大成鋼 (2027)-第一金-自由券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/20	160.5	33.67	23.1	34.25	33.45	137.4	7,295	1.88%	大買/鉅額交易
2024/11/19	43	33.64	8	33.80	33.45	35	6,900	0.51%
2024/11/18	5	33.52	154	34.45	34.45	-149	6,480	-2.30%	大賣/鉅額交易
2024/11/15	51	32.58	1	32.80	32.55	50	6,026	0.83%
2024/11/14	58.1	32.76	1	33.30	32.65	57.1	5,903	0.97%
2024/11/13	54	33.60	0	0.00	33.30	54	5,812	0.93%
2024/11/12	2.4	35.02	0	0.00	34.70	2.4	5,674	0.04%
2024/11/11	1	35.00	11.3	35.69	35.50	-10.3	5,597	-0.18%
2024/11/08	1.3	35.23	21	35.05	35.05	-19.7	5,477	-0.36%
2024/11/07	26.3	35.94	83.4	36.15	35.50	-57.1	5,377	-1.06%
2024/11/06	1.1	33.94	5	33.77	34.15	-3.9	4,877	-0.08%
2024/11/05	1	32.65	0	0.00	32.65	1	4,715	0.02%
2024/11/04	0	0.00	6	32.48	32.55	-6	4,789	-0.13%
2024/11/01	2	32.50	1.3	32.47	32.80	0.7	4,972	0.01%
2024/10/30	2	32.45	1	32.50	32.45	1	5,082	0.02%
2024/10/29	2	32.93	2.4	32.72	32.80	-0.4	5,214	-0.01%
2024/10/28	1.3	32.65	2	32.85	32.95	-0.7	5,327	-0.01%
2024/10/25	4	32.56	0	0.00	32.40	4	5,426	0.07%
2024/10/24	4	32.88	0	0.00	32.70	4	5,534	0.07%
2024/10/22	2	33.20	1	33.20	33.35	1	6,002	0.02%
2024/10/21	21	33.21	0	0.00	33.20	21	6,247	0.34%
2024/10/16	2	33.13	1	33.40	32.10	1	7,078	0.01%
2024/10/15	32	33.21	1	33.30	33.15	31	7,077	0.44%
2024/10/14	10	33.51	0	0.00	33.70	10	7,309	0.14%
2024/10/11	5	33.66	0	0.00	33.20	5	7,397	0.07%
2024/10/09	32	34.03	1.2	34.06	34.10	30.9	7,370	0.42%
2024/10/08	2	35.33	1	35.00	34.65	1	7,361	0.01%
2024/10/04	0.4	35.75	0	0.00	35.60	0.4	7,383	0.01%
2024/10/01	1	34.55	11	34.99	35.30	-10	7,377	-0.14%
2024/09/30	1	35.30	0	0.00	34.65	1	7,390	0.01%
2024/09/27	0	0.00	2.8	35.39	35.50	-2.8	7,441	-0.04%
2024/09/25	1	33.85	0	0.00	33.70	1	7,236	0.01%
2024/09/24	10	33.50	2	33.85	33.45	8	7,187	0.11%
2024/09/23	3	34.18	0	0.00	33.80	3	7,199	0.04%
2024/09/20	10	33.95	0.4	34.00	34.25	9.6	7,182	0.13%
2024/09/19	1	33.30	1	33.40	33.50	0	7,092	0.00%
2024/09/18	0.1	33.20	0	0.00	33.25	0.1	7,176	0.00%
2024/09/12	5	32.65	0	0.00	32.60	5	7,499	0.07%
2024/09/11	1	32.00	1	32.30	31.90	0	7,501	0.00%
2024/09/10	2.1	32.60	1	32.20	32.10	1.1	7,535	0.01%
2024/09/05	1	34.15	1	33.90	33.80	0	7,663	0.00%
2024/09/02	3	35.87	1	35.70	35.65	2	7,879	0.03%
2024/08/27	0	0.00	2	35.68	35.85	-2	7,945	-0.03%
2024/08/26	1	35.50	4.6	35.68	35.70	-3.6	7,923	-0.05%
2024/08/23	10	35.50	10	35.40	35.40	0	7,943	0.00%
2024/08/21	1	35.15	0	0.00	35.15	1	8,168	0.01%
2024/08/20	1	34.50	1	34.80	35.05	0	8,279	0.00%
2024/08/16	1	34.80	1	34.75	34.70	0	8,964	0.00%
2024/08/14	0	0.00	0.3	34.80	34.80	-0.3	10,875	0.00%
2024/08/13	0	0.00	1.3	34.62	34.45	-1.3	11,088	-0.01%
2024/08/12	0	0.00	6.1	35.10	35.00	-6.1	11,135	-0.05%
2024/08/09	5	35.20	5	34.90	34.90	0	11,199	0.00%
2024/08/07	11	35.02	0.3	35.15	35.30	10.7	11,195	0.10%
2024/08/06	0	0.00	228	34.21	34.60	-228	11,196	-2.04%	大賣/鉅額交易
2024/08/05	8.1	35.21	9	34.73	34.20	-1	11,104	-0.01%
2024/08/02	14	38.74	28	38.41	38.20	-14	10,904	-0.13%
2024/08/01	10	39.20	14.5	39.34	39.45	-4.5	10,773	-0.04%
2024/07/31	0	0.00	2.2	39.39	39.20	-2.2	10,639	-0.02%
2024/07/30	5	39.05	8	39.28	39.50	-3	10,558	-0.03%
2024/07/29	12	39.21	3	39.20	39.15	9	10,517	0.09%
2024/07/26	3	39.10	10.1	39.65	39.60	-7.1	10,409	-0.07%
2024/07/23	6	38.83	18	39.35	39.50	-12	10,265	-0.12%
2024/07/22	4	38.69	7	38.54	38.95	-3	9,969	-0.03%
2024/07/19	0	0.00	48	38.95	39.00	-48	9,743	-0.49%
2024/07/18	1	38.25	19.1	39.16	39.20	-18.1	9,635	-0.19%
2024/07/17	3	38.22	11.1	38.34	38.30	-8.1	9,208	-0.09%
2024/07/16	3	37.97	0.1	37.95	37.75	2.9	9,072	0.03%
2024/07/15	1	38.15	27	37.67	37.65	-26	9,209	-0.28%
2024/07/12	0	0.00	40	36.76	36.95	-40	9,406	-0.43%
2024/07/11	30.1	36.30	0	0.00	36.50	30.1	9,418	0.32%
2024/07/10	0	0.00	23	36.41	36.55	-23	9,508	-0.24%
2024/07/09	2	36.30	2	36.45	36.65	0	9,578	0.00%
2024/07/08	22	36.70	1	36.80	37.00	21	9,536	0.22%
2024/07/05	0	0.00	1	36.80	37.05	-1	9,503	-0.01%
2024/07/04	0.1	36.75	36	36.75	36.80	-35.9	9,542	-0.38%
2024/07/03	2	36.20	5	36.32	36.70	-3	9,763	-0.03%
2024/07/02	4.8	36.41	0	0.00	36.40	4.8	9,697	0.05%
2024/07/01	1	36.30	3	36.40	36.45	-2	9,745	-0.02%
2024/06/28	33.1	36.00	0	0.00	35.90	33.1	9,773	0.34%
2024/06/27	4.1	35.98	8.2	35.96	35.95	-4.1	9,814	-0.04%
2024/06/26	6.1	36.21	1	36.20	36.05	5.1	9,964	0.05%
2024/06/25	4.1	36.29	2	36.25	36.30	2.1	10,046	0.02%
2024/06/24	4.1	36.58	1	36.70	36.60	3.1	10,006	0.03%
2024/06/20	10.9	36.71	0	0.00	36.90	10.9	9,754	0.11%
2024/06/19	4	36.70	23	36.77	36.55	-19	9,883	-0.19%
2024/06/18	1	37.00	1	36.80	36.90	0	9,944	0.00%
2024/06/17	1	36.85	4	36.80	37.00	-3	10,037	-0.03%
2024/06/14	6	36.93	1	36.80	36.80	5	10,100	0.05%
2024/06/13	15	37.17	0	0.00	37.15	15	10,046	0.15%
2024/06/12	1.6	37.54	7	37.30	37.65	-5.4	10,052	-0.05%
2024/06/11	2	37.98	1	37.75	37.75	1	10,102	0.01%
2024/06/07	0	0.00	2.4	38.56	38.65	-2.4	10,058	-0.02%
2024/06/06	0	0.00	2	37.65	38.00	-2	9,981	-0.02%
2024/06/05	1	37.45	0	0.00	37.50	1	9,939	0.01%
2024/06/04	1	37.55	2	37.75	37.80	-1	9,988	-0.01%
2024/06/03	1	38.00	1.1	38.05	38.15	-0.1	9,999	0.00%
2024/05/31	0	0.00	3	38.47	38.35	-3	10,013	-0.03%
2024/05/30	3	38.05	0	0.00	37.95	3	9,967	0.03%
2024/05/29	14	38.49	42	38.54	38.30	-28	9,969	-0.28%
2024/05/28	36	38.19	0	0.00	38.15	36	9,928	0.36%
2024/05/27	0	0.00	0	38.47	38.45	0	9,781	0.00%
2024/05/24	11	38.27	2	38.38	38.25	9	9,652	0.09%
2024/05/23	21	39.01	25	39.07	39.35	-4	9,528	-0.04%
2024/05/22	67	39.33	58	39.26	39.30	9	9,230	0.10%
2024/05/21	25	39.91	39.2	40.25	40.05	-14.2	8,857	-0.16%
2024/05/20	59.1	39.89	121.8	40.05	40.05	-62.8	8,250	-0.76%	大賣/
2024/05/17	0	0.00	14	37.91	37.95	-14	6,952	-0.20%
2024/05/16	0	37.15	6	37.23	37.45	-6	6,734	-0.09%
2024/05/15	5	37.30	0	0.00	37.05	5	6,700	0.07%
2024/05/14	2	37.20	0	0.00	36.95	2	6,680	0.03%
2024/05/09	0.1	36.85	0	0.00	36.65	0.1	6,672	0.00%
2024/05/08	1	36.90	0	0.00	37.15	1	6,657	0.02%
2024/05/07	0	0.00	6	36.89	37.20	-6	6,640	-0.09%
2024/05/06	1	37.10	0	0.00	37.15	1	6,575	0.02%
2024/05/02	11	37.29	13	37.58	37.60	-2	6,489	-0.03%
2024/04/30	0	0.00	0	36.85	36.80	0	6,401	0.00%
2024/04/29	2.4	37.06	3	37.02	37.25	-0.6	6,371	-0.01%
2024/04/25	1	36.65	0	0.00	36.65	1	6,293	0.02%
2024/04/24	5	37.39	0.7	37.30	37.10	4.4	6,260	0.07%
2024/04/22	2	38.13	3.2	37.97	37.60	-1.2	6,242	-0.02%
2024/04/19	108	37.86	4	37.76	37.70	104	6,156	1.69%	大買/鉅額交易
2024/04/18	6	38.28	11.4	37.98	37.80	-5.4	5,910	-0.09%
2024/04/17	1	37.00	3.1	37.13	36.95	-2.1	5,460	-0.04%
2024/04/16	0	0.00	6	36.59	36.70	-6	5,459	-0.11%
2024/04/15	6	37.18	0.2	37.10	36.70	5.8	5,378	0.11%
2024/04/12	71	36.50	9.2	36.46	36.50	61.8	5,281	1.17%
2024/04/11	37	36.65	0	0.00	36.65	37	5,268	0.70%
2024/04/10	0	0.00	1	37.15	37.00	-1	5,292	-0.02%
2024/04/09	62.9	37.63	81	37.47	37.50	-18.1	5,222	-0.35%
2024/04/03	2	36.65	0	0.00	36.10	2	5,001	0.04%
2024/04/02	4	36.13	0.8	36.45	36.10	3.2	4,885	0.06%
2024/04/01	3	36.50	0	0.00	36.40	3	4,908	0.06%
2024/03/29	0	0.00	4	36.60	36.50	-4	4,878	-0.08%
2024/03/28	0.4	37.01	20.5	37.19	37.10	-20.1	4,763	-0.42%
2024/03/27	1	36.35	2	36.53	36.65	-1	4,780	-0.02%
2024/03/26	4	36.40	0	0.00	36.45	4	4,921	0.08%
2024/03/25	14.4	36.72	0	0.00	36.70	14.4	5,151	0.28%
2024/03/22	0	0.00	10	37.63	37.10	-10	5,369	-0.19%
2024/03/21	4	36.95	12	37.08	37.15	-8	5,672	-0.14%
2024/03/19	0	0.00	0.5	36.40	36.30	-0.5	6,232	-0.01%
2024/03/15	0	35.95	0	0.00	36.30	0	6,167	0.00%
2024/03/14	3	36.30	3.2	36.32	36.30	-0.2	6,131	0.00%
2024/03/13	11	35.45	1	35.70	35.70	10	6,124	0.16%
2024/03/12	2.5	36.01	0	0.00	36.20	2.5	6,083	0.04%
2024/03/11	2.1	35.45	6	35.50	35.60	-3.9	6,087	-0.06%
2024/03/08	1.1	35.38	0	0.00	35.45	1.1	6,111	0.02%
2024/03/07	3	35.78	2	35.65	35.85	1	6,149	0.02%
2024/03/06	3	36.22	0	0.00	36.05	3	6,233	0.05%
2024/03/05	1	35.85	1	36.00	36.00	0	6,241	0.00%
2024/03/04	0	0.00	2	35.85	35.85	-2	6,250	-0.03%
2024/03/01	3	36.20	0	0.00	36.05	3	6,279	0.05%
2024/02/29	0	0.00	2	35.80	35.90	-2	6,305	-0.03%
2024/02/27	2	35.90	6	35.83	35.80	-4	6,304	-0.06%
2024/02/26	0	0.00	0	36.30	36.15	0	6,298	0.00%
2024/02/23	1	36.45	0	0.00	36.20	1	6,355	0.02%
2024/02/20	4	36.56	0	0.00	36.40	4	6,548	0.06%
2024/02/19	4	36.66	7	36.54	36.75	-3	6,756	-0.04%
2024/02/15	2.1	36.10	1	36.00	36.20	1.1	6,797	0.02%
2024/02/05	6.1	36.38	0	0.00	36.35	6.1	6,770	0.09%
2024/02/02	15.1	36.80	0	0.00	36.80	15.1	6,742	0.22%
2024/02/01	0	0.00	1	37.05	37.00	-1	6,764	-0.01%
2024/01/31	0	0.00	11.4	37.11	37.10	-11.4	6,760	-0.17%
2024/01/30	1	37.00	1	37.50	36.95	0	6,760	0.00%
2024/01/29	2	37.15	0	0.00	37.40	2	6,774	0.03%
2024/01/25	0	37.15	0	0.00	37.20	0	6,835	0.00%
2024/01/24	0	0.00	1	37.60	37.25	-1	6,855	-0.01%
2024/01/23	0	0.00	8	37.02	37.00	-8	6,875	-0.12%
2024/01/22	7	36.65	0	0.00	36.70	7	6,892	0.10%
2024/01/19	11	36.56	1	36.80	36.60	10	6,889	0.15%
2024/01/18	1	36.50	1	36.80	36.60	0	6,886	0.00%
2024/01/17	4	36.89	0	0.00	36.50	4	6,886	0.06%
2024/01/16	4.1	37.19	0	0.00	37.05	4.1	6,790	0.06%
2024/01/12	0	0.00	1	37.50	37.50	-1	6,772	-0.01%
2024/01/10	15	37.45	2	37.48	37.50	13	6,933	0.19%
2024/01/09	2.8	38.46	0	0.00	38.30	2.8	6,862	0.04%
2024/01/08	2	39.00	0	0.00	38.95	2	6,838	0.03%
2024/01/05	0.1	38.95	0	0.00	39.00	0.1	6,857	0.00%
2024/01/04	15	38.98	0	0.00	39.10	15	6,870	0.22%
2024/01/03	1.1	39.25	6	39.40	39.25	-4.9	6,890	-0.07%
2024/01/02	10	39.60	0	0.00	39.65	10	6,866	0.15%
2023/12/29	0.1	39.45	0	0.00	39.60	0.1	6,809	0.00%
2023/12/28	0.1	39.25	0	0.00	39.50	0.1	6,803	0.00%
2023/12/27	8.2	39.34	11.1	39.33	39.35	-2.9	6,814	-0.04%
2023/12/26	0	39.50	0.1	39.55	39.50	-0.1	6,754	0.00%
2023/12/25	6	39.71	9.6	39.89	39.45	-3.6	6,760	-0.05%
2023/12/22	2	39.40	0	0.00	39.20	2	6,693	0.03%
2023/12/21	0.6	39.60	0	0.00	39.35	0.6	6,577	0.01%
2023/12/20	24	40.06	32	39.75	39.70	-8	6,433	-0.12%
2023/12/19	24	39.24	9	39.66	39.70	15	6,198	0.24%
2023/12/18	20	40.15	18.1	39.83	39.75	2	5,956	0.03%
2023/12/15	43	39.85	101.4	39.96	39.55	-58.4	5,561	-1.05%	大賣/
2023/12/14	7	38.43	16.4	38.35	38.20	-9.4	4,839	-0.19%
2023/12/13	12	38.32	0	0.00	38.00	12	5,071	0.24%
2023/12/12	0	0.00	2	38.40	38.35	-2	5,345	-0.04%
2023/12/08	1	38.40	0	0.00	38.40	1	5,310	0.02%
2023/12/07	0	0.00	1	38.90	38.80	-1	5,187	-0.02%
2023/12/06	0	0.00	2	39.20	39.15	-2	5,176	-0.04%
2023/12/05	5.1	38.87	7	38.91	38.95	-1.9	5,154	-0.04%
2023/12/04	0	0.00	6	39.23	39.25	-6	5,231	-0.11%
2023/12/01	10.2	39.03	10.6	38.89	38.85	-0.4	5,216	-0.01%
2023/11/30	2	38.45	7	38.55	38.65	-5	5,124	-0.10%
2023/11/29	1	38.45	0	0.00	38.50	1	5,235	0.02%
2023/11/28	7.1	38.59	0.5	38.49	38.65	6.6	5,256	0.13%
2023/11/27	1	38.20	0	0.00	38.10	1	5,263	0.02%
2023/11/24	1	38.55	10.1	38.45	38.35	-9.1	5,258	-0.17%
2023/11/22	5	38.57	20.5	38.57	38.60	-15.5	5,234	-0.30%
2023/11/21	17.4	38.45	1.6	38.48	38.50	15.8	5,185	0.30%
2023/11/17	3	38.35	15	38.26	38.10	-12	5,070	-0.24%
2023/11/16	16	38.07	7	38.06	38.15	9	5,020	0.18%
2023/11/15	0	0.00	4	37.00	37.05	-4	4,845	-0.08%
2023/11/14	1.1	36.36	0	0.00	36.50	1.1	4,922	0.02%
2023/11/13	4	36.63	1	37.05	36.60	3	4,976	0.06%
2023/11/10	3	37.05	0	0.00	37.00	3	5,138	0.06%
2023/11/09	0.8	37.42	0.4	37.48	37.30	0.4	5,274	0.01%
2023/11/08	0.8	37.20	1	37.20	37.20	-0.2	5,457	0.00%
2023/11/06	0	0.00	12	37.28	37.15	-12	5,629	-0.21%
2023/11/03	0	0.00	3	37.20	37.30	-3	5,708	-0.05%
2023/11/02	12	36.97	0	0.00	36.95	12	5,721	0.21%
2023/10/27	0	0.00	1	36.70	36.70	-1	6,120	-0.02%
2023/10/26	0.7	36.66	0.4	36.60	36.50	0.3	6,374	0.00%
2023/10/24	2	36.30	0	0.00	36.45	2	7,838	0.03%
2023/10/20	0	0.00	1	36.35	36.15	-1	8,419	-0.01%
2023/10/19	4	36.75	2.4	36.78	36.80	1.6	8,595	0.02%
2023/10/18	1	36.95	0.4	36.75	36.65	0.6	8,901	0.01%
2023/10/17	0	0.00	1	37.35	37.20	-1	9,190	-0.01%
2023/10/11	0.5	36.80	1.8	37.14	37.35	-1.3	9,524	-0.01%
2023/10/06	2	36.70	0	0.00	36.75	2	9,518	0.02%
2023/10/04	4	36.39	2	36.28	36.45	2	9,591	0.02%
2023/10/03	1	36.20	0	0.00	36.15	1	9,588	0.01%
2023/10/02	200	36.70	186	36.71	36.65	14	9,602	0.15%	大買/大賣/
2023/09/28	0	0.00	1	37.00	36.85	-1	9,642	-0.01%
2023/09/27	0	0.00	2	37.08	36.95	-2	9,641	-0.02%
2023/09/25	2	38.00	8	37.97	38.00	-6	9,676	-0.06%
2023/09/22	24	37.78	3	37.73	38.15	21	9,667	0.22%
2023/09/21	168	38.15	1	38.25	37.95	167	9,652	1.73%	大買/鉅額交易
2023/09/20	32	38.58	0.4	38.45	38.40	31.6	9,623	0.33%
2023/09/19	4	38.63	0.1	38.51	38.40	3.9	9,625	0.04%
2023/09/18	12.4	38.91	2	38.90	38.70	10.4	9,616	0.11%
2023/09/15	1	37.25	5.2	37.82	38.50	-4.2	9,394	-0.04%
2023/09/14	1	36.60	5	36.70	36.75	-4	9,158	-0.04%
2023/09/13	0	0.00	1	36.35	36.40	-1	9,235	-0.01%
2023/09/12	5	36.16	1	36.10	36.20	4	9,426	0.04%
2023/09/11	1.1	36.01	2	36.05	36.05	-0.9	9,635	-0.01%
2023/09/08	0.4	35.95	0.2	36.00	36.10	0.2	9,678	0.00%
2023/09/07	12	35.86	2	35.75	35.75	10	9,781	0.10%
2023/09/06	10	36.69	0	0.00	36.45	10	9,722	0.10%
2023/09/05	3.8	37.20	1.4	37.08	37.25	2.4	9,727	0.02%
2023/09/04	2.1	36.90	2.4	37.23	37.20	-0.3	9,828	0.00%
2023/09/01	13	36.52	10	36.50	36.50	3	9,728	0.03%
2023/08/31	5	36.40	9	36.59	36.30	-4	9,783	-0.04%
2023/08/30	2	36.25	2	36.00	36.25	0	10,015	0.00%
2023/08/29	1	35.60	1	35.60	35.75	0	10,067	0.00%
2023/08/28	0.1	35.95	0	0.00	35.90	0.1	10,061	0.00%
2023/08/25	2	35.90	1	36.15	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	1.5	35.88	1	36.00	35.95	0.5	10,120	0.00%
2023/08/22	2	35.90	0	0.00	35.90	2	10,143	0.02%
2023/08/21	7	36.51	0	0.00	36.30	7	10,124	0.07%
2023/08/18	21.1	37.20	0	0.00	37.00	21.1	10,110	0.21%
2023/08/17	3	35.76	2	36.40	36.45	1	10,050	0.01%
2023/08/16	9.2	36.02	321	36.02	36.30	-311.8	10,040	-3.11%	大賣/鉅額交易
2023/08/15	5.2	37.06	0	0.00	37.00	5.2	9,926	0.05%
2023/08/14	10.1	37.81	14	38.27	37.75	-3.9	9,799	-0.04%
2023/08/11	8.2	39.15	839	39.08	39.45	-830.8	9,620	-8.64%	大賣/鉅額交易
2023/08/10	5.1	39.73	0	0.00	39.80	5.1	9,544	0.05%
2023/08/09	34	40.17	0	0.00	40.05	34	9,515	0.36%
2023/08/08	1	40.15	0	0.00	40.40	1	9,482	0.01%
2023/08/07	3	40.00	0	0.00	40.50	3	9,485	0.03%
2023/08/04	9	40.29	1	40.10	40.45	8	9,448	0.08%
2023/08/02	23	40.47	4.1	40.16	40.15	18.9	9,483	0.20%
2023/08/01	3	39.47	0	0.00	39.40	3	9,383	0.03%
2023/07/31	294.7	39.28	6	39.23	39.50	288.7	9,346	3.09%	大買/鉅額交易
2023/07/28	58.3	39.91	3	39.98	39.95	55.3	9,096	0.61%
2023/07/27	10	49.50	27	49.75	49.90	-17	8,302	-0.20%
2023/07/26	15	48.92	5	48.89	48.90	10	7,702	0.13%
2023/07/25	9	48.99	5	49.00	48.95	4	7,395	0.05%
2023/07/24	1	48.40	0	0.00	48.80	1	7,187	0.01%
2023/07/21	11.3	48.57	0	0.00	48.70	11.3	7,075	0.16%
2023/07/20	22	49.58	28	49.38	49.45	-6	6,883	-0.09%
2023/07/19	3	47.72	2.5	47.75	47.80	0.5	6,469	0.01%
2023/07/18	6.3	47.67	2	47.62	47.95	4.3	6,483	0.07%
2023/07/17	5	47.96	4	47.93	48.00	1	6,400	0.02%
2023/07/14	1	47.85	0.1	48.00	47.75	0.9	6,419	0.01%
2023/07/13	1.3	47.48	1	47.40	47.45	0.3	6,444	0.00%
2023/07/12	1	46.95	5	47.05	47.00	-4	6,470	-0.06%
2023/07/10	0	47.15	0	0.00	47.10	0	6,561	0.00%
2023/07/07	3	46.98	0	0.00	47.15	3	6,701	0.04%
2023/07/06	1	47.50	0	0.00	47.50	1	6,724	0.01%
2023/07/05	3	48.07	0	0.00	48.05	3	6,681	0.04%
2023/07/04	0	0.00	0.1	48.00	48.20	-0.1	6,685	0.00%
2023/07/03	0.2	48.05	2	48.00	47.95	-1.8	6,792	-0.03%
2023/06/30	1.3	47.42	0	0.00	47.40	1.3	6,819	0.02%
2023/06/29	0.3	47.40	0	0.00	47.35	0.3	6,857	0.00%
2023/06/27	4	47.75	1.9	48.00	47.45	2.1	6,872	0.03%
2023/06/26	2	47.70	3	47.57	47.60	-1	6,845	-0.01%
2023/06/21	0.3	47.30	1	47.50	47.30	-0.7	6,845	-0.01%
2023/06/20	5.3	47.46	0	0.00	47.50	5.3	6,847	0.08%
2023/06/19	8.3	48.24	1	48.40	47.90	7.3	6,836	0.11%
2023/06/16	8.1	48.36	18.3	48.53	48.35	-10.2	6,840	-0.15%
2023/06/15	15	47.67	28.3	47.78	47.95	-13.3	6,728	-0.20%
2023/06/13	6.3	46.56	1	46.40	46.40	5.3	6,970	0.08%
2023/06/12	1	46.90	0	0.00	46.95	1	7,263	0.01%
2023/06/09	6.3	47.05	0.1	47.00	47.40	6.3	8,323	0.08%
2023/06/08	0	0.00	2	47.45	47.25	-2	8,588	-0.02%
2023/06/07	2	47.00	0	47.00	47.00	2	8,554	0.02%
2023/06/06	10	46.90	6	46.85	46.90	4	8,634	0.05%
2023/06/05	15.3	47.11	12.1	47.00	46.90	3.2	8,690	0.04%
2023/06/02	1	45.55	6	45.70	45.70	-5	8,633	-0.06%
2023/05/31	0	0.00	1	45.35	45.10	-1	8,817	-0.01%
2023/05/29	0	0.00	0.1	45.17	45.25	-0.1	8,852	0.00%
2023/05/26	1	45.00	0	0.00	44.95	1	8,870	0.01%
2023/05/25	1.3	45.31	0	0.00	45.20	1.3	8,903	0.01%
2023/05/24	2	45.50	0	0.00	45.60	2	8,931	0.02%
2023/05/23	17.3	45.57	1	45.40	45.40	16.3	8,963	0.18%
2023/05/22	4	45.41	10.1	45.37	45.50	-6.1	8,960	-0.07%
2023/05/19	1	44.95	0.1	45.00	45.10	1	9,005	0.01%
2023/05/18	10.1	44.90	0	0.00	44.85	10.1	8,996	0.11%
2023/05/17	0.8	44.74	0	0.00	44.70	0.8	9,283	0.01%
2023/05/16	0	0.00	1	44.70	44.70	-1	9,368	-0.01%
2023/05/15	1.4	43.95	0	0.00	44.05	1.4	9,356	0.02%
2023/05/12	2	44.25	0	0.00	43.90	2	9,421	0.02%
2023/05/11	2	44.25	0	0.00	44.35	2	9,425	0.02%
2023/05/10	2	44.50	2	44.48	44.60	0	9,459	0.00%
2023/05/09	7.3	44.58	0	0.00	44.45	7.3	9,511	0.08%
2023/05/08	0	0.00	6	45.39	45.45	-6	9,438	-0.06%
2023/05/04	0	0.00	0.1	44.70	44.70	-0.1	9,540	0.00%
2023/05/03	1	44.60	0	0.00	44.55	1	9,806	0.01%
2023/05/02	2	44.83	0	0.00	44.85	2	9,999	0.02%
2023/04/26	4	43.04	0	0.00	43.25	4	10,176	0.04%
2023/04/24	26.4	44.22	0	0.00	44.05	26.4	10,117	0.26%
2023/04/21	7	44.52	13	44.45	44.20	-6	10,201	-0.06%
2023/04/20	2	44.85	0	0.00	44.85	2	10,184	0.02%
2023/04/19	6.3	45.11	0	0.00	45.05	6.3	10,215	0.06%
2023/04/18	1.3	45.34	5	45.25	45.35	-3.7	10,145	-0.04%
2023/04/17	6	45.73	10	45.70	45.70	-4	10,104	-0.04%
2023/04/14	0	0.00	2	45.43	45.35	-2	10,046	-0.02%
2023/04/13	1	45.50	0	0.00	45.45	1	10,047	0.01%
2023/04/12	4	45.36	7.1	45.16	45.30	-3.1	10,044	-0.03%
2023/04/11	6	44.90	2	44.90	44.80	4	9,940	0.04%
2023/04/10	1	44.95	0	0.00	44.90	1	9,940	0.01%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	6.6	44.88	0	0.00	44.85	6.6	10,057	0.07%
2023/03/31	13	45.76	0	0.00	45.50	13	10,114	0.13%
2023/03/30	9.3	45.50	0	0.00	45.60	9.3	10,624	0.09%
2023/03/29	0	0.00	2	45.40	45.40	-2	11,252	-0.02%
2023/03/28	0	0.00	1	45.60	45.35	-1	11,750	-0.01%
2023/03/27	0	0.00	9	45.68	45.50	-9	12,350	-0.07%
2023/03/24	3	45.15	1	45.25	45.15	2	12,834	0.02%
2023/03/23	1	45.40	0	0.00	45.25	1	13,167	0.01%
2023/03/22	7	45.46	1	45.50	45.50	6	13,439	0.04%
2023/03/21	2	45.48	0	0.00	45.30	2	13,955	0.01%
2023/03/20	0.3	45.40	0	0.00	45.20	0.3	14,144	0.00%
2023/03/17	1.1	45.42	1	45.31	45.45	0.1	14,211	0.00%
2023/03/16	2.3	44.92	71	45.03	44.50	-68.7	14,219	-0.48%
2023/03/15	20.8	46.74	14.3	45.82	45.80	6.5	14,140	0.05%
2023/03/14	98	47.04	21.1	46.82	46.55	76.9	14,124	0.54%
2023/03/13	0	0.00	5.1	44.43	45.35	-5.1	13,791	-0.04%
2023/03/10	0.7	44.40	1	44.60	44.40	-0.4	13,477	0.00%
2023/03/09	5	45.20	6	44.71	44.70	-1	13,485	-0.01%
2023/03/08	2	45.05	5	45.05	45.10	-3	13,415	-0.02%
2023/03/07	10.5	45.09	17.1	44.98	45.00	-6.6	13,319	-0.05%
2023/03/06	2.5	44.45	4.1	44.47	44.50	-1.6	13,125	-0.01%
2023/03/02	1	43.35	0	0.00	43.40	1	13,007	0.01%
2023/03/01	3	43.25	0	0.00	43.10	3	13,041	0.02%
2023/02/23	1.2	43.65	0	0.00	43.60	1.2	13,118	0.01%
2023/02/22	0	0.00	1	43.15	43.20	-1	13,291	-0.01%
2023/02/17	2	42.68	0	0.00	42.80	2	14,206	0.01%
2023/02/16	1	43.15	0	0.00	43.10	1	14,818	0.01%
2023/02/15	9	43.07	4	43.23	42.90	5	14,935	0.03%
2023/02/14	6	43.93	0.6	44.12	43.95	5.4	14,645	0.04%
2023/02/10	6	43.90	2	43.83	43.80	4	14,750	0.03%
2023/02/09	3	44.40	1	44.50	44.40	2	14,925	0.01%
2023/02/08	4	44.25	1	44.20	44.20	3	14,944	0.02%
2023/02/07	0.3	44.15	0	44.00	44.35	0.2	14,906	0.00%
2023/02/06	0	0.00	7	43.91	43.95	-7	14,902	-0.05%
2023/02/03	1	44.25	0	0.00	44.20	1	14,902	0.01%
2023/02/01	0	0.00	8.1	45.18	44.90	-8.1	14,751	-0.05%
2023/01/31	10	44.50	13.1	44.77	44.80	-3.1	14,533	-0.02%
2023/01/30	5	44.30	2.2	44.19	44.30	2.8	14,397	0.02%
2023/01/17	0	0.00	2	43.40	43.50	-2	14,281	-0.01%
2023/01/13	0	0.00	6	43.40	43.00	-6	14,313	-0.04%
2023/01/11	0	0.00	7	43.37	43.20	-7	14,393	-0.05%
2023/01/09	0	0.00	2	42.68	42.75	-2	14,339	-0.01%
2023/01/06	3	42.20	0	0.00	42.30	3	14,457	0.02%
2023/01/05	1	42.75	0	0.00	42.25	1	14,714	0.01%
2022/12/30	0	0.00	19	42.36	42.40	-19	14,786	-0.13%
2022/12/29	1	41.05	0	0.00	41.35	1	14,795	0.01%
2022/12/28	5	41.65	0.1	41.80	41.65	5	14,922	0.03%
2022/12/26	11	42.20	0	0.00	42.10	11	15,103	0.07%
2022/12/23	1	42.85	1	43.15	43.15	0	15,177	0.00%
2022/12/22	2	42.90	1	44.00	44.00	1	15,033	0.01%
2022/12/21	4	42.88	4.1	42.80	43.00	-0.1	14,606	0.00%
2022/12/20	6	41.63	2	42.40	41.50	4	14,020	0.03%
2022/12/19	7	42.09	3	42.10	42.00	4	13,648	0.03%
2022/12/16	4	43.94	1	43.85	43.55	3	13,086	0.02%
2022/12/15	14	44.85	3	44.93	44.75	11	12,606	0.09%
2022/12/14	0	0.00	108.2	43.98	44.20	-108.2	12,315	-0.88%	大賣/鉅額交易
2022/12/13	36	43.15	29	43.55	43.60	7	12,024	0.06%
2022/12/12	0	0.00	5	42.37	42.45	-5	11,484	-0.04%
2022/12/09	1	43.20	12	43.44	43.15	-11	11,255	-0.10%
2022/12/08	0	0.00	1.2	43.16	43.20	-1.2	11,166	-0.01%
2022/12/07	3	43.45	23	43.38	43.10	-20	11,063	-0.18%
2022/12/06	7	43.36	4	43.18	42.80	3	10,897	0.03%
2022/12/05	3	43.05	41	42.87	43.30	-38	10,634	-0.36%
2022/12/02	0	0.00	1	40.65	40.50	-1	9,993	-0.01%
2022/12/01	0	0.00	5	40.90	40.50	-5	10,017	-0.05%
2022/11/30	5	40.30	0	0.00	40.25	5	9,943	0.05%
2022/11/28	3	39.65	0	0.00	39.55	3	9,958	0.03%
2022/11/23	1	40.00	1.1	39.86	39.85	-0.1	10,015	0.00%
2022/11/22	14	39.79	0	0.00	39.80	14	10,063	0.14%
2022/11/18	1	40.00	0	0.00	39.90	1	10,079	0.01%
2022/11/17	0.1	41.10	1	41.05	41.10	-0.9	9,984	-0.01%
2022/11/16	28	40.84	6	41.81	40.85	22	9,873	0.22%
2022/11/15	0	0.00	4.1	41.60	41.30	-4.1	9,570	-0.04%
2022/11/14	12	40.50	6	40.63	40.80	6	9,242	0.06%
2022/11/11	4	39.38	21	39.92	39.25	-17	9,020	-0.19%
2022/11/09	0	0.00	4	39.75	39.60	-4	9,324	-0.04%
2022/11/08	21	39.60	6	39.55	39.45	15	9,820	0.15%
2022/11/07	8	38.92	0	0.00	39.40	8	10,501	0.08%
2022/11/03	0.1	37.70	0	0.00	37.70	0.1	10,263	0.00%
2022/11/02	1	38.15	0	0.00	38.05	1	10,278	0.01%
2022/11/01	1	37.40	1	37.80	37.60	0	10,259	0.00%
2022/10/31	2	37.95	0	0.00	37.75	2	10,240	0.02%
2022/10/28	0	0.00	3	38.15	37.80	-3	10,252	-0.03%
2022/10/27	0	0.00	1	38.55	38.85	-1	10,283	-0.01%
2022/10/26	1	38.15	2	38.33	38.15	-1	10,434	-0.01%
2022/10/21	0	38.70	0	0.00	38.45	0	10,610	0.00%
2022/10/17	0	0.00	6	38.70	39.10	-6	10,730	-0.06%
2022/10/14	0	0.00	1	39.05	39.10	-1	10,733	-0.01%
2022/10/13	11	38.58	14.1	37.58	37.20	-3.1	10,777	-0.03%
2022/10/12	12	38.51	11	38.68	39.00	1	10,866	0.01%
2022/10/07	0	0.00	1	39.20	39.20	-1	10,890	-0.01%
2022/10/06	1	38.50	2	39.15	39.20	-1	10,921	-0.01%
2022/10/05	0	0.00	1	39.90	39.20	-1	10,898	-0.01%
2022/10/04	0	0.00	3	38.95	39.30	-3	10,783	-0.03%
2022/09/30	3	36.00	3	37.20	37.80	0	10,679	0.00%
2022/09/29	1	35.65	2	36.05	35.90	-1	10,539	-0.01%
2022/09/28	2	35.20	1	36.00	35.25	1	10,558	0.01%
2022/09/27	0	0.00	4	36.70	37.10	-4	10,453	-0.04%
2022/09/26	11.8	37.63	14.1	37.19	37.20	-2.3	10,454	-0.02%
2022/09/23	0	0.00	1	39.15	39.00	-1	10,523	-0.01%
2022/09/22	10	38.40	10	38.90	39.00	0	10,588	0.00%
2022/09/21	0	0.00	1	39.70	38.85	-1	10,574	-0.01%
2022/09/20	3	39.25	0	0.00	39.35	3	10,530	0.03%
2022/09/19	1	39.50	0	39.40	39.00	1	10,591	0.01%
2022/09/16	1	39.10	0	0.00	39.00	1	10,671	0.01%
2022/09/15	0	0.00	1	39.70	39.60	-1	10,794	-0.01%
2022/09/14	1	39.55	2	39.00	39.55	-1	10,933	-0.01%
2022/09/13	0	0.00	1	39.95	40.00	-1	11,066	-0.01%
2022/09/12	2	39.90	1	39.80	39.85	1	11,356	0.01%
2022/09/07	2	37.88	0	0.00	37.50	2	11,508	0.02%
2022/09/05	1	38.05	2	38.00	37.85	-1	11,855	-0.01%
2022/09/02	100	38.05	1	38.25	38.05	99	12,013	0.82%
2022/09/01	1	38.95	1	39.10	38.65	0	11,982	0.00%
2022/08/31	1	39.35	1	39.50	39.55	0	11,877	0.00%
2022/08/30	1	39.60	0	39.70	39.70	1	11,907	0.01%
2022/08/29	0	0.00	1	39.50	39.40	-1	11,903	-0.01%
2022/08/26	0	0.00	20.4	40.61	40.45	-20.4	11,929	-0.17%
2022/08/25	1	40.10	14.1	40.24	40.35	-13.1	11,897	-0.11%
2022/08/24	1	40.80	1	40.10	40.15	0	11,867	0.00%
2022/08/23	2	39.73	6	39.70	39.85	-4	11,826	-0.03%
2022/08/22	4	40.10	4	40.20	40.15	0	11,853	0.00%
2022/08/19	5	40.68	0	0.00	40.65	5	11,942	0.04%
2022/08/18	4	40.66	2	40.65	40.65	2	11,930	0.02%
2022/08/17	1	39.90	944	39.82	39.55	-943	11,527	-8.18%	大賣/鉅額交易
2022/08/16	4	39.20	0	39.30	39.20	4	11,415	0.03%
2022/08/15	21.1	39.90	19	39.75	39.90	2.1	11,331	0.02%
2022/08/12	971	39.01	101	38.61	39.15	870	10,931	7.96%	大買/大賣/鉅額交易
2022/08/11	0	0.00	8	35.73	35.70	-8	10,485	-0.08%
2022/08/10	0	0.00	38	35.35	35.20	-38	10,598	-0.36%
2022/08/09	0	0.00	1	35.00	35.15	-1	10,671	-0.01%
2022/08/08	3	35.30	8	35.06	35.40	-5	10,751	-0.05%
2022/08/05	0	0.00	5	34.80	34.90	-5	10,838	-0.05%
2022/08/04	6	34.23	0	0.00	34.35	6	11,011	0.05%
2022/08/03	8	34.77	0	0.00	34.50	8	11,353	0.07%
2022/08/02	54	35.10	0	0.00	35.10	54	11,533	0.47%
2022/08/01	22	35.99	15	36.06	36.20	7	11,541	0.06%
2022/07/29	0	0.00	2	34.80	34.90	-2	11,473	-0.02%
2022/07/28	15	35.10	0	0.00	34.90	15	11,664	0.13%
2022/07/27	2	35.23	1	35.15	35.40	1	11,856	0.01%
2022/07/26	1	34.90	2	35.58	35.10	-1	12,006	-0.01%
2022/07/25	6	35.94	2	36.15	36.00	4	12,154	0.03%
2022/07/22	14	35.07	0	0.00	34.90	14	12,173	0.12%
2022/07/21	1.1	34.75	1	34.70	35.05	0.1	12,496	0.00%
2022/07/20	13	34.58	1	34.80	34.85	12	13,085	0.09%
2022/07/19	7	35.92	5	36.02	36.05	2	13,222	0.02%
2022/07/18	3	34.90	1	34.90	35.10	2	13,270	0.02%
2022/07/14	1	34.20	0	0.00	34.35	1	14,020	0.01%
2022/07/13	10	34.17	1	33.95	33.80	9	14,450	0.06%
2022/07/11	4	34.70	0	0.00	34.75	4	16,432	0.02%
2022/07/08	3	34.78	0	0.00	35.20	3	17,518	0.02%
2022/07/07	4	33.25	4	33.40	34.15	0	17,960	0.00%
2022/07/06	0.1	33.30	1	34.00	33.20	-0.9	18,262	0.00%
2022/07/05	1	33.80	0	0.00	34.30	1	18,742	0.01%
2022/07/04	0	0.00	63	33.23	33.40	-63	19,064	-0.33%
2022/07/01	1	34.00	37	33.62	33.10	-36	19,182	-0.19%
2022/06/30	2.1	34.06	1	33.70	33.85	1.1	19,088	0.01%
2022/06/29	3	35.25	0	0.00	35.25	3	19,044	0.02%
2022/06/28	5.4	35.61	1	35.75	35.55	4.4	19,123	0.02%
2022/06/27	1	35.70	2	35.98	36.25	-1	19,247	-0.01%
2022/06/24	1	34.90	2	35.00	35.00	-1	19,434	-0.01%
2022/06/23	6	35.00	1	34.75	34.90	5	19,826	0.03%
2022/06/21	3	36.42	3	36.32	37.10	0	20,052	0.00%
2022/06/20	6.2	36.65	6	36.34	35.40	0.2	20,063	0.00%
2022/06/17	10	38.12	15	38.09	38.05	-5	20,080	-0.02%
2022/06/16	4	38.71	17	39.65	38.55	-13	20,302	-0.06%
2022/06/15	6	40.10	1	40.10	40.05	5	20,177	0.02%
2022/06/14	18	40.63	16	40.12	40.10	2	20,186	0.01%
2022/06/13	1	41.70	7	41.76	41.55	-6	20,189	-0.03%
2022/06/10	1	42.96	3	43.03	43.05	-2	20,320	-0.01%
2022/06/09	3	43.55	0	0.00	43.50	3	20,501	0.01%
2022/06/08	1.1	43.84	2	43.93	43.65	-0.9	20,746	0.00%
2022/06/06	3	42.88	0	0.00	43.50	3	21,937	0.01%
2022/06/02	3	43.07	1	43.05	43.05	2	23,276	0.01%
2022/06/01	1	43.35	0	0.00	43.50	1	24,187	0.00%
2022/05/31	1	43.40	10	43.55	43.40	-9	24,685	-0.04%
2022/05/30	1	44.00	6	43.98	43.95	-5	25,052	-0.02%
2022/05/27	34	42.89	5	43.16	43.30	29	25,972	0.11%
2022/05/26	8	43.28	16	43.35	43.10	-8	27,434	-0.03%
2022/05/25	68	43.84	11	43.85	44.00	57	28,106	0.20%
2022/05/24	1	44.85	6	44.39	44.10	-5	28,713	-0.02%
2022/05/23	3	44.40	19	44.56	44.75	-16	29,280	-0.05%
2022/05/20	12	44.02	4	43.95	44.00	8	30,567	0.03%
2022/05/19	10	42.77	12	42.50	42.80	-2	32,307	-0.01%
2022/05/18	0	0.00	2	44.35	44.35	-2	32,193	-0.01%
2022/05/17	1	43.95	1	44.10	43.40	0	32,340	0.00%
2022/05/16	1	44.35	2	44.08	43.40	-1	32,550	0.00%
2022/05/13	1	44.15	2	43.65	44.05	-1	32,778	0.00%
2022/05/12	6	44.26	5	43.80	43.20	1	32,971	0.00%
2022/05/11	17	44.56	11	44.45	44.20	6	33,247	0.02%
2022/05/10	22	42.48	18	42.52	43.25	4	33,356	0.01%
2022/05/09	8.1	44.21	7	43.89	43.70	1.1	33,675	0.00%
2022/05/06	18	44.60	45	44.88	45.00	-27	33,997	-0.08%
2022/05/05	18	45.13	83	45.37	45.90	-65	34,340	-0.19%
2022/05/04	21	44.69	12	44.39	44.25	9	34,184	0.03%
2022/05/03	8.6	44.72	3	44.53	44.80	5.6	34,135	0.02%
2022/04/29	12.1	44.50	4	44.45	44.40	8.1	34,173	0.02%
2022/04/28	13.1	44.55	4	44.90	44.40	9.1	34,662	0.03%
2022/04/27	39	44.49	6	44.70	44.40	33	34,657	0.10%
2022/04/26	53.2	46.96	299	46.26	46.20	-245.8	34,331	-0.72%	大賣/鉅額交易
2022/04/25	19	48.65	7	48.99	48.50	12	33,674	0.04%
2022/04/22	19	50.41	30	50.04	50.20	-11	33,346	-0.03%
2022/04/21	171	50.93	166	51.46	50.60	5	33,109	0.02%	大買/大賣/
2022/04/20	73	52.56	24	53.51	52.20	49	32,891	0.15%
2022/04/19	36	53.11	6.1	53.95	53.90	30	32,581	0.09%
2022/04/18	38	53.76	35	53.41	53.00	3	32,184	0.01%
2022/04/15	32	55.46	67.2	55.45	55.00	-35.2	31,634	-0.11%
2022/04/14	3	53.83	40	54.07	54.00	-37	30,359	-0.12%
2022/04/13	3	52.87	19	52.71	53.00	-16	29,278	-0.05%
2022/04/12	2	52.20	16	51.94	51.70	-14	28,859	-0.05%
2022/04/11	8	51.43	18	51.53	51.70	-10	28,640	-0.03%
2022/04/08	12	50.00	29	50.03	51.00	-17	28,184	-0.06%
2022/04/07	16.1	48.91	2.2	49.75	48.75	13.9	27,881	0.05%
2022/04/06	0.2	49.75	5	49.75	49.80	-4.8	27,734	-0.02%
2022/04/01	4	49.28	5	49.16	49.50	-1	27,704	0.00%
2022/03/31	7	49.05	2	49.05	49.00	5	27,783	0.02%
2022/03/30	6	48.96	14	48.86	49.35	-8	27,849	-0.03%
2022/03/29	9.1	49.05	5	49.38	49.00	4.1	27,771	0.01%
2022/03/28	58.3	49.66	18.5	49.82	49.95	39.8	27,694	0.14%
2022/03/25	11.5	51.89	8.5	51.81	52.20	3	27,615	0.01%
2022/03/24	3	51.60	13	51.68	51.70	-10	27,879	-0.04%
2022/03/23	12	50.73	3	51.00	51.20	9	28,176	0.03%
2022/03/22	8	50.85	9	51.36	50.90	-1	28,074	0.00%
2022/03/21	0	0.00	7	50.87	50.20	-7	27,802	-0.03%
2022/03/18	13	49.22	13	49.44	49.40	0	27,719	0.00%
2022/03/17	190	48.98	17	49.07	49.05	173	28,002	0.62%	大買/鉅額交易
2022/03/16	2	48.70	40	48.77	48.65	-38	28,087	-0.14%
2022/03/15	103.1	48.66	13	48.93	48.40	90.1	27,987	0.32%	大買/
2022/03/14	5	49.75	4	50.10	50.30	1	28,451	0.00%
2022/03/11	10	50.08	34	50.39	49.90	-24	28,866	-0.08%
2022/03/10	14.5	49.44	6	49.56	49.75	8.5	28,819	0.03%
2022/03/09	20.1	49.75	23	49.55	49.45	-2.9	28,546	-0.01%
2022/03/08	54	52.45	75	52.31	50.10	-21	27,909	-0.08%
2022/03/07	42	53.10	24.1	52.92	52.70	18	26,610	0.07%
2022/03/04	21	53.50	17	53.50	53.30	4	25,975	0.02%
2022/03/03	28	53.64	4	53.50	53.70	24	25,921	0.09%
2022/03/02	22	53.75	37.5	53.92	53.30	-15.5	26,163	-0.06%
2022/03/01	32.5	54.07	26	54.09	53.10	6.5	25,806	0.03%
2022/02/25	33	52.30	49.1	52.18	52.40	-16.1	25,171	-0.06%
2022/02/24	34	50.98	26	50.74	50.00	8	24,996	0.03%
2022/02/23	39	52.27	29	52.07	52.20	10	24,477	0.04%
2022/02/22	30	52.70	30	52.28	51.50	0	24,043	0.00%
2022/02/21	64	52.33	112.3	52.53	53.00	-48.3	22,923	-0.21%	大賣/
2022/02/18	7	49.18	7	49.07	49.35	0	21,290	0.00%
2022/02/17	7	48.74	0	0.00	48.70	7	21,620	0.03%
2022/02/16	5	49.02	2	49.13	48.60	3	21,735	0.01%
2022/02/15	15	49.46	15	49.25	48.85	0	22,306	0.00%
2022/02/14	5	48.60	11	49.05	49.00	-6	23,658	-0.03%
2022/02/11	29	49.28	16	49.08	49.00	13	23,657	0.05%
2022/02/10	0	0.00	12.1	49.37	49.05	-12.1	24,768	-0.05%
2022/02/09	64	48.73	53	48.89	48.50	11	26,164	0.04%
2022/02/08	21	47.55	91	47.73	48.05	-70	25,747	-0.27%
2022/02/07	26	46.41	38	46.14	47.50	-12	25,531	-0.05%
2022/01/26	0	0.00	13	44.11	44.10	-13	25,252	-0.05%
2022/01/25	3	44.87	1	44.30	44.20	2	25,659	0.01%
2022/01/24	12	44.75	1	44.70	44.70	11	26,549	0.04%
2022/01/21	26	45.82	1,211	45.80	45.55	-1,185	26,751	-4.43%	大賣/鉅額交易
2022/01/20	7	43.86	3	44.82	45.45	4	26,341	0.02%
2022/01/19	10	43.87	3	44.07	43.70	7	26,647	0.03%
2022/01/18	2	44.50	2	44.45	44.35	0	26,715	0.00%
2022/01/17	3	43.85	2	44.30	44.20	1	26,777	0.00%
2022/01/14	22	44.74	2	44.50	44.25	20	27,100	0.07%
2022/01/13	3.2	45.22	7	45.32	45.15	-3.8	27,489	-0.01%
2022/01/12	4	44.60	1	44.60	44.55	3	27,455	0.01%
2022/01/11	2	44.13	1	43.90	44.10	1	27,513	0.00%
2022/01/10	1	44.65	30.2	44.07	44.05	-29.2	27,959	-0.10%
2022/01/07	378	45.11	0	0.00	44.60	378	28,085	1.35%	大買/鉅額交易
2022/01/06	828	45.14	1	45.18	45.20	827	28,276	2.92%	大買/鉅額交易
2022/01/05	7	45.16	1,199	45.72	45.05	-1,192	28,627	-4.16%	大賣/鉅額交易
2022/01/04	926	45.26	7	45.32	45.30	919	28,811	3.19%	大買/鉅額交易
2022/01/03	4	45.84	6	45.76	45.80	-2	28,948	-0.01%
2021/12/30	103	46.34	4	46.35	46.25	99	29,092	0.34%	大買/
2021/12/29	1	46.45	4.1	46.42	46.35	-3.1	29,190	-0.01%
2021/12/28	7	46.31	10	46.15	46.35	-3	29,352	-0.01%
2021/12/27	51	46.20	25	46.19	46.15	26	29,712	0.09%
2021/12/24	37.4	47.41	12	47.13	46.80	25.4	29,868	0.08%
2021/12/23	108.1	47.35	4.9	47.41	47.35	103.2	29,994	0.34%	大買/鉅額交易
2021/12/22	73	47.53	18	47.60	47.45	55	30,262	0.18%
2021/12/21	72.6	47.53	118	48.03	47.90	-45.4	30,252	-0.15%	大賣/
2021/12/20	19	48.70	47	48.82	48.75	-28	30,013	-0.09%
2021/12/17	7	47.96	171	47.82	47.65	-164	29,641	-0.55%	大賣/鉅額交易
2021/12/16	1	46.90	0	0.00	47.10	1	29,247	0.00%
2021/12/15	172	47.09	0	0.00	47.00	172	29,461	0.58%	大買/鉅額交易
2021/12/14	24.1	47.04	23	46.70	46.70	1.1	29,633	0.00%
2021/12/13	20	47.52	22	48.12	47.90	-2	29,623	-0.01%
2021/12/10	15	47.96	8	47.48	47.00	7	29,509	0.02%
2021/12/09	5.1	47.50	2.5	47.84	47.30	2.6	29,827	0.01%
2021/12/08	132.1	48.36	33	48.53	47.60	99.1	30,311	0.33%	大買/
2021/12/07	11	47.63	261.1	47.24	47.95	-250.1	29,991	-0.83%	大賣/鉅額交易
2021/12/06	196.5	46.80	11	46.35	46.20	185.5	29,525	0.63%	大買/鉅額交易
2021/12/03	6.1	46.57	4	46.41	46.20	2.1	29,605	0.01%
2021/12/02	1	46.10	12.2	46.00	46.30	-11.1	29,860	-0.04%
2021/12/01	16	46.32	10	46.30	46.20	6	29,959	0.02%
2021/11/30	29.5	46.25	11.9	46.38	46.05	17.6	30,063	0.06%
2021/11/29	35.1	46.52	24	46.02	46.20	11.1	30,010	0.04%
2021/11/26	7.1	47.74	12	47.85	47.75	-5	30,027	-0.02%
2021/11/25	17.6	47.80	8	47.88	47.65	9.6	29,704	0.03%
2021/11/24	39.1	46.82	203	46.22	47.05	-163.9	29,565	-0.55%	大賣/鉅額交易
2021/11/23	380	45.59	392	45.91	45.65	-12	29,073	-0.04%	大買/大賣/
2021/11/22	0	0.00	0.9	44.55	44.65	-0.9	29,884	0.00%
2021/11/19	24.1	44.11	21	43.71	43.70	3.1	30,030	0.01%
2021/11/18	176	44.71	1	44.65	44.55	175	30,294	0.58%	大買/鉅額交易
2021/11/17	7	45.28	4	45.45	45.05	3	30,370	0.01%
2021/11/16	9.1	46.13	12	45.48	45.45	-2.9	30,546	-0.01%
2021/11/15	9.4	46.91	20.4	46.78	46.75	-11	30,484	-0.04%
2021/11/12	151.9	48.88	114	48.93	48.30	37.9	31,117	0.12%	大買/大賣/
2021/11/11	61.1	49.35	115.9	49.40	49.40	-54.8	31,100	-0.18%	大賣/
2021/11/10	24.4	47.08	6	46.83	46.75	18.4	30,032	0.06%
2021/11/09	165	47.40	142.6	47.11	46.90	22.4	30,377	0.07%	大買/大賣/
2021/11/08	42	44.88	66.6	45.81	46.35	-24.6	29,604	-0.08%
2021/11/05	7	42.35	13	42.46	42.15	-6	28,942	-0.02%
2021/11/04	36	42.08	7	42.08	42.55	29	29,010	0.10%
2021/11/03	20	41.08	17.5	41.28	41.75	2.5	29,328	0.01%
2021/11/02	29.6	40.71	23	40.90	40.30	6.6	29,348	0.02%
2021/11/01	45	41.28	18	41.69	41.10	27	29,188	0.09%
2021/10/29	26.5	44.18	4.8	44.36	44.15	21.7	28,525	0.08%
2021/10/28	0	0.00	7.2	44.97	44.95	-7.2	28,490	-0.03%
2021/10/27	92.1	45.11	21	45.05	45.10	71.1	28,676	0.25%
2021/10/26	8	45.15	62	45.57	45.15	-54	28,861	-0.19%
2021/10/25	7.9	45.20	0	0.00	45.15	7.9	29,402	0.03%
2021/10/22	5.2	45.48	7	45.08	45.05	-1.9	30,261	-0.01%
2021/10/21	68.1	46.30	69	46.51	46.30	-1	30,821	0.00%
2021/10/20	36	44.55	0	0.00	44.55	36	31,203	0.12%
2021/10/19	28	44.76	21	44.50	44.50	7	31,961	0.02%
2021/10/18	21	45.65	22	45.97	45.00	-1	33,279	0.00%
2021/10/15	30	44.95	109	44.89	44.90	-79	34,479	-0.23%	大賣/
2021/10/14	1	44.70	10	44.62	44.75	-9	35,965	-0.03%
2021/10/13	22	44.63	6	44.64	44.60	16	38,464	0.04%
2021/10/12	2	44.85	7	44.60	44.60	-5	39,356	-0.01%
2021/10/08	5	44.80	40	44.51	44.55	-35	40,508	-0.09%
2021/10/07	10	44.45	32	44.45	44.65	-22	41,538	-0.05%
2021/10/06	1	44.35	2	44.70	44.45	-1	43,305	0.00%
2021/10/05	1	44.25	19	44.67	44.90	-18	45,729	-0.04%
2021/10/04	12	44.13	17	44.29	44.20	-5	46,599	-0.01%
2021/10/01	4.1	45.04	4	45.00	45.10	0.1	47,959	0.00%
2021/09/30	5	45.43	2	45.65	45.85	3	49,915	0.01%
2021/09/29	9	45.25	37	44.99	45.00	-28	51,403	-0.05%
2021/09/28	5	45.14	0	0.00	45.00	5	53,570	0.01%
2021/09/27	7	45.65	20	45.70	45.30	-13	57,480	-0.02%
2021/09/24	10	45.88	3	45.80	45.70	7	62,167	0.01%
2021/09/23	3	45.87	18	46.09	45.80	-15	69,601	-0.02%
2021/09/22	15	45.64	6	45.53	45.75	9	76,836	0.01%
2021/09/17	21	48.27	52	47.89	47.75	-31	80,788	-0.04%
2021/09/16	47.1	48.86	17	48.92	48.40	30.1	82,968	0.04%
2021/09/15	2	48.48	20.1	48.53	48.75	-18.1	83,489	-0.02%
2021/09/14	36.1	49.21	7	49.26	49.30	29.1	84,968	0.03%
2021/09/13	28	50.09	74.5	50.01	50.50	-46.5	86,300	-0.05%
2021/09/10	32	49.01	42	48.94	48.75	-10	86,105	-0.01%
2021/09/09	19	47.66	7	47.35	47.90	12	86,148	0.01%
2021/09/08	31	47.75	11	47.22	47.05	20	86,592	0.02%
2021/09/07	33	49.39	17	48.61	48.35	16	86,871	0.02%
2021/09/06	33	49.60	15	49.63	49.20	18	86,924	0.02%
2021/09/03	13	49.37	13	49.20	48.85	0	87,286	0.00%
2021/09/02	23.1	48.92	1	49.85	48.60	22.1	87,905	0.03%
2021/09/01	28	50.62	26	50.47	50.20	2	88,583	0.00%
2021/08/31	8	50.16	47	50.38	50.60	-39	88,670	-0.04%
2021/08/30	32	50.79	23	49.92	49.95	9	89,428	0.01%
2021/08/27	12	49.02	10	49.62	50.20	2	90,186	0.00%
2021/08/26	86.1	50.15	154.3	49.64	49.00	-68.2	90,929	-0.07%	大賣/
2021/08/25	11.3	48.00	3	47.67	48.10	8.3	92,275	0.01%
2021/08/24	14.3	47.63	25	47.97	48.35	-10.7	93,545	-0.01%
2021/08/23	11	47.78	4	47.41	47.70	7	96,102	0.01%
2021/08/20	13	46.07	3	46.30	46.00	10	97,374	0.01%
2021/08/19	28	47.13	15	47.12	46.55	13	98,081	0.01%
2021/08/18	96	47.14	63	46.93	48.55	33	98,353	0.03%
2021/08/17	65.4	49.15	39.3	48.69	47.00	26.2	97,910	0.03%
2021/08/16	18	51.42	12	50.65	50.40	6	97,863	0.01%
2021/08/13	17	52.41	7	52.41	52.30	10	98,613	0.01%
2021/08/12	21	53.03	30.3	52.61	53.50	-9.3	99,398	-0.01%
2021/08/11	38.2	51.93	34	52.01	50.90	4.2	100,420	0.00%
2021/08/10	12.1	51.38	9	51.47	50.90	3.1	99,818	0.00%
2021/08/09	3	51.77	25	52.06	51.50	-22	101,040	-0.02%
2021/08/06	22	51.29	3	51.70	51.00	19	102,182	0.02%
2021/08/05	17	51.26	8	51.15	50.90	9	103,966	0.01%
2021/08/04	24	52.61	1	52.30	52.20	23	105,230	0.02%
2021/08/03	11	53.32	6	53.40	53.50	5	108,385	0.00%
2021/08/02	14	53.29	15	53.52	54.10	-1	110,971	0.00%
2021/07/30	35.1	53.41	24	53.54	52.00	11.1	111,955	0.01%
2021/07/29	16	52.83	18	53.01	53.60	-2	113,192	0.00%
2021/07/28	34	52.21	21	52.14	51.30	13	114,079	0.01%
2021/07/27	35.1	52.69	57	53.05	51.60	-22	115,128	-0.02%
2021/07/26	39.3	53.13	39	53.21	52.80	0.3	116,132	0.00%
2021/07/23	11	54.76	41	54.76	55.20	-30	116,839	-0.03%
2021/07/22	53.1	54.82	64	54.94	53.60	-10.9	116,605	-0.01%
2021/07/21	83.1	58.50	70.4	58.35	56.50	12.7	116,067	0.01%
2021/07/20	113.2	59.23	85	58.99	58.40	28.2	115,458	0.02%	大買/
2021/07/19	166	60.33	160.2	60.77	60.00	5.9	115,103	0.01%	大買/大賣/
2021/07/16	81	58.32	78	58.26	58.30	3	115,684	0.00%
2021/07/15	29	57.33	38	56.94	58.50	-9	116,177	-0.01%
2021/07/14	51.2	55.28	143.1	54.75	54.40	-91.9	116,278	-0.08%	大賣/
2021/07/13	124	59.00	70	57.90	56.30	54	116,504	0.05%	大買/
2021/07/12	62.8	59.27	67	60.47	59.60	-4.2	116,141	0.00%
2021/07/09	52.5	57.59	190	57.16	56.90	-137.5	114,318	-0.12%	大賣/鉅額交易
2021/07/08	135.7	57.31	136.5	57.75	58.00	-0.8	115,233	0.00%	大買/大賣/
2021/07/07	199	57.46	96	57.75	57.10	103	114,284	0.09%	大買/鉅額交易
2021/07/06	162	60.24	88	60.40	59.50	74	113,346	0.07%	大買/
2021/07/05	99.2	61.16	154	61.31	60.50	-54.8	112,774	-0.05%	大賣/
2021/07/02	149	61.08	136	61.61	59.90	13	112,517	0.01%	大買/大賣/
2021/07/01	238	60.22	354	60.03	60.30	-116	110,796	-0.10%	大買/大賣/鉅額交易
2021/06/30	409	60.89	278.8	61.02	59.50	130.2	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	286.4	55.83	238.2	56.79	57.90	48.2	99,335	0.05%	大買/大賣/
2021/06/28	177.3	51.17	213.6	51.38	52.70	-36.4	92,252	-0.04%	大買/大賣/
2021/06/25	176	48.57	153.1	48.50	47.95	22.9	88,275	0.03%	大買/大賣/
2021/06/24	51	46.97	62	47.24	46.50	-11	86,098	-0.01%
2021/06/23	285	46.94	138	47.61	45.80	147	85,332	0.17%	大買/大賣/鉅額交易
2021/06/22	51	47.36	124	47.45	48.00	-73	83,604	-0.09%	大賣/
2021/06/21	16.1	44.41	18	44.34	43.80	-1.9	81,795	0.00%
2021/06/18	33	45.65	28	45.88	45.50	5	81,400	0.01%
2021/06/17	14	46.59	40	46.77	45.95	-26	80,959	-0.03%
2021/06/16	22	46.42	14	46.75	45.75	8	80,404	0.01%
2021/06/15	41	46.61	14	46.27	47.05	27	79,901	0.03%
2021/06/11	24	46.41	15	46.70	45.95	9	79,516	0.01%
2021/06/10	32.6	45.48	39	44.87	46.55	-6.4	79,163	-0.01%
2021/06/09	22	46.03	25	45.77	45.75	-3	78,380	0.00%
2021/06/08	19	48.18	41	48.26	47.80	-22	77,628	-0.03%
2021/06/07	37.5	46.99	14	47.17	47.60	23.5	77,228	0.03%
2021/06/04	46	49.06	32	49.48	48.60	14	76,205	0.02%
2021/06/03	49	49.22	23	49.04	48.80	26	75,253	0.03%
2021/06/02	108	49.34	107	49.18	49.05	1	74,534	0.00%	大買/大賣/
2021/06/01	49	46.87	68	46.35	47.90	-19	72,757	-0.03%
2021/05/31	61	47.81	54	47.79	46.00	7	72,920	0.01%
2021/05/28	61	44.46	28	44.47	44.95	33	70,381	0.05%
2021/05/27	35	41.33	11	41.48	40.90	24	69,091	0.03%
2021/05/26	7	40.22	52	40.36	40.70	-45	68,443	-0.07%
2021/05/25	39	39.81	14.3	39.73	39.75	24.7	67,979	0.04%
2021/05/24	23	40.56	20	40.37	40.20	3	67,863	0.00%
2021/05/21	41	39.78	21	39.80	40.30	20	67,958	0.03%
2021/05/20	28	40.43	41	39.82	39.50	-13	66,983	-0.02%
2021/05/19	26.4	40.70	31	40.63	41.50	-4.6	65,721	-0.01%
2021/05/18	1	37.10	8	37.30	37.75	-7	64,142	-0.01%
2021/05/17	13.3	34.31	41	34.66	34.35	-27.7	63,937	-0.04%
2021/05/14	33	37.89	50	37.75	37.40	-17	62,629	-0.03%
2021/05/13	48.2	39.76	19	39.67	39.35	29.2	60,892	0.05%
2021/05/12	64	45.26	68.1	46.24	43.70	-4.1	58,931	-0.01%
2021/05/11	82	51.64	57	50.18	48.55	25	57,459	0.04%
2021/05/10	90	51.97	126.2	51.91	53.00	-36.2	54,145	-0.07%	大賣/
2021/05/07	40	48.51	11.8	48.62	49.40	28.2	51,262	0.06%
2021/05/06	82	48.24	94.3	48.55	49.45	-12.3	49,859	-0.02%
2021/05/05	11.1	45.99	38	46.49	45.95	-26.9	48,126	-0.06%
2021/05/04	56.2	45.40	240	49.08	43.70	-183.8	46,697	-0.39%	大賣/鉅額交易
2021/05/03	264	48.65	796	49.50	48.45	-532	45,015	-1.18%	大買/大賣/鉅額交易
2021/04/29	806	48.48	821.7	49.18	48.00	-15.7	43,382	-0.04%	大買/大賣/
2021/04/28	93.3	46.66	39	46.59	46.45	54.3	41,922	0.13%
2021/04/27	786.1	48.57	126	48.22	47.85	660.1	41,642	1.59%	大買/大賣/鉅額交易
2021/04/26	78	47.88	50	48.28	48.70	28	40,781	0.07%
2021/04/23	55	46.85	37	46.79	45.70	18	39,893	0.05%
2021/04/22	144.4	51.25	107	50.90	48.30	37.4	38,942	0.10%	大買/大賣/
2021/04/21	83	46.87	83	46.41	48.00	0	35,741	0.00%
2021/04/20	69.6	45.49	31.1	45.46	46.50	38.5	34,540	0.11%
2021/04/19	33.2	45.35	85	45.10	46.05	-51.9	33,267	-0.16%
2021/04/16	105	41.49	77	42.04	41.90	28	31,918	0.09%	大買/
2021/04/15	104	40.44	90	40.53	40.15	14	30,497	0.05%	大買/
2021/04/14	154	39.85	134	40.23	39.95	20	30,141	0.07%	大買/大賣/
2021/04/13	88	39.83	12	39.81	39.55	76	28,521	0.27%
2021/04/12	65	40.77	55	40.89	40.80	10	28,017	0.04%
2021/04/09	45	39.26	38	39.15	38.50	7	26,927	0.03%
2021/04/08	61	39.48	16.2	39.49	39.35	44.8	26,031	0.17%
2021/04/07	72.2	37.15	84.1	36.80	37.85	-11.9	24,214	-0.05%
2021/04/06	20	33.40	14	34.45	34.45	6	22,297	0.03%
2021/04/01	0	0.00	14	31.00	31.35	-14	22,073	-0.06%
2021/03/31	17	31.33	14	31.33	31.35	3	22,107	0.01%
2021/03/30	13	31.05	22	30.68	31.10	-9	21,953	-0.04%
2021/03/29	5	30.69	2	30.43	30.50	3	22,022	0.01%
2021/03/25	1	29.80	2	29.80	29.65	-1	23,726	0.00%
2021/03/24	2	29.40	0	0.00	29.40	2	24,143	0.01%
2021/03/23	9	29.75	5	29.77	29.90	4	24,409	0.02%
2021/03/22	0	29.65	2	29.60	29.70	-2	24,926	-0.01%
2021/03/19	2	29.35	9	29.52	29.35	-7	25,487	-0.03%
2021/03/18	0	0.00	7	29.76	29.75	-7	25,978	-0.03%
2021/03/17	12	29.50	7	29.54	29.70	5	26,973	0.02%
2021/03/16	10	29.65	15	29.43	29.55	-5	28,297	-0.02%
2021/03/15	13	30.45	5	30.25	30.35	8	28,818	0.03%
2021/03/12	6	30.17	16	30.44	30.60	-10	29,225	-0.03%
2021/03/11	2	30.93	27	30.66	30.60	-25	30,507	-0.08%
2021/03/10	5	30.29	4	30.39	30.40	1	31,505	0.00%
2021/03/09	20	30.43	17	30.44	30.35	3	32,527	0.01%
2021/03/08	34	30.00	39	29.58	29.55	-5	32,658	-0.02%
2021/03/05	72	30.78	48.1	30.66	30.20	23.9	32,969	0.07%
2021/03/04	73	33.00	96.6	32.96	32.80	-23.6	33,058	-0.07%
2021/03/03	18	31.08	34	31.50	31.60	-16	32,025	-0.05%
2021/03/02	19	31.26	14	31.08	30.45	5	33,205	0.02%
2021/02/26	21	30.95	28.8	31.30	31.20	-7.8	33,433	-0.02%
2021/02/25	4	30.94	29.2	30.95	30.90	-25.2	33,046	-0.08%
2021/02/24	42	31.03	22	30.40	30.35	20	33,029	0.06%
2021/02/23	68	30.77	31	30.84	30.85	37	32,714	0.11%
2021/02/22	6.1	29.40	6	29.13	29.45	0.1	32,028	0.00%
2021/02/19	0	0.00	1	28.00	28.20	-1	31,837	0.00%
2021/02/18	7	27.84	2.7	27.79	27.85	4.3	31,859	0.01%
2021/02/17	32.1	27.62	33	26.63	27.65	-0.9	31,818	0.00%
2021/02/05	14	25.35	0.1	25.55	25.50	13.9	31,545	0.04%
2021/02/04	17	25.67	3	25.90	25.90	14	31,699	0.04%
2021/02/03	5	25.71	2	25.75	25.70	3	31,928	0.01%
2021/02/02	2	26.05	0	0.00	26.45	2	32,400	0.01%
2021/02/01	3.1	26.05	7	25.98	26.20	-3.9	32,775	-0.01%
2021/01/29	5	25.23	5	25.33	25.10	0	33,013	0.00%
2021/01/28	3	25.28	3	25.38	25.40	0	33,332	0.00%
2021/01/27	4	25.88	0	0.00	25.80	4	33,894	0.01%
2021/01/26	2	26.85	4	26.85	26.80	-2	35,106	-0.01%
2021/01/25	16	26.71	10	27.05	27.15	6	35,725	0.02%
2021/01/22	5	25.48	28	25.40	25.90	-23	36,213	-0.06%
2021/01/21	7	25.97	6	26.20	25.90	1	36,365	0.00%
2021/01/20	8.2	25.91	17	26.01	25.85	-8.8	37,058	-0.02%
2021/01/19	17	27.41	1	27.10	27.10	16	36,744	0.04%
2021/01/18	8	27.32	5	27.40	27.45	3	36,641	0.01%
2021/01/15	4.8	28.09	6	28.15	27.95	-1.2	36,487	0.00%
2021/01/14	3	28.87	2	29.18	28.65	1	36,265	0.00%
2021/01/13	12	28.81	30	29.05	28.65	-18	36,306	-0.05%
2021/01/12	14	30.06	12	30.17	29.65	2	35,776	0.01%
2021/01/11	6	30.88	4	30.60	30.85	2	35,532	0.01%
2021/01/08	4	30.46	1	31.05	30.85	3	35,398	0.01%
2021/01/07	8	30.65	12	30.68	30.80	-4	35,250	-0.01%
2021/01/06	31	30.17	6	30.88	29.90	25	34,962	0.07%
2021/01/05	3	30.98	5.3	31.55	30.90	-2.3	35,339	-0.01%
2021/01/04	5	30.82	7	30.99	31.00	-2	35,400	-0.01%
2020/12/31	0	0.00	34	30.74	31.30	-34	35,206	-0.10%
2020/12/30	34	31.39	10	31.73	30.95	24	34,896	0.07%
2020/12/29	6	30.97	9	30.98	31.00	-3	34,474	-0.01%
2020/12/28	3	30.52	52.5	30.27	30.25	-49.5	34,001	-0.15%
2020/12/25	18.4	30.69	9	30.71	30.65	9.3	33,585	0.03%
2020/12/24	19	31.26	9.1	31.30	31.10	9.9	33,198	0.03%
2020/12/23	0	0.00	80	31.21	31.25	-80	32,986	-0.24%
2020/12/22	23	32.37	23.3	32.31	30.85	-0.3	32,667	0.00%
2020/12/21	8	32.35	14	32.45	32.40	-6	31,440	-0.02%
2020/12/18	7	32.16	12	32.08	31.85	-5	30,695	-0.02%
2020/12/17	8	31.52	4	31.96	32.00	4	30,285	0.01%
2020/12/16	6.4	31.91	15	31.58	32.00	-8.6	29,947	-0.03%
2020/12/15	29	31.50	25	31.03	30.95	4	29,343	0.01%
2020/12/14	9	31.15	10	30.91	30.90	-1	28,754	0.00%
2020/12/11	52	31.55	16	31.70	31.35	36	28,210	0.13%
2020/12/10	87	32.96	62	32.70	32.10	25	27,234	0.09%
2020/12/09	8	32.14	35.2	32.10	32.00	-27.2	25,915	-0.10%
2020/12/08	27.2	31.11	14	31.26	31.10	13.2	25,320	0.05%
2020/12/07	62	31.69	66.1	31.60	31.00	-4.1	24,861	-0.02%
2020/12/04	42	30.13	70.1	30.47	30.60	-28.1	23,494	-0.12%
2020/12/03	56	29.21	74	29.03	29.20	-18	22,316	-0.08%
2020/12/02	8.7	27.88	18	28.01	27.80	-9.3	21,321	-0.04%
2020/12/01	25	27.79	15.2	28.34	27.95	9.8	20,950	0.05%
2020/11/30	23.5	28.07	21	28.04	28.10	2.5	20,195	0.01%
2020/11/27	51	26.72	28	26.54	26.85	23	19,182	0.12%
2020/11/26	90	25.93	104.5	26.24	26.35	-14.5	18,505	-0.08%	大賣/
2020/11/25	28	24.48	26	24.17	24.85	2	16,813	0.01%
2020/11/24	12	23.78	7	23.82	23.75	5	16,303	0.03%
2020/11/23	3	24.05	27	23.47	24.30	-24	16,140	-0.15%
2020/11/20	20	23.74	1	23.80	23.75	19	15,843	0.12%
2020/11/19	17	24.06	3	24.18	24.05	14	15,636	0.09%
2020/11/18	17	24.60	16	24.77	24.60	1	15,415	0.01%
2020/11/17	10	24.56	14.1	24.59	24.65	-4.1	15,220	-0.03%
2020/11/16	16	24.00	0	0.00	24.15	16	15,186	0.11%
2020/11/13	13	24.27	0	0.00	24.15	13	15,049	0.09%
2020/11/12	12	24.50	46	24.42	24.75	-34	14,918	-0.23%
2020/11/11	5	24.67	2	25.03	24.65	3	14,680	0.02%
2020/11/10	40	24.96	36.7	25.14	24.90	3.3	14,494	0.02%
2020/11/09	32	24.55	38	24.62	24.85	-6	13,952	-0.04%
2020/11/06	8	24.26	19	24.34	24.10	-11	13,465	-0.08%
2020/11/05	39	24.07	5	24.23	23.85	34	13,083	0.26%
2020/11/04	17	24.36	15	24.08	24.50	2	12,721	0.02%
2020/11/03	144	23.87	110	23.76	24.10	34	12,087	0.28%	大買/大賣/
2020/11/02	46.2	22.89	45	22.71	23.15	1.2	10,669	0.01%
2020/10/30	5	22.14	20	22.22	21.90	-15	9,912	-0.15%
2020/10/29	12	23.02	11	22.75	22.65	1	9,077	0.01%
2020/10/28	29	22.65	37	22.87	22.90	-8	8,635	-0.09%
2020/10/27	13	21.06	2	21.05	21.50	11	7,762	0.14%
2020/10/26	1	21.10	0	0.00	21.05	1	7,681	0.01%
2020/10/23	6	20.98	0	0.00	21.00	6	7,646	0.08%
2020/10/22	1	20.75	0	0.00	20.65	1	7,590	0.01%
2020/10/21	22	20.95	2	21.28	21.30	20	7,424	0.27%
2020/10/16	1	21.10	0	0.00	21.15	1	7,049	0.01%
2020/10/14	0	0.00	4.3	22.04	22.00	-4.3	6,894	-0.06%
2020/10/13	17	22.24	22	22.13	22.30	-5	6,791	-0.07%
2020/10/12	30	21.55	20	21.70	22.00	10	6,033	0.17%
2020/10/08	0	0.00	5	20.00	20.00	-5	5,673	-0.09%
2020/10/07	1	19.70	0	0.00	19.75	1	5,705	0.02%
2020/10/05	1	19.55	0	0.00	19.55	1	5,856	0.02%
2020/09/30	3	19.60	0	0.00	19.65	3	5,996	0.05%
2020/09/29	2	19.45	0	0.00	19.50	2	6,006	0.03%
2020/09/25	2	18.98	0	0.00	18.95	2	6,021	0.03%
2020/09/24	6	19.42	0	0.00	19.10	6	6,006	0.10%
2020/09/23	2	20.05	0	0.00	20.00	2	5,953	0.03%
2020/09/18	1	20.85	0	0.00	21.00	1	6,485	0.02%
2020/09/17	6	20.95	0	0.00	20.75	6	6,786	0.09%
2020/09/16	1	20.35	0	0.00	20.60	1	7,068	0.01%
2020/09/14	20	20.70	0	0.00	20.70	20	7,588	0.26%
2020/09/11	2	21.93	0	0.00	21.40	2	7,495	0.03%
2020/09/09	0	0.00	2	22.55	22.85	-2	7,234	-0.03%
2020/09/08	2	22.30	0	0.00	22.15	2	7,240	0.03%
2020/09/07	0.2	22.45	7	22.40	22.45	-6.8	7,304	-0.09%
2020/09/04	2	21.65	0	0.00	21.65	2	7,277	0.03%
2020/09/03	1	22.15	0	0.00	22.10	1	7,259	0.01%
2020/09/02	17	22.32	30	22.25	22.40	-13	7,250	-0.18%
2020/09/01	6	21.68	0	0.00	21.70	6	7,186	0.08%
2020/08/31	0	0.00	1	21.25	21.25	-1	7,149	-0.01%
2020/08/28	1	21.35	0	0.00	21.25	1	7,154	0.01%
2020/08/26	1	21.45	0	0.00	21.45	1	7,160	0.01%
2020/08/24	0	0.00	2	21.40	21.45	-2	7,229	-0.03%
2020/08/21	0	0.00	1	21.10	21.35	-1	7,316	-0.01%
2020/08/20	0	0.00	1	20.50	20.55	-1	7,288	-0.01%
2020/08/18	1	21.35	3	21.38	21.40	-2	7,074	-0.03%
2020/08/17	7	21.25	0	0.00	21.35	7	7,102	0.10%
2020/08/14	0	0.00	1	22.00	21.60	-1	7,079	-0.01%
2020/08/13	12	21.72	0	0.00	21.80	12	7,062	0.17%
2020/08/12	21	22.11	1	22.10	22.10	20	7,016	0.29%
2020/08/10	1	22.30	0	0.00	22.50	1	6,916	0.01%
2020/08/07	1	22.25	0	0.00	22.25	1	6,928	0.01%
2020/08/06	0	0.00	3	22.80	22.70	-3	6,895	-0.04%
2020/08/05	3	22.75	4	22.80	22.70	-1	6,924	-0.01%
2020/08/04	2	22.83	0	0.00	22.80	2	6,921	0.03%
2020/08/03	1	22.80	0	0.00	22.65	1	6,994	0.01%
2020/07/31	4	23.20	0	0.00	23.25	4	6,990	0.06%
2020/07/30	7	23.61	5	23.45	23.65	2	7,009	0.03%
2020/07/29	2	22.48	2	22.65	22.50	0	7,039	0.00%
2020/07/28	4	21.99	0	0.00	22.00	4	7,185	0.06%
2020/07/27	2	23.08	0	0.00	22.65	2	7,211	0.03%
2020/07/24	2	24.08	1	24.05	23.80	1	7,190	0.01%
2020/07/23	2	24.40	0	0.00	24.25	2	7,201	0.03%
2020/07/22	7	24.51	1	24.60	24.60	6	7,312	0.08%
2020/07/20	3	24.40	3	24.20	24.55	0	7,341	0.00%
2020/07/15	7	24.94	3	25.05	25.05	4	7,408	0.05%
2020/07/14	6	26.03	0	0.00	25.80	6	7,402	0.08%
2020/07/13	18	26.10	10	26.00	26.00	8	7,330	0.11%
2020/07/10	10	27.05	36	27.00	26.70	-26	7,282	-0.36%
2020/07/09	27	27.59	22	27.09	27.30	5	7,226	0.07%
2020/07/08	10	26.80	25	26.84	26.80	-15	7,106	-0.21%
2020/07/07	2	26.90	0	0.00	26.80	2	7,175	0.03%
2020/07/06	1	26.75	0	0.00	26.90	1	7,267	0.01%
2020/07/03	5	26.63	21	26.75	26.85	-16	7,334	-0.22%
2020/07/02	1	26.90	0	0.00	26.95	1	7,345	0.01%
2020/06/30	75	26.45	9	26.57	27.10	66	7,451	0.89%
2020/06/29	5	25.75	0	0.00	26.35	5	7,246	0.07%
2020/06/24	10	25.70	6	25.88	26.05	4	6,930	0.06%
2020/06/23	11	25.30	0	0.00	25.40	11	6,650	0.17%
2020/06/22	3	25.75	1	25.85	25.25	2	6,309	0.03%
2020/06/19	3	26.35	0	0.00	26.00	3	6,023	0.05%
2020/06/17	0	0.00	1	27.15	27.20	-1	5,692	-0.02%
2020/06/16	1.1	27.24	0	0.00	27.30	1.1	5,803	0.02%
2020/06/15	1	28.25	15	27.25	27.15	-14	5,907	-0.24%
2020/06/12	1.6	27.65	0	0.00	27.90	1.6	5,817	0.03%
2020/06/11	11	27.88	0	0.00	27.55	11	5,802	0.19%
2020/06/10	5	27.65	0	0.00	27.65	5	5,761	0.09%
2020/06/09	15	27.80	10	27.80	27.80	5	5,891	0.08%
2020/06/08	5	27.40	0	0.00	27.40	5	5,930	0.08%
2020/05/28	10	27.90	10	27.90	27.45	0	6,074	0.00%
2020/05/27	0	0.00	1	27.10	27.10	-1	6,063	-0.02%
2020/05/26	0	0.00	3	27.40	27.30	-3	6,171	-0.05%
2020/05/25	41	27.15	0	0.00	27.00	41	6,216	0.66%
2020/05/22	2	27.05	1	27.20	27.00	1	6,212	0.02%
2020/05/20	1	26.00	0	0.00	26.85	1	6,132	0.02%
2020/05/18	2	25.58	0	0.00	25.40	2	6,049	0.03%
2020/05/14	0	0.00	2	26.50	25.80	-2	6,044	-0.03%
2020/05/08	2	27.03	0	0.00	26.95	2	5,899	0.03%
2020/05/07	3	27.30	0	0.00	27.35	3	5,826	0.05%
2020/05/06	0	0.00	16	27.12	27.05	-16	5,794	-0.28%
2020/05/05	2	27.50	0	0.00	27.40	2	5,752	0.03%
2020/05/04	12.5	26.88	5	26.90	27.50	7.5	5,677	0.13%
2020/04/30	1	26.75	1	26.70	26.65	0	5,504	0.00%
2020/04/29	0	0.00	5	26.30	26.30	-5	5,449	-0.09%
2020/04/28	4	26.50	1	26.35	26.30	3	5,407	0.06%
2020/04/24	2	25.50	1	25.40	25.40	1	5,347	0.02%
2020/04/23	0	0.00	1	25.20	25.20	-1	5,316	-0.02%
2020/04/22	2	24.88	1	25.20	25.50	1	5,315	0.02%
2020/04/21	10	25.88	0	0.00	25.55	10	5,316	0.19%
2020/04/17	6	25.81	0	0.00	25.50	6	5,337	0.11%
2020/04/16	0	0.00	2	25.65	25.70	-2	5,325	-0.04%
2020/04/15	0	0.00	5	26.06	26.15	-5	5,295	-0.09%
2020/04/07	1	24.30	0	0.00	24.10	1	5,091	0.02%
2020/04/06	1	24.30	13	25.05	24.30	-12	5,104	-0.24%
2020/04/01	3	26.10	0	0.00	25.00	3	5,046	0.06%
2020/03/27	4	27.05	0	0.00	26.70	4	5,279	0.08%
2020/03/24	1	27.40	0	0.00	26.70	1	5,833	0.02%
2020/03/20	5	25.35	0	0.00	25.65	5	6,001	0.08%
2020/03/19	0	0.00	20	24.25	24.20	-20	5,993	-0.33%
2020/03/18	0	0.00	7	27.49	26.85	-7	6,004	-0.12%
2020/03/17	5	27.50	0	0.00	27.45	5	5,971	0.08%
2020/03/13	1	27.60	3	28.73	28.40	-2	5,943	-0.03%
2020/03/06	4	29.96	6	29.85	30.00	-2	5,825	-0.03%
2020/03/05	1	30.80	0	0.00	30.75	1	5,798	0.02%
2020/03/04	0	0.00	1	30.60	31.00	-1	5,778	-0.02%
2020/03/03	1	30.95	1	31.45	31.00	0	5,757	0.00%
2020/03/02	0	0.00	1	31.25	31.40	-1	5,709	-0.02%
2020/02/27	4	31.74	1	31.90	30.90	3	5,635	0.05%
2020/02/25	0	0.00	2	31.18	31.30	-2	5,461	-0.04%
2020/02/21	1	31.20	3	31.33	31.40	-2	5,495	-0.04%
2020/02/20	0	0.00	3	31.02	30.95	-3	5,467	-0.05%
2020/02/18	5	31.12	0	0.00	30.90	5	5,541	0.09%
2020/02/17	3	30.48	0	0.00	30.60	3	5,648	0.05%
2020/02/14	1	30.40	1	30.30	30.45	0	5,730	0.00%
2020/02/13	0	0.00	11	30.35	30.15	-11	5,722	-0.19%
2020/02/05	1	29.10	0	0.00	29.10	1	5,720	0.02%
2020/02/03	15	29.40	0	0.00	29.35	15	5,708	0.26%
2020/01/31	1	30.30	0	0.00	30.20	1	5,755	0.02%
2020/01/30	0	0.00	1	30.00	29.80	-1	5,888	-0.02%
2020/01/17	0	0.00	1	31.35	31.45	-1	5,772	-0.02%
2020/01/15	11	31.83	0	0.00	31.65	11	5,814	0.19%
2020/01/14	4	31.75	0	0.00	31.95	4	5,804	0.07%
2020/01/13	0	0.00	4	32.00	31.95	-4	5,823	-0.07%
2020/01/10	2	31.20	0	0.00	31.25	2	5,934	0.03%
2020/01/08	1	30.95	3	30.75	30.50	-2	5,899	-0.03%
2020/01/06	0	0.00	3	31.32	31.20	-3	5,879	-0.05%
2020/01/02	6	32.18	0	0.00	32.10	6	5,790	0.10%
2019/12/31	1	32.10	1	32.15	32.05	0	5,811	0.00%
2019/12/30	0	0.00	4	32.35	32.30	-4	5,817	-0.07%
2019/12/26	3	31.90	5	32.00	31.80	-2	5,815	-0.03%
2019/12/25	2	32.55	2	32.35	32.30	0	5,873	0.00%
2019/12/24	5	32.20	2	31.95	32.60	3	5,872	0.05%
2019/12/23	12	32.63	1	32.55	32.55	11	5,758	0.19%
2019/12/20	5	31.80	0	0.00	31.75	5	5,649	0.09%
2019/12/19	5	31.32	0	0.00	31.55	5	5,448	0.09%
2019/12/18	5	31.17	0	0.00	31.40	5	5,345	0.09%
2019/12/17	5	30.65	0	0.00	30.70	5	5,184	0.10%
2019/12/16	4	30.85	0	0.00	30.85	4	5,103	0.08%
2019/12/13	2	30.50	0	0.00	30.45	2	4,980	0.04%
2019/12/12	0	0.00	1	29.40	29.55	-1	4,829	-0.02%
2019/12/10	5	29.39	0	0.00	29.30	5	4,850	0.10%
2019/12/09	0	0.00	2	30.90	30.75	-2	4,738	-0.04%
2019/12/06	0	0.00	5	30.47	30.70	-5	4,670	-0.11%
2019/12/05	1	29.80	0	0.00	29.80	1	4,555	0.02%
2019/12/04	8	29.68	0	0.00	29.75	8	4,502	0.18%
2019/12/03	30	29.78	30	29.70	29.90	0	4,430	0.00%
2019/12/02	0	0.00	0.1	28.45	28.35	-0.1	4,264	0.00%
2019/11/29	3	29.40	1	29.20	29.10	2	4,235	0.05%
2019/11/26	1	29.70	0	0.00	29.60	1	4,207	0.02%
2019/11/25	5	29.69	0	0.00	29.60	5	4,188	0.12%
2019/11/22	1	29.85	0	0.00	29.70	1	4,231	0.02%
2019/11/21	4	30.00	0	0.00	29.85	4	4,313	0.09%
2019/11/20	0	0.00	1	30.40	30.40	-1	4,381	-0.02%
2019/11/18	1	29.50	1	29.20	29.75	0	4,483	0.00%
2019/11/15	1	29.00	0	0.00	29.50	1	4,528	0.02%
2019/11/14	1	29.50	1	29.95	29.50	0	4,530	0.00%
2019/11/13	2	31.35	0.3	31.05	30.85	1.7	4,419	0.04%
2019/11/12	4	32.59	6	32.60	32.40	-2	4,372	-0.05%
2019/11/11	0	0.00	1	32.70	32.70	-1	4,496	-0.02%
2019/11/05	0	0.00	1	32.80	32.90	-1	4,697	-0.02%
2019/11/04	1	32.60	1	32.70	32.55	0	4,700	0.00%
2019/11/01	0.3	33.00	0	0.00	33.00	0.3	4,678	0.01%
2019/10/30	1	32.50	10	32.55	32.50	-9	4,689	-0.19%
2019/10/29	4	33.15	0	0.00	33.25	4	4,613	0.09%
2019/10/25	1	33.70	0	0.00	33.50	1	4,542	0.02%
2019/10/24	1	33.80	0	0.00	33.85	1	4,536	0.02%
2019/10/23	5	33.85	0	0.00	33.90	5	4,556	0.11%
2019/10/21	5	33.70	0	0.00	33.60	5	4,619	0.11%
2019/10/17	1	33.95	1	34.00	33.95	0	4,541	0.00%
2019/10/08	0	0.00	10	33.48	33.80	-10	4,454	-0.22%
2019/10/04	1	32.50	0	0.00	32.50	1	4,375	0.02%
2019/10/01	6	33.69	0	0.00	33.10	6	4,232	0.14%
2019/09/26	2	35.60	0	0.00	35.25	2	3,985	0.05%
2019/09/25	2	36.90	12	36.00	36.00	-10	3,866	-0.26%
2019/09/24	1	38.30	0	0.00	38.05	1	3,689	0.03%
2019/09/18	0	0.00	1	39.50	39.40	-1	3,794	-0.03%
2019/09/17	0	0.00	5	39.60	39.50	-5	3,932	-0.13%
2019/09/16	0	0.00	0	39.95	39.95	0	4,111	0.00%
2019/09/11	1	38.85	0	0.00	38.75	1	4,189	0.02%
2019/09/06	0	0.00	2	38.85	38.80	-2	4,413	-0.05%
2019/09/04	1	39.45	0	0.00	39.25	1	4,457	0.02%
2019/09/03	0	0.00	1	39.00	39.40	-1	4,526	-0.02%
2019/08/29	1	38.20	0	0.00	38.15	1	4,418	0.02%
2019/08/28	1	38.15	0	0.00	38.10	1	4,423	0.02%
2019/08/27	1	38.15	0	0.00	38.10	1	4,431	0.02%
2019/08/26	3	38.07	0	0.00	38.80	3	4,379	0.07%
2019/08/23	0	0.00	1	38.15	38.15	-1	4,287	-0.02%
2019/08/22	1	39.20	0	0.00	39.20	1	4,191	0.02%
2019/08/20	7	40.55	1	40.55	40.50	6	4,042	0.15%
2019/08/19	2	41.10	1	41.45	41.40	1	4,031	0.02%
2019/08/14	0	0.00	3.3	43.11	42.50	-3.3	4,120	-0.08%
2019/08/13	0	0.00	2	45.45	45.40	-2	4,062	-0.05%
2019/08/01	0	0.00	0.6	46.05	46.05	-0.6	4,075	-0.01%
2019/07/31	2	46.20	2	46.20	46.25	0	4,118	0.00%
2019/07/30	0	0.00	3	46.25	46.00	-3	4,175	-0.07%
2019/07/29	2	46.60	0	0.00	46.50	2	4,351	0.05%
2019/07/26	0	0.00	3	45.70	46.00	-3	4,307	-0.07%
2019/07/25	1	45.65	2	45.90	45.70	-1	4,338	-0.02%
2019/07/24	2	46.88	5	46.28	46.00	-3	4,352	-0.07%
2019/07/22	3	47.03	0	0.00	46.80	3	4,266	0.07%
2019/07/17	3	45.82	1	45.80	45.75	2	4,206	0.05%
2019/07/15	3	45.35	0.2	45.25	45.25	2.8	4,246	0.07%
2019/07/12	1	45.20	0	0.00	45.15	1	4,357	0.02%
2019/07/11	0	0.00	0	45.15	45.15	0	4,536	0.00%
2019/07/02	1	45.45	0	0.00	45.45	1	5,195	0.02%
2019/06/28	1	45.30	0	0.00	45.30	1	5,252	0.02%
2019/06/27	0	0.00	2	46.03	45.95	-2	5,257	-0.04%
2019/06/26	2	46.40	0	0.00	46.40	2	5,218	0.04%
2019/06/25	0	0.00	1	46.55	46.75	-1	5,301	-0.02%
2019/06/20	0	0.00	2	45.90	45.80	-2	5,183	-0.04%
2019/06/19	4	45.85	5	45.94	45.80	-1	5,252	-0.02%
2019/06/18	5	45.95	0	0.00	46.00	5	5,337	0.09%
2019/06/14	2	45.33	16	45.60	45.50	-14	5,918	-0.24%
2019/06/13	0	0.00	11	44.90	45.15	-11	5,961	-0.18%
2019/06/10	0	0.00	1	44.10	44.15	-1	6,048	-0.02%
2019/06/06	0	0.00	0.3	43.95	43.95	-0.3	6,080	0.00%
2019/05/29	0	0.00	2	43.85	44.15	-2	6,355	-0.03%
2019/05/24	2	44.00	0	0.00	43.80	2	6,473	0.03%
2019/05/23	2	44.98	3	44.88	44.05	-1	6,541	-0.02%
2019/05/22	1	44.60	0	0.00	44.65	1	6,421	0.02%
2019/05/20	0	0.00	5	44.75	43.95	-5	6,497	-0.08%
2019/05/17	0.2	43.80	1	43.90	43.90	-0.8	6,483	-0.01%
2019/05/16	0	0.00	6	43.90	43.90	-6	6,588	-0.09%
2019/05/14	1	43.85	1	43.65	43.80	0	6,884	0.00%
2019/05/13	10	43.80	0	0.00	43.70	10	7,035	0.14%
2019/05/08	1	44.25	0	0.00	43.90	1	7,191	0.01%
2019/05/07	3	44.60	1	44.35	44.25	2	7,231	0.03%
2019/05/06	1	44.80	0	0.00	44.40	1	7,482	0.01%
2019/05/03	5	44.00	0	0.00	44.00	5	7,359	0.07%
2019/04/29	3	43.95	0	0.00	43.85	3	7,515	0.04%
2019/04/24	2	43.80	0	0.00	43.85	2	7,751	0.03%
2019/04/23	1	43.85	0	0.00	43.80	1	7,892	0.01%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/16	0.4	43.75	0.6	43.75	43.70	-0.2	8,758	0.00%
2019/04/15	1	43.75	0	0.00	43.60	1	8,982	0.01%
2019/04/12	0	0.00	5	43.80	44.00	-5	9,087	-0.06%
2019/04/11	0	0.00	1	43.95	44.00	-1	9,154	-0.01%
2019/04/09	1	44.25	35	44.33	44.20	-34	9,093	-0.37%
2019/04/08	2	45.33	2	45.40	44.80	0	9,010	0.00%
2019/04/03	0	0.00	1	45.70	45.70	-1	8,951	-0.01%
2019/04/02	20	45.65	0	0.00	45.55	20	9,222	0.22%
2019/04/01	1	45.60	10	45.30	45.10	-9	9,445	-0.10%
2019/03/29	11	45.43	0	0.00	45.45	11	9,629	0.11%
2019/03/28	0	0.00	2	45.30	44.95	-2	9,955	-0.02%
2019/03/27	20	46.41	1	46.90	45.55	19	9,886	0.19%
2019/03/26	0	0.00	2	46.13	45.55	-2	9,681	-0.02%
2019/03/25	1	45.65	6	45.71	45.95	-5	9,644	-0.05%
2019/03/22	1	46.15	41	46.70	46.15	-40	9,617	-0.42%
2019/03/21	22	47.27	2	47.38	46.80	20	9,505	0.21%
2019/03/20	11	46.53	28	46.78	47.25	-17	9,335	-0.18%
2019/03/19	9	45.22	8	45.35	45.30	1	8,875	0.01%
2019/03/18	0	0.00	1	44.70	44.65	-1	8,758	-0.01%
2019/03/15	0	0.00	20	43.20	43.90	-20	8,722	-0.23%
2019/03/14	0	0.00	20	43.05	43.40	-20	8,673	-0.23%
2019/03/12	2	43.65	0	0.00	43.50	2	8,700	0.02%
2019/03/11	1	43.85	0	0.00	43.70	1	8,757	0.01%
2019/03/06	1	43.95	0	0.00	43.85	1	9,303	0.01%
2019/03/05	3	44.60	0	0.00	44.10	3	9,506	0.03%
2019/03/04	1	44.65	0	0.00	44.70	1	9,893	0.01%
2019/02/27	1	44.05	0	0.00	44.00	1	10,492	0.01%
2019/02/26	1	43.85	0	0.00	44.00	1	10,566	0.01%
2019/02/25	4	43.96	0	0.00	43.85	4	10,606	0.04%
2019/02/22	1	43.70	0	0.00	43.60	1	10,647	0.01%
2019/02/20	10	43.95	0	0.00	44.05	10	10,551	0.09%
2019/02/19	1	43.90	0	0.00	43.85	1	10,492	0.01%
2019/02/18	11	43.75	0	0.00	43.75	11	10,555	0.10%
2019/02/15	3	44.37	0	0.00	44.00	3	10,721	0.03%
2019/02/14	2	44.65	10	44.93	44.55	-8	10,780	-0.07%
2019/02/13	5	45.47	4	45.53	45.65	1	10,803	0.01%
2019/02/12	20	44.48	5	44.85	45.55	15	10,689	0.14%
2019/01/30	1	43.50	0	0.00	43.90	1	10,399	0.01%
2019/01/29	1	43.80	0	0.00	43.65	1	10,456	0.01%
2019/01/28	0	0.00	16	43.90	43.85	-16	10,508	-0.15%
2019/01/25	19	44.22	0	0.00	43.85	19	10,632	0.18%
2019/01/24	8	45.55	0	0.00	45.50	8	10,507	0.08%
2019/01/21	0	0.00	15	47.05	46.65	-15	10,850	-0.14%
2019/01/18	15	46.68	0	0.00	46.85	15	11,045	0.14%
2019/01/16	0	0.00	15	47.60	46.80	-15	11,832	-0.13%
2019/01/15	15	46.78	1	47.80	48.00	14	11,916	0.12%
2019/01/14	0	0.00	35	47.34	47.55	-35	12,217	-0.29%
2019/01/11	15	47.03	0	0.00	47.55	15	12,817	0.12%
2019/01/10	3	47.32	19	47.56	46.75	-16	13,226	-0.12%
2019/01/09	3	46.70	4	46.80	47.20	-1	13,256	-0.01%
2019/01/08	0	0.00	0	46.70	46.80	0	13,112	0.00%
2019/01/07	45	44.61	10	44.62	45.00	35	12,778	0.27%
2019/01/04	0	0.00	97	43.79	43.80	-97	12,633	-0.77%
2019/01/03	37	43.05	6	43.28	43.30	31	12,793	0.24%
2018/12/28	5	42.00	8	42.05	42.05	-3	13,152	-0.02%
2018/12/25	1	41.60	20	41.22	41.85	-19	14,400	-0.13%
2018/12/24	17	42.10	18	42.61	42.00	-1	14,374	-0.01%
2018/12/22	69	43.39	68	43.85	43.35	1	14,453	0.01%
2018/12/21	20	42.89	8	43.75	42.85	12	14,682	0.08%
2018/12/19	0	0.00	2	42.05	42.00	-2	14,930	-0.01%
2018/12/18	0	0.00	18	41.90	42.00	-18	15,294	-0.12%
2018/12/17	18	42.01	0	0.00	42.00	18	16,118	0.11%
2018/12/13	0	0.00	1	42.25	42.25	-1	17,014	-0.01%
2018/12/11	2	41.95	0	0.00	42.05	2	17,110	0.01%
2018/12/07	1	42.15	0	0.00	42.00	1	17,289	0.01%
2018/12/06	2	41.48	0	0.00	42.00	2	17,399	0.01%
2018/12/05	0	0.00	10	42.35	42.35	-10	17,502	-0.06%
2018/12/03	60	43.25	0	0.00	43.50	60	17,574	0.34%
2018/11/30	0	0.00	1	43.85	42.70	-1	17,586	-0.01%
2018/11/29	0	0.00	21	43.57	42.85	-21	17,471	-0.12%
2018/11/28	17	41.33	0	0.00	42.00	17	17,670	0.10%
2018/11/27	15	41.22	3	41.98	42.05	12	17,497	0.07%
2018/11/26	18	42.17	8	41.68	43.00	10	17,106	0.06%
2018/11/23	1	42.95	1	43.10	42.95	0	16,518	0.00%
2018/11/22	0	0.00	2	43.18	42.80	-2	16,619	-0.01%
2018/11/21	1	43.20	0	0.00	43.55	1	16,659	0.01%
2018/11/15	1	44.75	0	0.00	44.85	1	17,387	0.01%
2018/11/14	0	0.00	1	45.60	45.10	-1	17,459	-0.01%
2018/11/13	7	43.45	0	0.00	45.45	7	17,434	0.04%
2018/11/12	2	44.90	3	45.17	43.95	-1	17,616	-0.01%
2018/11/09	0	0.00	1	46.20	45.80	-1	17,949	-0.01%
2018/11/06	2	45.85	4	45.43	44.80	-2	19,151	-0.01%
2018/11/05	1	45.80	3	45.80	45.50	-2	19,218	-0.01%
2018/11/02	1	46.45	2	46.08	45.35	-1	19,466	-0.01%
2018/11/01	0	0.00	1	45.00	44.90	-1	19,434	-0.01%
2018/10/31	1.6	43.86	0	0.00	43.40	1.6	19,750	0.01%
2018/10/30	0	0.00	2	43.18	43.15	-2	19,967	-0.01%
2018/10/29	7	44.02	3	43.75	43.25	4	19,877	0.02%
2018/10/26	8.6	43.76	7	44.14	43.30	1.6	19,683	0.01%
2018/10/25	2	44.15	2	44.00	43.20	0	19,475	0.00%
2018/10/24	3	48.33	12	48.33	46.95	-9	19,131	-0.05%
2018/10/23	2	51.35	4	50.65	50.90	-2	18,589	-0.01%
2018/10/22	4.7	51.93	4.6	51.76	51.30	0.1	18,459	0.00%
2018/10/19	7	50.30	16	50.22	51.30	-9	18,041	-0.05%
2018/10/18	35	46.80	46	47.49	48.60	-11	17,362	-0.06%
2018/10/17	0.5	46.00	2	47.80	46.00	-1.5	16,799	-0.01%
2018/10/15	4	48.55	2	48.78	47.30	2	16,678	0.01%
2018/10/12	6	47.03	6	46.85	47.05	0	16,635	0.00%
2018/10/11	6	45.68	23	46.01	45.25	-17	16,853	-0.10%
2018/10/09	19	50.01	23	48.55	50.20	-4	16,566	-0.02%
2018/10/08	3	49.97	3	50.00	49.00	0	16,293	0.00%
2018/10/05	10	50.60	17.3	50.20	50.60	-7.3	16,074	-0.05%
2018/10/04	1	50.80	9.5	50.85	51.30	-8.5	15,838	-0.05%
2018/10/03	18	50.97	12	50.63	49.00	6	15,498	0.04%
2018/10/01	5	52.84	4	53.23	53.10	1	14,804	0.01%
2018/09/28	6	53.92	0	53.10	53.50	6	14,574	0.04%
2018/09/27	3	52.97	6	53.12	54.80	-3	14,303	-0.02%
2018/09/26	17	52.75	8	52.48	52.00	9	14,006	0.06%
2018/09/25	4	54.35	37	54.95	54.00	-33	13,820	-0.24%
2018/09/21	3	52.70	0.5	52.70	53.20	2.5	13,491	0.02%
2018/09/20	63	51.61	93.1	52.07	52.50	-30.1	13,152	-0.23%
2018/09/19	6	49.12	23.9	48.60	50.30	-17.9	12,459	-0.14%
2018/09/18	3	45.43	3	46.23	46.60	0	11,924	0.00%
2018/09/17	5	44.98	5	45.03	44.80	0	11,743	0.00%
2018/09/14	0.5	44.15	0	0.00	44.15	0.5	11,835	0.00%
2018/09/13	2	44.65	1	44.40	44.50	1	11,874	0.01%
2018/09/12	21	44.58	12	45.45	44.40	9	11,834	0.08%
2018/09/11	1	43.35	1	43.00	43.75	0	11,729	0.00%
2018/09/10	2	42.70	1	42.55	42.15	1	11,960	0.01%
2018/09/04	2	43.40	0	0.00	43.25	2	12,711	0.02%
2018/09/03	1	43.65	20	44.00	43.00	-19	12,843	-0.15%
2018/08/30	1	46.45	1	46.45	46.40	0	12,881	0.00%
2018/08/29	0	0.00	5	46.60	46.40	-5	13,091	-0.04%
2018/08/28	0	0.00	1	47.20	47.00	-1	13,420	-0.01%
2018/08/27	0	0.00	6	45.50	45.50	-6	14,187	-0.04%
2018/08/24	6.1	45.55	0	0.00	45.50	6.1	14,879	0.04%
2018/08/23	7	48.97	3	48.90	49.10	4	14,732	0.03%
2018/08/22	14	49.96	3	49.33	49.00	11	14,544	0.08%
2018/08/21	6	48.11	0	0.00	47.85	6	14,216	0.04%
2018/08/20	4	48.08	5	47.99	48.35	-1	14,206	-0.01%
2018/08/17	2	48.15	2	48.05	47.70	0	14,116	0.00%
2018/08/16	1	48.50	2	47.73	47.55	-1	14,007	-0.01%
2018/08/15	9	48.16	9	48.81	48.65	0	13,820	0.00%
2018/08/14	12	46.20	13	48.05	48.60	-1	13,596	-0.01%
2018/08/13	11	44.90	12	44.36	44.20	-1	12,965	-0.01%
2018/08/10	3	44.47	3	44.30	44.45	0	12,769	0.00%
2018/08/09	11	43.47	13	43.03	43.05	-2	12,528	-0.02%
2018/08/08	13	43.93	18	43.82	42.30	-5	12,499	-0.04%
2018/08/07	2	42.55	3	42.33	42.55	-1	12,519	-0.01%
2018/08/06	10	41.25	23	42.59	43.20	-13	12,948	-0.10%
2018/08/03	6	40.13	18.2	39.96	39.90	-12.2	12,645	-0.10%
2018/08/02	0	0.00	3	38.40	38.45	-3	12,563	-0.02%
2018/07/31	0	0.00	1	38.20	38.35	-1	12,712	-0.01%
2018/07/30	2	38.20	0	0.00	37.60	2	12,875	0.02%
2018/07/27	2	38.50	1	38.70	38.20	1	13,018	0.01%
2018/07/26	0	0.00	2	38.60	38.60	-2	13,125	-0.02%
2018/07/25	0	0.00	1	37.90	38.05	-1	13,286	-0.01%
2018/07/23	0	0.00	3	36.27	36.60	-3	13,824	-0.02%
2018/07/20	1	37.05	0	0.00	37.00	1	14,122	0.01%
2018/07/19	3	38.90	0	0.00	38.40	3	14,329	0.02%
2018/07/18	2	38.83	2	38.65	39.05	0	14,832	0.00%
2018/07/17	21	38.92	17	39.01	38.75	4	15,220	0.03%
2018/07/16	5	37.45	5	37.25	37.25	0	15,097	0.00%
2018/07/13	0	0.00	2	36.90	36.70	-2	15,513	-0.01%
2018/07/12	0	0.00	2	36.65	36.50	-2	15,573	-0.01%
2018/07/10	0	0.00	2	36.90	37.10	-2	15,879	-0.01%
2018/07/03	5	36.01	0	0.00	35.75	5	17,135	0.03%
2018/07/02	3	36.48	1	36.70	36.40	2	17,310	0.01%
2018/06/29	2	36.15	2	36.50	36.25	0	17,751	0.00%
2018/06/28	1	36.30	0	0.00	36.15	1	18,103	0.01%
2018/06/27	1	36.65	0	0.00	37.10	1	18,199	0.01%
2018/06/26	2	35.90	0	0.00	36.65	2	18,140	0.01%
2018/06/25	6	36.27	75	36.15	36.50	-69	18,113	-0.38%
2018/06/22	11	37.75	16	37.86	37.60	-5	18,084	-0.03%
2018/06/21	0	0.00	3	38.98	38.80	-3	18,300	-0.02%
2018/06/20	18	38.90	19	38.96	38.60	-1	18,450	-0.01%
2018/06/19	21.2	40.22	28	40.57	39.75	-6.8	18,457	-0.04%
2018/06/15	4	38.83	54	39.53	40.00	-50	18,233	-0.27%
2018/06/14	25	39.65	17	39.28	38.20	8	17,948	0.04%
2018/06/13	3	38.93	2	38.50	38.90	1	17,594	0.01%
2018/06/12	9	37.26	9	37.39	37.65	0	17,398	0.00%
2018/06/11	25	37.18	20	37.33	36.85	5	17,491	0.03%
2018/06/08	14	38.73	5	39.16	37.95	9	17,661	0.05%
2018/06/07	15	37.94	2	37.85	37.85	13	17,384	0.07%
2018/06/06	29	38.09	9	38.36	38.00	20	17,431	0.11%
2018/06/05	24	37.87	74	37.10	37.50	-50	17,499	-0.29%
2018/06/04	61	37.56	66	37.84	37.60	-5	17,321	-0.03%
2018/06/01	55	35.02	20	34.62	35.70	35	16,652	0.21%
2018/05/31	0	0.00	1	32.65	32.50	-1	16,198	-0.01%
2018/05/30	1	32.30	2	32.23	32.30	-1	16,880	-0.01%
2018/05/29	11	32.78	10	32.35	32.75	1	17,850	0.01%
2018/05/28	0	0.00	2	31.95	31.90	-2	18,877	-0.01%
2018/05/25	1	32.20	5	32.60	32.10	-4	18,965	-0.02%
2018/05/24	1	32.80	0	0.00	32.60	1	19,129	0.01%
2018/05/23	75	32.21	6	32.28	32.55	69	19,353	0.36%
2018/05/22	26	32.93	4	32.96	32.60	22	19,394	0.11%
2018/05/21	3	33.62	1.1	33.63	33.50	1.9	19,442	0.01%
2018/05/18	1	33.60	0.1	33.60	33.60	0.9	19,370	0.00%
2018/05/17	9	34.22	2	34.08	33.85	7	19,265	0.04%
2018/05/16	1	34.00	0	0.00	33.80	1	19,165	0.01%
2018/05/15	16	34.29	32	34.06	34.00	-16	19,094	-0.08%
2018/05/14	33	34.03	76	35.31	33.35	-43	18,926	-0.23%
2018/05/11	22	34.18	51	34.45	34.80	-29	18,371	-0.16%
2018/05/10	55.2	34.38	11	34.23	34.10	44.2	18,209	0.24%
2018/05/08	2	32.85	2	33.25	33.50	0	17,997	0.00%
2018/05/07	5	33.50	5	33.25	33.25	0	17,972	0.00%
2018/05/04	8	32.21	5	32.25	32.25	3	17,775	0.02%
2018/05/03	4	32.85	0	0.00	32.75	4	17,692	0.02%
2018/05/02	2	33.38	1	34.05	33.80	1	17,796	0.01%
2018/04/30	1	34.25	3.8	33.91	34.00	-2.8	17,715	-0.02%
2018/04/27	3	31.95	2	32.53	32.80	1	17,368	0.01%
2018/04/26	1	31.80	5	32.30	31.75	-4	17,300	-0.02%
2018/04/25	23.4	31.99	21	32.47	32.40	2.4	17,058	0.01%
2018/04/24	12	32.19	9	32.56	31.35	3	16,798	0.02%
2018/04/23	7	34.47	4	34.86	34.75	3	16,371	0.02%
2018/04/20	2	33.10	12	32.75	32.70	-10	15,968	-0.06%
2018/04/19	22	33.07	30	33.35	33.20	-8	15,831	-0.05%
2018/04/18	0	0.00	1	30.45	30.85	-1	15,481	-0.01%
2018/04/17	0	0.00	3	30.00	30.05	-3	15,607	-0.02%
2018/04/16	0	0.00	4	30.65	30.40	-4	15,837	-0.03%
2018/04/13	1	31.64	0	0.00	31.35	1	16,144	0.01%
2018/04/12	2	31.80	0	0.00	31.75	2	16,733	0.01%
2018/04/11	12	31.56	15.1	31.94	32.40	-3.1	17,304	-0.02%
2018/04/10	17	32.24	5	32.47	31.60	12	17,095	0.07%
2018/04/09	30	31.73	32	32.15	32.50	-2	16,695	-0.01%
2018/04/03	14	30.36	31	30.96	30.45	-17	16,402	-0.10%
2018/04/02	2	30.60	7	30.51	30.65	-5	16,248	-0.03%
2018/03/31	23	30.14	22	30.32	29.70	1	15,958	0.01%
2018/03/30	11	29.09	47	29.03	29.00	-36	15,797	-0.23%
2018/03/29	10	27.80	70	27.71	27.85	-60	15,592	-0.38%
2018/03/28	33	27.70	0	0.00	27.70	33	15,615	0.21%
2018/03/27	37	27.35	25	27.93	28.30	12	15,603	0.08%
2018/03/26	9	27.06	28	27.03	26.80	-19	15,503	-0.12%
2018/03/23	3	27.98	0	0.00	28.25	3	15,275	0.02%
2018/03/22	12	29.05	9	28.93	29.05	3	15,103	0.02%
2018/03/21	0	28.35	3	29.10	28.50	-3	14,990	-0.02%
2018/03/20	8	28.74	8	29.04	28.60	0	14,864	0.00%
2018/03/19	29	28.66	6	28.60	28.50	23	14,709	0.16%
2018/03/16	7	29.28	2	29.65	28.90	5	14,564	0.03%
2018/03/15	4	29.84	14	29.90	29.40	-10	14,478	-0.07%
2018/03/14	81	29.43	45	29.78	29.75	36	14,263	0.25%
2018/03/13	0	0.00	1	28.30	28.45	-1	13,827	-0.01%
2018/03/12	1	28.30	4	28.65	28.80	-3	13,710	-0.02%
2018/03/09	4	27.58	1	27.70	27.50	3	13,492	0.02%
2018/03/08	11	28.88	3	28.85	28.60	8	13,144	0.06%
2018/03/07	6	28.88	3	28.45	27.95	3	12,914	0.02%
2018/03/06	47	28.56	15	28.69	28.80	32	12,618	0.25%
2018/03/05	54	30.03	47	29.94	29.40	7	12,248	0.06%
2018/03/02	55	28.27	83	28.83	28.80	-28	11,497	-0.24%
2018/03/01	60	26.03	28.7	27.61	27.70	31.3	10,438	0.30%
2018/02/27	0	0.00	4	25.38	25.20	-4	9,336	-0.04%
2018/02/26	14	25.81	117	25.66	25.35	-103	9,170	-1.12%	大賣/鉅額交易
2018/02/23	16	25.32	6	25.50	25.00	10	8,916	0.11%
2018/02/22	2	24.70	0	0.00	24.50	2	8,601	0.02%
2018/02/21	2	23.30	4	24.03	24.50	-2	8,393	-0.02%
2018/02/09	1	22.00	0	0.00	21.95	1	8,075	0.01%
2018/02/07	2	22.20	0	0.00	22.00	2	8,097	0.02%
2018/02/06	7	21.74	2	21.53	21.30	5	8,053	0.06%
2018/02/05	5	22.90	0	0.00	23.05	5	7,867	0.06%
2018/02/02	1	24.00	0	0.00	23.55	1	7,844	0.01%
2018/02/01	11	24.01	12	23.90	23.75	-1	7,852	-0.01%
2018/01/31	2	24.10	2.1	23.77	24.40	-0.1	7,812	0.00%
2018/01/30	2	23.50	8	24.07	23.65	-6	7,702	-0.08%
2018/01/26	2	24.15	4	24.13	24.20	-2	7,752	-0.03%
2018/01/25	106	24.88	1	24.55	24.60	105	8,332	1.26%	大買/鉅額交易
2018/01/24	1	23.40	3	23.80	24.00	-2	8,182	-0.02%
2018/01/23	0	0.00	13	23.65	22.85	-13	8,008	-0.16%
2018/01/22	0	0.00	62	23.55	23.55	-62	7,906	-0.78%
2018/01/19	9	24.14	1	24.10	24.35	8	7,803	0.10%
2018/01/15	2	24.95	12	24.51	24.90	-10	7,515	-0.13%
2018/01/12	5	25.02	2	24.95	24.90	3	7,532	0.04%
2018/01/11	1	25.30	1	25.80	25.20	0	7,472	0.00%
2018/01/10	14	25.76	39	25.34	25.30	-25	7,221	-0.35%
2018/01/09	54	25.31	36	25.69	24.80	18	6,780	0.27%
2018/01/08	70	25.03	23	24.86	24.85	47	6,332	0.74%
2018/01/05	9	23.30	6	23.20	23.50	3	5,586	0.05%
2018/01/03	3	22.10	0	0.00	21.90	3	4,714	0.06%
2018/01/02	1	22.50	3	22.20	22.00	-2	4,589	-0.04%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

第一金-自由券商分點個股進出
第一金-自由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

第一金-自由 券商分點個股進出 第一金-自由 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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析