	12	37.10	37.15	-12	5,672	-0.21%
2024/03/20	0.1	36.40	3	36.72	36.40	-3	6,326	-0.05%
2024/03/19	1	36.50	2.3	36.53	36.30	-1.3	6,232	-0.02%
2024/03/18	0.1	35.90	2.1	35.90	35.90	-2	6,169	-0.03%
2024/03/15	1	35.85	0.1	35.90	36.30	0.9	6,167	0.01%
2024/03/14	2.1	36.25	6	36.33	36.30	-4	6,131	-0.06%
2024/03/13	1.1	35.60	0	35.70	35.70	1.1	6,124	0.02%
2024/03/12	23	36.15	0.1	35.96	36.20	22.9	6,083	0.38%
2024/03/11	3.1	35.50	1	35.60	35.60	2.1	6,087	0.03%
2024/03/08	0	0.00	0	35.75	35.45	0	6,111	0.00%
2024/03/07	3.5	35.70	5	35.72	35.85	-1.5	6,149	-0.02%
2024/03/06	1.6	36.07	0	36.25	36.05	1.5	6,233	0.02%
2024/03/05	1	35.85	0	36.00	36.00	1	6,241	0.02%
2024/03/04	2	35.93	0.1	36.00	35.85	1.9	6,250	0.03%
2024/03/01	6.1	35.99	0	36.20	36.05	6	6,279	0.10%
2024/02/29	9	35.80	1	35.90	35.90	8	6,305	0.13%
2024/02/27	7.3	35.84	14	35.96	35.80	-6.8	6,304	-0.11%
2024/02/26	3	36.22	5	36.29	36.15	-2	6,298	-0.03%
2024/02/23	0.8	36.40	0	36.40	36.20	0.8	6,355	0.01%
2024/02/22	2.1	36.35	0	36.40	36.45	2	6,445	0.03%
2024/02/21	0.1	36.50	1.2	36.47	36.30	-1.2	6,463	-0.02%
2024/02/20	1	36.65	3	36.48	36.40	-2	6,548	-0.03%
2024/02/19	2.1	36.60	12	36.60	36.75	-10	6,756	-0.15%
2024/02/16	11.1	36.20	0	36.25	36.30	11	6,801	0.16%
2024/02/15	7.1	36.02	25	35.95	36.20	-18	6,797	-0.26%
2024/02/05	0	0.00	0	36.55	36.35	0	6,770	0.00%
2024/02/02	6.1	36.80	0	36.88	36.80	6	6,742	0.09%
2024/02/01	5.1	36.95	0.1	37.03	37.00	5	6,764	0.07%
2024/01/31	2	37.15	0	36.98	37.10	2	6,760	0.03%
2024/01/30	0.1	37.15	0.4	37.06	36.95	-0.4	6,760	-0.01%
2024/01/29	0	0.00	3	37.40	37.40	-3	6,774	-0.04%
2024/01/26	0	0.00	1	37.20	37.30	-1	6,815	-0.01%
2024/01/25	0.1	37.25	0	37.20	37.20	0.1	6,835	0.00%
2024/01/24	0	0.00	0	37.50	37.25	0	6,855	0.00%
2024/01/23	0	0.00	0	36.90	37.00	0	6,875	0.00%
2024/01/22	3	36.70	5	36.71	36.70	-2	6,892	-0.03%
2024/01/19	1.1	36.61	4.1	36.67	36.60	-3	6,889	-0.04%
2024/01/18	0.6	36.70	1.1	36.60	36.60	-0.5	6,886	-0.01%
2024/01/17	5.3	36.63	0	37.20	36.50	5.3	6,886	0.08%
2024/01/16	7.8	37.25	0.1	37.40	37.05	7.8	6,790	0.11%
2024/01/15	0.5	37.51	0	37.60	37.40	0.4	6,745	0.01%
2024/01/12	0	0.00	0.1	37.47	37.50	-0.1	6,772	0.00%
2024/01/11	0.1	37.43	0.1	37.41	37.40	0	6,788	0.00%
2024/01/10	5.4	37.51	0.1	37.51	37.50	5.3	6,933	0.08%
2024/01/09	1.1	38.78	1.1	38.41	38.30	0	6,862	0.00%
2024/01/08	3.1	38.90	1.1	39.04	38.95	2	6,838	0.03%
2024/01/05	8	38.94	26	38.96	39.00	-18	6,857	-0.26%
2024/01/04	12	39.10	6	38.99	39.10	6	6,870	0.09%
2024/01/03	2.3	39.37	1.1	39.35	39.25	1.2	6,890	0.02%
2024/01/02	0.4	39.54	12	39.55	39.65	-11.6	6,866	-0.17%
2023/12/29	3	39.35	2.2	39.51	39.60	0.9	6,809	0.01%
2023/12/28	0	0.00	0.1	39.34	39.50	-0.1	6,803	0.00%
2023/12/27	0.1	39.45	1	39.35	39.35	-1	6,814	-0.01%
2023/12/26	2	39.45	2.1	39.69	39.50	-0.1	6,754	0.00%
2023/12/25	1.2	39.60	6.2	40.08	39.45	-5	6,760	-0.07%
2023/12/22	1.1	39.64	0	39.42	39.20	1.1	6,693	0.02%
2023/12/21	2	39.45	1.2	39.54	39.35	0.8	6,577	0.01%
2023/12/20	10.6	39.84	0.1	39.85	39.70	10.5	6,433	0.16%
2023/12/19	1	38.95	14.2	39.46	39.70	-13.2	6,198	-0.21%
2023/12/18	37	39.81	20.4	40.15	39.75	16.6	5,956	0.28%
2023/12/15	44.6	40.11	51.1	39.96	39.55	-6.5	5,561	-0.12%
2023/12/14	0	0.00	0.2	38.21	38.20	-0.2	4,839	0.00%
2023/12/13	1.7	38.10	11	38.30	38.00	-9.3	5,071	-0.18%
2023/12/12	3	38.37	0.1	38.37	38.35	2.9	5,345	0.05%
2023/12/11	2.2	38.45	1	38.60	38.40	1.2	5,332	0.02%
2023/12/08	1	38.80	1.2	38.36	38.40	-0.2	5,310	0.00%
2023/12/07	0.1	38.80	0.2	38.89	38.80	-0.1	5,187	0.00%
2023/12/06	3.1	39.18	2.1	39.20	39.15	1	5,176	0.02%
2023/12/05	0.3	39.03	3	39.17	38.95	-2.7	5,154	-0.05%
2023/12/04	11	38.76	11.8	39.14	39.25	-0.8	5,231	-0.01%
2023/12/01	12	38.94	37.1	39.16	38.85	-25.1	5,216	-0.48%
2023/11/30	4	38.43	8.6	38.47	38.65	-4.6	5,124	-0.09%
2023/11/29	0.1	38.50	1	38.45	38.50	-0.9	5,235	-0.02%
2023/11/28	5.5	38.60	0.2	38.48	38.65	5.3	5,256	0.10%
2023/11/27	5.1	38.20	1	38.15	38.10	4.1	5,263	0.08%
2023/11/24	1	38.50	16	38.70	38.35	-15	5,258	-0.29%
2023/11/22	1.1	38.59	0.2	38.52	38.60	1	5,234	0.02%
2023/11/21	32.1	38.44	5.6	38.48	38.50	26.5	5,185	0.51%
2023/11/20	0.3	38.00	1	38.00	38.05	-0.7	5,091	-0.01%
2023/11/17	5	38.10	2.2	38.13	38.10	2.8	5,070	0.06%
2023/11/16	17	38.05	16.4	38.14	38.15	0.7	5,020	0.01%
2023/11/15	9.3	36.94	0.1	37.00	37.05	9.3	4,845	0.19%
2023/11/14	2.2	36.23	1	36.40	36.50	1.2	4,922	0.02%
2023/11/13	0	0.00	3	36.78	36.60	-3	4,976	-0.06%
2023/11/10	4	37.08	2.5	37.02	37.00	1.5	5,138	0.03%
2023/11/09	1.1	37.49	1.1	37.31	37.30	0	5,274	0.00%
2023/11/08	1	37.25	5	37.20	37.20	-4	5,457	-0.07%
2023/11/07	0	0.00	3	37.30	37.30	-3	5,589	-0.05%
2023/11/06	1.4	37.42	2.1	37.16	37.15	-0.8	5,629	-0.01%
2023/11/03	6	37.20	2.1	37.24	37.30	3.9	5,708	0.07%
2023/11/02	1	36.95	0	36.90	36.95	1	5,721	0.02%
2023/11/01	5	36.65	0	36.73	36.65	5	5,768	0.09%
2023/10/31	0.3	37.10	4	37.05	37.05	-3.7	5,851	-0.06%
2023/10/30	1	36.75	2.3	37.06	37.10	-1.3	6,064	-0.02%
2023/10/27	0.1	36.60	2	36.60	36.70	-2	6,120	-0.03%
2023/10/26	0.2	36.85	0.1	36.78	36.50	0.1	6,374	0.00%
2023/10/25	1.2	36.79	1.3	36.80	36.90	-0.1	7,181	0.00%
2023/10/24	0	0.00	0	36.23	36.45	0	7,838	0.00%
2023/10/23	2	36.45	2	36.47	36.40	0	8,190	0.00%
2023/10/20	3	36.50	11	36.22	36.15	-8	8,419	-0.10%
2023/10/19	0	0.00	0	36.80	36.80	0	8,595	0.00%
2023/10/18	2	37.30	20.2	37.22	36.65	-18.2	8,901	-0.20%
2023/10/17	0	0.00	0.1	37.28	37.20	-0.1	9,190	0.00%
2023/10/16	1.4	37.51	3	37.35	37.35	-1.6	9,295	-0.02%
2023/10/13	5.5	37.45	10.4	37.45	37.50	-4.9	9,418	-0.05%
2023/10/12	0.5	37.15	1.2	37.39	37.40	-0.7	9,474	-0.01%
2023/10/11	0	0.00	7.2	37.05	37.35	-7.2	9,524	-0.08%
2023/10/06	0.1	36.65	0.1	36.70	36.75	0	9,518	0.00%
2023/10/05	0	0.00	0	36.70	36.65	0	9,569	0.00%
2023/10/04	1	36.40	0.1	36.24	36.45	0.9	9,591	0.01%
2023/10/03	1	36.20	0.2	36.45	36.15	0.9	9,588	0.01%
2023/10/02	6.2	36.95	0	36.75	36.65	6.1	9,602	0.06%
2023/09/28	5	37.05	5.1	36.85	36.85	-0.1	9,642	0.00%
2023/09/27	1.2	37.14	1	36.95	36.95	0.2	9,641	0.00%
2023/09/26	11	37.51	1.2	37.46	37.45	9.8	9,665	0.10%
2023/09/25	3	38.00	2.2	38.05	38.00	0.8	9,676	0.01%
2023/09/22	0.2	37.95	17	37.86	38.15	-16.8	9,667	-0.17%
2023/09/21	9	38.11	3.3	38.01	37.95	5.7	9,652	0.06%
2023/09/20	10	38.48	0.1	38.55	38.40	9.9	9,623	0.10%
2023/09/19	3.5	38.42	4	38.65	38.40	-0.5	9,625	-0.01%
2023/09/18	24.4	38.77	18.5	38.76	38.70	5.9	9,616	0.06%
2023/09/15	48.5	38.01	10.9	37.59	38.50	37.5	9,394	0.40%
2023/09/14	0	0.00	0.3	36.58	36.75	-0.3	9,158	0.00%
2023/09/13	8.4	36.31	4.2	36.37	36.40	4.2	9,235	0.04%
2023/09/12	10.4	36.05	10.2	36.15	36.20	0.2	9,426	0.00%
2023/09/11	0.5	36.10	0.1	36.05	36.05	0.4	9,635	0.00%
2023/09/08	0.9	36.50	11.9	36.03	36.10	-11	9,678	-0.11%
2023/09/07	6	35.86	1.8	35.92	35.75	4.2	9,781	0.04%
2023/09/06	14.4	36.56	0.4	36.65	36.45	14	9,722	0.14%
2023/09/05	4.3	37.20	14.2	37.22	37.25	-10	9,727	-0.10%
2023/09/04	18.1	36.58	0.8	37.16	37.20	17.3	9,828	0.18%
2023/09/01	2	36.35	0	36.60	36.50	2	9,728	0.02%
2023/08/31	0	0.00	1	36.55	36.30	-1	9,783	-0.01%
2023/08/29	8.1	35.62	0	0.00	35.75	8.1	10,067	0.08%
2023/08/28	2	35.85	0	0.00	35.90	2	10,061	0.02%
2023/08/25	0	0.00	1	36.05	35.90	-1	10,129	-0.01%
2023/08/24	2	35.95	0	0.00	35.95	2	10,120	0.02%
2023/08/23	4.3	35.90	0	0.00	35.95	4.3	10,120	0.04%
2023/08/22	2	35.98	2	35.90	35.90	0	10,143	0.00%
2023/08/21	1	36.36	0	0.00	36.30	1	10,124	0.01%
2023/08/18	8.1	37.05	3	37.15	37.00	5.1	10,110	0.05%
2023/08/17	0	35.84	2	36.63	36.45	-2	10,050	-0.02%
2023/08/16	10.1	35.96	1	36.25	36.30	9.1	10,040	0.09%
2023/08/15	5	37.08	0	0.00	37.00	5	9,926	0.05%
2023/08/14	17.8	37.48	0.1	38.20	37.75	17.7	9,799	0.18%
2023/08/11	8.2	39.19	2.1	39.09	39.45	6.1	9,620	0.06%
2023/08/10	4	39.64	0.2	39.68	39.80	3.8	9,544	0.04%
2023/08/09	2.1	40.03	1.1	39.92	40.05	1	9,515	0.01%
2023/08/08	5.3	40.22	0.6	40.32	40.40	4.7	9,482	0.05%
2023/08/07	6.8	40.06	1.1	40.16	40.50	5.6	9,485	0.06%
2023/08/04	0	0.00	2.2	40.35	40.45	-2.2	9,448	-0.02%
2023/08/02	6.4	40.45	2.4	40.58	40.15	4	9,483	0.04%
2023/08/01	7.8	39.47	3.2	39.47	39.40	4.6	9,383	0.05%
2023/07/31	12.2	39.32	13.3	39.34	39.50	-1.1	9,346	-0.01%
2023/07/28	26.6	39.97	22.1	40.04	39.95	4.5	9,096	0.05%
2023/07/27	18.3	49.63	45.1	49.63	49.90	-26.8	8,302	-0.32%
2023/07/26	9	48.97	8.1	49.01	48.90	0.9	7,702	0.01%
2023/07/25	14.1	48.95	5	48.98	48.95	9.1	7,395	0.12%
2023/07/24	7.3	48.49	4.7	48.69	48.80	2.6	7,187	0.04%
2023/07/21	16.6	48.56	0.2	48.55	48.70	16.4	7,075	0.23%
2023/07/20	12.1	49.24	11	49.20	49.45	1.1	6,883	0.02%
2023/07/19	5.9	47.59	6.5	47.76	47.80	-0.6	6,469	-0.01%
2023/07/18	9.2	47.50	38.3	47.67	47.95	-29	6,483	-0.45%
2023/07/17	5	47.94	4	47.95	48.00	1	6,400	0.02%
2023/07/14	28.3	47.93	13	47.73	47.75	15.3	6,419	0.24%
2023/07/13	16	47.47	4	47.65	47.45	12	6,444	0.19%
2023/07/12	5	46.95	29.9	47.00	47.00	-24.9	6,470	-0.38%
2023/07/11	8	47.08	1.1	47.13	47.20	6.9	6,483	0.11%
2023/07/10	1	47.00	2	47.25	47.10	-1	6,561	-0.02%
2023/07/07	7.3	47.08	15	47.10	47.15	-7.7	6,701	-0.11%
2023/07/06	8.7	47.59	1	47.65	47.50	7.7	6,724	0.12%
2023/07/05	5	48.11	4	48.06	48.05	1	6,681	0.01%
2023/07/04	7	48.09	1	48.10	48.20	6	6,685	0.09%
2023/07/03	2	47.88	1	48.10	47.95	1	6,792	0.01%
2023/06/30	2	47.40	5	47.40	47.40	-3	6,819	-0.04%
2023/06/29	6	47.38	0	0.00	47.35	6	6,857	0.09%
2023/06/27	1.5	47.82	4.1	47.96	47.45	-2.6	6,872	-0.04%
2023/06/26	0	0.00	4	47.56	47.60	-4	6,845	-0.06%
2023/06/21	0	0.00	3	47.33	47.30	-3	6,845	-0.04%
2023/06/20	11	47.25	1.1	47.46	47.50	9.9	6,847	0.14%
2023/06/19	32	48.05	4.2	48.43	47.90	27.8	6,836	0.41%
2023/06/16	34	48.44	101	48.46	48.35	-67	6,840	-0.98%	大賣/
2023/06/15	11	47.66	3	47.77	47.95	8	6,728	0.12%
2023/06/14	0	0.00	5	46.78	47.00	-5	6,682	-0.07%
2023/06/13	12	46.45	1.1	46.35	46.40	11	6,970	0.16%
2023/06/12	1	47.40	5	46.95	46.95	-4	7,263	-0.06%
2023/06/09	6	47.24	1	46.90	47.40	5	8,323	0.06%
2023/06/08	9	47.44	9	47.24	47.25	0	8,588	0.00%
2023/06/07	5	46.98	2	46.95	47.00	3	8,554	0.04%
2023/06/06	4	46.95	8	46.81	46.90	-4	8,634	-0.05%
2023/06/05	14	46.80	16.6	46.93	46.90	-2.6	8,690	-0.03%
2023/06/02	54.6	45.55	13	45.78	45.70	41.6	8,633	0.48%
2023/06/01	3	45.38	10	45.30	45.45	-7	8,797	-0.08%
2023/05/31	2	45.25	0	0.00	45.10	2	8,817	0.02%
2023/05/30	0	0.00	2	45.30	45.25	-2	8,776	-0.02%
2023/05/29	0	0.00	10	45.25	45.25	-10	8,852	-0.11%
2023/05/25	2	45.28	0	45.45	45.20	2	8,903	0.02%
2023/05/23	10	45.55	16.6	45.71	45.40	-6.6	8,963	-0.07%
2023/05/22	0	0.00	20	45.45	45.50	-20	8,960	-0.22%
2023/05/19	3	45.10	11	45.02	45.10	-8	9,005	-0.09%
2023/05/18	0	0.00	4	44.85	44.85	-4	8,996	-0.04%
2023/05/17	0	44.75	10.1	44.77	44.70	-10.1	9,283	-0.11%
2023/05/16	0	0.00	2	44.70	44.70	-2	9,368	-0.02%
2023/05/15	5	43.80	5	43.80	44.05	0	9,356	0.00%
2023/05/12	0	0.00	2	44.23	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.23	44.35	-2	9,425	-0.02%
2023/05/10	5	44.55	0	0.00	44.60	5	9,459	0.05%
2023/05/09	2.6	44.49	2	44.40	44.45	0.6	9,511	0.01%
2023/05/08	13	45.54	0	45.45	45.45	13	9,438	0.14%
2023/05/05	2	44.98	27	44.95	45.00	-25	9,411	-0.27%
2023/05/04	0	0.00	7	44.74	44.70	-7	9,540	-0.07%
2023/05/02	2	44.65	0	0.00	44.85	2	9,999	0.02%
2023/04/28	2	44.15	0	0.00	44.45	2	10,123	0.02%
2023/04/27	9	43.80	0	0.00	43.85	9	10,157	0.09%
2023/04/26	2	43.00	20	43.05	43.25	-18	10,176	-0.18%
2023/04/25	35	43.65	1	44.10	43.40	34	10,141	0.34%
2023/04/24	1	44.30	7	44.07	44.05	-6	10,117	-0.06%
2023/04/21	3	44.68	11	44.67	44.20	-8	10,201	-0.08%
2023/04/20	5	44.85	44	44.84	44.85	-39	10,184	-0.38%
2023/04/19	5	45.21	4.1	45.05	45.05	0.9	10,215	0.01%
2023/04/18	9	45.40	2	45.60	45.35	7	10,145	0.07%
2023/04/17	13	45.73	5	45.65	45.70	8	10,104	0.08%
2023/04/14	0.1	45.45	7.7	45.55	45.35	-7.6	10,046	-0.08%
2023/04/13	4	45.64	5	45.60	45.45	-1	10,047	-0.01%
2023/04/12	12	45.52	6	45.52	45.30	6	10,044	0.06%
2023/04/11	6	44.83	8	44.89	44.80	-2	9,940	-0.02%
2023/04/10	12.3	45.04	0	0.00	44.90	12.3	9,940	0.12%
2023/04/07	0	0.00	1	44.85	44.85	-1	9,949	-0.01%
2023/04/06	15.1	44.93	5	44.81	44.85	10.1	10,057	0.10%
2023/03/31	1.2	45.82	0	0.00	45.50	1.2	10,114	0.01%
2023/03/30	5	45.45	0	0.00	45.60	5	10,624	0.05%
2023/03/29	0	45.43	2	45.40	45.40	-2	11,252	-0.02%
2023/03/28	12	45.57	0	0.00	45.35	12	11,750	0.10%
2023/03/27	31.2	45.55	2	45.45	45.50	29.2	12,350	0.24%
2023/03/24	0	0.00	8	45.31	45.15	-8	12,834	-0.06%
2023/03/23	2	45.40	3	45.30	45.25	-1	13,167	-0.01%
2023/03/22	5	45.49	5	45.45	45.50	0	13,439	0.00%
2023/03/21	9	45.51	21.1	45.42	45.30	-12.1	13,955	-0.09%
2023/03/20	13	45.20	5	45.37	45.20	8	14,144	0.06%
2023/03/17	36	45.25	8.2	45.38	45.45	27.8	14,211	0.20%
2023/03/16	24.1	44.67	3	44.65	44.50	21.1	14,219	0.15%
2023/03/15	16.2	46.38	20.1	46.14	45.80	-3.9	14,140	-0.03%
2023/03/14	54.1	46.95	70.9	46.88	46.55	-16.8	14,124	-0.12%
2023/03/13	4.1	44.94	18	45.21	45.35	-13.9	13,791	-0.10%
2023/03/10	3	44.38	4	44.38	44.40	-1	13,477	-0.01%
2023/03/09	2.1	44.60	7	44.66	44.70	-4.9	13,485	-0.04%
2023/03/08	1.1	45.11	3	45.03	45.10	-1.9	13,415	-0.01%
2023/03/07	14.2	45.01	15.2	44.92	45.00	-1	13,319	-0.01%
2023/03/06	3	44.12	10.1	44.31	44.50	-7.1	13,125	-0.05%
2023/03/03	0	0.00	2	43.60	43.60	-2	12,992	-0.02%
2023/03/02	5	43.25	4	43.28	43.40	1	13,007	0.01%
2023/03/01	6	43.16	10	43.50	43.10	-4	13,041	-0.03%
2023/02/24	4	43.45	2	43.45	43.50	2	13,046	0.02%
2023/02/23	10	43.45	13	43.60	43.60	-3	13,118	-0.02%
2023/02/22	3	43.07	1	43.15	43.20	2	13,291	0.02%
2023/02/21	6	43.36	5	43.30	43.45	1	13,412	0.01%
2023/02/20	6	43.35	4	43.39	43.50	2	13,750	0.01%
2023/02/17	14.1	42.72	2	42.70	42.80	12.1	14,206	0.09%
2023/02/16	2	43.15	5	43.08	43.10	-3	14,818	-0.02%
2023/02/15	13.3	43.02	0	0.00	42.90	13.3	14,935	0.09%
2023/02/14	4	43.95	10	43.90	43.95	-6	14,645	-0.04%
2023/02/13	0	0.00	1	44.15	44.15	-1	14,664	-0.01%
2023/02/10	6	43.98	0	0.00	43.80	6	14,750	0.04%
2023/02/09	2	44.35	4	44.34	44.40	-2	14,925	-0.01%
2023/02/08	0	0.00	2	44.25	44.20	-2	14,944	-0.01%
2023/02/03	0	0.00	2	44.25	44.20	-2	14,902	-0.01%
2023/02/02	3.6	44.53	2	44.40	44.95	1.6	14,847	0.01%
2023/02/01	10	44.75	5	44.55	44.90	5	14,751	0.03%
2023/01/31	5	44.82	3.2	44.67	44.80	1.8	14,533	0.01%
2023/01/30	0	0.00	3.5	44.13	44.30	-3.5	14,397	-0.02%
2023/01/17	0	0.00	6.1	43.42	43.50	-6.1	14,281	-0.04%
2023/01/16	7	43.11	3	43.30	43.00	4	14,298	0.03%
2023/01/13	0	0.00	14	43.16	43.00	-14	14,313	-0.10%
2023/01/12	13	43.57	9	43.44	43.40	4	14,410	0.03%
2023/01/11	3	43.12	4	43.48	43.20	-1	14,393	-0.01%
2023/01/10	4	43.00	8.1	43.02	42.90	-4.1	14,346	-0.03%
2023/01/09	1	42.70	2	42.60	42.75	-1	14,339	-0.01%
2023/01/06	2	42.23	0	0.00	42.30	2	14,457	0.01%
2023/01/05	5	42.90	0	0.00	42.25	5	14,714	0.03%
2023/01/04	1	42.55	2	42.50	42.70	-1	14,726	-0.01%
2023/01/03	0	0.00	4	42.45	42.60	-4	14,803	-0.03%
2022/12/30	4	42.43	2	42.13	42.40	2	14,786	0.01%
2022/12/29	6.1	41.37	5	41.32	41.35	1.1	14,795	0.01%
2022/12/28	2.1	41.73	2	41.75	41.65	0.1	14,922	0.00%
2022/12/27	2	42.25	3	42.22	42.25	-1	15,021	-0.01%
2022/12/26	1	42.10	0	0.00	42.10	1	15,103	0.01%
2022/12/23	7	42.90	19	43.06	43.15	-12	15,177	-0.08%
2022/12/22	11.1	43.04	111	43.23	44.00	-99.9	15,033	-0.66%	大賣/
2022/12/21	13.2	42.72	10.2	42.92	43.00	3	14,606	0.02%
2022/12/20	147	41.78	49	42.08	41.50	98	14,020	0.70%	大買/
2022/12/19	39	42.57	37	42.26	42.00	2	13,648	0.01%
2022/12/16	43.5	44.24	37	44.01	43.55	6.5	13,086	0.05%
2022/12/15	23	44.91	9	44.96	44.75	14	12,606	0.11%
2022/12/14	12	43.78	12	43.97	44.20	0	12,315	0.00%
2022/12/13	8	44.18	14	43.98	43.60	-6	12,024	-0.05%
2022/12/12	2	42.03	6	42.48	42.45	-4	11,484	-0.03%
2022/12/09	7	43.28	4	43.23	43.15	3	11,255	0.03%
2022/12/08	1	43.30	1	43.15	43.20	0	11,166	0.00%
2022/12/07	9	42.99	1.2	43.31	43.10	7.8	11,063	0.07%
2022/12/06	26	43.09	10.4	43.11	42.80	15.7	10,897	0.14%
2022/12/05	7.5	42.90	92	42.42	43.30	-84.5	10,634	-0.79%
2022/12/02	4	40.66	3	40.45	40.50	1	9,993	0.01%
2022/12/01	1	40.60	9	40.78	40.50	-8	10,017	-0.08%
2022/11/30	2	40.30	6	40.33	40.25	-4	9,943	-0.04%
2022/11/29	1	39.70	0	0.00	40.15	1	9,927	0.01%
2022/11/25	7	40.34	2	40.20	40.00	5	10,050	0.05%
2022/11/24	0	0.00	7	40.14	40.05	-7	10,023	-0.07%
2022/11/23	3	39.85	6	40.01	39.85	-3	10,015	-0.03%
2022/11/21	2	39.90	11	39.76	40.15	-9	10,088	-0.09%
2022/11/18	6.1	40.12	6	40.78	39.90	0.1	10,079	0.00%
2022/11/17	3.3	41.18	1.2	40.99	41.10	2.1	9,984	0.02%
2022/11/16	36.1	41.42	22	41.15	40.85	14.1	9,873	0.14%
2022/11/15	20	41.57	3	41.40	41.30	17	9,570	0.18%
2022/11/14	10	40.13	77.2	40.39	40.80	-67.2	9,242	-0.73%
2022/11/11	6	39.75	4	39.64	39.25	2	9,020	0.02%
2022/11/10	0	0.00	15	39.28	39.35	-15	9,116	-0.16%
2022/11/09	1	39.60	11	39.63	39.60	-10	9,324	-0.11%
2022/11/08	2	39.30	26	39.50	39.45	-24	9,820	-0.24%
2022/11/07	9	39.27	16	38.73	39.40	-7	10,501	-0.07%
2022/11/04	2	37.40	1	37.35	37.45	1	10,317	0.01%
2022/11/03	2	37.58	1	37.80	37.70	1	10,263	0.01%
2022/11/02	1	38.05	3	38.15	38.05	-2	10,278	-0.02%
2022/11/01	2	37.45	3	37.70	37.60	-1	10,259	-0.01%
2022/10/31	3	37.77	15	37.58	37.75	-12	10,240	-0.12%
2022/10/28	4	38.05	0	0.00	37.80	4	10,252	0.04%
2022/10/27	1	38.80	3	38.73	38.85	-2	10,283	-0.02%
2022/10/26	3	38.20	2	38.40	38.15	1	10,434	0.01%
2022/10/25	1	38.60	0	0.00	38.75	1	10,655	0.01%
2022/10/24	8	39.15	12	38.85	38.70	-4	10,661	-0.04%
2022/10/21	1	38.65	2	38.73	38.45	-1	10,610	-0.01%
2022/10/20	1	37.35	10	38.00	38.65	-9	10,581	-0.09%
2022/10/19	4	38.76	0	0.00	38.15	4	10,544	0.04%
2022/10/18	0	0.00	0	38.90	38.90	0	10,689	0.00%
2022/10/17	3	38.15	6	38.80	39.10	-3	10,730	-0.03%
2022/10/14	25	39.31	27	39.06	39.10	-2	10,733	-0.02%
2022/10/13	12	38.68	10	38.52	37.20	2	10,777	0.02%
2022/10/12	2	38.40	3	38.87	39.00	-1	10,866	-0.01%
2022/10/11	6	38.63	2	38.45	38.45	4	10,944	0.04%
2022/10/07	6	39.13	1	39.20	39.20	5	10,890	0.05%
2022/10/06	5	38.76	4	39.11	39.20	1	10,921	0.01%
2022/10/05	3	39.57	9	39.29	39.20	-6	10,898	-0.06%
2022/10/04	8	38.98	12	38.95	39.30	-4	10,783	-0.04%
2022/10/03	1	37.70	8	37.72	38.10	-7	10,661	-0.07%
2022/09/30	2	36.55	14	37.56	37.80	-12	10,679	-0.11%
2022/09/29	10	35.85	5	36.00	35.90	5	10,539	0.05%
2022/09/28	3	36.38	22	35.33	35.25	-19	10,558	-0.18%
2022/09/27	3	36.95	12.1	36.76	37.10	-9.1	10,453	-0.09%
2022/09/26	11	37.48	29	38.10	37.20	-18	10,454	-0.17%
2022/09/23	1	39.45	37	39.07	39.00	-36	10,523	-0.34%
2022/09/22	8	38.69	7	38.92	39.00	1	10,588	0.01%
2022/09/21	23	39.37	18	38.97	38.85	5	10,574	0.05%
2022/09/20	1.1	39.15	0	0.00	39.35	1.1	10,530	0.01%
2022/09/19	21	39.44	6	39.48	39.00	15	10,591	0.14%
2022/09/16	13	39.31	7	39.04	39.00	6	10,671	0.06%
2022/09/15	3	39.43	14	39.81	39.60	-11	10,794	-0.10%
2022/09/14	4	38.80	12	39.05	39.55	-8	10,933	-0.07%
2022/09/13	25	39.77	16	39.99	40.00	9	11,066	0.08%
2022/09/12	7	39.74	24	39.84	39.85	-17	11,356	-0.15%
2022/09/08	7	38.96	66	38.89	39.10	-59	11,407	-0.52%
2022/09/07	72	37.52	0	0.00	37.50	72	11,508	0.63%
2022/09/06	1	37.80	13	38.23	37.80	-12	11,585	-0.10%
2022/09/05	6	38.06	1	38.15	37.85	5	11,855	0.04%
2022/09/02	15.8	38.20	33	38.05	38.05	-17.2	12,013	-0.14%
2022/09/01	93	38.84	10	38.65	38.65	83	11,982	0.69%
2022/08/31	18	39.45	2	39.50	39.55	16	11,877	0.13%
2022/08/30	7	39.53	2	39.67	39.70	5	11,907	0.04%
2022/08/29	18	39.23	2	39.38	39.40	16	11,903	0.13%
2022/08/26	2.3	40.50	5	40.59	40.45	-2.7	11,929	-0.02%
2022/08/25	3.9	40.22	7.1	40.35	40.35	-3.2	11,897	-0.03%
2022/08/24	5	40.40	8	40.54	40.15	-3	11,867	-0.03%
2022/08/23	28	39.72	0	0.00	39.85	28	11,826	0.24%
2022/08/22	10	40.15	5	40.14	40.15	5	11,853	0.04%
2022/08/19	8	40.67	1	40.65	40.65	7	11,942	0.06%
2022/08/18	8	40.27	28	40.66	40.65	-20	11,930	-0.17%
2022/08/17	23	40.05	6	39.86	39.55	17	11,527	0.15%
2022/08/16	3.7	39.29	19	39.33	39.20	-15.3	11,415	-0.13%
2022/08/15	18	39.64	87	39.82	39.90	-69	11,331	-0.61%
2022/08/12	46	38.19	140	38.55	39.15	-94	10,931	-0.86%	大賣/
2022/08/11	5	35.63	6	35.71	35.70	-1	10,485	-0.01%
2022/08/10	2	35.25	11	35.22	35.20	-9	10,598	-0.08%
2022/08/09	41	35.12	6	34.97	35.15	35	10,671	0.33%
2022/08/08	5	35.20	1	35.35	35.40	4	10,751	0.04%
2022/08/05	0	0.00	4	34.95	34.90	-4	10,838	-0.04%
2022/08/04	7	34.10	1	34.30	34.35	6	11,011	0.05%
2022/08/03	23	34.53	9	34.44	34.50	14	11,353	0.12%
2022/08/02	14	35.21	0	0.00	35.10	14	11,533	0.12%
2022/08/01	4	36.19	10.2	36.34	36.20	-6.2	11,541	-0.05%
2022/07/29	15	34.69	0	0.00	34.90	15	11,473	0.13%
2022/07/28	3	35.37	0	0.00	34.90	3	11,664	0.03%
2022/07/27	3	34.90	4	34.96	35.40	-1	11,856	-0.01%
2022/07/26	12	35.13	0	0.00	35.10	12	12,006	0.10%
2022/07/25	10	36.07	8	35.74	36.00	2	12,154	0.02%
2022/07/22	6.5	34.98	12	34.93	34.90	-5.5	12,173	-0.05%
2022/07/21	4.2	34.70	4	34.80	35.05	0.2	12,496	0.00%
2022/07/20	18	34.90	24	34.69	34.85	-6	13,085	-0.05%
2022/07/19	17	36.02	32	36.05	36.05	-15	13,222	-0.11%
2022/07/18	15.3	34.34	5	34.90	35.10	10.3	13,270	0.08%
2022/07/15	5.2	33.92	0	0.00	33.95	5.2	13,581	0.04%
2022/07/14	3.1	33.85	4	34.24	34.35	-0.9	14,020	-0.01%
2022/07/13	3	34.13	2	34.00	33.80	1	14,450	0.01%
2022/07/12	8	33.93	7	33.86	33.80	1	15,070	0.01%
2022/07/11	16.1	34.70	5	34.95	34.75	11.1	16,432	0.07%
2022/07/08	20.1	34.92	11	34.93	35.20	9.1	17,518	0.05%
2022/07/07	6	33.86	11	33.77	34.15	-5	17,960	-0.03%
2022/07/06	3.2	33.68	15	33.20	33.20	-11.8	18,262	-0.06%
2022/07/05	14	33.81	12	33.87	34.30	2	18,742	0.01%
2022/07/04	3	33.25	3	33.33	33.40	0	19,064	0.00%
2022/07/01	21	33.11	2.2	33.66	33.10	18.8	19,182	0.10%
2022/06/30	10.2	34.06	6	33.83	33.85	4.2	19,088	0.02%
2022/06/29	4	34.95	4	35.20	35.25	0	19,044	0.00%
2022/06/28	6	35.43	6	35.63	35.55	0	19,123	0.00%
2022/06/27	0	0.00	1	36.25	36.25	-1	19,247	-0.01%
2022/06/24	8.1	35.01	2	35.03	35.00	6.1	19,434	0.03%
2022/06/23	6.1	35.14	13.4	35.12	34.90	-7.3	19,826	-0.04%
2022/06/22	13.5	35.69	14	35.70	35.30	-0.5	19,939	0.00%
2022/06/21	0	0.00	3	36.47	37.10	-3	20,052	-0.01%
2022/06/20	28	37.02	16	36.21	35.40	12	20,063	0.06%
2022/06/17	23	38.48	51.2	38.08	38.05	-28.2	20,080	-0.14%
2022/06/16	11	39.60	30	38.74	38.55	-19	20,302	-0.09%
2022/06/15	8	40.09	1	40.55	40.05	7	20,177	0.03%
2022/06/14	8	40.08	47	40.24	40.10	-39	20,186	-0.19%
2022/06/13	7.1	41.87	7	41.80	41.55	0.1	20,189	0.00%
2022/06/10	0.1	43.10	56	42.95	43.05	-56	20,320	-0.28%
2022/06/09	5	43.58	1	43.50	43.50	4	20,501	0.02%
2022/06/08	36	43.84	3	44.08	43.65	33	20,746	0.16%
2022/06/06	1	42.90	5	43.17	43.50	-4	21,937	-0.02%
2022/06/02	4	43.06	0	0.00	43.05	4	23,276	0.02%
2022/06/01	1	43.15	0	0.00	43.50	1	24,187	0.00%
2022/05/31	12.1	43.44	2	43.48	43.40	10.1	24,685	0.04%
2022/05/30	10	44.05	9	43.97	43.95	1	25,052	0.00%
2022/05/27	8	43.20	16	43.14	43.30	-8	25,972	-0.03%
2022/05/26	12	43.83	1	43.15	43.10	11	27,434	0.04%
2022/05/25	2	43.83	15	43.78	44.00	-13	28,106	-0.05%
2022/05/24	8	44.40	8	45.09	44.10	0	28,713	0.00%
2022/05/23	6	44.25	3	44.68	44.75	3	29,280	0.01%
2022/05/20	3	43.77	17.2	43.80	44.00	-14.2	30,567	-0.05%
2022/05/19	19.3	42.83	4	42.55	42.80	15.3	32,307	0.05%
2022/05/18	2	43.85	11.2	44.41	44.35	-9.2	32,193	-0.03%
2022/05/17	2	43.80	0	0.00	43.40	2	32,340	0.01%
2022/05/16	6	43.57	3	44.38	43.40	3	32,550	0.01%
2022/05/13	4.1	43.72	5	44.03	44.05	-1	32,778	0.00%
2022/05/12	56	44.58	1	43.20	43.20	55	32,971	0.17%
2022/05/11	16.2	44.36	4	44.50	44.20	12.2	33,247	0.04%
2022/05/10	5	42.47	1	42.20	43.25	4	33,356	0.01%
2022/05/09	5.1	43.85	0	0.00	43.70	5.1	33,675	0.02%
2022/05/06	13.1	44.77	1	44.90	45.00	12.1	33,997	0.04%
2022/05/05	42	45.58	27	45.25	45.90	15	34,340	0.04%
2022/05/04	6.1	44.54	0	0.00	44.25	6.1	34,184	0.02%
2022/05/03	2.2	44.36	1	44.80	44.80	1.2	34,135	0.00%
2022/04/29	12.3	44.64	6	44.36	44.40	6.3	34,173	0.02%
2022/04/28	21	44.72	6	44.82	44.40	15	34,662	0.04%
2022/04/27	14.1	44.58	13	44.64	44.40	1.1	34,657	0.00%
2022/04/26	89.1	47.21	89	46.70	46.20	0.1	34,331	0.00%
2022/04/25	73.1	48.76	16	48.57	48.50	57.1	33,674	0.17%
2022/04/22	32.2	50.49	13.2	50.51	50.20	19	33,346	0.06%
2022/04/21	36.1	50.96	14	51.21	50.60	22.1	33,109	0.07%
2022/04/20	37.1	52.82	67	52.68	52.20	-29.9	32,891	-0.09%
2022/04/19	46.3	53.80	29	53.69	53.90	17.3	32,581	0.05%
2022/04/18	29.2	54.20	53	54.12	53.00	-23.8	32,184	-0.07%
2022/04/15	44	55.51	71.3	55.72	55.00	-27.3	31,634	-0.09%
2022/04/14	37	53.75	137.2	54.10	54.00	-100.2	30,359	-0.33%	大賣/
2022/04/13	23.2	52.41	46.1	52.66	53.00	-22.9	29,278	-0.08%
2022/04/12	34	51.69	48.1	51.96	51.70	-14.1	28,859	-0.05%
2022/04/11	22	51.37	44	51.55	51.70	-22	28,640	-0.08%
2022/04/08	13	50.48	26	50.49	51.00	-13	28,184	-0.05%
2022/04/07	6.2	49.66	7	49.83	48.75	-0.8	27,881	0.00%
2022/04/06	4	49.18	3	49.75	49.80	1	27,734	0.00%
2022/04/01	3	49.32	3	49.47	49.50	0	27,704	0.00%
2022/03/31	10	49.14	2	49.30	49.00	8	27,783	0.03%
2022/03/30	69.5	49.09	33.1	49.24	49.35	36.4	27,849	0.13%
2022/03/29	47.1	49.19	12	48.98	49.00	35.1	27,771	0.13%
2022/03/28	62.4	49.65	12	50.07	49.95	50.4	27,694	0.18%
2022/03/25	6.4	51.78	44.1	51.98	52.20	-37.8	27,615	-0.14%
2022/03/24	12.2	51.63	20	51.73	51.70	-7.8	27,879	-0.03%
2022/03/23	11.1	50.55	12	51.03	51.20	-0.9	28,176	0.00%
2022/03/22	17	51.09	12	51.07	50.90	5	28,074	0.02%
2022/03/21	15	50.55	13	50.77	50.20	2	27,802	0.01%
2022/03/18	19	49.24	9	49.37	49.40	10	27,719	0.04%
2022/03/17	23	49.00	4	49.04	49.05	19	28,002	0.07%
2022/03/16	11	48.83	15	49.01	48.65	-4	28,087	-0.01%
2022/03/15	32	48.92	10	49.00	48.40	22	27,987	0.08%
2022/03/14	7	50.11	2	50.10	50.30	5	28,451	0.02%
2022/03/11	15.2	50.53	49	50.36	49.90	-33.8	28,866	-0.12%
2022/03/10	22	49.64	18	50.04	49.75	4	28,819	0.01%
2022/03/09	110.3	49.81	53	49.87	49.45	57.2	28,546	0.20%	大買/
2022/03/08	87	51.88	62.2	52.46	50.10	24.8	27,909	0.09%
2022/03/07	155	53.03	150	53.27	52.70	5	26,610	0.02%	大買/大賣/
2022/03/04	28	53.44	31	53.69	53.30	-3	25,975	-0.01%
2022/03/03	35	53.42	9	53.53	53.70	26	25,921	0.10%
2022/03/02	65	54.08	77.5	53.63	53.30	-12.5	26,163	-0.05%
2022/03/01	144.5	53.95	97.4	53.92	53.10	47.1	25,806	0.18%	大買/
2022/02/25	34.2	51.98	53	52.14	52.40	-18.8	25,171	-0.07%
2022/02/24	60.8	50.50	57.5	51.29	50.00	3.3	24,996	0.01%
2022/02/23	53	52.23	23	52.45	52.20	30	24,477	0.12%
2022/02/22	110.1	52.69	123.9	52.62	51.50	-13.8	24,043	-0.06%	大買/大賣/
2022/02/21	67.6	52.56	144	52.38	53.00	-76.5	22,923	-0.33%	大賣/
2022/02/18	12	49.02	17	48.97	49.35	-5	21,290	-0.02%
2022/02/17	9	48.57	27	48.46	48.70	-18	21,620	-0.08%
2022/02/16	30.1	48.93	40	49.01	48.60	-9.9	21,735	-0.05%
2022/02/15	26	49.41	24	49.43	48.85	2	22,306	0.01%
2022/02/14	22	48.61	29.3	48.63	49.00	-7.3	23,658	-0.03%
2022/02/11	23.2	49.14	41	49.17	49.00	-17.8	23,657	-0.08%
2022/02/10	14	49.14	26	49.19	49.05	-12	24,768	-0.05%
2022/02/09	11	48.45	52.5	48.82	48.50	-41.5	26,164	-0.16%
2022/02/08	29	47.67	55.7	47.80	48.05	-26.7	25,747	-0.10%
2022/02/07	16	46.68	44	46.17	47.50	-28	25,531	-0.11%
2022/01/26	5.1	44.09	19	44.27	44.10	-13.9	25,252	-0.06%
2022/01/25	22	44.49	8	44.61	44.20	14	25,659	0.05%
2022/01/24	21	44.68	3	44.63	44.70	18	26,549	0.07%
2022/01/21	14.1	45.81	33	45.88	45.55	-19	26,751	-0.07%
2022/01/20	4	44.44	23	44.63	45.45	-19	26,341	-0.07%
2022/01/19	5.1	43.90	55	43.81	43.70	-50	26,647	-0.19%
2022/01/18	1.1	44.30	23	44.45	44.35	-22	26,715	-0.08%
2022/01/17	9	44.12	4	44.15	44.20	5	26,777	0.02%
2022/01/14	24	44.60	2	44.20	44.25	22	27,100	0.08%
2022/01/13	15.1	45.23	20	45.34	45.15	-5	27,489	-0.02%
2022/01/12	28.1	44.59	6.4	44.70	44.55	21.7	27,455	0.08%
2022/01/11	10.5	44.07	31	44.13	44.10	-20.6	27,513	-0.07%
2022/01/10	18.1	44.10	2	44.03	44.05	16.1	27,959	0.06%
2022/01/07	23.1	45.06	0	44.90	44.60	23	28,085	0.08%
2022/01/06	4	45.11	7	45.11	45.20	-3	28,276	-0.01%
2022/01/05	29	45.52	3.1	45.73	45.05	25.9	28,627	0.09%
2022/01/04	32.1	45.33	20	45.31	45.30	12.1	28,811	0.04%
2022/01/03	12	45.85	18	45.84	45.80	-6	28,948	-0.02%
2021/12/30	6	46.24	15	46.22	46.25	-9	29,092	-0.03%
2021/12/29	6	46.39	1	46.40	46.35	5	29,190	0.02%
2021/12/28	8	46.27	2.2	46.35	46.35	5.8	29,352	0.02%
2021/12/27	14	46.39	2.4	46.19	46.15	11.6	29,712	0.04%
2021/12/24	11	47.00	20	47.07	46.80	-9	29,868	-0.03%
2021/12/23	10	47.36	6	47.35	47.35	4	29,994	0.01%
2021/12/22	21	47.59	11.3	47.78	47.45	9.7	30,262	0.03%
2021/12/21	35.2	47.68	16	47.95	47.90	19.2	30,252	0.06%
2021/12/20	27	48.48	46	48.60	48.75	-19	30,013	-0.06%
2021/12/17	43.2	48.08	67.1	48.14	47.65	-23.8	29,641	-0.08%
2021/12/16	16	46.87	5.1	46.96	47.10	10.9	29,247	0.04%
2021/12/15	3.1	46.94	14	47.08	47.00	-10.9	29,461	-0.04%
2021/12/14	23.2	47.02	12	47.18	46.70	11.2	29,633	0.04%
2021/12/13	23	48.03	32	47.95	47.90	-9	29,623	-0.03%
2021/12/10	16.5	47.44	12	47.55	47.00	4.5	29,509	0.02%
2021/12/09	27.5	47.55	53	47.67	47.30	-25.5	29,827	-0.09%
2021/12/08	61	48.19	39.2	47.94	47.60	21.8	30,311	0.07%
2021/12/07	29	47.56	73	47.41	47.95	-44	29,991	-0.15%
2021/12/06	7	46.27	1	46.45	46.20	6	29,525	0.02%
2021/12/03	52.8	46.67	85.2	46.36	46.20	-32.4	29,605	-0.11%
2021/12/02	75	46.37	8	46.19	46.30	67	29,860	0.22%
2021/12/01	10	46.29	18	46.19	46.20	-8	29,959	-0.03%
2021/11/30	14.5	46.42	17	46.16	46.05	-2.5	30,063	-0.01%
2021/11/29	83.8	46.01	130	46.54	46.20	-46.2	30,010	-0.15%	大賣/
2021/11/26	131.1	47.76	25	47.73	47.75	106.1	30,027	0.35%	大買/鉅額交易
2021/11/25	102.1	47.87	114	47.59	47.65	-12	29,704	-0.04%	大買/大賣/
2021/11/24	110	46.79	104	46.89	47.05	6	29,565	0.02%	大買/大賣/
2021/11/23	47	45.58	68	45.82	45.65	-21	29,073	-0.07%
2021/11/22	19	44.34	8	44.49	44.65	11	29,884	0.04%
2021/11/19	17.1	44.16	14	44.20	43.70	3.1	30,030	0.01%
2021/11/18	14	44.73	10	44.65	44.55	4	30,294	0.01%
2021/11/17	55.1	45.13	31	45.27	45.05	24.1	30,370	0.08%
2021/11/16	37.1	46.39	25	46.77	45.45	12.1	30,546	0.04%
2021/11/15	43.1	47.13	8	47.13	46.75	35.1	30,484	0.11%
2021/11/12	82.2	49.34	66.6	48.73	48.30	15.7	31,117	0.05%
2021/11/11	246.3	48.83	240.2	49.18	49.40	6.1	31,100	0.02%	大買/大賣/
2021/11/10	30.2	46.71	13	46.69	46.75	17.2	30,032	0.06%
2021/11/09	135.1	47.30	81	46.86	46.90	54.1	30,377	0.18%	大買/
2021/11/08	6	45.77	63.3	46.00	46.35	-57.3	29,604	-0.19%
2021/11/05	0.1	42.30	70	42.08	42.15	-70	28,942	-0.24%
2021/11/04	0.1	42.50	8	42.33	42.55	-8	29,010	-0.03%
2021/11/03	87	41.57	21.5	41.53	41.75	65.5	29,328	0.22%
2021/11/02	43.1	40.56	77	41.23	40.30	-33.9	29,348	-0.12%
2021/11/01	126.1	41.94	56.1	41.71	41.10	70	29,188	0.24%	大買/
2021/10/29	33.1	44.12	34	44.19	44.15	-0.9	28,525	0.00%
2021/10/28	17	45.03	16.7	45.01	44.95	0.3	28,490	0.00%
2021/10/27	3.3	45.03	17	45.05	45.10	-13.7	28,676	-0.05%
2021/10/26	10	45.50	14	45.43	45.15	-4	28,861	-0.01%
2021/10/25	0	0.00	32	45.31	45.15	-32	29,402	-0.11%
2021/10/22	22.1	45.55	25	45.61	45.05	-3	30,261	-0.01%
2021/10/21	9	46.34	30	45.52	46.30	-21	30,821	-0.07%
2021/10/20	0	0.00	13	44.54	44.55	-13	31,203	-0.04%
2021/10/19	22.1	44.76	59.1	44.51	44.50	-37	31,961	-0.12%
2021/10/18	65.4	45.62	41	45.35	45.00	24.4	33,279	0.07%
2021/10/15	7	44.86	7	44.97	44.90	0	34,479	0.00%
2021/10/14	1.3	44.52	11	44.69	44.75	-9.8	35,965	-0.03%
2021/10/13	3	44.60	12	44.62	44.60	-9	38,464	-0.02%
2021/10/12	23	44.64	26	44.60	44.60	-3	39,356	-0.01%
2021/10/08	2	44.75	13	44.53	44.55	-11	40,508	-0.03%
2021/10/07	4.1	44.45	22	44.48	44.65	-17.9	41,538	-0.04%
2021/10/06	44	44.63	10	44.25	44.45	34	43,305	0.08%
2021/10/05	2	44.60	13.1	44.72	44.90	-11.1	45,729	-0.02%
2021/10/04	6	44.20	16	44.77	44.20	-10	46,599	-0.02%
2021/10/01	8	45.02	32	45.19	45.10	-24	47,959	-0.05%
2021/09/30	6	45.59	8	45.82	45.85	-2	49,915	0.00%
2021/09/29	1	45.10	8.1	45.11	45.00	-7.1	51,403	-0.01%
2021/09/28	18.1	45.03	12.5	45.01	45.00	5.6	53,570	0.01%
2021/09/27	16	45.67	103	45.29	45.30	-87	57,480	-0.15%	大賣/
2021/09/24	33	45.78	6	45.81	45.70	27	62,167	0.04%
2021/09/23	19	45.84	17	46.31	45.80	2	69,601	0.00%
2021/09/22	14	45.63	10	45.77	45.75	4	76,836	0.01%
2021/09/17	18	48.03	23	47.89	47.75	-5	80,788	-0.01%
2021/09/16	19	48.84	12.2	49.06	48.40	6.9	82,968	0.01%
2021/09/15	40	48.39	55	48.51	48.75	-15	83,489	-0.02%
2021/09/14	61	49.38	86	49.31	49.30	-25	84,968	-0.03%
2021/09/13	65	50.19	54	50.06	50.50	11	86,300	0.01%
2021/09/10	21	48.89	19	49.04	48.75	2	86,105	0.00%
2021/09/09	10	47.83	20	47.92	47.90	-10	86,148	-0.01%
2021/09/08	22.1	48.17	10	47.42	47.05	12.1	86,592	0.01%
2021/09/07	44	49.23	82	48.76	48.35	-38	86,871	-0.04%
2021/09/06	53	49.79	15.1	49.67	49.20	37.9	86,924	0.04%
2021/09/03	26.2	49.42	24	49.62	48.85	2.2	87,286	0.00%
2021/09/02	18	49.17	7	49.63	48.60	11	87,905	0.01%
2021/09/01	30	50.69	32	50.40	50.20	-2	88,583	0.00%
2021/08/31	12	50.30	18	50.35	50.60	-6	88,670	-0.01%
2021/08/30	9	50.16	14	50.24	49.95	-5	89,428	-0.01%
2021/08/27	9	49.02	29	49.72	50.20	-20	90,186	-0.02%
2021/08/26	162	50.64	195	50.78	49.00	-33	90,929	-0.04%	大買/大賣/
2021/08/25	62	48.06	7	48.36	48.10	55	92,275	0.06%
2021/08/24	4.2	47.68	30	47.69	48.35	-25.8	93,545	-0.03%
2021/08/23	40	47.91	35	47.79	47.70	5	96,102	0.01%
2021/08/20	26	46.26	37	46.53	46.00	-11	97,374	-0.01%
2021/08/19	39.1	47.46	108	47.84	46.55	-68.9	98,081	-0.07%	大賣/
2021/08/18	71	46.38	45	47.29	48.55	26	98,353	0.03%
2021/08/17	50	48.86	16	48.66	47.00	34	97,910	0.03%
2021/08/16	57	50.87	16	50.61	50.40	41	97,863	0.04%
2021/08/13	42	52.44	36	52.44	52.30	6	98,613	0.01%
2021/08/12	109	52.03	109	52.38	53.50	0	99,398	0.00%	大買/大賣/
2021/08/11	55	51.93	65.2	52.64	50.90	-10.1	100,420	-0.01%
2021/08/10	17	51.22	83.3	51.00	50.90	-66.3	99,818	-0.07%
2021/08/09	28.3	52.19	48	51.94	51.50	-19.7	101,040	-0.02%
2021/08/06	74	50.99	53	51.17	51.00	21	102,182	0.02%
2021/08/05	41.6	51.25	71.3	51.29	50.90	-29.7	103,966	-0.03%
2021/08/04	114.2	52.65	161	52.41	52.20	-46.8	105,230	-0.04%	大買/大賣/
2021/08/03	40.1	53.34	25	53.17	53.50	15.1	108,385	0.01%
2021/08/02	120.2	53.80	51	53.51	54.10	69.2	110,971	0.06%	大買/
2021/07/30	70.4	53.43	106.3	52.98	52.00	-35.9	111,955	-0.03%	大賣/
2021/07/29	90.3	52.30	50	52.85	53.60	40.3	113,192	0.04%
2021/07/28	83.3	51.89	109	51.88	51.30	-25.7	114,079	-0.02%	大賣/
2021/07/27	126.3	52.03	145	52.19	51.60	-18.7	115,128	-0.02%	大買/大賣/
2021/07/26	112.3	53.16	109	53.42	52.80	3.3	116,132	0.00%	大買/大賣/
2021/07/23	97	55.05	38	55.21	55.20	59	116,839	0.05%
2021/07/22	154	55.06	142	55.03	53.60	12	116,605	0.01%	大買/大賣/
2021/07/21	295.7	58.95	258	58.43	56.50	37.7	116,067	0.03%	大買/大賣/
2021/07/20	398.8	58.93	296	58.66	58.40	102.8	115,458	0.09%	大買/大賣/鉅額交易
2021/07/19	265	60.57	265	60.46	60.00	0	115,103	0.00%	大買/大賣/
2021/07/16	86.3	58.52	80	58.52	58.30	6.3	115,684	0.01%
2021/07/15	153	56.78	146	57.18	58.50	7	116,177	0.01%	大買/大賣/
2021/07/14	90	54.95	129	55.02	54.40	-39	116,278	-0.03%	大賣/
2021/07/13	281.4	58.70	215	59.09	56.30	66.4	116,504	0.06%	大買/大賣/
2021/07/12	247.2	59.89	231	60.40	59.60	16.2	116,141	0.01%	大買/大賣/
2021/07/09	24.1	57.58	11.1	57.80	56.90	13	114,318	0.01%
2021/07/08	76	58.13	56.1	57.92	58.00	19.9	115,233	0.02%
2021/07/07	213.4	58.12	181	57.84	57.10	32.4	114,284	0.03%	大買/大賣/
2021/07/06	158	60.24	145	60.51	59.50	13	113,346	0.01%	大買/大賣/
2021/07/05	223	61.17	231	61.20	60.50	-8	112,774	-0.01%	大買/大賣/
2021/07/02	435.4	61.12	218.1	61.62	59.90	217.3	112,517	0.19%	大買/大賣/鉅額交易
2021/07/01	301.2	60.37	336.2	59.84	60.30	-35	110,796	-0.03%	大買/大賣/
2021/06/30	580.9	61.21	403.1	61.30	59.50	177.8	106,551	0.17%	大買/大賣/鉅額交易
2021/06/29	402.2	56.08	518.5	57.11	57.90	-116.3	99,335	-0.12%	大買/大賣/鉅額交易
2021/06/28	169.1	51.09	297.5	51.18	52.70	-128.4	92,252	-0.14%	大買/大賣/鉅額交易
2021/06/25	198	48.50	209	48.61	47.95	-11	88,275	-0.01%	大買/大賣/
2021/06/24	200	47.52	256	46.82	46.50	-56	86,098	-0.07%	大買/大賣/
2021/06/23	116.1	47.88	87	48.57	45.80	29.1	85,332	0.03%	大買/
2021/06/22	128.2	47.29	125	47.13	48.00	3.2	83,604	0.00%	大買/大賣/
2021/06/21	33.1	43.96	42	44.20	43.80	-8.9	81,795	-0.01%
2021/06/18	23.1	45.96	11	45.74	45.50	12.1	81,400	0.01%
2021/06/17	10	46.29	14	46.50	45.95	-4	80,959	0.00%
2021/06/16	11.1	46.51	3	46.80	45.75	8.1	80,404	0.01%
2021/06/15	25	46.46	77	45.97	47.05	-52	79,901	-0.07%
2021/06/11	78.1	46.41	36	46.37	45.95	42.1	79,516	0.05%
2021/06/10	35	45.55	29	45.43	46.55	6	79,163	0.01%
2021/06/09	78.1	46.60	121	45.83	45.75	-42.9	78,380	-0.05%	大賣/
2021/06/08	132	48.60	129	47.86	47.80	3	77,628	0.00%	大買/大賣/
2021/06/07	91.1	46.98	84	48.32	47.60	7.1	77,228	0.01%
2021/06/04	146.2	49.49	169	49.12	48.60	-22.8	76,205	-0.03%	大買/大賣/
2021/06/03	93	49.31	55	49.45	48.80	38	75,253	0.05%
2021/06/02	122	49.55	104.3	49.18	49.05	17.7	74,534	0.02%	大買/大賣/
2021/06/01	210	47.28	214	46.99	47.90	-4	72,757	-0.01%	大買/大賣/
2021/05/31	239	48.05	221	48.12	46.00	18	72,920	0.02%	大買/大賣/
2021/05/28	17	44.37	67.2	44.56	44.95	-50.2	70,381	-0.07%
2021/05/27	87	41.57	48.3	41.14	40.90	38.7	69,091	0.06%
2021/05/26	33.5	40.07	77	40.16	40.70	-43.5	68,443	-0.06%
2021/05/25	34	39.69	75	39.67	39.75	-41	67,979	-0.06%
2021/05/24	58	40.39	19	40.22	40.20	39	67,863	0.06%
2021/05/21	77	40.20	78	40.11	40.30	-1	67,958	0.00%
2021/05/20	92	39.96	87	40.08	39.50	5	66,983	0.01%
2021/05/19	66.1	40.79	70	40.90	41.50	-3.9	65,721	-0.01%
2021/05/18	75	37.13	32	37.40	37.75	43	64,142	0.07%
2021/05/17	72	34.75	107	34.64	34.35	-35	63,937	-0.05%	大賣/
2021/05/14	108	38.26	89	38.18	37.40	19	62,629	0.03%	大買/
2021/05/13	143.2	39.84	125	39.72	39.35	18.2	60,892	0.03%	大買/大賣/
2021/05/12	91	45.44	51	44.56	43.70	40	58,931	0.07%
2021/05/11	260	51.46	247.4	52.01	48.55	12.6	57,459	0.02%	大買/大賣/
2021/05/10	227.4	52.11	300.8	51.95	53.00	-73.4	54,145	-0.14%	大買/大賣/
2021/05/07	151	48.48	163.4	48.24	49.40	-12.4	51,262	-0.02%	大買/大賣/
2021/05/06	181	48.13	156.3	48.57	49.45	24.7	49,859	0.05%	大買/大賣/
2021/05/05	186.1	46.44	206	46.30	45.95	-19.9	48,126	-0.04%	大買/大賣/
2021/05/04	333.1	46.92	308	46.60	43.70	25.1	46,697	0.05%	大買/大賣/
2021/05/03	223	49.78	253	50.04	48.45	-30	45,015	-0.07%	大買/大賣/
2021/04/29	100	48.42	114	48.06	48.00	-14	43,382	-0.03%	大賣/
2021/04/28	66.1	47.11	15	46.70	46.45	51.1	41,922	0.12%
2021/04/27	100.1	48.59	31.1	48.88	47.85	69	41,642	0.17%
2021/04/26	76.1	48.07	112	47.48	48.70	-35.9	40,781	-0.09%	大賣/
2021/04/23	90	46.26	78	46.67	45.70	12	39,893	0.03%
2021/04/22	295	51.37	214	51.43	48.30	81	38,942	0.21%	大買/大賣/
2021/04/21	246.1	46.46	266	46.65	48.00	-19.9	35,741	-0.06%	大買/大賣/
2021/04/20	224	45.54	115.1	44.86	46.50	108.9	34,540	0.32%	大買/大賣/鉅額交易
2021/04/19	51.1	45.31	74.6	45.27	46.05	-23.5	33,267	-0.07%
2021/04/16	67.6	41.75	70.7	41.81	41.90	-3.1	31,918	-0.01%
2021/04/15	142.5	40.38	163	40.58	40.15	-20.5	30,497	-0.07%	大買/大賣/
2021/04/14	331	40.04	257	40.31	39.95	74	30,141	0.25%	大買/大賣/
2021/04/13	20	40.11	86	39.89	39.55	-66	28,521	-0.23%
2021/04/12	34	40.70	99.3	40.73	40.80	-65.3	28,017	-0.23%
2021/04/09	64	39.56	66.5	39.36	38.50	-2.5	26,927	-0.01%
2021/04/08	164.2	39.43	119	39.67	39.35	45.2	26,031	0.17%	大買/大賣/
2021/04/07	85.3	36.84	182.5	37.09	37.85	-97.2	24,214	-0.40%	大賣/
2021/04/06	1	34.45	16.2	34.13	34.45	-15.2	22,297	-0.07%
2021/04/01	12	31.25	16	31.37	31.35	-4	22,073	-0.02%
2021/03/31	15	31.36	18	31.16	31.35	-3	22,107	-0.01%
2021/03/30	15	31.00	17	30.73	31.10	-2	21,953	-0.01%
2021/03/29	6	30.54	41	30.52	30.50	-35	22,022	-0.16%
2021/03/26	16	29.66	3	29.95	29.80	13	23,036	0.06%
2021/03/25	16	29.53	12	29.69	29.65	4	23,726	0.02%
2021/03/24	9	29.50	2	29.38	29.40	7	24,143	0.03%
2021/03/23	68	29.81	8	29.89	29.90	60	24,409	0.25%
2021/03/22	144	29.53	13	29.28	29.70	131	24,926	0.53%	大買/鉅額交易
2021/03/19	8	29.34	1	29.50	29.35	7	25,487	0.03%
2021/03/18	3	29.70	5	29.75	29.75	-2	25,978	-0.01%
2021/03/17	13	29.64	20	29.40	29.70	-7	26,973	-0.03%
2021/03/16	33	29.49	2	29.65	29.55	31	28,297	0.11%
2021/03/15	5	30.45	0	0.00	30.35	5	28,818	0.02%
2021/03/12	13	30.21	11.1	30.35	30.60	1.9	29,225	0.01%
2021/03/11	2	30.98	7	30.86	30.60	-5	30,507	-0.02%
2021/03/10	18	30.28	13	30.25	30.40	5	31,505	0.02%
2021/03/09	13	30.61	26	30.83	30.35	-13	32,527	-0.04%
2021/03/08	54	29.67	27	29.66	29.55	27	32,658	0.08%
2021/03/05	22	30.73	31	30.68	30.20	-9	32,969	-0.03%
2021/03/04	80.1	32.99	93	32.96	32.80	-12.9	33,058	-0.04%
2021/03/03	18	31.41	16	31.41	31.60	2	32,025	0.01%
2021/03/02	64	31.16	10	31.09	30.45	54	33,205	0.16%
2021/02/26	21	31.24	98.5	31.41	31.20	-77.5	33,433	-0.23%
2021/02/25	24	30.76	20	31.12	30.90	4	33,046	0.01%
2021/02/24	21	30.47	49	30.37	30.35	-28	33,029	-0.08%
2021/02/23	32	30.78	32	30.96	30.85	0	32,714	0.00%
2021/02/22	26	29.26	8	29.19	29.45	18	32,028	0.06%
2021/02/19	0.1	28.15	4	27.55	28.20	-3.9	31,837	-0.01%
2021/02/18	14.4	27.81	7	27.75	27.85	7.4	31,859	0.02%
2021/02/17	14	26.87	13	27.06	27.65	1	31,818	0.00%
2021/02/05	3	25.33	23	25.61	25.50	-20	31,545	-0.06%
2021/02/04	19	25.95	0	0.00	25.90	19	31,699	0.06%
2021/02/03	3	25.75	6	26.10	25.70	-3	31,928	-0.01%
2021/02/02	7	26.23	8	26.15	26.45	-1	32,400	0.00%
2021/02/01	11	25.89	3	25.92	26.20	8	32,775	0.02%
2021/01/29	1	25.10	2	25.13	25.10	-1	33,013	0.00%
2021/01/28	4	25.28	6	25.31	25.40	-2	33,332	-0.01%
2021/01/27	6	25.93	0	0.00	25.80	6	33,894	0.02%
2021/01/26	18	26.79	3	26.72	26.80	15	35,106	0.04%
2021/01/25	19	26.28	19	27.08	27.15	0	35,725	0.00%
2021/01/22	3	25.27	6	25.35	25.90	-3	36,213	-0.01%
2021/01/21	5	26.10	2.1	26.03	25.90	2.9	36,365	0.01%
2021/01/20	8	25.86	20.2	26.09	25.85	-12.2	37,058	-0.03%
2021/01/19	3	27.18	4	27.26	27.10	-1	36,744	0.00%
2021/01/18	4	27.21	208	27.12	27.45	-204	36,641	-0.56%	大賣/鉅額交易
2021/01/15	12	27.87	12	28.03	27.95	0	36,487	0.00%
2021/01/14	14	28.73	2.6	28.96	28.65	11.4	36,265	0.03%
2021/01/13	18	28.82	40.4	28.48	28.65	-22.4	36,306	-0.06%
2021/01/12	13	29.82	4	29.85	29.65	9	35,776	0.03%
2021/01/11	6	30.81	8.3	30.88	30.85	-2.3	35,532	-0.01%
2021/01/08	6	30.48	10	30.46	30.85	-4	35,398	-0.01%
2021/01/07	28	30.74	24	30.83	30.80	4	35,250	0.01%
2021/01/06	11	30.57	15	30.96	29.90	-4	34,962	-0.01%
2021/01/05	18	31.18	19.3	31.40	30.90	-1.3	35,339	0.00%
2021/01/04	11.1	31.01	29	30.84	31.00	-17.9	35,400	-0.05%
2020/12/31	4	30.45	4	30.43	31.30	0	35,206	0.00%
2020/12/30	58	31.45	30	31.28	30.95	28	34,896	0.08%
2020/12/29	20.9	30.94	21	31.09	31.00	-0.1	34,474	0.00%
2020/12/28	8	30.44	19	30.39	30.25	-11	34,001	-0.03%
2020/12/25	36	30.71	25	30.83	30.65	11	33,585	0.03%
2020/12/24	17	31.25	7	31.54	31.10	10	33,198	0.03%
2020/12/23	33.5	31.65	407	31.28	31.25	-373.5	32,986	-1.13%	大賣/鉅額交易
2020/12/22	78	32.55	243	32.34	30.85	-165	32,667	-0.51%	大賣/鉅額交易
2020/12/21	43	32.47	47.1	32.47	32.40	-4.1	31,440	-0.01%
2020/12/18	189	32.04	21.6	31.84	31.85	167.4	30,695	0.55%	大買/鉅額交易
2020/12/17	17	31.98	36	31.64	32.00	-19	30,285	-0.06%
2020/12/16	45.2	31.62	38	31.61	32.00	7.2	29,947	0.02%
2020/12/15	73	31.39	71	31.45	30.95	2	29,343	0.01%
2020/12/14	17.3	31.01	27	30.91	30.90	-9.7	28,754	-0.03%
2020/12/11	46.9	32.06	44	31.59	31.35	2.9	28,210	0.01%
2020/12/10	59.1	33.03	38	33.06	32.10	21.1	27,234	0.08%
2020/12/09	48.2	31.54	73.1	31.48	32.00	-24.9	25,915	-0.10%
2020/12/08	21.1	31.20	31	31.05	31.10	-9.9	25,320	-0.04%
2020/12/07	134.9	31.68	91.8	31.83	31.00	43.1	24,861	0.17%	大買/
2020/12/04	74.6	30.23	52.5	30.42	30.60	22.1	23,494	0.09%
2020/12/03	9.2	29.41	42.4	29.06	29.20	-33.2	22,316	-0.15%
2020/12/02	22	28.16	24.3	28.21	27.80	-2.3	21,321	-0.01%
2020/12/01	24	28.16	21	28.40	27.95	3	20,950	0.01%
2020/11/30	88	28.12	101.1	28.03	28.10	-13.1	20,195	-0.06%	大賣/
2020/11/27	60.1	26.39	95	26.32	26.85	-34.9	19,182	-0.18%
2020/11/26	176.1	25.53	155	25.71	26.35	21.1	18,505	0.11%	大買/大賣/
2020/11/25	49	24.36	26	24.63	24.85	23	16,813	0.14%
2020/11/24	2	23.78	3	23.78	23.75	-1	16,303	-0.01%
2020/11/23	4	24.01	2	23.90	24.30	2	16,140	0.01%
2020/11/20	12	23.83	2	23.75	23.75	10	15,843	0.06%
2020/11/19	9	24.01	3	24.15	24.05	6	15,636	0.04%
2020/11/18	39	24.77	2.2	24.76	24.60	36.8	15,415	0.24%
2020/11/17	6	24.58	5.3	24.59	24.65	0.7	15,220	0.00%
2020/11/16	5	24.11	99	24.17	24.15	-94	15,186	-0.62%
2020/11/13	1.1	24.40	0	0.00	24.15	1.1	15,049	0.01%
2020/11/12	6	24.56	16.4	24.34	24.75	-10.4	14,918	-0.07%
2020/11/11	25.2	25.08	3	24.75	24.65	22.2	14,680	0.15%
2020/11/10	73.1	25.36	12.1	25.18	24.90	61	14,494	0.42%
2020/11/09	156.5	24.82	8	24.84	24.85	148.5	13,952	1.06%	大買/鉅額交易
2020/11/06	23	24.31	8	24.43	24.10	15	13,465	0.11%
2020/11/05	107	23.89	67	24.06	23.85	40	13,083	0.31%	大買/
2020/11/04	146	24.24	242	24.06	24.50	-96	12,721	-0.75%	大買/大賣/
2020/11/03	342.2	23.95	332	24.01	24.10	10.2	12,087	0.08%	大買/大賣/
2020/11/02	74	22.91	19	22.62	23.15	55	10,669	0.52%
2020/10/30	136.4	22.03	34.2	22.24	21.90	102.2	9,912	1.03%	大買/鉅額交易
2020/10/29	26	22.75	21	22.91	22.65	5	9,077	0.06%
2020/10/28	310	23.02	293	22.99	22.90	17	8,635	0.20%	大買/大賣/
2020/10/27	92	21.11	93	21.44	21.50	-1	7,762	-0.01%
2020/10/26	23	21.08	2	21.13	21.05	21	7,681	0.27%
2020/10/23	71	21.04	2	20.80	21.00	69	7,646	0.90%
2020/10/22	2	20.80	0	0.00	20.65	2	7,590	0.03%
2020/10/21	144	21.44	81	21.42	21.30	63	7,424	0.85%	大買/
2020/10/20	6	20.42	0	0.00	20.35	6	7,186	0.08%
2020/10/19	90	20.80	89	21.00	20.80	1	7,118	0.01%
2020/10/16	1	21.05	1	21.00	21.15	0	7,049	0.00%
2020/10/14	0	0.00	10	22.10	22.00	-10	6,894	-0.15%
2020/10/13	12	22.06	30	22.59	22.30	-18	6,791	-0.27%
2020/10/12	0	0.00	34	21.84	22.00	-34	6,033	-0.56%
2020/10/08	5	19.80	6	20.03	20.00	-1	5,673	-0.02%
2020/10/07	0	0.00	1	19.75	19.75	-1	5,705	-0.02%
2020/10/06	5	19.90	1	20.00	19.90	4	5,832	0.07%
2020/09/30	1	19.70	1	19.65	19.65	0	5,996	0.00%
2020/09/29	0	0.00	1	19.65	19.50	-1	6,006	-0.02%
2020/09/28	1	19.15	0.3	19.15	19.05	0.7	5,984	0.01%
2020/09/25	2	19.08	0	0.00	18.95	2	6,021	0.03%
2020/09/24	3	19.42	22	19.73	19.10	-19	6,006	-0.32%
2020/09/23	10	20.05	0	0.00	20.00	10	5,953	0.17%
2020/09/22	3	20.25	0	0.00	20.20	3	5,992	0.05%
2020/09/21	4	20.74	2	20.80	20.65	2	6,179	0.03%
2020/09/18	2	20.83	0	0.00	21.00	2	6,485	0.03%
2020/09/17	4	20.60	3	21.00	20.75	1	6,786	0.01%
2020/09/16	8	20.38	0	0.00	20.60	8	7,068	0.11%
2020/09/15	11	20.58	0	0.00	20.50	11	7,356	0.15%
2020/09/14	15	20.69	3	20.75	20.70	12	7,588	0.16%
2020/09/11	17	21.53	3	21.50	21.40	14	7,495	0.19%
2020/09/10	0	0.00	2	22.85	22.90	-2	7,258	-0.03%
2020/09/09	2	22.95	5	22.81	22.85	-3	7,234	-0.04%
2020/09/08	1	22.65	4	22.28	22.15	-3	7,240	-0.04%
2020/09/07	13	22.24	7	22.39	22.45	6	7,304	0.08%
2020/09/04	2	21.65	2	21.65	21.65	0	7,277	0.00%
2020/09/03	3	22.10	0	0.00	22.10	3	7,259	0.04%
2020/09/02	0	0.00	23	21.97	22.40	-23	7,250	-0.32%
2020/09/01	3	21.70	10	21.52	21.70	-7	7,186	-0.10%
2020/08/28	0	0.00	2	21.30	21.25	-2	7,154	-0.03%
2020/08/27	13	21.06	0	0.00	21.00	13	7,174	0.18%
2020/08/26	0	0.00	2	21.35	21.45	-2	7,160	-0.03%
2020/08/25	0	0.00	17.3	21.68	21.60	-17.3	7,170	-0.24%
2020/08/24	17	21.43	0	0.00	21.45	17	7,229	0.24%
2020/08/21	1	20.90	12.2	21.30	21.35	-11.2	7,316	-0.15%
2020/08/20	12	20.47	4	20.50	20.55	8	7,288	0.11%
2020/08/19	9	20.91	10	21.05	20.85	-1	7,141	-0.01%
2020/08/18	6	21.39	0	0.00	21.40	6	7,074	0.08%
2020/08/17	1	21.25	0	0.00	21.35	1	7,102	0.01%
2020/08/14	9	21.60	0	0.00	21.60	9	7,079	0.13%
2020/08/13	17	21.83	6	21.70	21.80	11	7,062	0.16%
2020/08/12	1	22.05	0	0.00	22.10	1	7,016	0.01%
2020/08/11	7	22.79	0	0.00	22.20	7	6,987	0.10%
2020/08/10	1	22.20	1	22.40	22.50	0	6,916	0.00%
2020/08/07	6	22.45	1	22.20	22.25	5	6,928	0.07%
2020/08/06	3	22.73	46	22.73	22.70	-43	6,895	-0.62%
2020/08/05	9	22.77	3	23.10	22.70	6	6,924	0.09%
2020/08/04	0	0.00	0.7	22.90	22.80	-0.7	6,921	-0.01%
2020/08/03	8	22.59	3	22.65	22.65	5	6,994	0.07%
2020/07/31	0	0.00	1	23.20	23.25	-1	6,990	-0.01%
2020/07/30	0	0.00	1	23.55	23.65	-1	7,009	-0.01%
2020/07/28	0	0.00	1	22.15	22.00	-1	7,185	-0.01%
2020/07/27	12	23.05	0	0.00	22.65	12	7,211	0.17%
2020/07/24	3	24.03	7	23.86	23.80	-4	7,190	-0.06%
2020/07/23	2	24.30	0	0.00	24.25	2	7,201	0.03%
2020/07/22	0	0.00	8	24.59	24.60	-8	7,312	-0.11%
2020/07/21	2	24.50	0	0.00	24.60	2	7,340	0.03%
2020/07/20	4	24.16	4	24.25	24.55	0	7,341	0.00%
2020/07/17	4	24.81	0	0.00	24.60	4	7,342	0.05%
2020/07/16	3	24.98	3	24.95	25.05	0	7,371	0.00%
2020/07/15	1	24.95	2	25.03	25.05	-1	7,408	-0.01%
2020/07/14	5	26.01	2	25.90	25.80	3	7,402	0.04%
2020/07/13	6	26.08	15	26.28	26.00	-9	7,330	-0.12%
2020/07/10	1	26.85	3	26.95	26.70	-2	7,282	-0.03%
2020/07/09	1	27.45	12	27.47	27.30	-11	7,226	-0.15%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	1	26.85	1	26.85	26.80	0	7,175	0.00%
2020/07/06	1	26.70	4	26.83	26.90	-3	7,267	-0.04%
2020/07/03	1	26.75	5	26.70	26.85	-4	7,334	-0.05%
2020/07/02	1	27.05	0	0.00	26.95	1	7,345	0.01%
2020/07/01	7	27.04	9	27.06	27.10	-2	7,375	-0.03%
2020/06/30	4	26.99	16	26.91	27.10	-12	7,451	-0.16%
2020/06/29	5	25.97	12	25.77	26.35	-7	7,246	-0.10%
2020/06/24	8	25.76	4	25.85	26.05	4	6,930	0.06%
2020/06/23	14	25.26	6	25.35	25.40	8	6,650	0.12%
2020/06/22	15	25.85	8	25.50	25.25	7	6,309	0.11%
2020/06/19	29	26.55	2	26.25	26.00	27	6,023	0.45%
2020/06/18	4	26.91	3	26.93	26.95	1	5,733	0.02%
2020/06/17	1	27.25	1.1	27.25	27.20	-0.1	5,692	0.00%
2020/06/16	1	27.20	1	27.10	27.30	0	5,803	0.00%
2020/06/15	7	27.49	1	27.45	27.15	6	5,907	0.10%
2020/06/12	3	27.58	1	27.60	27.90	2	5,817	0.03%
2020/06/11	8	27.79	8	27.69	27.55	0	5,802	0.00%
2020/06/10	3	27.70	0	0.00	27.65	3	5,761	0.05%
2020/06/09	2	27.58	9	27.85	27.80	-7	5,891	-0.12%
2020/06/08	4	27.39	0	0.00	27.40	4	5,930	0.07%
2020/06/05	8	27.74	4	27.80	27.70	4	5,995	0.07%
2020/06/04	6	27.75	0	0.00	27.80	6	6,053	0.10%
2020/06/03	96	27.53	21	27.38	27.40	75	6,053	1.24%
2020/06/01	3	26.75	0	0.00	26.70	3	6,069	0.05%
2020/05/29	5	26.92	2	27.10	26.85	3	6,065	0.05%
2020/05/28	6	27.58	18	27.79	27.45	-12	6,074	-0.20%
2020/05/27	1	27.25	0	0.00	27.10	1	6,063	0.02%
2020/05/25	1	27.05	2	26.98	27.00	-1	6,216	-0.02%
2020/05/22	6	27.22	25	27.21	27.00	-19	6,212	-0.31%
2020/05/21	8	26.82	1	26.75	26.95	7	6,149	0.11%
2020/05/20	5	26.50	15	26.26	26.85	-10	6,132	-0.16%
2020/05/19	13	25.85	6.1	25.86	25.80	6.9	6,072	0.11%
2020/05/18	0	0.00	2	25.45	25.40	-2	6,049	-0.03%
2020/05/14	2	26.00	2	26.20	25.80	0	6,044	0.00%
2020/05/13	2	26.65	1	26.65	26.80	1	5,999	0.02%
2020/05/12	5	26.91	0	0.00	26.80	5	6,009	0.08%
2020/05/11	5	27.20	0	0.00	27.50	5	5,945	0.08%
2020/05/08	2	27.05	4	26.99	26.95	-2	5,899	-0.03%
2020/05/07	5	27.25	1	27.30	27.35	4	5,826	0.07%
2020/05/06	4	27.23	4	27.39	27.05	0	5,794	0.00%
2020/05/05	19	27.33	6	27.53	27.40	13	5,752	0.23%
2020/05/04	3	27.28	7	27.33	27.50	-4	5,677	-0.07%
2020/04/30	6	26.61	7	26.64	26.65	-1	5,504	-0.02%
2020/04/29	56	26.31	2	26.55	26.30	54	5,449	0.99%
2020/04/28	12	26.40	5	26.44	26.30	7	5,407	0.13%
2020/04/27	11	26.09	11	26.29	26.40	0	5,454	0.00%
2020/04/24	3	25.62	3	25.55	25.40	0	5,347	0.00%
2020/04/23	3	25.30	0	0.00	25.20	3	5,316	0.06%
2020/04/22	5	25.20	0	0.00	25.50	5	5,315	0.09%
2020/04/21	4	25.55	2	25.50	25.55	2	5,316	0.04%
2020/04/20	2	25.95	1	26.25	26.25	1	5,288	0.02%
2020/04/17	4	25.85	0	0.00	25.50	4	5,337	0.07%
2020/04/16	6	25.80	0	0.00	25.70	6	5,325	0.11%
2020/04/15	11	25.95	23.4	26.14	26.15	-12.4	5,295	-0.23%
2020/04/14	2	25.35	10	25.47	25.55	-8	5,247	-0.15%
2020/04/10	3	25.43	8	25.56	25.40	-5	5,271	-0.09%
2020/04/09	13	24.83	20	24.93	25.40	-7	5,270	-0.13%
2020/04/08	8	24.46	0	25.00	24.80	8	5,172	0.15%
2020/04/07	3	24.33	2	24.28	24.10	1	5,091	0.02%
2020/04/06	8	24.16	0	0.00	24.30	8	5,104	0.16%
2020/04/01	27	25.12	0	0.00	25.00	27	5,046	0.54%
2020/03/31	7	26.36	2	26.50	26.90	5	5,005	0.10%
2020/03/27	2	27.10	3	27.05	26.70	-1	5,279	-0.02%
2020/03/26	2	26.85	0	0.00	27.10	2	5,517	0.04%
2020/03/25	2	27.45	2	28.00	27.20	0	5,748	0.00%
2020/03/24	6	27.33	2	27.25	26.70	4	5,833	0.07%
2020/03/23	1	24.65	6	24.80	25.30	-5	5,947	-0.08%
2020/03/20	9	25.21	2	25.38	25.65	7	6,001	0.12%
2020/03/19	0	0.00	1	24.20	24.20	-1	5,993	-0.02%
2020/03/18	1	27.50	6	27.50	26.85	-5	6,004	-0.08%
2020/03/17	1	26.55	3	27.33	27.45	-2	5,971	-0.03%
2020/03/16	0	0.00	2	28.10	28.05	-2	5,917	-0.03%
2020/03/13	14	28.09	8	27.67	28.40	6	5,943	0.10%
2020/03/12	0	0.00	4	29.68	30.00	-4	5,803	-0.07%
2020/03/11	1	30.20	0	0.00	30.35	1	5,777	0.02%
2020/03/10	1	30.00	0	0.00	30.05	1	5,682	0.02%
2020/03/09	0	0.00	5	29.70	29.90	-5	5,685	-0.09%
2020/03/06	16	29.88	0	0.00	30.00	16	5,825	0.27%
2020/03/05	2	30.68	0	0.00	30.75	2	5,798	0.03%
2020/03/04	1	30.75	1	30.85	31.00	0	5,778	0.00%
2020/03/03	10	31.80	10	31.00	31.00	0	5,757	0.00%
2020/03/02	0	0.00	4	31.35	31.40	-4	5,709	-0.07%
2020/02/27	5	30.96	6	31.71	30.90	-1	5,635	-0.02%
2020/02/26	3	31.07	15	31.32	31.65	-12	5,528	-0.22%
2020/02/25	1	31.25	4	31.25	31.30	-3	5,461	-0.05%
2020/02/24	6	31.25	1	31.25	31.20	5	5,476	0.09%
2020/02/21	0	0.00	2	31.30	31.40	-2	5,495	-0.04%
2020/02/18	4	31.01	2	31.00	30.90	2	5,541	0.04%
2020/02/17	0	0.00	3	30.55	30.60	-3	5,648	-0.05%
2020/02/14	1	30.45	1	30.35	30.45	0	5,730	0.00%
2020/02/13	1	30.15	0	0.00	30.15	1	5,722	0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/11	0	0.00	2	29.60	29.60	-2	5,690	-0.04%
2020/02/06	0	0.00	9	29.43	29.55	-9	5,693	-0.16%
2020/02/05	5	29.15	0	0.00	29.10	5	5,720	0.09%
2020/02/04	1	29.35	0	0.00	29.40	1	5,706	0.02%
2020/02/03	3	29.40	4	29.10	29.35	-1	5,708	-0.02%
2020/01/31	11	30.14	0	0.00	30.20	11	5,755	0.19%
2020/01/30	6	29.38	1	30.35	29.80	5	5,888	0.08%
2020/01/20	11	31.22	5	31.15	31.10	6	5,774	0.10%
2020/01/17	4.5	31.36	0	0.00	31.45	4.5	5,772	0.08%
2020/01/15	3	31.65	1	31.70	31.65	2	5,814	0.03%
2020/01/14	2	31.85	2	31.80	31.95	0	5,804	0.00%
2020/01/13	5	31.95	8.2	31.88	31.95	-3.2	5,823	-0.05%
2020/01/10	8	31.22	0	0.00	31.25	8	5,934	0.13%
2020/01/09	2	30.75	0	0.00	30.60	2	5,892	0.03%
2020/01/08	4	30.56	0	0.00	30.50	4	5,899	0.07%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/06	6	31.37	2	31.25	31.20	4	5,879	0.07%
2020/01/03	12	31.64	2	32.30	31.40	10	5,842	0.17%
2020/01/02	0	0.00	4	32.15	32.10	-4	5,790	-0.07%
2019/12/31	5	32.05	0	0.00	32.05	5	5,811	0.09%
2019/12/30	12	32.35	1	32.35	32.30	11	5,817	0.19%
2019/12/27	0.4	31.90	6	31.92	31.85	-5.6	5,766	-0.10%
2019/12/26	3	31.88	9	31.96	31.80	-6	5,815	-0.10%
2019/12/25	8	32.44	1	32.65	32.30	7	5,873	0.12%
2019/12/24	87	32.25	7	32.23	32.60	80	5,872	1.36%
2019/12/23	3	32.38	0	0.00	32.55	3	5,758	0.05%
2019/12/20	0	0.00	12	31.65	31.75	-12	5,649	-0.21%
2019/12/19	9	31.31	10	31.37	31.55	-1	5,448	-0.02%
2019/12/18	11	31.44	12	31.35	31.40	-1	5,345	-0.02%
2019/12/17	12	30.66	3.2	30.84	30.70	8.8	5,184	0.17%
2019/12/16	39	30.75	0	0.00	30.85	39	5,103	0.76%
2019/12/13	3	30.33	6	30.27	30.45	-3	4,980	-0.06%
2019/12/12	6	29.47	0	0.00	29.55	6	4,829	0.12%
2019/12/11	2	29.00	0	0.00	29.25	2	4,899	0.04%
2019/12/10	20	29.62	10	29.90	29.30	10	4,850	0.21%
2019/12/09	3	30.75	0	0.00	30.75	3	4,738	0.06%
2019/12/06	17	30.63	6	30.64	30.70	11	4,670	0.24%
2019/12/05	0	0.00	1	29.80	29.80	-1	4,555	-0.02%
2019/12/04	6	29.34	0	0.00	29.75	6	4,502	0.13%
2019/12/03	5	28.79	12	29.67	29.90	-7	4,430	-0.16%
2019/12/02	4	28.26	0	0.00	28.35	4	4,264	0.09%
2019/11/29	1	29.10	0	0.00	29.10	1	4,235	0.02%
2019/11/28	2	29.55	0	0.00	29.55	2	4,244	0.05%
2019/11/27	0	0.00	2	29.50	29.50	-2	4,243	-0.05%
2019/11/26	5	29.66	0	0.00	29.60	5	4,207	0.12%
2019/11/25	2	29.68	0	0.00	29.60	2	4,188	0.05%
2019/11/21	6	30.14	0	0.00	29.85	6	4,313	0.14%
2019/11/20	3	30.55	5	30.62	30.40	-2	4,381	-0.05%
2019/11/19	2	29.85	0	0.00	30.25	2	4,450	0.04%
2019/11/14	7	29.77	7	29.74	29.50	0	4,530	0.00%
2019/11/13	6	31.67	0	0.00	30.85	6	4,419	0.14%
2019/11/07	0	0.00	5	32.70	32.75	-5	4,657	-0.11%
2019/11/06	0.1	32.75	3	32.73	32.75	-2.9	4,686	-0.06%
2019/11/05	0	0.00	4	32.90	32.90	-4	4,697	-0.09%
2019/11/04	1	32.60	5	32.79	32.55	-4	4,700	-0.09%
2019/11/01	3	33.02	0	0.00	33.00	3	4,678	0.06%
2019/10/31	0	0.00	2	32.83	32.90	-2	4,690	-0.04%
2019/10/30	3	32.67	0	0.00	32.50	3	4,689	0.06%
2019/10/29	9	33.17	9	33.88	33.25	0	4,613	0.00%
2019/10/28	6	33.65	2	33.60	33.60	4	4,485	0.09%
2019/10/25	0	0.00	1	33.85	33.50	-1	4,542	-0.02%
2019/10/24	1	33.70	0	0.00	33.85	1	4,536	0.02%
2019/10/23	0	0.00	7.2	33.83	33.90	-7.2	4,556	-0.16%
2019/10/21	0	0.00	1	33.80	33.60	-1	4,619	-0.02%
2019/10/18	0	0.00	0.3	33.50	33.15	-0.3	4,716	-0.01%
2019/10/17	0	0.00	2	33.75	33.95	-2	4,541	-0.04%
2019/10/16	1	33.90	1	34.00	33.85	0	4,544	0.00%
2019/10/15	0	0.00	2	33.95	33.85	-2	4,557	-0.04%
2019/10/14	0	0.00	7	33.86	34.00	-7	4,540	-0.15%
2019/10/09	2	33.48	3	33.40	33.20	-1	4,487	-0.02%
2019/10/08	7	33.71	2	33.73	33.80	5	4,454	0.11%
2019/10/07	1	33.10	0	0.00	33.30	1	4,426	0.02%
2019/10/04	3	32.58	3	32.33	32.50	0	4,375	0.00%
2019/10/03	0.1	33.00	0	0.00	32.95	0.1	4,342	0.00%
2019/10/02	2	33.20	0	0.00	33.20	2	4,308	0.05%
2019/10/01	3.3	33.53	0	0.00	33.10	3.3	4,232	0.08%
2019/09/27	2	34.85	7	35.11	34.75	-5	4,071	-0.12%
2019/09/26	4	35.45	6	36.20	35.25	-2	3,985	-0.05%
2019/09/25	7	36.72	4	37.35	36.00	3	3,866	0.08%
2019/09/24	6	38.07	2	38.25	38.05	4	3,689	0.11%
2019/09/23	4	38.79	6	38.50	38.35	-2	3,681	-0.05%
2019/09/20	3	39.02	1	39.00	39.00	2	3,704	0.05%
2019/09/19	3	39.13	0	0.00	39.05	3	3,685	0.08%
2019/09/18	2	39.70	4	39.56	39.40	-2	3,794	-0.05%
2019/09/17	5	39.62	3	39.92	39.50	2	3,932	0.05%
2019/09/16	4	39.24	23	39.09	39.95	-19	4,111	-0.46%
2019/09/11	14	38.86	0	0.00	38.75	14	4,189	0.33%
2019/09/10	0	0.00	1	38.70	38.50	-1	4,256	-0.02%
2019/09/09	3	38.70	1	38.60	38.50	2	4,329	0.05%
2019/09/06	3	38.82	0	0.00	38.80	3	4,413	0.07%
2019/09/05	7	38.86	2	38.85	38.75	5	4,448	0.11%
2019/09/04	7	39.03	3	39.27	39.25	4	4,457	0.09%
2019/09/03	4	39.33	1	39.20	39.40	3	4,526	0.07%
2019/09/02	4	38.68	2	38.65	38.75	2	4,470	0.04%
2019/08/30	0.1	38.30	0	0.00	38.10	0.1	4,421	0.00%
2019/08/27	1	38.10	1	38.30	38.10	0	4,431	0.00%
2019/08/26	16	38.32	0	0.00	38.80	16	4,379	0.37%
2019/08/23	3	38.65	8	38.24	38.15	-5	4,287	-0.12%
2019/08/22	1	39.20	7	39.45	39.20	-6	4,191	-0.14%
2019/08/21	1	40.50	0	0.00	40.50	1	4,089	0.02%
2019/08/20	5	40.55	1	40.50	40.50	4	4,042	0.10%
2019/08/19	0	0.00	2	41.10	41.40	-2	4,031	-0.05%
2019/08/16	0	0.00	1	42.10	42.10	-1	4,141	-0.02%
2019/08/15	1	42.20	5	42.15	42.05	-4	4,154	-0.10%
2019/08/14	15	43.03	0	0.00	42.50	15	4,120	0.36%
2019/08/13	1	45.40	5	45.50	45.40	-4	4,062	-0.10%
2019/08/12	0	0.00	4	45.75	45.70	-4	3,959	-0.10%
2019/08/07	1	45.70	0	0.00	45.70	1	3,919	0.03%
2019/08/06	0	0.00	10	45.50	45.65	-10	4,015	-0.25%
2019/08/02	0	0.00	1	45.85	45.90	-1	4,040	-0.02%
2019/07/30	0	0.00	1	46.15	46.00	-1	4,175	-0.02%
2019/07/29	3	46.40	4	46.53	46.50	-1	4,351	-0.02%
2019/07/24	3	46.18	4	46.10	46.00	-1	4,352	-0.02%
2019/07/23	11	47.10	6	46.84	46.80	5	4,290	0.12%
2019/07/22	15	46.98	8.1	46.94	46.80	6.9	4,266	0.16%
2019/07/19	8	46.34	3	46.30	46.30	5	4,152	0.12%
2019/07/18	0	0.00	2	46.10	45.85	-2	4,170	-0.05%
2019/07/17	0	0.00	3	45.95	45.75	-3	4,206	-0.07%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/15	0	0.00	1	45.45	45.25	-1	4,246	-0.02%
2019/07/12	1	45.15	1	45.15	45.15	0	4,357	0.00%
2019/07/11	0	0.00	1	45.10	45.15	-1	4,536	-0.02%
2019/07/10	0	0.00	10	45.45	45.45	-10	4,629	-0.22%
2019/07/09	2	45.30	0	0.00	45.45	2	4,723	0.04%
2019/07/08	6	45.05	1	45.10	45.05	5	4,804	0.10%
2019/07/05	1	45.25	0	0.00	45.10	1	4,909	0.02%
2019/07/03	0	0.00	2	45.10	45.20	-2	5,084	-0.04%
2019/07/01	0	0.00	3	45.35	45.50	-3	5,207	-0.06%
2019/06/28	1	45.45	0	0.00	45.30	1	5,252	0.02%
2019/06/27	2	46.10	2	46.00	45.95	0	5,257	0.00%
2019/06/26	0	0.00	6	46.48	46.40	-6	5,218	-0.11%
2019/06/25	1	46.20	14	46.36	46.75	-13	5,301	-0.25%
2019/06/24	1	46.30	2	46.45	46.50	-1	5,417	-0.02%
2019/06/21	1	46.00	1	46.30	46.40	0	5,328	0.00%
2019/06/20	2	46.00	0	0.00	45.80	2	5,183	0.04%
2019/06/19	3	46.07	6	45.83	45.80	-3	5,252	-0.06%
2019/06/18	3	45.95	6	45.81	46.00	-3	5,337	-0.06%
2019/06/17	0	0.00	4	45.91	45.85	-4	5,770	-0.07%
2019/06/14	1	45.35	9	45.52	45.50	-8	5,918	-0.14%
2019/06/13	2	45.10	0	0.00	45.15	2	5,961	0.03%
2019/06/12	3	44.90	10	44.93	44.90	-7	6,029	-0.12%
2019/06/11	0	0.00	31	44.80	45.00	-31	6,142	-0.50%
2019/06/10	0	0.00	10	44.10	44.15	-10	6,048	-0.17%
2019/06/06	0	0.00	1	44.00	43.95	-1	6,080	-0.02%
2019/06/05	0	0.00	1	44.20	44.00	-1	6,099	-0.02%
2019/06/04	6	43.93	3	44.07	43.95	3	6,114	0.05%
2019/06/03	0	0.00	7	44.05	43.90	-7	6,154	-0.11%
2019/05/30	0	0.00	2	44.00	44.00	-2	6,275	-0.03%
2019/05/29	1	44.20	2	44.33	44.15	-1	6,355	-0.02%
2019/05/28	10	44.06	0.1	43.90	44.10	9.9	6,361	0.16%
2019/05/27	5	43.85	0	0.00	43.90	5	6,417	0.08%
2019/05/24	9	43.89	1	43.90	43.80	8	6,473	0.12%
2019/05/23	7	44.86	14	44.84	44.05	-7	6,541	-0.11%
2019/05/22	1	44.50	4	44.58	44.65	-3	6,421	-0.05%
2019/05/21	3	44.10	0	0.00	44.20	3	6,469	0.05%
2019/05/20	14	44.67	3	44.73	43.95	11	6,497	0.17%
2019/05/17	3	43.90	1	43.90	43.90	2	6,483	0.03%
2019/05/15	0	0.00	3	43.95	43.90	-3	6,684	-0.04%
2019/05/14	2	43.28	12	43.73	43.80	-10	6,884	-0.15%
2019/05/13	1	43.80	1	43.70	43.70	0	7,035	0.00%
2019/05/10	0	0.00	1	43.95	43.85	-1	7,139	-0.01%
2019/05/09	8	43.79	7	43.85	43.85	1	7,167	0.01%
2019/05/08	0	0.00	1	44.45	43.90	-1	7,191	-0.01%
2019/05/07	0	0.00	2	44.35	44.25	-2	7,231	-0.03%
2019/05/06	20	44.62	12	44.63	44.40	8	7,482	0.11%
2019/05/03	1	44.10	2	44.05	44.00	-1	7,359	-0.01%
2019/05/02	5	44.00	2	44.08	43.80	3	7,425	0.04%
2019/04/29	7	43.87	2	43.98	43.85	5	7,515	0.07%
2019/04/26	2	43.85	1	44.10	43.70	1	7,565	0.01%
2019/04/25	5	43.91	0	0.00	43.90	5	7,661	0.07%
2019/04/24	1	43.70	2	43.90	43.85	-1	7,751	-0.01%
2019/04/23	2	43.75	2	43.78	43.80	0	7,892	0.00%
2019/04/22	3	43.75	3.4	43.75	43.75	-0.4	7,954	0.00%
2019/04/19	1	43.65	1	43.75	43.70	0	8,131	0.00%
2019/04/18	1	43.50	0.3	43.70	43.70	0.7	8,276	0.01%
2019/04/17	1	43.70	0	0.00	43.95	1	8,424	0.01%
2019/04/16	3	43.75	3	43.58	43.70	0	8,758	0.00%
2019/04/15	6	43.70	5	43.84	43.60	1	8,982	0.01%
2019/04/12	6	43.66	2	44.10	44.00	4	9,087	0.04%
2019/04/11	3	43.93	0	0.00	44.00	3	9,154	0.03%
2019/04/10	2	44.15	0	0.00	44.15	2	9,091	0.02%
2019/04/09	4	44.20	42	44.45	44.20	-38	9,093	-0.42%
2019/04/08	4	45.10	68	44.81	44.80	-64	9,010	-0.71%
2019/04/03	0	0.00	1	45.55	45.70	-1	8,951	-0.01%
2019/04/02	6	45.72	1	45.65	45.55	5	9,222	0.05%
2019/04/01	13	45.45	0.2	45.15	45.10	12.8	9,445	0.14%
2019/03/29	2	45.45	1	45.30	45.45	1	9,629	0.01%
2019/03/28	12	44.95	8	45.09	44.95	4	9,955	0.04%
2019/03/27	11	46.13	8	46.06	45.55	3	9,886	0.03%
2019/03/26	5	45.86	0	0.00	45.55	5	9,681	0.05%
2019/03/25	1	45.30	1	45.40	45.95	0	9,644	0.00%
2019/03/22	12	46.30	18	46.23	46.15	-6	9,617	-0.06%
2019/03/21	13	47.53	16	47.19	46.80	-3	9,505	-0.03%
2019/03/20	65	46.01	61	47.00	47.25	4	9,335	0.04%
2019/03/19	3	45.20	7	45.24	45.30	-4	8,875	-0.05%
2019/03/18	31	44.40	58	44.25	44.65	-27	8,758	-0.31%
2019/03/15	1	43.10	1	43.35	43.90	0	8,722	0.00%
2019/03/14	13	43.19	19	43.27	43.40	-6	8,673	-0.07%
2019/03/13	1	43.15	0	0.00	43.15	1	8,653	0.01%
2019/03/12	1	43.50	0	0.00	43.50	1	8,700	0.01%
2019/03/11	1	43.95	0	0.00	43.70	1	8,757	0.01%
2019/03/07	1	43.55	1	43.90	43.50	0	9,100	0.00%
2019/03/06	2	43.95	0	0.00	43.85	2	9,303	0.02%
2019/03/05	1	44.10	3	44.62	44.10	-2	9,506	-0.02%
2019/03/04	3	44.75	7	44.64	44.70	-4	9,893	-0.04%
2019/02/26	1	43.95	12.5	44.01	44.00	-11.5	10,566	-0.11%
2019/02/25	2	44.00	0	0.00	43.85	2	10,606	0.02%
2019/02/22	2	43.63	60	43.68	43.60	-58	10,647	-0.54%
2019/02/21	1	43.80	0	0.00	43.80	1	10,561	0.01%
2019/02/20	2	43.83	0	0.00	44.05	2	10,551	0.02%
2019/02/19	15	44.15	0.1	43.85	43.85	14.9	10,492	0.14%
2019/02/18	1	44.00	3	43.82	43.75	-2	10,555	-0.02%
2019/02/15	20	44.36	5	44.25	44.00	15	10,721	0.14%
2019/02/14	10	44.93	0	0.00	44.55	10	10,780	0.09%
2019/02/13	28	45.06	37	45.47	45.65	-9	10,803	-0.08%
2019/02/12	58	44.82	36	45.03	45.55	22	10,689	0.21%
2019/02/11	10	43.93	0	0.00	43.95	10	10,492	0.10%
2019/01/30	1	43.70	1.3	43.75	43.90	-0.3	10,399	0.00%
2019/01/29	12	43.50	7	43.57	43.65	5	10,456	0.05%
2019/01/28	3	43.87	0	0.00	43.85	3	10,508	0.03%
2019/01/25	88	44.00	46	44.22	43.85	42	10,632	0.40%
2019/01/24	6	45.68	5	45.73	45.50	1	10,507	0.01%
2019/01/23	3	45.25	0	0.00	45.40	3	10,602	0.03%
2019/01/22	12	46.05	3	46.03	45.70	9	10,682	0.08%
2019/01/21	5	46.95	1	47.15	46.65	4	10,850	0.04%
2019/01/18	3	46.55	4	46.86	46.85	-1	11,045	-0.01%
2019/01/17	26	46.69	42	46.34	46.10	-16	11,343	-0.14%
2019/01/16	7	47.26	2	46.80	46.80	5	11,832	0.04%
2019/01/15	35	46.97	1	47.95	48.00	34	11,916	0.29%
2019/01/14	28	47.49	0	0.00	47.55	28	12,217	0.23%
2019/01/11	2	46.90	12	46.89	47.55	-10	12,817	-0.08%
2019/01/10	8	47.18	5	47.43	46.75	3	13,226	0.02%
2019/01/09	9	46.98	53	47.14	47.20	-44	13,256	-0.33%
2019/01/08	10	46.51	16	46.04	46.80	-6	13,112	-0.05%
2019/01/07	52	44.36	18	44.59	45.00	34	12,778	0.27%
2019/01/04	35	43.65	2	43.80	43.80	33	12,633	0.26%
2019/01/03	1	43.10	1	43.35	43.30	0	12,793	0.00%
2019/01/02	0	0.00	2	42.50	42.40	-2	12,962	-0.02%
2018/12/27	0	0.00	11	42.23	42.05	-11	13,354	-0.08%
2018/12/26	1	41.70	17	41.97	42.00	-16	13,706	-0.12%
2018/12/25	27	41.41	1	41.35	41.85	26	14,400	0.18%
2018/12/24	20	42.40	5	42.09	42.00	15	14,374	0.10%
2018/12/22	1	44.45	6	44.33	43.35	-5	14,453	-0.03%
2018/12/21	2	43.35	21	43.62	42.85	-19	14,682	-0.13%
2018/12/20	0.1	41.90	2	42.00	42.00	-1.9	14,589	-0.01%
2018/12/19	1	41.95	1	42.00	42.00	0	14,930	0.00%
2018/12/18	2	41.93	0	0.00	42.00	2	15,294	0.01%
2018/12/17	30	42.10	30	41.95	42.00	0	16,118	0.00%
2018/12/14	7	42.12	0	0.00	42.30	7	16,742	0.04%
2018/12/13	4	42.38	1	42.20	42.25	3	17,014	0.02%
2018/12/12	0.1	42.20	1	42.55	42.20	-0.9	17,083	-0.01%
2018/12/11	1	42.15	1	41.90	42.05	0	17,110	0.00%
2018/12/10	45.3	41.63	46	41.73	42.00	-0.7	17,110	0.00%
2018/12/07	0	0.00	1	41.95	42.00	-1	17,289	-0.01%
2018/12/06	8.2	41.30	0	0.00	42.00	8.2	17,399	0.05%
2018/12/04	20	43.90	20	43.55	43.05	0	17,561	0.00%
2018/12/03	0	0.00	50	43.50	43.50	-50	17,574	-0.28%
2018/11/30	108	43.59	59	43.62	42.70	49	17,586	0.28%	大買/
2018/11/29	42	43.74	48	43.90	42.85	-6	17,471	-0.03%
2018/11/28	3	41.37	5	41.42	42.00	-2	17,670	-0.01%
2018/11/27	27	41.27	7	41.71	42.05	20	17,497	0.11%
2018/11/26	10	40.79	8	41.73	43.00	2	17,106	0.01%
2018/11/23	2.1	42.74	60	43.09	42.95	-57.9	16,518	-0.35%
2018/11/22	4.1	43.02	0	0.00	42.80	4.1	16,619	0.02%
2018/11/21	16	43.34	0	0.00	43.55	16	16,659	0.10%
2018/11/20	2	44.48	0	0.00	44.40	2	16,773	0.01%
2018/11/19	0	0.00	2	44.90	44.90	-2	16,999	-0.01%
2018/11/16	0	0.00	1	45.20	44.65	-1	17,340	-0.01%
2018/11/15	4	45.28	3	45.03	44.85	1	17,387	0.01%
2018/11/14	13	46.00	40	46.20	45.10	-27	17,459	-0.15%
2018/11/13	10	43.44	4	43.00	45.45	6	17,434	0.03%
2018/11/12	51	45.61	2	44.05	43.95	49	17,616	0.28%
2018/11/09	1	45.65	21.1	46.05	45.80	-20.1	17,949	-0.11%
2018/11/08	0	0.00	1	45.55	45.50	-1	18,561	-0.01%
2018/11/07	1	45.00	0	0.00	45.00	1	18,827	0.01%
2018/11/06	6	45.93	12	45.29	44.80	-6	19,151	-0.03%
2018/11/05	30	45.95	31	46.29	45.50	-1	19,218	-0.01%
2018/11/02	46	46.12	51	46.23	45.35	-5	19,466	-0.03%
2018/11/01	59	44.16	69	44.79	44.90	-10	19,434	-0.05%
2018/10/31	64	43.85	63	43.81	43.40	1	19,750	0.01%
2018/10/30	39	43.32	29	43.41	43.15	10	19,967	0.05%
2018/10/29	48	44.31	79	44.43	43.25	-31	19,877	-0.16%
2018/10/26	6	43.65	54.4	43.86	43.30	-48.4	19,683	-0.25%
2018/10/25	29	44.08	7	44.19	43.20	22	19,475	0.11%
2018/10/24	87	48.16	38	48.19	46.95	49	19,131	0.26%
2018/10/23	42	51.56	70	51.15	50.90	-28	18,589	-0.15%
2018/10/22	104	52.36	36	51.83	51.30	68	18,459	0.37%	大買/
2018/10/19	116.8	49.38	92	49.93	51.30	24.8	18,041	0.14%	大買/
2018/10/18	131	46.40	118	46.96	48.60	13	17,362	0.07%	大買/大賣/
2018/10/17	101	47.39	152	47.98	46.00	-51	16,799	-0.30%	大買/大賣/
2018/10/16	21	47.70	10	47.65	47.80	11	16,704	0.07%
2018/10/15	1	46.30	13	47.41	47.30	-12	16,678	-0.07%
2018/10/12	7	46.87	32.1	46.38	47.05	-25.1	16,635	-0.15%
2018/10/11	93	45.58	336	45.99	45.25	-243	16,853	-1.44%	大賣/鉅額交易
2018/10/09	24	49.64	34	49.53	50.20	-10	16,566	-0.06%
2018/10/08	23	49.43	21	49.53	49.00	2	16,293	0.01%
2018/10/05	5	50.26	1.3	50.04	50.60	3.7	16,074	0.02%
2018/10/04	64	50.79	79	50.22	51.30	-15	15,838	-0.09%
2018/10/03	109.2	50.57	94	51.91	49.00	15.2	15,498	0.10%	大買/
2018/10/01	23	52.77	26.4	52.92	53.10	-3.4	14,804	-0.02%
2018/09/28	11	53.55	8	53.93	53.50	3	14,574	0.02%
2018/09/27	22	50.96	22	53.38	54.80	0	14,303	0.00%
2018/09/26	30	51.74	2	52.55	52.00	28	14,006	0.20%
2018/09/25	119	53.88	3	54.27	54.00	116	13,820	0.84%	大買/鉅額交易
2018/09/21	19	52.34	5.9	52.80	53.20	13.1	13,491	0.10%
2018/09/20	102	51.17	103	51.38	52.50	-1	13,152	-0.01%	大買/大賣/
2018/09/19	14	49.19	14.8	48.81	50.30	-0.8	12,459	-0.01%
2018/09/18	83	45.87	10	46.31	46.60	73	11,924	0.61%
2018/09/17	2	44.88	67	44.99	44.80	-65	11,743	-0.55%
2018/09/14	16	44.29	0	0.00	44.15	16	11,835	0.14%
2018/09/13	6	44.87	2	44.53	44.50	4	11,874	0.03%
2018/09/12	40	44.45	82	44.97	44.40	-42	11,834	-0.35%
2018/09/11	34	42.93	45	43.75	43.75	-11	11,729	-0.09%
2018/09/10	8	42.29	102	42.47	42.15	-94	11,960	-0.79%	大賣/
2018/09/07	7	43.55	0	0.00	43.00	7	12,155	0.06%
2018/09/06	0	0.00	12	43.67	43.50	-12	12,518	-0.10%
2018/09/05	31	43.60	0	0.00	43.60	31	12,709	0.24%
2018/09/04	12	43.12	11	43.62	43.25	1	12,711	0.01%
2018/09/03	17	43.79	1	44.20	43.00	16	12,843	0.12%
2018/08/31	5	46.40	11	46.40	46.40	-6	12,800	-0.05%
2018/08/30	1	46.45	6	46.52	46.40	-5	12,881	-0.04%
2018/08/29	0	0.00	5	46.62	46.40	-5	13,091	-0.04%
2018/08/28	5	46.94	24	46.74	47.00	-19	13,420	-0.14%
2018/08/27	10	45.65	2	45.50	45.50	8	14,187	0.06%
2018/08/24	2	45.50	12	45.72	45.50	-10	14,879	-0.07%
2018/08/23	40	48.84	13	49.18	49.10	27	14,732	0.18%
2018/08/22	20	49.27	27	48.90	49.00	-7	14,544	-0.05%
2018/08/21	21	47.83	10	48.00	47.85	11	14,216	0.08%
2018/08/20	7	47.94	4	47.98	48.35	3	14,206	0.02%
2018/08/17	13	48.00	4	47.91	47.70	9	14,116	0.06%
2018/08/16	36	47.88	10	47.88	47.55	26	14,007	0.19%
2018/08/15	37	47.72	3	48.23	48.65	34	13,820	0.25%
2018/08/14	71	47.37	121.3	47.59	48.60	-50.3	13,596	-0.37%	大賣/
2018/08/13	11	44.66	9.5	44.10	44.20	1.5	12,965	0.01%
2018/08/10	16	44.37	15	44.53	44.45	1	12,769	0.01%
2018/08/09	2	43.18	1	43.45	43.05	1	12,528	0.01%
2018/08/08	10	42.97	11	43.54	42.30	-1	12,499	-0.01%
2018/08/07	2	42.48	1	42.70	42.55	1	12,519	0.01%
2018/08/06	17	40.97	62	41.14	43.20	-45	12,948	-0.35%
2018/08/03	48	40.00	58	40.27	39.90	-10	12,645	-0.08%
2018/08/02	3	38.40	0	0.00	38.45	3	12,563	0.02%
2018/08/01	0	0.00	7	38.41	38.80	-7	12,662	-0.06%
2018/07/31	0	0.00	1	38.55	38.35	-1	12,712	-0.01%
2018/07/27	0	0.00	14	38.39	38.20	-14	13,018	-0.11%
2018/07/26	12	38.42	4	38.23	38.60	8	13,125	0.06%
2018/07/25	10	38.14	10	38.20	38.05	0	13,286	0.00%
2018/07/24	2	36.90	1	37.15	37.30	1	13,648	0.01%
2018/07/23	7	36.31	0	0.00	36.60	7	13,824	0.05%
2018/07/20	22	37.19	7	37.69	37.00	15	14,122	0.11%
2018/07/19	96	38.65	5	38.97	38.40	91	14,329	0.64%
2018/07/18	2	38.80	0	0.00	39.05	2	14,832	0.01%
2018/07/17	123	38.50	9	38.86	38.75	114	15,220	0.75%	大買/鉅額交易
2018/07/16	9	37.21	2	37.05	37.25	7	15,097	0.05%
2018/07/13	4	36.84	2	37.08	36.70	2	15,513	0.01%
2018/07/11	1	36.25	4	36.50	36.60	-3	15,762	-0.02%
2018/07/10	3	36.72	1	37.15	37.10	2	15,879	0.01%
2018/07/09	0	0.00	17	36.63	36.95	-17	15,965	-0.11%
2018/07/06	5	36.11	0	0.00	36.05	5	16,078	0.03%
2018/07/05	14	36.18	0	0.00	36.05	14	16,341	0.09%
2018/07/04	4	37.15	33	36.72	37.10	-29	16,748	-0.17%
2018/07/03	8	35.73	7	35.85	35.75	1	17,135	0.01%
2018/07/02	2	36.40	5	36.90	36.40	-3	17,310	-0.02%
2018/06/29	5	36.17	3	36.28	36.25	2	17,751	0.01%
2018/06/28	23	36.20	1.1	36.56	36.15	21.9	18,103	0.12%
2018/06/27	7	36.89	5	36.94	37.10	2	18,199	0.01%
2018/06/26	7	36.26	9	36.27	36.65	-2	18,140	-0.01%
2018/06/25	21	36.13	26	36.92	36.50	-5	18,113	-0.03%
2018/06/22	5	37.69	1.4	37.81	37.60	3.6	18,084	0.02%
2018/06/21	4	38.93	11	38.95	38.80	-7	18,300	-0.04%
2018/06/20	16	38.65	0	0.00	38.60	16	18,450	0.09%
2018/06/19	9	40.26	84	40.53	39.75	-75	18,457	-0.41%
2018/06/15	8	39.40	48	39.84	40.00	-40	18,233	-0.22%
2018/06/14	130	40.03	13	39.66	38.20	117	17,948	0.65%	大買/鉅額交易
2018/06/13	10	38.47	28	38.55	38.90	-18	17,594	-0.10%
2018/06/12	6	37.40	3	37.48	37.65	3	17,398	0.02%
2018/06/11	21	36.99	2	36.98	36.85	19	17,491	0.11%
2018/06/08	12	38.38	9	38.83	37.95	3	17,661	0.02%
2018/06/07	15	38.05	4	38.23	37.85	11	17,384	0.06%
2018/06/06	6	38.08	16	38.04	38.00	-10	17,431	-0.06%
2018/06/05	27	37.81	72	37.65	37.50	-45	17,499	-0.26%
2018/06/04	19	37.39	183	37.11	37.60	-164	17,321	-0.95%	大賣/鉅額交易
2018/06/01	12	34.63	49	34.37	35.70	-37	16,652	-0.22%
2018/05/31	9	32.50	14	32.79	32.50	-5	16,198	-0.03%
2018/05/30	33	32.22	1	32.25	32.30	32	16,880	0.19%
2018/05/29	13	32.32	11	32.29	32.75	2	17,850	0.01%
2018/05/28	21	31.91	0	0.00	31.90	21	18,877	0.11%
2018/05/25	60.4	32.25	17	32.33	32.10	43.4	18,965	0.23%
2018/05/24	41	32.80	4	32.68	32.60	37	19,129	0.19%
2018/05/23	89	32.55	7	32.32	32.55	82	19,353	0.42%
2018/05/22	3	33.23	7	32.76	32.60	-4	19,394	-0.02%
2018/05/21	13	33.84	2	33.60	33.50	11	19,442	0.06%
2018/05/18	6	34.10	3	34.07	33.60	3	19,370	0.02%
2018/05/17	7	34.28	15	34.10	33.85	-8	19,265	-0.04%
2018/05/16	4.1	33.93	15	33.79	33.80	-10.9	19,165	-0.06%
2018/05/15	107	34.15	97	34.40	34.00	10	19,094	0.05%	大買/
2018/05/14	13	33.75	12	33.75	33.35	1	18,926	0.01%
2018/05/11	7	34.06	21.2	34.16	34.80	-14.2	18,371	-0.08%
2018/05/10	32	34.13	4	34.55	34.10	28	18,209	0.15%
2018/05/09	6	33.72	5	33.83	33.90	1	18,001	0.01%
2018/05/08	35	33.24	9	33.16	33.50	26	17,997	0.14%
2018/05/07	10	33.02	71	32.83	33.25	-61	17,972	-0.34%
2018/05/04	2	32.43	11	31.85	32.25	-9	17,775	-0.05%
2018/05/03	4	32.79	16	32.99	32.75	-12	17,692	-0.07%
2018/05/02	32	33.48	33	33.68	33.80	-1	17,796	-0.01%
2018/04/30	16	33.91	123	33.80	34.00	-107	17,715	-0.60%	大賣/鉅額交易
2018/04/27	3	32.43	25	32.08	32.80	-22	17,368	-0.13%
2018/04/26	172	32.62	3	32.17	31.75	169	17,300	0.98%	大買/鉅額交易
2018/04/25	112	31.86	104	32.26	32.40	8	17,058	0.05%	大買/大賣/
2018/04/24	45	32.02	236	33.29	31.35	-191	16,798	-1.14%	大賣/鉅額交易
2018/04/23	12	34.68	57	34.40	34.75	-45	16,371	-0.27%
2018/04/20	21	33.20	1.2	33.13	32.70	19.8	15,968	0.12%
2018/04/19	45	32.76	38	33.10	33.20	7	15,831	0.04%
2018/04/18	13	30.60	105	30.61	30.85	-92	15,481	-0.59%	大賣/
2018/04/17	2	30.43	689	29.88	30.05	-687	15,607	-4.40%	大賣/鉅額交易
2018/04/16	11	30.70	33	30.74	30.40	-22	15,837	-0.14%
2018/04/13	2	31.70	4	31.50	31.35	-2	16,144	-0.01%
2018/04/12	0	0.00	13	31.90	31.75	-13	16,733	-0.08%
2018/04/11	22	31.79	31	31.69	32.40	-9	17,304	-0.05%
2018/04/10	33	32.57	196	31.90	31.60	-163	17,095	-0.95%	大賣/鉅額交易
2018/04/09	25	31.83	191	31.33	32.50	-166	16,695	-0.99%	大賣/鉅額交易
2018/04/03	26	30.48	1	31.00	30.45	25	16,402	0.15%
2018/04/02	8	30.99	58	30.92	30.65	-50	16,248	-0.31%
2018/03/31	57	30.06	61	30.71	29.70	-4	15,958	-0.03%
2018/03/30	10	29.16	8	28.83	29.00	2	15,797	0.01%
2018/03/29	4	27.88	2	28.00	27.85	2	15,592	0.01%
2018/03/28	3	27.70	3	27.90	27.70	0	15,615	0.00%
2018/03/27	3	27.25	1	27.45	28.30	2	15,603	0.01%
2018/03/26	7	27.23	19	27.48	26.80	-12	15,503	-0.08%
2018/03/23	2	27.85	1	27.85	28.25	1	15,275	0.01%
2018/03/22	5	28.92	5	28.90	29.05	0	15,103	0.00%
2018/03/21	2	28.68	1	29.20	28.50	1	14,990	0.01%
2018/03/20	5	28.68	4	28.68	28.60	1	14,864	0.01%
2018/03/19	5	28.54	1	28.70	28.50	4	14,709	0.03%
2018/03/16	13	29.00	5	29.20	28.90	8	14,564	0.05%
2018/03/15	0	0.00	3	29.47	29.40	-3	14,478	-0.02%
2018/03/14	56	29.40	41	29.53	29.75	15	14,263	0.11%
2018/03/13	1	28.30	1	28.30	28.45	0	13,827	0.00%
2018/03/12	4	28.15	62	27.83	28.80	-58	13,710	-0.42%
2018/03/09	155	27.95	32	28.06	27.50	123	13,492	0.91%	大買/鉅額交易
2018/03/08	53	28.37	36	28.59	28.60	17	13,144	0.13%
2018/03/07	25	28.31	13	28.77	27.95	12	12,914	0.09%
2018/03/06	116	28.86	79.5	28.81	28.80	36.5	12,618	0.29%	大買/
2018/03/05	590	29.98	69.6	30.30	29.40	520.4	12,248	4.25%	大買/鉅額交易
2018/03/02	770	27.59	56	27.73	28.80	714	11,497	6.21%	大買/鉅額交易
2018/03/01	37	25.97	75.1	27.43	27.70	-38.1	10,438	-0.36%
2018/02/27	11	25.33	4	25.05	25.20	7	9,336	0.07%
2018/02/26	5	25.28	6	25.43	25.35	-1	9,170	-0.01%
2018/02/23	61	25.21	9.4	25.23	25.00	51.6	8,916	0.58%
2018/02/22	5	24.67	15	24.85	24.50	-10	8,601	-0.12%
2018/02/21	2.5	24.46	9	24.36	24.50	-6.5	8,393	-0.08%
2018/02/07	1	22.20	0	0.00	22.00	1	8,097	0.01%
2018/02/02	3	23.70	0	0.00	23.55	3	7,844	0.04%
2018/02/01	2	23.98	4.4	23.97	23.75	-2.4	7,852	-0.03%
2018/01/31	12	23.88	32	23.73	24.40	-20	7,812	-0.26%
2018/01/30	1	23.25	1	23.50	23.65	0	7,702	0.00%
2018/01/29	4	24.26	4	24.15	24.35	0	7,678	0.00%
2018/01/26	4	24.35	2	24.40	24.20	2	7,752	0.03%
2018/01/25	5	24.61	13.1	24.55	24.60	-8.1	8,332	-0.10%
2018/01/24	5	23.82	9.8	23.53	24.00	-4.8	8,182	-0.06%
2018/01/23	0	0.00	61	23.54	22.85	-61	8,008	-0.76%
2018/01/19	16	24.33	4	24.18	24.35	12	7,803	0.15%
2018/01/18	7	24.23	0	0.00	23.85	7	7,725	0.09%
2018/01/17	3	23.85	0	0.00	24.00	3	7,678	0.04%
2018/01/16	3	25.05	5	25.13	24.75	-2	7,543	-0.03%
2018/01/15	3	24.50	2.4	24.96	24.90	0.6	7,515	0.01%
2018/01/12	4	25.15	2	25.05	24.90	2	7,532	0.03%
2018/01/11	3	25.65	6	25.73	25.20	-3	7,472	-0.04%
2018/01/10	52	25.41	10	25.47	25.30	42	7,221	0.58%
2018/01/09	18	25.12	6	25.01	24.80	12	6,780	0.18%
2018/01/08	31	25.10	25.4	24.74	24.85	5.6	6,332	0.09%
2018/01/05	4	22.98	32.1	23.25	23.50	-28.1	5,586	-0.50%
2018/01/04	2	21.80	2	21.55	21.50	0	4,821	0.00%
2018/01/03	2	21.75	0	0.00	21.90	2	4,714	0.04%
2018/01/02	21	22.32	20	22.20	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

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