大成鋼 (2027)-凱基-士林券商分點個股進出

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
30.40
漲跌
▼0.40
漲幅
-1.30%
成交量
11,052張
產業
上市鋼鐵類股
1803人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/12/17	0.2	30.72	1	30.55	30.40	-0.8	8,830	-0.01%
2024/12/16	2.1	31.39	2	30.90	30.80	0.1	8,707	0.00%
2024/12/13	12	32.25	0	0.00	32.10	12	8,510	0.14%
2024/12/12	0.2	33.00	0	0.00	32.80	0.2	8,471	0.00%
2024/12/10	0.6	33.45	1	33.60	33.25	-0.4	8,482	0.00%
2024/12/06	2.2	33.53	1.4	33.50	33.55	0.8	8,548	0.01%
2024/12/04	5.2	33.98	0	0.00	33.85	5.2	8,505	0.06%
2024/12/03	2.2	34.19	4	34.35	34.25	-1.9	8,485	-0.02%
2024/12/02	10.1	34.35	0	0.00	34.35	10.1	8,423	0.12%
2024/11/27	4.1	35.77	0	0.00	35.20	4.1	8,355	0.05%
2024/11/26	2	35.45	18.1	35.25	35.30	-16.1	8,137	-0.20%
2024/11/25	54.1	34.84	0	0.00	34.60	54.1	7,882	0.69%
2024/11/22	0.1	34.25	0.1	34.35	34.25	0	7,809	0.00%
2024/11/21	1	33.45	0	0.00	33.45	1	7,500	0.01%
2024/11/19	0.2	34.12	0	0.00	33.45	0.2	6,900	0.00%
2024/11/18	5	34.05	7.6	34.55	34.45	-2.6	6,480	-0.04%
2024/11/15	0	0.00	0	32.90	32.55	0	6,026	0.00%
2024/11/14	0.2	33.00	0	0.00	32.65	0.2	5,903	0.00%
2024/11/13	10.3	33.80	2	33.20	33.30	8.3	5,812	0.14%
2024/11/11	11	35.60	1	35.80	35.50	10	5,597	0.18%
2024/11/08	0.6	34.96	0	0.00	35.05	0.6	5,477	0.01%
2024/11/07	7	37.20	22.1	36.23	35.50	-15.1	5,377	-0.28%
2024/11/06	0	0.00	2.2	33.44	34.15	-2.2	4,877	-0.05%
2024/11/05	1.1	32.65	1	33.00	32.65	0.1	4,715	0.00%
2024/11/04	0.1	32.60	0	0.00	32.55	0.1	4,789	0.00%
2024/11/01	1.1	32.66	2	32.80	32.80	-0.9	4,972	-0.02%
2024/10/30	10.1	32.30	1	32.45	32.45	9.1	5,082	0.18%
2024/10/29	0	0.00	6	32.68	32.80	-6	5,214	-0.12%
2024/10/28	0	0.00	1	32.80	32.95	-1	5,327	-0.02%
2024/10/25	0.2	32.95	0	0.00	32.40	0.2	5,426	0.00%
2024/10/24	0.2	33.15	0	0.00	32.70	0.2	5,534	0.00%
2024/10/23	0.2	33.50	0	0.00	33.20	0.2	5,694	0.00%
2024/10/21	0.2	33.40	0	0.00	33.20	0.2	6,247	0.00%
2024/10/18	0.1	33.90	0	0.00	33.50	0.1	6,455	0.00%
2024/10/17	0.2	33.75	10.5	33.70	33.90	-10.3	6,909	-0.15%
2024/10/15	10.2	33.25	0	0.00	33.15	10.2	7,077	0.14%
2024/10/11	11.2	33.67	0	0.00	33.20	11.2	7,397	0.15%
2024/10/09	0.1	34.50	0	0.00	34.10	0.1	7,370	0.00%
2024/10/08	0.2	34.95	0	0.00	34.65	0.2	7,361	0.00%
2024/10/07	0.2	35.30	1	35.70	35.70	-0.9	7,349	-0.01%
2024/09/30	3.1	35.48	3	34.95	34.65	0.1	7,390	0.00%
2024/09/27	2	35.53	25	34.60	35.50	-23	7,441	-0.31%
2024/09/26	0	0.00	1.1	34.08	33.60	-1.1	7,262	-0.02%
2024/09/25	0	0.00	0.1	34.15	33.70	-0.1	7,236	0.00%
2024/09/23	10.1	33.80	0	0.00	33.80	10.1	7,199	0.14%
2024/09/20	0	0.00	11.1	33.84	34.25	-11.1	7,182	-0.16%
2024/09/19	10.1	33.35	0	0.00	33.50	10.1	7,092	0.14%
2024/09/18	0.1	33.25	10	33.70	33.25	-9.9	7,176	-0.14%
2024/09/16	0	0.00	5.9	33.47	33.20	-5.9	7,432	-0.08%
2024/09/13	0	0.00	16	33.31	33.05	-16	7,465	-0.21%
2024/09/12	0.3	32.60	0	0.00	32.60	0.3	7,499	0.00%
2024/09/11	0.2	32.19	0	0.00	31.90	0.2	7,501	0.00%
2024/09/10	10.3	32.40	4	32.40	32.10	6.3	7,535	0.08%
2024/09/09	10	33.05	0	0.00	33.15	10	7,537	0.13%
2024/09/06	10.2	33.51	0	0.00	33.70	10.2	7,574	0.13%
2024/09/05	2	34.03	0	0.00	33.80	2	7,663	0.03%
2024/09/04	2	34.20	0	0.00	34.00	2	7,747	0.03%
2024/09/02	0.1	35.85	0	0.00	35.65	0.1	7,879	0.00%
2024/08/30	11	36.20	16.4	36.46	36.50	-5.4	7,898	-0.07%
2024/08/29	0.3	35.50	0	0.00	35.45	0.3	7,849	0.00%
2024/08/28	0.2	35.60	0	0.00	35.75	0.2	7,875	0.00%
2024/08/27	0.2	35.70	0.7	35.60	35.85	-0.6	7,945	-0.01%
2024/08/26	0	0.00	5	35.75	35.70	-5	7,923	-0.06%
2024/08/23	0.2	35.40	0	0.00	35.40	0.2	7,943	0.00%
2024/08/22	3	35.60	2	35.75	35.80	1	8,110	0.01%
2024/08/21	0	0.00	10	35.15	35.15	-10	8,168	-0.12%
2024/08/16	1	34.56	0	0.00	34.70	1	8,964	0.01%
2024/08/15	0	34.85	0	0.00	34.50	0	9,573	0.00%
2024/08/13	10	34.65	0	0.00	34.45	10	11,088	0.09%
2024/08/12	0	0.00	10	35.10	35.00	-10	11,135	-0.09%
2024/08/09	5	35.10	10	35.10	34.90	-5	11,199	-0.04%
2024/08/08	10.2	34.75	0	0.00	34.75	10.2	11,209	0.09%
2024/08/06	4	33.80	9	34.65	34.60	-5	11,196	-0.04%
2024/08/05	7.1	35.13	0	0.00	34.20	7.1	11,104	0.06%
2024/08/02	4.2	38.44	0	0.00	38.20	4.2	10,904	0.04%
2024/08/01	0.2	39.15	0	0.00	39.45	0.2	10,773	0.00%
2024/07/31	19	39.33	0	0.00	39.20	19	10,639	0.18%
2024/07/30	11.6	38.93	34	39.30	39.50	-22.5	10,558	-0.21%
2024/07/29	0.2	39.30	2	39.45	39.15	-1.9	10,517	-0.02%
2024/07/26	1	39.65	7	39.73	39.60	-6	10,409	-0.06%
2024/07/23	0	0.00	10	39.35	39.50	-10	10,265	-0.10%
2024/07/22	49.2	39.03	34.6	38.65	38.95	14.5	9,969	0.15%
2024/07/19	34.3	38.79	34.5	38.93	39.00	-0.2	9,743	0.00%
2024/07/18	0.2	39.20	37	39.14	39.20	-36.8	9,635	-0.38%
2024/07/17	2	38.33	12	38.26	38.30	-10	9,208	-0.11%
2024/07/16	5.1	37.92	0	0.00	37.75	5.1	9,072	0.06%
2024/07/15	1.1	37.66	11	38.02	37.65	-9.9	9,209	-0.11%
2024/07/12	2	36.95	2.1	36.94	36.95	-0.1	9,406	0.00%
2024/07/11	1.2	36.31	1	36.35	36.50	0.1	9,418	0.00%
2024/07/10	0.2	36.45	0	0.00	36.55	0.2	9,508	0.00%
2024/07/09	1.3	36.43	20	36.50	36.65	-18.7	9,578	-0.20%
2024/07/05	1	36.90	0	0.00	37.05	1	9,503	0.01%
2024/07/04	1.1	36.74	4	36.68	36.80	-2.9	9,542	-0.03%
2024/07/03	1	36.20	0	0.00	36.70	1	9,763	0.01%
2024/07/02	1	36.05	0	0.00	36.40	1	9,697	0.01%
2024/06/28	1	36.05	0	0.00	35.90	1	9,773	0.01%
2024/06/27	2	36.00	1.4	36.06	35.95	0.6	9,814	0.01%
2024/06/26	1.2	36.16	0	0.00	36.05	1.2	9,964	0.01%
2024/06/25	0.2	36.60	32	36.30	36.30	-31.9	10,046	-0.32%
2024/06/24	6.1	36.40	0	0.00	36.60	6.1	10,006	0.06%
2024/06/21	1	37.25	1	37.00	36.80	0	9,956	0.00%
2024/06/20	2.1	36.79	10.2	36.60	36.90	-8.1	9,754	-0.08%
2024/06/19	0.3	36.73	0	0.00	36.55	0.3	9,883	0.00%
2024/06/18	1.1	36.91	0	0.00	36.90	1.1	9,944	0.01%
2024/06/17	1.2	36.99	0	0.00	37.00	1.2	10,037	0.01%
2024/06/14	0.2	37.00	0	0.00	36.80	0.2	10,100	0.00%
2024/06/13	4.2	37.26	1	37.50	37.15	3.2	10,046	0.03%
2024/06/12	2	37.55	0	0.00	37.65	2	10,052	0.02%
2024/06/11	31	38.01	0	37.80	37.75	31	10,102	0.31%
2024/06/07	1.2	38.37	14.2	38.65	38.65	-13	10,058	-0.13%
2024/06/06	1.2	37.28	3	37.90	38.00	-1.9	9,981	-0.02%
2024/06/05	0	0.00	2	37.47	37.50	-2	9,939	-0.02%
2024/06/04	0.3	37.82	0	0.00	37.80	0.3	9,988	0.00%
2024/06/03	3	38.00	7	38.05	38.15	-4	9,999	-0.04%
2024/05/31	12	38.21	17.1	38.42	38.35	-5.1	10,013	-0.05%
2024/05/30	0	0.00	1	38.15	37.95	-1	9,967	-0.01%
2024/05/29	0	0.00	3	38.33	38.30	-3	9,969	-0.03%
2024/05/28	28.1	38.22	0	0.00	38.15	28.1	9,928	0.28%
2024/05/27	33	38.27	34.2	38.76	38.45	-1.2	9,781	-0.01%
2024/05/24	1.2	38.56	1.8	38.34	38.25	-0.6	9,652	-0.01%
2024/05/23	6.2	38.66	4	38.96	39.35	2.2	9,528	0.02%
2024/05/22	3.5	39.25	16.1	39.58	39.30	-12.6	9,230	-0.14%
2024/05/21	10.2	39.92	7	40.39	40.05	3.2	8,857	0.04%
2024/05/20	12	40.35	86.3	40.13	40.05	-74.3	8,250	-0.90%
2024/05/17	1.2	37.83	5	37.84	37.95	-3.9	6,952	-0.06%
2024/05/15	6	37.12	0	0.00	37.05	6	6,700	0.09%
2024/05/13	0.2	36.95	4	36.98	37.00	-3.9	6,699	-0.06%
2024/05/10	1.2	36.69	0	0.00	37.15	1.2	6,706	0.02%
2024/05/09	1	36.65	0	0.00	36.65	1	6,672	0.01%
2024/05/08	0.1	37.00	0	36.95	37.15	0.1	6,657	0.00%
2024/05/06	1.5	37.03	0	0.00	37.15	1.5	6,575	0.02%
2024/05/03	1.1	37.32	0	0.00	37.30	1.1	6,538	0.02%
2024/05/02	0	0.00	5	37.05	37.60	-5	6,489	-0.08%
2024/04/29	0	0.00	6.1	36.93	37.25	-6.1	6,371	-0.10%
2024/04/26	0	0.00	0.1	36.70	36.65	-0.1	6,315	0.00%
2024/04/23	1.2	37.80	0	0.00	37.80	1.2	6,238	0.02%
2024/04/22	1	37.80	0	0.00	37.60	1	6,242	0.02%
2024/04/19	0	0.00	2	37.85	37.70	-2	6,156	-0.03%
2024/04/18	0	0.00	11	38.41	37.80	-11	5,910	-0.19%
2024/04/17	0	0.00	8	37.08	36.95	-8	5,460	-0.15%
2024/04/16	1	36.80	6.2	36.73	36.70	-5.2	5,459	-0.10%
2024/04/15	0	0.00	2	37.15	36.70	-2	5,378	-0.04%
2024/04/12	6	36.42	0	0.00	36.50	6	5,281	0.11%
2024/04/11	0	0.00	1	36.70	36.65	-1	5,268	-0.02%
2024/04/10	0	0.00	0.1	37.05	37.00	-0.1	5,292	0.00%
2024/04/09	4	37.63	8	37.53	37.50	-4	5,222	-0.08%
2024/04/03	2	36.68	0	0.00	36.10	2	5,001	0.04%
2024/04/02	3.3	36.03	0	36.45	36.10	3.2	4,885	0.07%
2024/04/01	3.2	36.47	0	0.00	36.40	3.2	4,908	0.06%
2024/03/29	0.2	36.60	0	0.00	36.50	0.2	4,878	0.00%
2024/03/28	0	0.00	2.2	37.15	37.10	-2.2	4,763	-0.05%
2024/03/27	0.2	36.30	8	36.54	36.65	-7.9	4,780	-0.16%
2024/03/26	0.2	36.60	5	36.22	36.45	-4.9	4,921	-0.10%
2024/03/25	5.2	36.52	0	0.00	36.70	5.2	5,151	0.10%
2024/03/22	1.6	36.90	1	37.00	37.10	0.6	5,369	0.01%
2024/03/21	0.2	36.95	7.1	37.02	37.15	-6.9	5,672	-0.12%
2024/03/20	12	36.76	0	0.00	36.40	12	6,326	0.19%
2024/03/19	12	36.28	14	36.54	36.30	-2	6,232	-0.03%
2024/03/18	2.2	35.80	1	36.10	35.90	1.2	6,169	0.02%
2024/03/15	1.1	35.91	0	0.00	36.30	1.1	6,167	0.02%
2024/03/14	4.6	36.29	3	36.40	36.30	1.6	6,131	0.03%
2024/03/13	1.4	35.90	0	0.00	35.70	1.4	6,124	0.02%
2024/03/12	0	0.00	1	36.00	36.20	-1	6,083	-0.02%
2024/03/11	0.2	35.50	0.7	35.50	35.60	-0.6	6,087	-0.01%
2024/03/07	11.2	35.65	2.4	35.85	35.85	8.7	6,149	0.14%
2024/03/06	1	36.00	0	0.00	36.05	1	6,233	0.02%
2024/03/04	0.2	36.00	2	35.95	35.85	-1.9	6,250	-0.03%
2024/03/01	0	0.00	2	36.00	36.05	-2	6,279	-0.03%
2024/02/29	1	35.90	0	35.90	35.90	1	6,305	0.02%
2024/02/27	3.1	36.05	40	36.10	35.80	-36.9	6,304	-0.58%
2024/02/26	5.2	36.20	0	0.00	36.15	5.2	6,298	0.08%
2024/02/23	0.2	36.45	0	0.00	36.20	0.2	6,355	0.00%
2024/02/21	4.2	36.38	0	0.00	36.30	4.2	6,463	0.06%
2024/02/20	1	36.50	1	36.50	36.40	0	6,548	0.00%
2024/02/19	0	0.00	0	36.60	36.75	0	6,756	0.00%
2024/02/16	1	36.11	0	0.00	36.30	1	6,801	0.02%
2024/02/15	0.2	36.20	0	0.00	36.20	0.2	6,797	0.00%
2024/02/05	1	36.35	0	0.00	36.35	1	6,770	0.01%
2024/02/02	0.2	36.80	2	36.80	36.80	-1.9	6,742	-0.03%
2024/02/01	2.2	36.95	0	0.00	37.00	2.2	6,764	0.03%
2024/01/30	1.3	37.07	0	0.00	36.95	1.3	6,760	0.02%
2024/01/26	0.2	37.20	0	0.00	37.30	0.2	6,815	0.00%
2024/01/25	1	37.20	0	0.00	37.20	1	6,835	0.01%
2024/01/24	0	0.00	0.1	37.55	37.25	-0.1	6,855	0.00%
2024/01/23	1	37.00	1.1	37.00	37.00	-0.1	6,875	0.00%
2024/01/19	3	36.50	0	0.00	36.60	3	6,889	0.04%
2024/01/17	1	36.50	0	0.00	36.50	1	6,886	0.01%
2024/01/12	17	37.50	0	0.00	37.50	17	6,772	0.25%
2024/01/11	0	0.00	2.3	37.42	37.40	-2.3	6,788	-0.03%
2024/01/10	4.4	37.54	0	0.00	37.50	4.4	6,933	0.06%
2024/01/09	3.2	38.44	0	0.00	38.30	3.2	6,862	0.05%
2024/01/05	0.2	39.00	0	0.00	39.00	0.2	6,857	0.00%
2024/01/04	3	39.00	20	38.80	39.10	-17	6,870	-0.25%
2024/01/03	0.5	39.30	24	39.40	39.25	-23.6	6,890	-0.34%
2024/01/02	1.4	39.61	10	39.59	39.65	-8.6	6,866	-0.13%
2023/12/29	1.1	39.44	5.4	39.33	39.60	-4.3	6,809	-0.06%
2023/12/28	11	39.30	0.1	39.50	39.50	10.9	6,803	0.16%
2023/12/27	3	39.20	0	0.00	39.35	3	6,814	0.04%
2023/12/22	5	39.20	0	0.00	39.20	5	6,693	0.07%
2023/12/20	40	40.10	33	39.77	39.70	7	6,433	0.11%
2023/12/19	1	39.00	4	39.74	39.70	-3	6,198	-0.05%
2023/12/18	57.1	40.35	9	39.94	39.75	48.1	5,956	0.81%
2023/12/15	24	39.98	96.8	40.00	39.55	-72.8	5,561	-1.31%
2023/12/14	0	0.00	0.8	38.28	38.20	-0.8	4,839	-0.02%
2023/12/13	11.2	38.10	2	38.50	38.00	9.2	5,071	0.18%
2023/12/11	1	38.40	0	0.00	38.40	1	5,332	0.02%
2023/12/08	10	38.37	2	38.48	38.40	8	5,310	0.15%
2023/12/07	6	38.90	1	38.85	38.80	5	5,187	0.10%
2023/12/05	2	38.88	3	39.05	38.95	-1	5,154	-0.02%
2023/12/04	0	0.00	5	39.00	39.25	-5	5,231	-0.10%
2023/12/01	1	38.90	1	39.15	38.85	0	5,216	0.00%
2023/11/30	1	38.20	4	38.55	38.65	-3	5,124	-0.06%
2023/11/29	0.1	38.45	0	0.00	38.50	0.1	5,235	0.00%
2023/11/28	0.5	38.60	1	38.60	38.65	-0.5	5,256	-0.01%
2023/11/24	1	38.40	0	0.00	38.35	1	5,258	0.02%
2023/11/22	2	38.55	0	0.00	38.60	2	5,234	0.04%
2023/11/21	5.5	38.45	2.4	38.45	38.50	3.1	5,185	0.06%
2023/11/20	0	0.00	15.4	38.05	38.05	-15.4	5,091	-0.30%
2023/11/17	0	0.00	10	38.10	38.10	-10	5,070	-0.20%
2023/11/16	2	38.10	4.2	38.15	38.15	-2.2	5,020	-0.04%
2023/11/15	0.1	36.80	10.1	37.02	37.05	-9.9	4,845	-0.20%
2023/11/14	5.2	36.35	3.6	36.51	36.50	1.5	4,922	0.03%
2023/11/13	3.2	36.67	9	36.90	36.60	-5.9	4,976	-0.12%
2023/11/10	0	0.00	8	37.11	37.00	-8	5,138	-0.16%
2023/11/08	0	0.00	10	37.30	37.20	-10	5,457	-0.18%
2023/11/07	1	37.00	1	37.10	37.30	0	5,589	0.00%
2023/11/06	10	37.35	0	0.00	37.15	10	5,629	0.18%
2023/11/03	0	0.00	30.1	37.22	37.30	-30.1	5,708	-0.53%
2023/11/02	0	0.00	1	37.00	36.95	-1	5,721	-0.02%
2023/11/01	6	36.80	0	0.00	36.65	6	5,768	0.10%
2023/10/27	1	36.60	1.7	36.56	36.70	-0.7	6,120	-0.01%
2023/10/25	0	0.00	13	36.69	36.90	-13	7,181	-0.18%
2023/10/24	0.2	36.30	10	36.45	36.45	-9.9	7,838	-0.13%
2023/10/23	1	36.05	1	36.25	36.40	0	8,190	0.00%
2023/10/20	21	36.39	0	0.00	36.15	21	8,419	0.25%
2023/10/19	0	0.00	15	36.82	36.80	-15	8,595	-0.17%
2023/10/18	10	36.85	10	37.25	36.65	0	8,901	0.00%
2023/10/17	0	0.00	1	37.25	37.20	-1	9,190	-0.01%
2023/10/16	1	37.65	1	37.50	37.35	0	9,295	0.00%
2023/10/13	0.5	37.50	42.2	37.51	37.50	-41.8	9,418	-0.44%
2023/10/12	2.2	37.24	1	37.40	37.40	1.2	9,474	0.01%
2023/10/11	0	0.00	16	37.29	37.35	-16	9,524	-0.17%
2023/10/05	20.8	36.62	0	0.00	36.65	20.8	9,569	0.22%
2023/10/04	19	36.20	11	36.40	36.45	8	9,591	0.08%
2023/10/03	3	36.15	20	36.20	36.15	-17	9,588	-0.18%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	22.1	36.99	5	37.04	36.95	17.1	9,641	0.18%
2023/09/26	21.2	37.62	5	37.60	37.45	16.2	9,665	0.17%
2023/09/25	0	0.00	5	38.05	38.00	-5	9,676	-0.05%
2023/09/22	2.2	37.89	0	0.00	38.15	2.2	9,667	0.02%
2023/09/21	12	38.25	1	38.00	37.95	11	9,652	0.11%
2023/09/20	10	38.50	0	0.00	38.40	10	9,623	0.10%
2023/09/19	26.2	38.36	10	38.55	38.40	16.2	9,625	0.17%
2023/09/18	53	38.95	11	38.82	38.70	42	9,616	0.44%
2023/09/15	2	37.63	4	37.90	38.50	-2	9,394	-0.02%
2023/09/14	1	36.70	3	36.63	36.75	-2	9,158	-0.02%
2023/09/13	1	36.25	3	36.25	36.40	-2	9,235	-0.02%
2023/09/12	5	36.05	0	36.30	36.20	5	9,426	0.05%
2023/09/11	1	36.00	1	36.05	36.05	0	9,635	0.00%
2023/09/07	17.1	35.79	0	0.00	35.75	17.1	9,781	0.17%
2023/09/06	26.4	36.88	2	36.83	36.45	24.4	9,722	0.25%
2023/09/05	26.2	37.00	0	0.00	37.25	26.2	9,727	0.27%
2023/09/04	2.4	36.70	16	36.94	37.20	-13.6	9,828	-0.14%
2023/09/01	1	36.20	1	36.50	36.50	0	9,728	0.00%
2023/08/31	5	36.44	1	36.55	36.30	4	9,783	0.04%
2023/08/30	1.1	35.83	12	36.18	36.25	-10.9	10,015	-0.11%
2023/08/29	2	35.60	20	35.55	35.75	-18	10,067	-0.18%
2023/08/28	10	35.85	0	0.00	35.90	10	10,061	0.10%
2023/08/25	7	36.14	12	36.20	35.90	-5	10,129	-0.05%
2023/08/24	0	0.00	4.8	35.95	35.95	-4.8	10,120	-0.05%
2023/08/23	2	35.90	0	0.00	35.95	2	10,120	0.02%
2023/08/22	6	35.99	0	0.00	35.90	6	10,143	0.06%
2023/08/21	8	36.46	0	0.00	36.30	8	10,124	0.08%
2023/08/18	12.1	37.06	0	0.00	37.00	12.1	10,110	0.12%
2023/08/17	1	35.62	0	0.00	36.45	1	10,050	0.01%
2023/08/16	11.1	35.90	0	0.00	36.30	11.1	10,040	0.11%
2023/08/15	0.1	37.42	0.1	37.40	37.00	0	9,926	0.00%
2023/08/14	6.2	37.45	0	0.00	37.75	6.2	9,799	0.06%
2023/08/11	11.4	39.05	0	0.00	39.45	11.4	9,620	0.12%
2023/08/10	1.2	39.62	2	39.68	39.80	-0.9	9,544	-0.01%
2023/08/09	6.6	40.03	1	40.06	40.05	5.6	9,515	0.06%
2023/08/08	14.2	40.28	2	40.15	40.40	12.2	9,482	0.13%
2023/08/07	11.2	40.06	10	40.50	40.50	1.2	9,485	0.01%
2023/08/04	8.1	40.01	5	40.30	40.45	3.1	9,448	0.03%
2023/08/02	5	40.45	11	40.15	40.15	-6	9,483	-0.06%
2023/08/01	14	39.48	0	0.00	39.40	14	9,383	0.15%
2023/07/31	3.2	39.25	2.5	39.23	39.50	0.7	9,346	0.01%
2023/07/28	42.2	39.98	12	39.96	39.95	30.2	9,096	0.33%
2023/07/27	19	49.41	61	49.51	49.90	-42	8,302	-0.51%
2023/07/26	6.5	49.00	5	49.01	48.90	1.5	7,702	0.02%
2023/07/25	1	48.80	4	49.08	48.95	-3	7,395	-0.04%
2023/07/24	0	0.00	5	48.71	48.80	-5	7,187	-0.07%
2023/07/21	3	48.30	6	49.02	48.70	-3	7,075	-0.04%
2023/07/20	10	49.35	7.1	49.40	49.45	2.9	6,883	0.04%
2023/07/18	2	47.70	3	47.77	47.95	-1	6,483	-0.02%
2023/07/17	0	0.00	2	48.00	48.00	-2	6,400	-0.03%
2023/07/14	0	0.00	21	47.99	47.75	-21	6,419	-0.33%
2023/07/13	7	47.46	2	47.55	47.45	5	6,444	0.08%
2023/07/12	1	47.00	0	0.00	47.00	1	6,470	0.02%
2023/07/11	1	47.10	8	47.16	47.20	-7	6,483	-0.11%
2023/07/10	15	47.28	1	47.10	47.10	14	6,561	0.21%
2023/07/07	6	46.98	0	0.00	47.15	6	6,701	0.09%
2023/07/06	10	47.59	1	47.50	47.50	9	6,724	0.13%
2023/07/05	4	48.12	2	48.05	48.05	2	6,681	0.03%
2023/07/04	2	48.00	9	48.11	48.20	-7	6,685	-0.10%
2023/07/03	1	47.95	1.1	48.00	47.95	-0.1	6,792	0.00%
2023/06/30	2	47.40	1	47.40	47.40	1	6,819	0.02%
2023/06/29	20	47.53	1	47.35	47.35	19	6,857	0.28%
2023/06/26	0	0.00	1	47.60	47.60	-1	6,845	-0.01%
2023/06/21	12	47.31	0.4	47.30	47.30	11.6	6,845	0.17%
2023/06/20	8	47.29	2.6	47.30	47.50	5.4	6,847	0.08%
2023/06/19	1	48.20	3.5	47.96	47.90	-2.5	6,836	-0.04%
2023/06/16	0.2	48.20	3	48.47	48.35	-2.8	6,840	-0.04%
2023/06/15	32	47.85	4.1	47.48	47.95	27.9	6,728	0.41%
2023/06/14	0	0.00	1	46.85	47.00	-1	6,682	-0.01%
2023/06/13	4.1	46.46	0.2	46.40	46.40	3.9	6,970	0.06%
2023/06/12	2.5	46.93	1.1	47.09	46.95	1.4	7,263	0.02%
2023/06/09	2	46.90	4	47.04	47.40	-2	8,323	-0.02%
2023/06/08	0.5	47.05	2	47.45	47.25	-1.5	8,588	-0.02%
2023/06/07	0	46.95	4	46.96	47.00	-4	8,554	-0.05%
2023/06/06	0	0.00	4.1	46.93	46.90	-4.1	8,634	-0.05%
2023/06/05	2	46.75	85.1	47.10	46.90	-83.1	8,690	-0.96%
2023/06/02	0	0.00	44.8	45.69	45.70	-44.8	8,633	-0.52%
2023/06/01	0	0.00	6	45.28	45.45	-6	8,797	-0.07%
2023/05/31	0	0.00	4	45.28	45.10	-4	8,817	-0.05%
2023/05/30	0	0.00	4	45.36	45.25	-4	8,776	-0.05%
2023/05/29	0	0.00	1	45.30	45.25	-1	8,852	-0.01%
2023/05/26	0	0.00	2	45.05	44.95	-2	8,870	-0.02%
2023/05/25	1	45.15	3	45.20	45.20	-2	8,903	-0.02%
2023/05/24	0	0.00	1	45.55	45.60	-1	8,931	-0.01%
2023/05/22	0	0.00	11	45.50	45.50	-11	8,960	-0.12%
2023/05/19	0	0.00	3	45.00	45.10	-3	9,005	-0.03%
2023/05/18	0	0.00	2	44.83	44.85	-2	8,996	-0.02%
2023/05/17	0	0.00	1	44.80	44.70	-1	9,283	-0.01%
2023/05/16	0	0.00	2	44.63	44.70	-2	9,368	-0.02%
2023/05/12	1	44.15	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.15	0	0.00	44.35	1	9,425	0.01%
2023/05/09	13.1	44.59	3	44.45	44.45	10.1	9,511	0.11%
2023/05/08	0	0.00	3	45.28	45.45	-3	9,438	-0.03%
2023/05/05	2	44.90	0	0.00	45.00	2	9,411	0.02%
2023/05/02	2	44.55	0.1	44.70	44.85	1.9	9,999	0.02%
2023/04/26	5	43.05	0	0.00	43.25	5	10,176	0.05%
2023/04/25	6	43.57	0	43.90	43.40	6	10,141	0.06%
2023/04/24	1	44.05	0	0.00	44.05	1	10,117	0.01%
2023/04/21	2	44.57	13	44.25	44.20	-11	10,201	-0.11%
2023/04/20	3	44.92	0	0.00	44.85	3	10,184	0.03%
2023/04/19	1	45.05	10	45.20	45.05	-9	10,215	-0.09%
2023/04/18	2	45.57	1	45.80	45.35	1	10,145	0.01%
2023/04/17	11	45.64	3	45.62	45.70	8	10,104	0.08%
2023/04/14	2	45.35	1	45.60	45.35	1	10,046	0.01%
2023/04/13	1	45.50	2	45.55	45.45	-1	10,047	-0.01%
2023/04/12	2.8	45.51	1	45.35	45.30	1.8	10,044	0.02%
2023/04/11	6	44.91	0	0.00	44.80	6	9,940	0.06%
2023/04/10	2	45.00	0	0.00	44.90	2	9,940	0.02%
2023/04/07	5	44.90	0	0.00	44.85	5	9,949	0.05%
2023/04/06	4	44.88	0	0.00	44.85	4	10,057	0.04%
2023/03/31	0.3	45.70	0	0.00	45.50	0.3	10,114	0.00%
2023/03/29	0.1	45.55	0	0.00	45.40	0.1	11,252	0.00%
2023/03/27	2	45.45	1	45.65	45.50	1	12,350	0.01%
2023/03/24	1	45.30	0	0.00	45.15	1	12,834	0.01%
2023/03/22	2	45.50	1	45.55	45.50	1	13,439	0.01%
2023/03/21	1.1	45.41	0	0.00	45.30	1.1	13,955	0.01%
2023/03/20	5	45.30	0	0.00	45.20	5	14,144	0.04%
2023/03/17	3.1	45.06	0.1	45.45	45.45	3	14,211	0.02%
2023/03/16	10.4	44.95	0	0.00	44.50	10.4	14,219	0.07%
2023/03/15	2.1	46.56	4	46.43	45.80	-1.9	14,140	-0.01%
2023/03/14	28	46.89	33.9	47.08	46.55	-5.8	14,124	-0.04%
2023/03/13	2	44.78	1.3	44.77	45.35	0.7	13,791	0.00%
2023/03/09	0.1	45.10	3	44.60	44.70	-2.9	13,485	-0.02%
2023/03/08	0	0.00	5	45.05	45.10	-5	13,415	-0.04%
2023/03/07	0.1	44.99	5.1	45.04	45.00	-5	13,319	-0.04%
2023/03/06	0.2	44.30	0	0.00	44.50	0.2	13,125	0.00%
2023/03/03	0	0.00	16	43.60	43.60	-16	12,992	-0.12%
2023/03/02	5	43.11	0	0.00	43.40	5	13,007	0.04%
2023/03/01	5	43.25	0	0.00	43.10	5	13,041	0.04%
2023/02/24	0	0.00	5	43.40	43.50	-5	13,046	-0.04%
2023/02/23	0.2	43.55	0	0.00	43.60	0.2	13,118	0.00%
2023/02/21	1	43.50	0	0.00	43.45	1	13,412	0.01%
2023/02/20	6	43.05	0	0.00	43.50	6	13,750	0.04%
2023/02/17	8.1	42.72	0	0.00	42.80	8.1	14,206	0.06%
2023/02/16	8.5	43.13	0	0.00	43.10	8.5	14,818	0.06%
2023/02/15	5.1	43.01	4	43.30	42.90	1.1	14,935	0.01%
2023/02/14	1.1	43.95	0	0.00	43.95	1.1	14,645	0.01%
2023/02/13	1	43.90	10	43.80	44.15	-9	14,664	-0.06%
2023/02/10	2	44.23	0	0.00	43.80	2	14,750	0.01%
2023/02/09	0	0.00	8	44.31	44.40	-8	14,925	-0.05%
2023/02/08	0	0.00	3	44.30	44.20	-3	14,944	-0.02%
2023/02/07	2.1	44.14	0	0.00	44.35	2.1	14,906	0.01%
2023/02/06	0.1	44.00	0	0.00	43.95	0.1	14,902	0.00%
2023/02/03	0.2	44.38	0.1	44.30	44.20	0.1	14,902	0.00%
2023/02/02	0.1	44.70	0	0.00	44.95	0.1	14,847	0.00%
2023/02/01	16	44.97	12	45.33	44.90	4	14,751	0.03%
2023/01/31	0	0.00	9.1	44.74	44.80	-9.1	14,533	-0.06%
2023/01/30	2	44.18	1	44.25	44.30	1	14,397	0.01%
2023/01/13	0	0.00	1	43.20	43.00	-1	14,313	-0.01%
2023/01/12	3.1	43.47	3	43.55	43.40	0.1	14,410	0.00%
2023/01/11	3	43.12	2.1	43.49	43.20	0.9	14,393	0.01%
2023/01/09	10.2	42.64	1	42.70	42.75	9.2	14,339	0.06%
2023/01/06	1	42.25	0	0.00	42.30	1	14,457	0.01%
2023/01/05	6.1	42.28	0	0.00	42.25	6.1	14,714	0.04%
2023/01/04	0.2	42.55	0	0.00	42.70	0.2	14,726	0.00%
2023/01/03	0.1	42.50	1	42.50	42.60	-0.9	14,803	-0.01%
2022/12/30	0.2	42.27	4	42.35	42.40	-3.8	14,786	-0.03%
2022/12/29	0.1	41.25	0	0.00	41.35	0.1	14,795	0.00%
2022/12/28	7.2	42.02	0	0.00	41.65	7.2	14,922	0.05%
2022/12/27	0.1	42.20	0	0.00	42.25	0.1	15,021	0.00%
2022/12/26	2.1	42.16	5	42.30	42.10	-2.9	15,103	-0.02%
2022/12/23	1.1	42.99	0	0.00	43.15	1.1	15,177	0.01%
2022/12/22	5.1	42.91	0.2	43.07	44.00	4.8	15,033	0.03%
2022/12/21	14	42.50	19	42.74	43.00	-5	14,606	-0.03%
2022/12/20	7.1	41.82	31	41.18	41.50	-23.9	14,020	-0.17%
2022/12/19	3.4	42.31	8	41.83	42.00	-4.7	13,648	-0.03%
2022/12/16	30.1	43.95	3	44.27	43.55	27.1	13,086	0.21%
2022/12/15	5	45.01	54	44.92	44.75	-49	12,606	-0.39%
2022/12/14	30	43.50	6	44.03	44.20	24	12,315	0.19%
2022/12/13	20.3	43.35	31.4	43.90	43.60	-11.1	12,024	-0.09%
2022/12/12	3.1	41.90	18	41.93	42.45	-14.9	11,484	-0.13%
2022/12/09	19.5	43.34	3	43.18	43.15	16.5	11,255	0.15%
2022/12/08	2	43.15	1	43.20	43.20	1	11,166	0.01%
2022/12/07	0	0.00	3	43.17	43.10	-3	11,063	-0.03%
2022/12/06	9	43.07	10.2	43.05	42.80	-1.2	10,897	-0.01%
2022/12/05	6	41.78	51.3	42.77	43.30	-45.3	10,634	-0.43%
2022/12/01	0	40.65	4	40.79	40.50	-4	10,017	-0.04%
2022/11/30	2	40.35	0.1	40.35	40.25	2	9,943	0.02%
2022/11/29	0	0.00	1	40.00	40.15	-1	9,927	-0.01%
2022/11/28	1	39.60	0	0.00	39.55	1	9,958	0.01%
2022/11/24	0.1	40.05	0	0.00	40.05	0.1	10,023	0.00%
2022/11/23	0	39.90	0	0.00	39.85	0	10,015	0.00%
2022/11/22	1	39.90	0	0.00	39.80	1	10,063	0.01%
2022/11/21	0.2	40.00	6	39.98	40.15	-5.9	10,088	-0.06%
2022/11/18	3.1	40.35	0	0.00	39.90	3.1	10,079	0.03%
2022/11/17	0.4	40.96	0	0.00	41.10	0.4	9,984	0.00%
2022/11/16	4.2	41.60	0	0.00	40.85	4.2	9,873	0.04%
2022/11/15	0.1	41.30	3	41.50	41.30	-2.9	9,570	-0.03%
2022/11/14	4	40.64	6.2	40.53	40.80	-2.2	9,242	-0.02%
2022/11/11	40	39.74	3	39.90	39.25	37	9,020	0.41%
2022/11/09	6	39.73	0.7	39.60	39.60	5.3	9,324	0.06%
2022/11/08	0	0.00	1	39.45	39.45	-1	9,820	-0.01%
2022/11/07	0.1	38.20	15	39.05	39.40	-14.9	10,501	-0.14%
2022/11/04	1	37.45	0	0.00	37.45	1	10,317	0.01%
2022/11/02	0	38.35	0	0.00	38.05	0	10,278	0.00%
2022/10/31	0	0.00	1	37.75	37.75	-1	10,240	-0.01%
2022/10/27	1.5	38.83	0	0.00	38.85	1.5	10,283	0.01%
2022/10/26	1	38.55	0	0.00	38.15	1	10,434	0.01%
2022/10/25	1.1	38.52	13	38.52	38.75	-11.9	10,655	-0.11%
2022/10/24	0.6	38.70	6	39.00	38.70	-5.4	10,661	-0.05%
2022/10/21	3	38.50	1	38.70	38.45	2	10,610	0.02%
2022/10/20	1.2	37.66	1	37.35	38.65	0.2	10,581	0.00%
2022/10/19	2.2	38.77	0	0.00	38.15	2.2	10,544	0.02%
2022/10/18	10.1	39.40	5	39.00	38.90	5.1	10,689	0.05%
2022/10/17	2.1	38.72	1	39.10	39.10	1.1	10,730	0.01%
2022/10/14	1	39.45	1	38.90	39.10	0	10,733	0.00%
2022/10/13	21	39.18	8	37.43	37.20	13	10,777	0.12%
2022/10/12	10	38.50	10	38.90	39.00	0	10,866	0.00%
2022/10/11	10	38.10	12	38.55	38.45	-2	10,944	-0.02%
2022/10/07	0	0.00	10	39.30	39.20	-10	10,890	-0.09%
2022/10/06	10.1	38.90	1	38.70	39.20	9.1	10,921	0.08%
2022/10/05	7.2	39.84	7	39.12	39.20	0.2	10,898	0.00%
2022/10/04	0	0.00	6.1	39.13	39.30	-6.1	10,783	-0.06%
2022/10/03	3.1	37.23	0	0.00	38.10	3.1	10,661	0.03%
2022/09/30	2	36.03	2.4	37.41	37.80	-0.4	10,679	0.00%
2022/09/29	0	0.00	1	35.90	35.90	-1	10,539	-0.01%
2022/09/28	0.1	35.35	0	0.00	35.25	0.1	10,558	0.00%
2022/09/27	3	37.17	0	0.00	37.10	3	10,453	0.03%
2022/09/26	2	37.18	0	0.00	37.20	2	10,454	0.02%
2022/09/23	0.1	39.15	20.1	39.00	39.00	-20	10,523	-0.19%
2022/09/22	0	0.00	10	39.05	39.00	-10	10,588	-0.09%
2022/09/21	10	39.20	10	39.65	38.85	0	10,574	0.00%
2022/09/20	0.1	39.15	0.1	39.15	39.35	0	10,530	0.00%
2022/09/19	10	39.30	12.1	39.46	39.00	-2.1	10,591	-0.02%
2022/09/16	10.1	39.40	2	39.28	39.00	8.1	10,671	0.08%
2022/09/14	0	0.00	1	39.60	39.55	-1	10,933	-0.01%
2022/09/13	11	39.68	12	40.04	40.00	-1	11,066	-0.01%
2022/09/12	5	39.80	10	40.00	39.85	-5	11,356	-0.04%
2022/09/08	1	39.00	2	38.83	39.10	-1	11,407	-0.01%
2022/09/07	2.1	38.04	1	37.75	37.50	1.1	11,508	0.01%
2022/09/06	2.1	37.82	2	38.03	37.80	0.1	11,585	0.00%
2022/09/05	1	38.05	1	37.85	37.85	0	11,855	0.00%
2022/09/02	0.2	38.15	1	38.05	38.05	-0.8	12,013	-0.01%
2022/09/01	17.3	38.98	3	38.95	38.65	14.3	11,982	0.12%
2022/08/31	0	0.00	0	39.70	39.55	0	11,877	0.00%
2022/08/30	1.3	39.70	1	39.60	39.70	0.3	11,907	0.00%
2022/08/29	11.2	39.16	13.2	39.51	39.40	-2	11,903	-0.02%
2022/08/26	0.1	40.60	11	40.70	40.45	-10.9	11,929	-0.09%
2022/08/25	11	40.37	0	40.40	40.35	11	11,897	0.09%
2022/08/24	0	0.00	23	40.27	40.15	-23	11,867	-0.19%
2022/08/23	4.2	39.70	0	0.00	39.85	4.2	11,826	0.04%
2022/08/22	10.1	40.05	1	39.95	40.15	9.1	11,853	0.08%
2022/08/19	2.2	40.75	1	41.05	40.65	1.2	11,942	0.01%
2022/08/18	9	40.61	2	40.48	40.65	7	11,930	0.06%
2022/08/17	3.6	39.88	13	40.02	39.55	-9.4	11,527	-0.08%
2022/08/16	12.4	39.43	4	39.43	39.20	8.4	11,415	0.07%
2022/08/15	38.2	39.84	20.2	39.53	39.90	18	11,331	0.16%
2022/08/12	11.2	38.11	15.2	38.55	39.15	-4	10,931	-0.04%
2022/08/11	0.1	35.45	10	35.70	35.70	-9.9	10,485	-0.09%
2022/08/10	0.1	35.20	0	0.00	35.20	0.1	10,598	0.00%
2022/08/09	10.2	34.90	0	0.00	35.15	10.2	10,671	0.10%
2022/08/08	1.2	35.21	0	0.00	35.40	1.2	10,751	0.01%
2022/08/05	1.1	34.89	0.3	34.81	34.90	0.8	10,838	0.01%
2022/08/04	0	0.00	0.3	34.30	34.35	-0.3	11,011	0.00%
2022/08/03	6.2	34.53	0	0.00	34.50	6.2	11,353	0.05%
2022/08/02	1.1	35.00	3	35.50	35.10	-1.9	11,533	-0.02%
2022/08/01	105.6	35.51	105	36.30	36.20	0.6	11,541	0.01%	大買/大賣/
2022/07/29	2.4	34.81	3	34.75	34.90	-0.6	11,473	-0.01%
2022/07/28	0.4	35.39	2	35.20	34.90	-1.7	11,664	-0.01%
2022/07/27	0	35.00	0	0.00	35.40	0	11,856	0.00%
2022/07/26	0.3	35.35	0	0.00	35.10	0.3	12,006	0.00%
2022/07/25	1	35.55	108	35.53	36.00	-107	12,154	-0.88%	大賣/鉅額交易
2022/07/22	10	35.03	5	34.94	34.90	5	12,173	0.04%
2022/07/21	1	34.75	42	34.95	35.05	-41	12,496	-0.33%
2022/07/20	145	34.77	5	34.57	34.85	140	13,085	1.07%	大買/鉅額交易
2022/07/19	5	35.73	11.2	36.20	36.05	-6.2	13,222	-0.05%
2022/07/18	0	0.00	21	34.72	35.10	-21	13,270	-0.16%
2022/07/15	10	33.80	0	0.00	33.95	10	13,581	0.07%
2022/07/14	0	0.00	2	34.05	34.35	-2	14,020	-0.01%
2022/07/13	1	34.25	54	33.81	33.80	-53	14,450	-0.37%
2022/07/11	1	34.60	37	34.59	34.75	-36	16,432	-0.22%
2022/07/08	38	34.87	5	35.20	35.20	33	17,518	0.19%
2022/07/07	0	0.00	5	33.40	34.15	-5	17,960	-0.03%
2022/07/06	2.2	33.16	0	0.00	33.20	2.2	18,262	0.01%
2022/07/05	1.1	34.19	30	33.65	34.30	-28.9	18,742	-0.15%
2022/07/01	1.2	34.11	1	34.00	33.10	0.2	19,182	0.00%
2022/06/30	1.2	34.09	0	0.00	33.85	1.2	19,088	0.01%
2022/06/29	0	0.00	3	35.55	35.25	-3	19,044	-0.02%
2022/06/28	5	35.65	0	0.00	35.55	5	19,123	0.03%
2022/06/27	37	35.84	0	0.00	36.25	37	19,247	0.19%
2022/06/24	0.2	34.94	0	0.00	35.00	0.2	19,434	0.00%
2022/06/23	0.3	35.32	0	0.00	34.90	0.3	19,826	0.00%
2022/06/22	0.5	35.97	0	36.50	35.30	0.4	19,939	0.00%
2022/06/21	4	36.44	1	37.05	37.10	3	20,052	0.01%
2022/06/20	1.2	36.11	0	0.00	35.40	1.2	20,063	0.01%
2022/06/17	3	38.32	0	0.00	38.05	3	20,080	0.01%
2022/06/16	0.2	39.65	11	39.74	38.55	-10.9	20,302	-0.05%
2022/06/15	0	0.00	1	40.30	40.05	-1	20,177	0.00%
2022/06/14	12.2	40.00	5	40.10	40.10	7.2	20,186	0.04%
2022/06/13	5.2	41.75	1	41.55	41.55	4.2	20,189	0.02%
2022/06/09	0	0.00	5	43.45	43.50	-5	20,501	-0.02%
2022/06/08	1.1	44.12	0	0.00	43.65	1.1	20,746	0.01%
2022/06/07	1.1	43.51	0	0.00	43.60	1.1	21,127	0.01%
2022/06/06	1	42.95	0	0.00	43.50	1	21,937	0.00%
2022/06/02	1	43.00	2	43.15	43.05	-1	23,276	0.00%
2022/06/01	28.1	43.39	0	0.00	43.50	28.1	24,187	0.12%
2022/05/31	18.1	43.47	0	0.00	43.40	18.1	24,685	0.07%
2022/05/30	0	0.00	3	44.10	43.95	-3	25,052	-0.01%
2022/05/27	3	43.08	1	43.30	43.30	2	25,972	0.01%
2022/05/26	6.1	43.46	3	43.32	43.10	3.1	27,434	0.01%
2022/05/25	1.1	44.00	0	0.00	44.00	1.1	28,106	0.00%
2022/05/24	2	44.73	7	44.79	44.10	-5	28,713	-0.02%
2022/05/23	1	44.65	8	44.68	44.75	-7	29,280	-0.02%
2022/05/20	13	43.38	11	43.73	44.00	2	30,567	0.01%
2022/05/19	13.2	42.54	10	42.48	42.80	3.2	32,307	0.01%
2022/05/18	8	44.46	13	44.63	44.35	-5	32,193	-0.02%
2022/05/16	3.1	43.93	4	43.75	43.40	-0.9	32,550	0.00%
2022/05/13	0.1	44.00	2	43.88	44.05	-1.9	32,778	-0.01%
2022/05/12	4.1	44.04	1	44.40	43.20	3.1	32,971	0.01%
2022/05/11	21	44.42	3	44.52	44.20	18	33,247	0.05%
2022/05/10	3.1	42.85	22	42.75	43.25	-18.9	33,356	-0.06%
2022/05/09	7.1	44.10	6	43.75	43.70	1.1	33,675	0.00%
2022/05/06	12.1	44.78	2	44.80	45.00	10.1	33,997	0.03%
2022/05/05	4	45.85	20	45.63	45.90	-16	34,340	-0.05%
2022/05/04	11.1	44.52	2	44.50	44.25	9.1	34,184	0.03%
2022/05/03	23	44.77	6	43.98	44.80	17	34,135	0.05%
2022/04/29	37.1	44.47	0.1	44.70	44.40	37	34,173	0.11%
2022/04/28	2.1	44.77	0	0.00	44.40	2.1	34,662	0.01%
2022/04/27	20.1	44.64	4	44.60	44.40	16.1	34,657	0.05%
2022/04/26	18.1	46.42	9	47.53	46.20	9.1	34,331	0.03%
2022/04/25	13	48.83	11	48.67	48.50	2	33,674	0.01%
2022/04/22	16.9	50.29	6	50.23	50.20	10.9	33,346	0.03%
2022/04/21	33.1	51.24	22.5	52.08	50.60	10.6	33,109	0.03%
2022/04/20	40.6	52.75	4	53.90	52.20	36.6	32,891	0.11%
2022/04/19	9	53.32	11	53.88	53.90	-2	32,581	-0.01%
2022/04/18	48.2	53.77	40	53.74	53.00	8.2	32,184	0.03%
2022/04/15	24	55.73	49.2	55.57	55.00	-25.2	31,634	-0.08%
2022/04/14	23.1	54.07	176.5	54.44	54.00	-153.4	30,359	-0.51%	大賣/鉅額交易
2022/04/13	3	52.67	24	52.82	53.00	-21	29,278	-0.07%
2022/04/12	21	51.91	22	51.84	51.70	-1	28,859	0.00%
2022/04/11	5	51.28	15	51.57	51.70	-10	28,640	-0.03%
2022/04/08	8	49.49	19	50.26	51.00	-11	28,184	-0.04%
2022/04/07	1	49.60	3	49.42	48.75	-2	27,881	-0.01%
2022/04/06	1	49.75	6	49.75	49.80	-5	27,734	-0.02%
2022/04/01	0.1	49.30	2	49.40	49.50	-1.9	27,704	-0.01%
2022/03/31	1.1	49.15	2	49.25	49.00	-0.9	27,783	0.00%
2022/03/30	8.1	48.85	13	48.95	49.35	-4.9	27,849	-0.02%
2022/03/29	15.1	49.69	2	49.05	49.00	13.1	27,771	0.05%
2022/03/28	34.1	49.80	5	49.87	49.95	29.1	27,694	0.11%
2022/03/25	22	51.98	7	51.87	52.20	15	27,615	0.05%
2022/03/24	3	51.63	8	51.70	51.70	-5	27,879	-0.02%
2022/03/23	8	50.66	5	50.72	51.20	3	28,176	0.01%
2022/03/22	34	51.06	20	51.14	50.90	14	28,074	0.05%
2022/03/21	1	50.50	11	50.55	50.20	-10	27,802	-0.04%
2022/03/18	109	49.40	16	49.47	49.40	93	27,719	0.34%	大買/
2022/03/17	12	49.16	7	49.06	49.05	5	28,002	0.02%
2022/03/16	2	48.78	106	48.47	48.65	-104	28,087	-0.37%	大賣/鉅額交易
2022/03/15	32.1	48.89	6	48.68	48.40	26.1	27,987	0.09%
2022/03/14	10.1	50.08	7	50.16	50.30	3.1	28,451	0.01%
2022/03/11	18	50.10	212.3	50.17	49.90	-194.3	28,866	-0.67%	大賣/鉅額交易
2022/03/10	8.1	49.36	17	49.65	49.75	-8.9	28,819	-0.03%
2022/03/09	111	49.85	60	49.72	49.45	51	28,546	0.18%	大買/
2022/03/08	109	50.88	133	51.59	50.10	-24	27,909	-0.09%	大買/大賣/
2022/03/07	96.1	53.29	73.1	52.48	52.70	23	26,610	0.09%
2022/03/04	29	53.51	18.1	53.95	53.30	10.9	25,975	0.04%
2022/03/03	28.1	53.54	20	53.65	53.70	8.1	25,921	0.03%
2022/03/02	26	53.82	78.3	53.64	53.30	-52.3	26,163	-0.20%
2022/03/01	66.1	53.79	31	53.55	53.10	35.1	25,806	0.14%
2022/02/25	12	51.51	34.3	52.05	52.40	-22.3	25,171	-0.09%
2022/02/24	39.1	50.95	33	51.25	50.00	6.1	24,996	0.02%
2022/02/23	12	52.05	4.1	52.29	52.20	7.9	24,477	0.03%
2022/02/22	59.1	52.50	70	53.03	51.50	-10.9	24,043	-0.05%
2022/02/21	73	52.01	43.4	52.86	53.00	29.6	22,923	0.13%
2022/02/18	0.1	49.00	10	49.15	49.35	-9.9	21,290	-0.05%
2022/02/17	0.1	48.40	0	0.00	48.70	0.1	21,620	0.00%
2022/02/16	10.2	48.98	5	49.13	48.60	5.2	21,735	0.02%
2022/02/15	2.1	49.40	32	49.40	48.85	-29.9	22,306	-0.13%
2022/02/14	32	48.97	1	49.00	49.00	31	23,658	0.13%
2022/02/11	22.1	49.31	1	48.95	49.00	21.1	23,657	0.09%
2022/02/10	104	49.25	23	49.14	49.05	81	24,768	0.33%	大買/
2022/02/09	17	48.65	24	48.80	48.50	-7	26,164	-0.03%
2022/02/08	14	47.34	122	47.63	48.05	-108	25,747	-0.42%	大賣/鉅額交易
2022/02/07	20	47.22	50	46.68	47.50	-30	25,531	-0.12%
2022/01/26	14	44.16	22	44.10	44.10	-8	25,252	-0.03%
2022/01/25	2	44.48	0	0.00	44.20	2	25,659	0.01%
2022/01/24	62.1	44.75	11	44.70	44.70	51.1	26,549	0.19%
2022/01/21	23.1	45.65	80	45.70	45.55	-56.9	26,751	-0.21%
2022/01/20	3.2	45.14	14	44.15	45.45	-10.9	26,341	-0.04%
2022/01/19	5.2	43.84	4	43.98	43.70	1.2	26,647	0.00%
2022/01/18	1.1	44.45	0	0.00	44.35	1.1	26,715	0.00%
2022/01/17	2.1	43.99	1	44.25	44.20	1.1	26,777	0.00%
2022/01/14	2.1	44.24	1	44.15	44.25	1.1	27,100	0.00%
2022/01/13	3	45.40	3	45.30	45.15	0	27,489	0.00%
2022/01/12	1	44.55	0	0.00	44.55	1	27,455	0.00%
2022/01/11	1.1	43.86	3	44.05	44.10	-1.9	27,513	-0.01%
2022/01/10	18	44.05	0	0.00	44.05	18	27,959	0.06%
2022/01/07	13	44.76	2	45.65	44.60	11	28,085	0.04%
2022/01/06	2	45.25	10	45.15	45.20	-8	28,276	-0.03%
2022/01/05	12.2	45.53	5	45.65	45.05	7.2	28,627	0.03%
2022/01/04	6.1	45.41	3	45.35	45.30	3.1	28,811	0.01%
2022/01/03	4.1	45.83	1	45.75	45.80	3.1	28,948	0.01%
2021/12/30	1.1	46.23	1	46.25	46.25	0.1	29,092	0.00%
2021/12/29	0.1	46.40	12.1	46.40	46.35	-12	29,190	-0.04%
2021/12/28	3.1	46.24	1	46.35	46.35	2.1	29,352	0.01%
2021/12/27	5.1	46.24	1	46.15	46.15	4.1	29,712	0.01%
2021/12/24	3	46.92	7	46.87	46.80	-4	29,868	-0.01%
2021/12/23	0.1	47.25	0	0.00	47.35	0.1	29,994	0.00%
2021/12/22	9.1	47.72	6	47.83	47.45	3.1	30,262	0.01%
2021/12/21	43.3	47.82	2	48.05	47.90	41.3	30,252	0.14%
2021/12/20	8	48.67	26.4	48.56	48.75	-18.4	30,013	-0.06%
2021/12/17	10.2	48.05	17	48.03	47.65	-6.8	29,641	-0.02%
2021/12/16	5.1	47.00	4	47.10	47.10	1.1	29,247	0.00%
2021/12/15	0.1	47.10	0.1	47.00	47.00	0	29,461	0.00%
2021/12/14	12.1	46.96	1	47.20	46.70	11.1	29,633	0.04%
2021/12/13	44	47.38	17	48.03	47.90	27	29,623	0.09%
2021/12/10	8.1	47.40	0	0.00	47.00	8.1	29,509	0.03%
2021/12/09	4.1	47.87	4	47.40	47.30	0.1	29,827	0.00%
2021/12/08	24.1	48.52	1	47.70	47.60	23.1	30,311	0.08%
2021/12/07	1.2	47.21	20.1	47.30	47.95	-18.9	29,991	-0.06%
2021/12/06	2	46.50	7	46.20	46.20	-5	29,525	-0.02%
2021/12/03	8.2	46.43	9	46.41	46.20	-0.8	29,605	0.00%
2021/12/02	29.1	46.28	3	46.43	46.30	26.1	29,860	0.09%
2021/12/01	5.2	46.23	6	46.53	46.20	-0.8	29,959	0.00%
2021/11/30	8.2	46.47	61	46.21	46.05	-52.8	30,063	-0.18%
2021/11/29	7.1	46.03	0	0.00	46.20	7.1	30,010	0.02%
2021/11/26	15	47.87	9	47.73	47.75	6	30,027	0.02%
2021/11/25	19.1	47.87	4	47.66	47.65	15.1	29,704	0.05%
2021/11/24	26	46.46	56.2	46.47	47.05	-30.2	29,565	-0.10%
2021/11/23	36	45.60	13	46.08	45.65	23	29,073	0.08%
2021/11/19	6.3	44.07	9	43.97	43.70	-2.7	30,030	-0.01%
2021/11/18	4.1	44.71	10	44.89	44.55	-5.9	30,294	-0.02%
2021/11/17	14	45.25	3	45.35	45.05	11	30,370	0.04%
2021/11/16	20.1	46.23	7	45.55	45.45	13.1	30,546	0.04%
2021/11/15	13.1	47.00	0	0.00	46.75	13.1	30,484	0.04%
2021/11/12	21.2	49.26	23.1	48.50	48.30	-1.9	31,117	-0.01%
2021/11/11	72.6	49.87	59.3	49.50	49.40	13.3	31,100	0.04%
2021/11/10	11.1	46.73	3	46.98	46.75	8.1	30,032	0.03%
2021/11/09	28	47.22	29.2	47.50	46.90	-1.2	30,377	0.00%
2021/11/08	36.3	45.72	25	45.86	46.35	11.3	29,604	0.04%
2021/11/05	0.1	41.80	1	42.20	42.15	-0.9	28,942	0.00%
2021/11/04	1	42.30	8	42.43	42.55	-7	29,010	-0.02%
2021/11/03	3.1	41.35	2	41.65	41.75	1.1	29,328	0.00%
2021/11/02	6.1	40.74	4	40.84	40.30	2.1	29,348	0.01%
2021/11/01	37.4	42.04	4	41.11	41.10	33.4	29,188	0.11%
2021/10/29	1.3	44.10	10	44.00	44.15	-8.7	28,525	-0.03%
2021/10/28	0	0.00	11	44.97	44.95	-11	28,490	-0.04%
2021/10/27	1.1	45.09	11	45.04	45.10	-9.9	28,676	-0.03%
2021/10/26	7	45.20	0	0.00	45.15	7	28,861	0.02%
2021/10/25	0.2	45.28	5	45.15	45.15	-4.8	29,402	-0.02%
2021/10/22	13.2	45.36	3	45.05	45.05	10.2	30,261	0.03%
2021/10/21	5	46.48	10	46.17	46.30	-5	30,821	-0.02%
2021/10/20	2.1	44.60	16	44.55	44.55	-13.9	31,203	-0.04%
2021/10/19	3.5	44.51	10	44.55	44.50	-6.5	31,961	-0.02%
2021/10/18	13.1	45.89	20	45.38	45.00	-6.9	33,279	-0.02%
2021/10/15	3.1	45.04	1	44.90	44.90	2.1	34,479	0.01%
2021/10/14	1	44.90	2	44.80	44.75	-1	35,965	0.00%
2021/10/13	2	44.60	0	0.00	44.60	2	38,464	0.01%
2021/10/12	4	44.60	5	44.76	44.60	-1	39,356	0.00%
2021/10/08	0.1	44.60	4	44.51	44.55	-3.9	40,508	-0.01%
2021/10/07	1.1	44.26	10.5	44.53	44.65	-9.4	41,538	-0.02%
2021/10/06	1.2	44.37	1	44.20	44.45	0.2	43,305	0.00%
2021/10/05	0.2	44.30	2	44.60	44.90	-1.8	45,729	0.00%
2021/10/04	2.2	45.01	7.4	44.60	44.20	-5.2	46,599	-0.01%
2021/10/01	3.2	45.07	3.1	45.00	45.10	0.1	47,959	0.00%
2021/09/30	5	45.68	3	45.90	45.85	2	49,915	0.00%
2021/09/29	0	45.05	1	45.00	45.00	-1	51,403	0.00%
2021/09/28	3	45.38	4	45.10	45.00	-1	53,570	0.00%
2021/09/27	6.1	45.77	1	45.60	45.30	5.1	57,480	0.01%
2021/09/24	0.1	45.95	1	45.85	45.70	-0.9	62,167	0.00%
2021/09/23	2.3	46.45	0	0.00	45.80	2.3	69,601	0.00%
2021/09/22	10.7	45.71	19.5	45.59	45.75	-8.8	76,836	-0.01%
2021/09/17	9.1	47.93	2	47.95	47.75	7.1	80,788	0.01%
2021/09/16	4.1	48.71	2	48.98	48.40	2.1	82,968	0.00%
2021/09/15	8.2	48.68	4	48.56	48.75	4.2	83,489	0.00%
2021/09/14	69.2	49.27	23	49.23	49.30	46.2	84,968	0.05%
2021/09/13	25	49.99	89.1	50.11	50.50	-64.1	86,300	-0.07%
2021/09/10	19	49.08	10.5	48.97	48.75	8.5	86,105	0.01%
2021/09/09	4	47.70	2	48.00	47.90	2	86,148	0.00%
2021/09/08	14.5	48.06	8.2	47.66	47.05	6.4	86,592	0.01%
2021/09/07	19.1	48.56	3.2	49.89	48.35	15.9	86,871	0.02%
2021/09/06	31.1	49.55	45	49.60	49.20	-13.9	86,924	-0.02%
2021/09/03	12.4	49.09	18	49.77	48.85	-5.6	87,286	-0.01%
2021/09/02	22.1	49.36	4.4	49.14	48.60	17.7	87,905	0.02%
2021/09/01	13	50.64	8	50.53	50.20	5	88,583	0.01%
2021/08/31	10	50.20	10	50.33	50.60	0	88,670	0.00%
2021/08/30	5.2	49.97	10	50.23	49.95	-4.9	89,428	-0.01%
2021/08/27	10.2	48.85	69	49.45	50.20	-58.8	90,186	-0.07%
2021/08/26	87.6	50.45	85.2	51.34	49.00	2.4	90,929	0.00%
2021/08/25	9.2	47.83	3	47.90	48.10	6.2	92,275	0.01%
2021/08/24	28.1	47.59	20	47.91	48.35	8.1	93,545	0.01%
2021/08/23	17.1	47.43	18	47.69	47.70	-0.9	96,102	0.00%
2021/08/20	16.2	46.60	36	46.22	46.00	-19.8	97,374	-0.02%
2021/08/19	33.3	47.16	16	47.46	46.55	17.3	98,081	0.02%
2021/08/18	22.2	46.91	9	47.59	48.55	13.2	98,353	0.01%
2021/08/17	112.3	49.07	33	48.54	47.00	79.3	97,910	0.08%	大買/
2021/08/16	100.2	50.87	86	50.86	50.40	14.2	97,863	0.01%
2021/08/13	21	52.65	3	52.63	52.30	18	98,613	0.02%
2021/08/12	5	52.08	85	52.05	53.50	-80	99,398	-0.08%
2021/08/11	23	51.70	30	51.89	50.90	-7	100,420	-0.01%
2021/08/10	1	51.90	1	51.00	50.90	0	99,818	0.00%
2021/08/09	30	51.54	14	52.32	51.50	16	101,040	0.02%
2021/08/06	11	50.83	26	51.79	51.00	-15	102,182	-0.01%
2021/08/05	33.1	51.27	14	51.34	50.90	19.1	103,966	0.02%
2021/08/04	61.2	52.29	8	52.51	52.20	53.2	105,230	0.05%
2021/08/03	13	53.12	3	53.27	53.50	10	108,385	0.01%
2021/08/02	26	52.82	27	53.73	54.10	-1	110,971	0.00%
2021/07/30	139.1	53.54	57	52.69	52.00	82.1	111,955	0.07%	大買/
2021/07/29	7	53.06	38.2	52.73	53.60	-31.2	113,192	-0.03%
2021/07/28	26	51.66	38	51.96	51.30	-12	114,079	-0.01%
2021/07/27	37.1	51.86	41	52.62	51.60	-3.9	115,128	0.00%
2021/07/26	88.1	53.18	69	53.19	52.80	19.1	116,132	0.02%
2021/07/23	77	54.62	37	54.98	55.20	40	116,839	0.03%
2021/07/22	44.2	54.41	41	54.36	53.60	3.2	116,605	0.00%
2021/07/21	61.1	59.06	67	58.50	56.50	-5.9	116,067	-0.01%
2021/07/20	130.3	58.67	96	58.77	58.40	34.3	115,458	0.03%	大買/
2021/07/19	120	60.05	109	60.43	60.00	11	115,103	0.01%	大買/大賣/
2021/07/16	47	58.71	63	58.30	58.30	-16	115,684	-0.01%
2021/07/15	24.1	56.82	87	56.00	58.50	-62.9	116,177	-0.05%
2021/07/14	195.3	54.91	240	55.03	54.40	-44.7	116,278	-0.04%	大買/大賣/
2021/07/13	96.1	58.25	51	58.32	56.30	45.1	116,504	0.04%
2021/07/12	61.1	59.64	93.4	59.60	59.60	-32.3	116,141	-0.03%
2021/07/09	28.1	57.45	20	57.64	56.90	8.1	114,318	0.01%
2021/07/08	62	57.77	73.2	58.02	58.00	-11.2	115,233	-0.01%
2021/07/07	152.2	58.69	67.1	57.92	57.10	85.1	114,284	0.07%	大買/
2021/07/06	83.1	60.24	100	60.23	59.50	-16.9	113,346	-0.01%
2021/07/05	77	61.21	125.2	61.34	60.50	-48.2	112,774	-0.04%	大賣/
2021/07/02	277.2	61.20	93	61.50	59.90	184.2	112,517	0.16%	大買/鉅額交易
2021/07/01	205.3	60.01	179	59.75	60.30	26.3	110,796	0.02%	大買/大賣/
2021/06/30	341.2	60.86	194.4	61.07	59.50	146.7	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	167.1	56.22	220.4	56.99	57.90	-53.3	99,335	-0.05%	大買/大賣/
2021/06/28	71	51.04	96.4	51.32	52.70	-25.4	92,252	-0.03%
2021/06/25	72.1	48.58	92.1	48.54	47.95	-20	88,275	-0.02%
2021/06/24	40.1	46.89	48	46.97	46.50	-7.9	86,098	-0.01%
2021/06/23	65.1	47.70	61	47.97	45.80	4.1	85,332	0.00%
2021/06/22	62	47.26	113	46.79	48.00	-51	83,604	-0.06%	大賣/
2021/06/21	52.1	44.02	42	43.99	43.80	10.1	81,795	0.01%
2021/06/18	66.1	45.78	43	45.78	45.50	23.1	81,400	0.03%
2021/06/17	102	46.69	93	46.60	45.95	9	80,959	0.01%	大買/
2021/06/16	36.1	46.44	10	46.99	45.75	26.1	80,404	0.03%
2021/06/15	15.1	45.71	31	46.28	47.05	-15.9	79,901	-0.02%
2021/06/11	33.1	46.10	35	46.72	45.95	-1.9	79,516	0.00%
2021/06/10	56.1	45.21	88	45.41	46.55	-31.9	79,163	-0.04%
2021/06/09	76.2	46.10	72.2	46.45	45.75	4	78,380	0.01%
2021/06/08	65.1	48.54	22	48.38	47.80	43.1	77,628	0.06%
2021/06/07	26.1	47.55	27	48.09	47.60	-0.9	77,228	0.00%
2021/06/04	48.1	49.36	19	49.37	48.60	29.1	76,205	0.04%
2021/06/03	94.2	48.99	152	49.10	48.80	-57.8	75,253	-0.08%	大賣/
2021/06/02	286.1	49.60	289	49.29	49.05	-3	74,534	0.00%	大買/大賣/
2021/06/01	70.1	46.70	99.4	46.87	47.90	-29.3	72,757	-0.04%
2021/05/31	109.1	48.17	61	47.80	46.00	48.1	72,920	0.07%	大買/
2021/05/28	3	44.55	15.1	44.79	44.95	-12.1	70,381	-0.02%
2021/05/27	23.2	41.21	8.3	41.27	40.90	14.9	69,091	0.02%
2021/05/26	10	40.33	13	40.20	40.70	-3	68,443	0.00%
2021/05/25	5	40.27	7	39.76	39.75	-2	67,979	0.00%
2021/05/24	16	39.97	17	40.09	40.20	-1	67,863	0.00%
2021/05/21	31	39.84	8	39.92	40.30	23	67,958	0.03%
2021/05/20	158	40.97	124	41.63	39.50	34	66,983	0.05%	大買/大賣/
2021/05/19	27	40.93	24	40.98	41.50	3	65,721	0.00%
2021/05/18	151	37.74	183	37.58	37.75	-32	64,142	-0.05%	大買/大賣/
2021/05/17	178.1	33.98	252	34.72	34.35	-73.9	63,937	-0.12%	大買/大賣/
2021/05/14	52.1	37.45	42	37.22	37.40	10.1	62,629	0.02%
2021/05/13	151.1	39.69	23	40.06	39.35	128.1	60,892	0.21%	大買/鉅額交易
2021/05/12	290.1	44.27	274	44.46	43.70	16.1	58,931	0.03%	大買/大賣/
2021/05/11	62.1	51.68	23	52.28	48.55	39.1	57,459	0.07%
2021/05/10	69	51.65	48.1	51.74	53.00	21	54,145	0.04%
2021/05/07	87	48.80	50	48.40	49.40	37	51,262	0.07%
2021/05/06	40.1	47.96	59	48.26	49.45	-18.9	49,859	-0.04%
2021/05/05	27	46.12	38	46.41	45.95	-11	48,126	-0.02%
2021/05/04	50.1	44.92	36	46.06	43.70	14.1	46,697	0.03%
2021/05/03	12	50.38	25.3	50.02	48.45	-13.3	45,015	-0.03%
2021/04/29	18	48.50	31.1	48.39	48.00	-13.1	43,382	-0.03%
2021/04/28	41	46.96	21.1	46.62	46.45	19.9	41,922	0.05%
2021/04/27	29	48.38	14.2	48.83	47.85	14.8	41,642	0.04%
2021/04/26	42	47.72	43.1	47.77	48.70	-1.1	40,781	0.00%
2021/04/23	58.1	46.14	46	46.47	45.70	12.1	39,893	0.03%
2021/04/22	50.2	50.20	71.5	50.73	48.30	-21.3	38,942	-0.05%
2021/04/21	290	47.86	270	47.72	48.00	20	35,741	0.06%	大買/大賣/
2021/04/20	36.5	45.42	35	45.75	46.50	1.5	34,540	0.00%
2021/04/19	31.3	45.63	38	45.35	46.05	-6.7	33,267	-0.02%
2021/04/16	29	41.80	22	41.93	41.90	7	31,918	0.02%
2021/04/15	17.5	40.43	18	40.31	40.15	-0.5	30,497	0.00%
2021/04/14	43	39.77	32	40.37	39.95	11	30,141	0.04%
2021/04/13	11	39.86	3	39.88	39.55	8	28,521	0.03%
2021/04/12	29	40.44	125.9	40.93	40.80	-96.9	28,017	-0.35%	大賣/
2021/04/09	20	39.30	16.2	38.92	38.50	3.8	26,927	0.01%
2021/04/08	32	39.33	40	39.56	39.35	-8	26,031	-0.03%
2021/04/07	238	36.81	156	36.60	37.85	82	24,214	0.34%	大買/大賣/
2021/04/06	0	0.00	27.6	34.43	34.45	-27.6	22,297	-0.12%
2021/04/01	12	31.30	19	31.36	31.35	-7	22,073	-0.03%
2021/03/31	9	31.32	15	31.43	31.35	-6	22,107	-0.03%
2021/03/30	11	30.98	15	30.76	31.10	-4	21,953	-0.02%
2021/03/29	3	30.55	34.1	30.36	30.50	-31.1	22,022	-0.14%
2021/03/26	0	0.00	21.1	29.86	29.80	-21.1	23,036	-0.09%
2021/03/25	20	29.70	2.1	29.67	29.65	17.9	23,726	0.08%
2021/03/24	9	29.39	6	29.40	29.40	3	24,143	0.01%
2021/03/23	3	29.80	18.1	29.81	29.90	-15.1	24,409	-0.06%
2021/03/22	3	29.30	2	29.30	29.70	1	24,926	0.00%
2021/03/19	4	29.38	6.1	29.35	29.35	-2.1	25,487	-0.01%
2021/03/18	0	0.00	0.1	29.95	29.75	-0.1	25,978	0.00%
2021/03/17	9.1	29.49	11	29.42	29.70	-1.9	26,973	-0.01%
2021/03/16	22	29.53	10	29.45	29.55	12	28,297	0.04%
2021/03/15	8	30.38	0	30.30	30.35	8	28,818	0.03%
2021/03/12	3	30.30	3	30.47	30.60	0	29,225	0.00%
2021/03/11	0	0.00	1	30.84	30.60	-1	30,507	0.00%
2021/03/10	9	30.34	5.1	30.26	30.40	3.9	31,505	0.01%
2021/03/09	13	30.57	16	30.35	30.35	-3	32,527	-0.01%
2021/03/08	17	29.79	48	30.01	29.55	-31	32,658	-0.09%
2021/03/05	67.1	30.81	42	30.92	30.20	25.1	32,969	0.08%
2021/03/04	156.2	33.61	201.1	33.24	32.80	-44.9	33,058	-0.14%	大買/大賣/
2021/03/03	28	31.33	40.1	31.25	31.60	-12.1	32,025	-0.04%
2021/03/02	12	31.40	125	31.52	30.45	-113	33,205	-0.34%	大賣/鉅額交易
2021/02/26	7	31.45	105.1	31.58	31.20	-98.1	33,433	-0.29%	大賣/
2021/02/25	3	31.00	13.1	31.01	30.90	-10.1	33,046	-0.03%
2021/02/24	17.6	30.53	32.6	30.47	30.35	-15.1	33,029	-0.05%
2021/02/23	51	30.83	27	30.94	30.85	24	32,714	0.07%
2021/02/22	53	29.26	38.3	29.41	29.45	14.7	32,028	0.05%
2021/02/19	3	28.00	5	28.06	28.20	-2	31,837	-0.01%
2021/02/18	1	27.50	11	27.85	27.85	-10	31,859	-0.03%
2021/02/17	0	0.00	33	26.91	27.65	-33	31,818	-0.10%
2021/02/05	5	25.50	30	25.40	25.50	-25	31,545	-0.08%
2021/02/04	16	25.79	6	25.91	25.90	10	31,699	0.03%
2021/02/03	3	25.83	0	0.00	25.70	3	31,928	0.01%
2021/02/02	2	25.95	11	26.00	26.45	-9	32,400	-0.03%
2021/02/01	0	26.20	7	25.79	26.20	-7	32,775	-0.02%
2021/01/29	5	25.17	11	25.13	25.10	-6	33,013	-0.02%
2021/01/28	2	25.20	0	0.00	25.40	2	33,332	0.01%
2021/01/27	8	26.08	22.1	26.41	25.80	-14.1	33,894	-0.04%
2021/01/26	7	26.61	21	26.79	26.80	-14	35,106	-0.04%
2021/01/25	3	26.05	19	26.60	27.15	-16	35,725	-0.04%
2021/01/22	21	25.38	13	25.50	25.90	8	36,213	0.02%
2021/01/21	28	26.18	13	26.37	25.90	15	36,365	0.04%
2021/01/20	17	25.85	7	25.89	25.85	10	37,058	0.03%
2021/01/19	15	27.58	0	0.00	27.10	15	36,744	0.04%
2021/01/18	30	27.64	6	27.49	27.45	24	36,641	0.07%
2021/01/15	17	28.02	11	27.97	27.95	6	36,487	0.02%
2021/01/14	0	0.00	5	28.95	28.65	-5	36,265	-0.01%
2021/01/13	57	28.65	3	28.45	28.65	54	36,306	0.15%
2021/01/12	45	30.32	7	29.93	29.65	38	35,776	0.11%
2021/01/11	9.9	30.70	43	30.71	30.85	-33.1	35,532	-0.09%
2021/01/08	11	30.38	0.1	30.75	30.85	10.9	35,398	0.03%
2021/01/07	351.5	30.86	343	31.09	30.80	8.5	35,250	0.02%	大買/大賣/
2021/01/06	55	30.44	16.3	30.55	29.90	38.7	34,962	0.11%
2021/01/05	15	31.21	130	31.30	30.90	-115	35,339	-0.33%	大賣/鉅額交易
2021/01/04	22	30.90	0	0.00	31.00	22	35,400	0.06%
2020/12/31	10	30.67	8	31.00	31.30	2	35,206	0.01%
2020/12/30	29	31.64	55	31.50	30.95	-26	34,896	-0.07%
2020/12/29	11	30.99	21	31.04	31.00	-10	34,474	-0.03%
2020/12/28	26	30.28	3	30.57	30.25	23	34,001	0.07%
2020/12/25	36	30.63	42.5	30.67	30.65	-6.5	33,585	-0.02%
2020/12/24	8	31.33	0	0.00	31.10	8	33,198	0.02%
2020/12/23	12	31.14	13	31.38	31.25	-1	32,986	0.00%
2020/12/22	60.3	31.97	28	32.17	30.85	32.3	32,667	0.10%
2020/12/21	11	32.59	12	32.46	32.40	-1	31,440	0.00%
2020/12/18	55	31.93	12.1	32.27	31.85	42.9	30,695	0.14%
2020/12/17	8	31.78	0	0.00	32.00	8	30,285	0.03%
2020/12/16	15	31.53	12	31.92	32.00	3	29,947	0.01%
2020/12/15	6	31.23	17	32.03	30.95	-11	29,343	-0.04%
2020/12/14	10	31.09	8	31.21	30.90	2	28,754	0.01%
2020/12/11	72	31.51	14	32.33	31.35	58	28,210	0.21%
2020/12/10	59	32.89	37	32.99	32.10	22	27,234	0.08%
2020/12/09	38	31.68	50	32.16	32.00	-12	25,915	-0.05%
2020/12/08	85.1	31.15	15	30.92	31.10	70.1	25,320	0.28%
2020/12/07	64	31.66	45	32.02	31.00	19	24,861	0.08%
2020/12/04	20	30.28	30.5	30.30	30.60	-10.5	23,494	-0.04%
2020/12/03	105	29.05	110	29.34	29.20	-5	22,316	-0.02%	大買/大賣/
2020/12/02	14	28.09	15	28.43	27.80	-1	21,321	0.00%
2020/12/01	17	28.30	13	27.83	27.95	4	20,950	0.02%
2020/11/30	16	28.15	25.1	28.12	28.10	-9	20,195	-0.04%
2020/11/27	106	26.71	110	26.29	26.85	-4	19,182	-0.02%	大買/大賣/
2020/11/26	34.1	25.94	162	25.98	26.35	-127.9	18,505	-0.69%	大賣/鉅額交易
2020/11/25	177	24.29	33	24.46	24.85	144	16,813	0.86%	大買/鉅額交易
2020/11/24	15	23.92	0	0.00	23.75	15	16,303	0.09%
2020/11/23	7	23.62	3	23.53	24.30	4	16,140	0.03%
2020/11/20	14	23.73	21	23.90	23.75	-7	15,843	-0.04%
2020/11/19	5	24.19	20	23.95	24.05	-15	15,636	-0.10%
2020/11/18	0	0.00	1	24.65	24.60	-1	15,415	-0.01%
2020/11/17	21	24.55	7	24.63	24.65	14	15,220	0.09%
2020/11/16	0	0.00	4	24.00	24.15	-4	15,186	-0.03%
2020/11/13	4	24.38	0	0.00	24.15	4	15,049	0.03%
2020/11/12	1	24.31	7	24.39	24.75	-6	14,918	-0.04%
2020/11/11	6	24.76	0	0.00	24.65	6	14,680	0.04%
2020/11/10	1.2	24.72	3.3	25.28	24.90	-2.1	14,494	-0.01%
2020/11/09	3	24.78	6	24.73	24.85	-3	13,952	-0.02%
2020/11/06	80	24.30	19	24.27	24.10	61	13,465	0.45%
2020/11/05	1,303	24.28	32	24.18	23.85	1,271	13,083	9.71%	大買/鉅額交易
2020/11/04	15	24.07	35	24.06	24.50	-20	12,721	-0.16%
2020/11/03	6	23.85	87.7	24.05	24.10	-81.7	12,087	-0.68%
2020/11/02	220	22.67	371	23.05	23.15	-151	10,669	-1.42%	大買/大賣/鉅額交易
2020/10/30	13	21.91	24	22.04	21.90	-11	9,912	-0.11%
2020/10/29	0	0.00	1	23.00	22.65	-1	9,077	-0.01%
2020/10/28	50	23.08	12	22.82	22.90	38	8,635	0.44%
2020/10/27	0	0.00	3	21.00	21.50	-3	7,762	-0.04%
2020/10/26	0	0.00	2	21.05	21.05	-2	7,681	-0.03%
2020/10/23	3.6	20.92	3	21.20	21.00	0.6	7,646	0.01%
2020/10/22	0	0.00	4	20.80	20.65	-4	7,590	-0.05%
2020/10/21	1	20.45	11	21.40	21.30	-10	7,424	-0.13%
2020/10/20	4	20.43	0	0.00	20.35	4	7,186	0.06%
2020/10/19	6	20.90	0	0.00	20.80	6	7,118	0.08%
2020/10/16	6	21.29	20	21.05	21.15	-14	7,049	-0.20%
2020/10/15	5	21.60	0	0.00	21.60	5	6,976	0.07%
2020/10/14	2	22.00	1	22.05	22.00	1	6,894	0.01%
2020/10/13	18	22.10	29	22.29	22.30	-11	6,791	-0.16%
2020/10/12	6	22.00	9	21.61	22.00	-3	6,033	-0.05%
2020/10/07	0	0.00	2	19.60	19.75	-2	5,705	-0.04%
2020/10/06	1	20.00	0	0.00	19.90	1	5,832	0.02%
2020/09/30	0	0.00	9	19.64	19.65	-9	5,996	-0.15%
2020/09/29	9	19.53	5	19.55	19.50	4	6,006	0.07%
2020/09/28	18	19.04	5	19.05	19.05	13	5,984	0.22%
2020/09/24	1	19.50	0	0.00	19.10	1	6,006	0.02%
2020/09/23	14	20.03	0	0.00	20.00	14	5,953	0.24%
2020/09/22	15	20.25	5	20.25	20.20	10	5,992	0.17%
2020/09/21	1	20.75	0	0.00	20.65	1	6,179	0.02%
2020/09/17	1	20.70	3	20.90	20.75	-2	6,786	-0.03%
2020/09/16	2	20.45	0	0.00	20.60	2	7,068	0.03%
2020/09/15	5	20.65	0	0.00	20.50	5	7,356	0.07%
2020/09/14	4	20.70	6	20.65	20.70	-2	7,588	-0.03%
2020/09/11	24	21.58	0	0.00	21.40	24	7,495	0.32%
2020/09/10	1	22.70	1	22.90	22.90	0	7,258	0.00%
2020/09/09	3	22.75	6	22.82	22.85	-3	7,234	-0.04%
2020/09/08	60	22.55	0	0.00	22.15	60	7,240	0.83%
2020/09/07	3	21.78	4	22.45	22.45	-1	7,304	-0.01%
2020/09/04	0	0.00	5	21.68	21.65	-5	7,277	-0.07%
2020/09/03	1	22.50	0	0.00	22.10	1	7,259	0.01%
2020/09/02	0	0.00	20	22.27	22.40	-20	7,250	-0.28%
2020/09/01	1	21.55	0	0.00	21.70	1	7,186	0.01%
2020/08/31	2	21.35	0	0.00	21.25	2	7,149	0.03%
2020/08/28	1	21.40	10	21.45	21.25	-9	7,154	-0.13%
2020/08/27	3	21.08	0	0.00	21.00	3	7,174	0.04%
2020/08/21	10	21.35	2	21.25	21.35	8	7,316	0.11%
2020/08/20	2	20.60	0	0.00	20.55	2	7,288	0.03%
2020/08/19	8	21.24	1	21.40	20.85	7	7,141	0.10%
2020/08/18	2	21.43	0	0.00	21.40	2	7,074	0.03%
2020/08/17	13	21.20	0	0.00	21.35	13	7,102	0.18%
2020/08/14	3	21.57	10	21.60	21.60	-7	7,079	-0.10%
2020/08/13	7	21.83	1	21.90	21.80	6	7,062	0.08%
2020/08/11	4	22.69	2	22.80	22.20	2	6,987	0.03%
2020/08/10	1	22.40	0	0.00	22.50	1	6,916	0.01%
2020/08/07	7	22.34	0	0.00	22.25	7	6,928	0.10%
2020/08/06	2	22.55	0	0.00	22.70	2	6,895	0.03%
2020/08/03	11	22.69	0	0.00	22.65	11	6,994	0.16%
2020/07/31	1	23.20	0	0.00	23.25	1	6,990	0.01%
2020/07/30	6	23.02	4	23.35	23.65	2	7,009	0.03%
2020/07/29	0	0.00	1	22.70	22.50	-1	7,039	-0.01%
2020/07/28	33	21.97	17	22.11	22.00	16	7,185	0.22%
2020/07/27	14	22.87	6	22.91	22.65	8	7,211	0.11%
2020/07/24	20	23.85	0	0.00	23.80	20	7,190	0.28%
2020/07/23	6	24.35	0	0.00	24.25	6	7,201	0.08%
2020/07/22	5	24.55	0	0.00	24.60	5	7,312	0.07%
2020/07/20	6	24.38	0	0.00	24.55	6	7,341	0.08%
2020/07/17	1	24.95	0	0.00	24.60	1	7,342	0.01%
2020/07/16	5	25.00	5	25.20	25.05	0	7,371	0.00%
2020/07/14	5	25.87	0	0.00	25.80	5	7,402	0.07%
2020/07/13	11	26.18	0	0.00	26.00	11	7,330	0.15%
2020/07/10	13	26.78	0	0.00	26.70	13	7,282	0.18%
2020/07/09	2	27.33	7	27.54	27.30	-5	7,226	-0.07%
2020/07/07	1	26.80	0	0.00	26.80	1	7,175	0.01%
2020/07/06	1	26.75	0	0.00	26.90	1	7,267	0.01%
2020/07/03	0	0.00	3	26.72	26.85	-3	7,334	-0.04%
2020/07/02	1	27.00	51	26.95	26.95	-50	7,345	-0.68%
2020/07/01	1	27.00	50	27.10	27.10	-49	7,375	-0.66%
2020/06/30	2	27.25	7	26.48	27.10	-5	7,451	-0.07%
2020/06/24	0	0.00	2	26.00	26.05	-2	6,930	-0.03%
2020/06/23	2	25.25	6	25.38	25.40	-4	6,650	-0.06%
2020/06/22	11	25.89	42	25.28	25.25	-31	6,309	-0.49%
2020/06/19	16	26.29	0	0.00	26.00	16	6,023	0.27%
2020/06/18	3	26.93	0	0.00	26.95	3	5,733	0.05%
2020/06/17	0	0.00	7	27.25	27.20	-7	5,692	-0.12%
2020/06/16	5	27.05	11	27.14	27.30	-6	5,803	-0.10%
2020/06/15	17	27.32	7	28.28	27.15	10	5,907	0.17%
2020/06/12	5	27.45	0	0.00	27.90	5	5,817	0.09%
2020/06/11	39	27.80	1	27.65	27.55	38	5,802	0.65%
2020/06/10	13	27.64	0	0.00	27.65	13	5,761	0.23%
2020/06/09	5	27.38	10	28.00	27.80	-5	5,891	-0.08%
2020/06/08	4	27.50	0	0.00	27.40	4	5,930	0.07%
2020/06/05	8	27.74	2	27.65	27.70	6	5,995	0.10%
2020/06/04	2	27.75	4	27.80	27.80	-2	6,053	-0.03%
2020/06/03	0	0.00	5	27.55	27.40	-5	6,053	-0.08%
2020/06/02	1	26.75	0	0.00	26.85	1	6,039	0.02%
2020/06/01	2	26.70	0	0.00	26.70	2	6,069	0.03%
2020/05/29	5	27.12	0	0.00	26.85	5	6,065	0.08%
2020/05/28	0	0.00	6	27.67	27.45	-6	6,074	-0.10%
2020/05/26	2	27.25	0	0.00	27.30	2	6,171	0.03%
2020/05/25	5	26.90	10	26.93	27.00	-5	6,216	-0.08%
2020/05/21	1	26.80	0	0.00	26.95	1	6,149	0.02%
2020/05/20	1	26.70	6	26.42	26.85	-5	6,132	-0.08%
2020/05/15	4	25.65	0	0.00	25.55	4	6,073	0.07%
2020/05/12	1	26.75	0	0.00	26.80	1	6,009	0.02%
2020/05/07	0	0.00	1	27.20	27.35	-1	5,826	-0.02%
2020/05/05	1	27.60	0	0.00	27.40	1	5,752	0.02%
2020/05/04	0	0.00	1	27.45	27.50	-1	5,677	-0.02%
2020/04/30	1	26.70	0	0.00	26.65	1	5,504	0.02%
2020/04/29	50	26.40	5	26.38	26.30	45	5,449	0.83%
2020/04/28	20	26.40	22	26.34	26.30	-2	5,407	-0.04%
2020/04/24	5	25.50	0	0.00	25.40	5	5,347	0.09%
2020/04/22	0	0.00	8	25.10	25.50	-8	5,315	-0.15%
2020/04/21	3	25.68	3	25.45	25.55	0	5,316	0.00%
2020/04/17	2	25.70	5	25.95	25.50	-3	5,337	-0.06%
2020/04/16	1	25.75	4	25.85	25.70	-3	5,325	-0.06%
2020/04/15	1	25.75	2	25.85	26.15	-1	5,295	-0.02%
2020/04/14	0	0.00	2	25.55	25.55	-2	5,247	-0.04%
2020/04/10	27	25.66	0	0.00	25.40	27	5,271	0.51%
2020/04/09	1	24.60	9	24.77	25.40	-8	5,270	-0.15%
2020/04/08	10	24.60	1	24.50	24.80	9	5,172	0.17%
2020/04/07	2	24.25	0	0.00	24.10	2	5,091	0.04%
2020/04/06	5	24.08	22	24.30	24.30	-17	5,104	-0.33%
2020/04/01	10	25.70	0	0.00	25.00	10	5,046	0.20%
2020/03/31	6	26.52	0	0.00	26.90	6	5,005	0.12%
2020/03/30	1	26.30	0	0.00	26.70	1	5,058	0.02%
2020/03/26	1	27.40	1	26.80	27.10	0	5,517	0.00%
2020/03/25	22	27.42	0	0.00	27.20	22	5,748	0.38%
2020/03/24	2	26.50	1	27.20	26.70	1	5,833	0.02%
2020/03/23	1	25.25	7	25.29	25.30	-6	5,947	-0.10%
2020/03/20	4	25.11	3	25.02	25.65	1	6,001	0.02%
2020/03/19	8	25.26	2	24.90	24.20	6	5,993	0.10%
2020/03/18	3	27.65	0	0.00	26.85	3	6,004	0.05%
2020/03/17	0	0.00	1	27.50	27.45	-1	5,971	-0.02%
2020/03/16	0	0.00	4	28.25	28.05	-4	5,917	-0.07%
2020/03/13	16	28.38	0	0.00	28.40	16	5,943	0.27%
2020/03/12	12	29.78	2	29.90	30.00	10	5,803	0.17%
2020/03/11	26	30.54	1	30.45	30.35	25	5,777	0.43%
2020/03/10	0	0.00	5.6	29.97	30.05	-5.6	5,682	-0.10%
2020/03/09	0	0.00	0	29.75	29.90	0	5,685	0.00%
2020/03/06	12	29.88	0	0.00	30.00	12	5,825	0.21%
2020/03/05	3	30.70	0	0.00	30.75	3	5,798	0.05%
2020/03/03	2	31.00	0	0.00	31.00	2	5,757	0.03%
2020/02/27	5	31.47	0	0.00	30.90	5	5,635	0.09%
2020/02/26	4	31.55	1	31.75	31.65	3	5,528	0.05%
2020/02/25	2	30.80	0	0.00	31.30	2	5,461	0.04%
2020/02/24	1	31.30	0	0.00	31.20	1	5,476	0.02%
2020/02/21	0	0.00	4	31.30	31.40	-4	5,495	-0.07%
2020/02/20	0	0.00	1	30.95	30.95	-1	5,467	-0.02%
2020/02/18	2	31.05	3	30.97	30.90	-1	5,541	-0.02%
2020/02/14	0	0.00	2	30.30	30.45	-2	5,730	-0.03%
2020/02/13	15	30.17	3	30.37	30.15	12	5,722	0.21%
2020/02/11	1	29.60	0	0.00	29.60	1	5,690	0.02%
2020/02/07	1	29.25	1	29.25	29.25	0	5,679	0.00%
2020/02/05	4	29.20	0	0.00	29.10	4	5,720	0.07%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/02/03	1	29.40	0	0.00	29.35	1	5,708	0.02%
2020/01/31	2	29.98	0	0.00	30.20	2	5,755	0.03%
2020/01/30	0	0.00	6	29.78	29.80	-6	5,888	-0.10%
2020/01/20	4	31.10	1	31.10	31.10	3	5,774	0.05%
2020/01/16	3	31.67	15	31.65	31.55	-12	5,771	-0.21%
2020/01/15	0	0.00	1	31.70	31.65	-1	5,814	-0.02%
2020/01/14	2	31.80	1	31.80	31.95	1	5,804	0.02%
2020/01/13	17	31.49	7	31.70	31.95	10	5,823	0.17%
2020/01/10	3	31.20	0	0.00	31.25	3	5,934	0.05%
2020/01/09	3	30.67	10	30.65	30.60	-7	5,892	-0.12%
2020/01/08	4	30.95	0	0.00	30.50	4	5,899	0.07%
2020/01/06	3	31.28	0	0.00	31.20	3	5,879	0.05%
2020/01/03	3	31.73	0	0.00	31.40	3	5,842	0.05%
2020/01/02	1	32.20	0	0.00	32.10	1	5,790	0.02%
2019/12/31	6	32.15	0	0.00	32.05	6	5,811	0.10%
2019/12/30	0	0.00	3	32.37	32.30	-3	5,817	-0.05%
2019/12/27	1	32.00	3	31.90	31.85	-2	5,766	-0.03%
2019/12/26	4	31.94	0	0.00	31.80	4	5,815	0.07%
2019/12/25	4	32.35	0	0.00	32.30	4	5,873	0.07%
2019/12/24	1	32.00	0	0.00	32.60	1	5,872	0.02%
2019/12/23	0	0.00	1	32.00	32.55	-1	5,758	-0.02%
2019/12/18	0	0.00	8	31.44	31.40	-8	5,345	-0.15%
2019/12/17	2	30.63	0	0.00	30.70	2	5,184	0.04%
2019/12/16	5	30.85	0	0.00	30.85	5	5,103	0.10%
2019/12/13	14	30.42	15	30.44	30.45	-1	4,980	-0.02%
2019/12/12	0	0.00	2	29.55	29.55	-2	4,829	-0.04%
2019/12/11	2	28.90	0	0.00	29.25	2	4,899	0.04%
2019/12/10	2	29.43	12	29.25	29.30	-10	4,850	-0.21%
2019/12/09	5	31.10	5	30.70	30.75	0	4,738	0.00%
2019/12/06	12	30.73	10	30.69	30.70	2	4,670	0.04%
2019/12/05	1	29.55	1	29.75	29.80	0	4,555	0.00%
2019/12/04	0	0.00	1	29.45	29.75	-1	4,502	-0.02%
2019/12/03	16	29.88	3	29.90	29.90	13	4,430	0.29%
2019/12/02	1	28.35	0	0.00	28.35	1	4,264	0.02%
2019/11/22	1	29.70	0	0.00	29.70	1	4,231	0.02%
2019/11/21	2	29.90	1	30.20	29.85	1	4,313	0.02%
2019/11/20	1	30.70	2	30.65	30.40	-1	4,381	-0.02%
2019/11/19	0	0.00	5	30.03	30.25	-5	4,450	-0.11%
2019/11/15	1	29.30	0	0.00	29.50	1	4,528	0.02%
2019/11/14	5	30.00	0	0.00	29.50	5	4,530	0.11%
2019/11/13	2	31.23	0	0.00	30.85	2	4,419	0.05%
2019/11/06	0	0.00	1	32.80	32.75	-1	4,686	-0.02%
2019/11/05	10	32.80	0	0.00	32.90	10	4,697	0.21%
2019/11/01	0	0.00	2	33.10	33.00	-2	4,678	-0.04%
2019/10/30	3	32.52	1	32.50	32.50	2	4,689	0.04%
2019/10/29	3	33.58	3	34.33	33.25	0	4,613	0.00%
2019/10/25	1	33.55	0	0.00	33.50	1	4,542	0.02%
2019/10/23	0	0.00	1	33.90	33.90	-1	4,556	-0.02%
2019/10/22	2	33.35	0	0.00	33.30	2	4,585	0.04%
2019/10/21	0	0.00	1	33.80	33.60	-1	4,619	-0.02%
2019/10/18	2	33.03	1	33.70	33.15	1	4,716	0.02%
2019/10/17	0	0.00	1	34.00	33.95	-1	4,541	-0.02%
2019/10/15	0	0.00	2	34.15	33.85	-2	4,557	-0.04%
2019/10/14	1	33.80	1	33.75	34.00	0	4,540	0.00%
2019/10/08	0	0.00	6	33.70	33.80	-6	4,454	-0.13%
2019/10/07	0	0.00	5	33.30	33.30	-5	4,426	-0.11%
2019/10/03	0	0.00	0.4	33.00	32.95	-0.4	4,342	-0.01%
2019/10/02	0	0.00	1	33.60	33.20	-1	4,308	-0.02%
2019/10/01	2	33.70	0	0.00	33.10	2	4,232	0.05%
2019/09/27	2	34.80	0	0.00	34.75	2	4,071	0.05%
2019/09/26	0	0.00	1	35.05	35.25	-1	3,985	-0.03%
2019/09/25	13	36.35	0	0.00	36.00	13	3,866	0.34%
2019/09/24	2	38.05	0	0.00	38.05	2	3,689	0.05%
2019/09/23	2	38.35	0	0.00	38.35	2	3,681	0.05%
2019/09/19	2	39.05	0	0.00	39.05	2	3,685	0.05%
2019/09/16	0	0.00	4	39.85	39.95	-4	4,111	-0.10%
2019/09/11	0	0.00	3	38.97	38.75	-3	4,189	-0.07%
2019/09/05	3	38.77	0	0.00	38.75	3	4,448	0.07%
2019/09/03	11	39.12	5	39.34	39.40	6	4,526	0.13%
2019/08/30	5	38.30	0	0.00	38.10	5	4,421	0.11%
2019/08/29	1	38.20	0	0.00	38.15	1	4,418	0.02%
2019/08/27	0	0.00	1	38.25	38.10	-1	4,431	-0.02%
2019/08/23	12	38.16	187	38.16	38.15	-175	4,287	-4.08%	大賣/鉅額交易
2019/08/22	3	39.53	1.8	39.20	39.20	1.2	4,191	0.03%
2019/08/21	0	0.00	26	40.50	40.50	-26	4,089	-0.64%
2019/08/19	3	41.20	0	0.00	41.40	3	4,031	0.07%
2019/08/15	0	0.00	3	42.25	42.05	-3	4,154	-0.07%
2019/08/14	2	43.05	0	0.00	42.50	2	4,120	0.05%
2019/08/13	1	45.40	24	45.40	45.40	-23	4,062	-0.57%
2019/08/12	6	45.79	20	45.70	45.70	-14	3,959	-0.35%
2019/08/08	3	45.65	0	0.00	45.70	3	3,913	0.08%
2019/08/02	0	0.00	2	45.85	45.90	-2	4,040	-0.05%
2019/07/23	20	46.94	7	46.91	46.80	13	4,290	0.30%
2019/07/22	1.1	47.07	1	47.35	46.80	0.1	4,266	0.00%
2019/07/19	2	46.20	0	0.00	46.30	2	4,152	0.05%
2019/07/18	3	45.90	0	0.00	45.85	3	4,170	0.07%
2019/07/17	0	0.00	2	45.80	45.75	-2	4,206	-0.05%
2019/07/05	1	45.15	0	0.00	45.10	1	4,909	0.02%
2019/06/28	1	45.65	1	45.20	45.30	0	5,252	0.00%
2019/06/27	0	0.00	2	45.95	45.95	-2	5,257	-0.04%
2019/06/24	0	0.00	2	46.35	46.50	-2	5,417	-0.04%
2019/06/21	5	46.20	5	46.40	46.40	0	5,328	0.00%
2019/06/20	1	45.90	0	0.00	45.80	1	5,183	0.02%
2019/06/18	5	46.00	0	0.00	46.00	5	5,337	0.09%
2019/06/17	0	0.00	51	45.95	45.85	-51	5,770	-0.88%
2019/06/13	0	0.00	9	45.20	45.15	-9	5,961	-0.15%
2019/06/12	50	45.25	6.2	45.16	44.90	43.8	6,029	0.73%
2019/06/11	3	44.80	0	0.00	45.00	3	6,142	0.05%
2019/06/05	0	0.00	1	43.90	44.00	-1	6,099	-0.02%
2019/05/23	3	44.83	2	45.15	44.05	1	6,541	0.02%
2019/05/16	0	0.00	3	43.97	43.90	-3	6,588	-0.05%
2019/05/14	0	0.00	25	43.00	43.80	-25	6,884	-0.36%
2019/05/13	0	0.00	2	43.90	43.70	-2	7,035	-0.03%
2019/05/10	25	43.85	0	0.00	43.85	25	7,139	0.35%
2019/05/09	0	0.00	1	43.75	43.85	-1	7,167	-0.01%
2019/05/08	2	43.90	1	44.25	43.90	1	7,191	0.01%
2019/05/07	1	44.75	0	0.00	44.25	1	7,231	0.01%
2019/05/06	2	44.25	9	44.77	44.40	-7	7,482	-0.09%
2019/05/02	0	0.00	1	44.10	43.80	-1	7,425	-0.01%
2019/04/29	0	0.00	2	44.00	43.85	-2	7,515	-0.03%
2019/04/26	2	43.70	5	44.10	43.70	-3	7,565	-0.04%
2019/04/25	2	43.90	0	0.00	43.90	2	7,661	0.03%
2019/04/24	0	0.00	5	43.80	43.85	-5	7,751	-0.06%
2019/04/23	5	43.80	0	0.00	43.80	5	7,892	0.06%
2019/04/19	0	0.00	2	43.70	43.70	-2	8,131	-0.02%
2019/04/18	5	43.75	0	0.00	43.70	5	8,276	0.06%
2019/04/17	5	43.55	0	0.00	43.95	5	8,424	0.06%
2019/04/16	5	43.72	0	0.00	43.70	5	8,758	0.06%
2019/04/15	3	43.63	0	0.00	43.60	3	8,982	0.03%
2019/04/12	0	0.00	1	44.00	44.00	-1	9,087	-0.01%
2019/04/11	0	0.00	0.3	44.00	44.00	-0.3	9,154	0.00%
2019/04/09	6	44.29	2	44.20	44.20	4	9,093	0.04%
2019/04/08	4	45.09	0	0.00	44.80	4	9,010	0.04%
2019/04/01	3	45.62	2	45.53	45.10	1	9,445	0.01%
2019/03/29	2	45.28	5	45.28	45.45	-3	9,629	-0.03%
2019/03/28	1	44.90	1	45.25	44.95	0	9,955	0.00%
2019/03/27	3	45.63	0	0.00	45.55	3	9,886	0.03%
2019/03/26	2	46.03	1	46.50	45.55	1	9,681	0.01%
2019/03/25	6	45.62	10	45.71	45.95	-4	9,644	-0.04%
2019/03/22	1	46.00	0.1	46.15	46.15	0.9	9,617	0.01%
2019/03/21	2	46.90	4	47.44	46.80	-2	9,505	-0.02%
2019/03/20	1	46.10	24	46.38	47.25	-23	9,335	-0.25%
2019/03/19	3	45.15	9	45.11	45.30	-6	8,875	-0.07%
2019/03/18	1	44.65	7	44.64	44.65	-6	8,758	-0.07%
2019/03/14	2	43.20	0	0.00	43.40	2	8,673	0.02%
2019/03/13	1	43.35	1	43.20	43.15	0	8,653	0.00%
2019/03/12	0	0.00	1	43.85	43.50	-1	8,700	-0.01%
2019/03/11	5	43.65	0	0.00	43.70	5	8,757	0.06%
2019/03/07	0	0.00	1	43.55	43.50	-1	9,100	-0.01%
2019/03/05	1	44.10	3	44.45	44.10	-2	9,506	-0.02%
2019/03/04	4	44.75	5	44.63	44.70	-1	9,893	-0.01%
2019/02/27	0	0.00	5	44.15	44.00	-5	10,492	-0.05%
2019/02/26	1	44.20	5	44.20	44.00	-4	10,566	-0.04%
2019/02/25	7	43.96	0	0.00	43.85	7	10,606	0.07%
2019/02/22	9	43.63	17	43.64	43.60	-8	10,647	-0.08%
2019/02/21	2	43.78	0	0.00	43.80	2	10,561	0.02%
2019/02/20	4	43.93	0	0.00	44.05	4	10,551	0.04%
2019/02/19	4	44.09	0	0.00	43.85	4	10,492	0.04%
2019/02/18	1	43.90	0	0.00	43.75	1	10,555	0.01%
2019/02/15	10	44.50	0	0.00	44.00	10	10,721	0.09%
2019/02/14	11	44.95	0	0.00	44.55	11	10,780	0.10%
2019/02/13	13	45.31	11	45.74	45.65	2	10,803	0.02%
2019/02/12	10	44.63	2	45.25	45.55	8	10,689	0.07%
2019/02/11	2	43.90	0	0.00	43.95	2	10,492	0.02%
2019/01/30	1	43.60	0	0.00	43.90	1	10,399	0.01%
2019/01/22	2	46.33	1	45.80	45.70	1	10,682	0.01%
2019/01/21	0	0.00	1	46.70	46.65	-1	10,850	-0.01%
2019/01/17	0	0.00	2	46.10	46.10	-2	11,343	-0.02%
2019/01/16	2	47.48	1.1	47.57	46.80	0.9	11,832	0.01%
2019/01/15	0	0.00	4	47.38	48.00	-4	11,916	-0.03%
2019/01/14	1	46.95	0	0.00	47.55	1	12,217	0.01%
2019/01/11	0.1	47.35	24	46.90	47.55	-23.9	12,817	-0.19%
2019/01/10	3	46.75	0	0.00	46.75	3	13,226	0.02%
2019/01/09	1	46.80	1	47.15	47.20	0	13,256	0.00%
2019/01/08	30	46.56	9	46.47	46.80	21	13,112	0.16%
2019/01/07	2	43.90	1	44.70	45.00	1	12,778	0.01%
2019/01/04	10	43.85	0	0.00	43.80	10	12,633	0.08%
2019/01/03	0	0.00	1	42.85	43.30	-1	12,793	-0.01%
2019/01/02	0	0.00	1	42.20	42.40	-1	12,962	-0.01%
2018/12/27	1	42.05	1	42.60	42.05	0	13,354	0.00%
2018/12/25	1	41.65	0	0.00	41.85	1	14,400	0.01%
2018/12/24	1	42.70	0	0.00	42.00	1	14,374	0.01%
2018/12/22	22	44.36	3.1	44.37	43.35	18.9	14,453	0.13%
2018/12/21	1	43.95	0	0.00	42.85	1	14,682	0.01%
2018/12/20	0	0.00	1	42.00	42.00	-1	14,589	-0.01%
2018/12/17	0	0.00	2	42.10	42.00	-2	16,118	-0.01%
2018/12/14	0	0.00	8	42.20	42.30	-8	16,742	-0.05%
2018/12/12	0	0.00	1	42.15	42.20	-1	17,083	-0.01%
2018/12/10	1	41.80	0	0.00	42.00	1	17,110	0.01%
2018/12/07	0	0.00	0	42.00	42.00	0	17,289	0.00%
2018/11/30	20	44.19	20	43.80	42.70	0	17,586	0.00%
2018/11/29	0	0.00	6	43.55	42.85	-6	17,471	-0.03%
2018/11/28	2	41.65	9	41.92	42.00	-7	17,670	-0.04%
2018/11/27	11	41.45	11	41.45	42.05	0	17,497	0.00%
2018/11/26	7	42.95	2	41.95	43.00	5	17,106	0.03%
2018/11/23	3	43.00	1	43.05	42.95	2	16,518	0.01%
2018/11/22	25	42.89	6	43.14	42.80	19	16,619	0.11%
2018/11/21	3	43.52	0	0.00	43.55	3	16,659	0.02%
2018/11/19	5	44.90	0	0.00	44.90	5	16,999	0.03%
2018/11/14	0	0.00	2	45.50	45.10	-2	17,459	-0.01%
2018/11/13	5	44.79	4	43.35	45.45	1	17,434	0.01%
2018/11/12	10	45.15	4	44.74	43.95	6	17,616	0.03%
2018/11/06	5	45.70	10	45.75	44.80	-5	19,151	-0.03%
2018/11/05	1	45.70	1	46.00	45.50	0	19,218	0.00%
2018/11/02	12	45.75	2	45.70	45.35	10	19,466	0.05%
2018/11/01	11	44.99	12	44.60	44.90	-1	19,434	-0.01%
2018/10/31	0	0.00	1	43.40	43.40	-1	19,750	-0.01%
2018/10/30	1	43.65	1	43.45	43.15	0	19,967	0.00%
2018/10/29	12	44.91	10	44.20	43.25	2	19,877	0.01%
2018/10/26	11	44.52	12	43.46	43.30	-1	19,683	-0.01%
2018/10/25	17	43.62	15	44.05	43.20	2	19,475	0.01%
2018/10/24	11	47.02	10	48.60	46.95	1	19,131	0.01%
2018/10/23	0	0.00	2	50.50	50.90	-2	18,589	-0.01%
2018/10/22	1	51.70	0	0.00	51.30	1	18,459	0.01%
2018/10/19	11	49.93	24	49.62	51.30	-13	18,041	-0.07%
2018/10/18	0	0.00	24.3	48.27	48.60	-24.3	17,362	-0.14%
2018/10/17	12	48.28	35	46.49	46.00	-23	16,799	-0.14%
2018/10/16	10	47.25	10	47.60	47.80	0	16,704	0.00%
2018/10/15	10	47.50	10	48.70	47.30	0	16,678	0.00%
2018/10/12	16	45.75	1	47.05	47.05	15	16,635	0.09%
2018/10/11	14	46.50	4	45.81	45.25	10	16,853	0.06%
2018/10/09	12	48.73	7	47.74	50.20	5	16,566	0.03%
2018/10/08	23	49.55	46	49.86	49.00	-23	16,293	-0.14%
2018/10/05	39	49.98	15	49.52	50.60	24	16,074	0.15%
2018/10/04	21	50.83	23	50.84	51.30	-2	15,838	-0.01%
2018/10/03	91.8	50.29	73	50.93	49.00	18.8	15,498	0.12%
2018/10/01	20	52.14	22	52.69	53.10	-2	14,804	-0.01%
2018/09/28	1	54.50	1	53.40	53.50	0	14,574	0.00%
2018/09/27	7	52.63	15	53.61	54.80	-8	14,303	-0.06%
2018/09/26	0	0.00	1	52.00	52.00	-1	14,006	-0.01%
2018/09/25	1	54.60	8	54.33	54.00	-7	13,820	-0.05%
2018/09/21	1	52.80	1	53.00	53.20	0	13,491	0.00%
2018/09/20	22	51.22	30	51.65	52.50	-8	13,152	-0.06%
2018/09/19	16	48.37	24	49.47	50.30	-8	12,459	-0.06%
2018/09/18	6	46.13	5	45.69	46.60	1	11,924	0.01%
2018/09/17	1	44.90	1	45.00	44.80	0	11,743	0.00%
2018/09/12	2	44.63	5	44.29	44.40	-3	11,834	-0.03%
2018/09/11	12	42.95	20	43.45	43.75	-8	11,729	-0.07%
2018/09/10	8	42.59	1	42.50	42.15	7	11,960	0.06%
2018/09/07	2	43.15	6	43.29	43.00	-4	12,155	-0.03%
2018/09/06	0	0.00	3	43.77	43.50	-3	12,518	-0.02%
2018/09/05	1	43.50	0	0.00	43.60	1	12,709	0.01%
2018/09/04	0	0.00	2	43.25	43.25	-2	12,711	-0.02%
2018/09/03	31	43.65	11	43.29	43.00	20	12,843	0.16%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	1	46.50	46.40	-1	12,881	-0.01%
2018/08/29	2	46.55	3	46.62	46.40	-1	13,091	-0.01%
2018/08/28	6	46.90	8	46.96	47.00	-2	13,420	-0.01%
2018/08/24	3	45.57	4	45.83	45.50	-1	14,879	-0.01%
2018/08/23	1	49.60	0	0.00	49.10	1	14,732	0.01%
2018/08/22	11.5	49.10	7.1	49.20	49.00	4.4	14,544	0.03%
2018/08/20	2	47.73	1	47.70	48.35	1	14,206	0.01%
2018/08/17	31	47.89	30	48.58	47.70	1	14,116	0.01%
2018/08/16	0	0.00	1	48.50	47.55	-1	14,007	-0.01%
2018/08/15	61	48.42	70	49.06	48.65	-9	13,820	-0.07%
2018/08/14	1	48.00	41.4	47.69	48.60	-40.4	13,596	-0.30%
2018/08/13	4	44.80	2	43.53	44.20	2	12,965	0.02%
2018/08/10	1	43.55	1	44.50	44.45	0	12,769	0.00%
2018/08/09	0	0.00	33	42.81	43.05	-33	12,528	-0.26%
2018/08/08	7	43.95	4	43.21	42.30	3	12,499	0.02%
2018/08/07	0	0.00	40	42.50	42.55	-40	12,519	-0.32%
2018/08/06	5	40.82	4	41.64	43.20	1	12,948	0.01%
2018/08/03	3	40.02	12	40.10	39.90	-9	12,645	-0.07%
2018/08/02	1	38.40	0	0.00	38.45	1	12,563	0.01%
2018/07/31	0	0.00	1	38.60	38.35	-1	12,712	-0.01%
2018/07/30	1	37.70	0	0.00	37.60	1	12,875	0.01%
2018/07/26	0	0.00	1	38.50	38.60	-1	13,125	-0.01%
2018/07/25	0	0.00	1	38.15	38.05	-1	13,286	-0.01%
2018/07/24	20	37.00	0	0.00	37.30	20	13,648	0.15%
2018/07/23	1	36.40	2	36.45	36.60	-1	13,824	-0.01%
2018/07/20	3	37.00	1	38.20	37.00	2	14,122	0.01%
2018/07/19	11	38.47	1	38.70	38.40	10	14,329	0.07%
2018/07/17	19	38.86	29	38.99	38.75	-10	15,220	-0.07%
2018/07/16	0	0.00	3	37.05	37.25	-3	15,097	-0.02%
2018/07/13	12	36.70	3	37.17	36.70	9	15,513	0.06%
2018/07/12	1	36.50	0	0.00	36.50	1	15,573	0.01%
2018/07/11	1	36.50	0	0.00	36.60	1	15,762	0.01%
2018/07/10	0	0.00	2	37.30	37.10	-2	15,879	-0.01%
2018/07/09	2	37.00	1	37.35	36.95	1	15,965	0.01%
2018/07/05	1	36.60	0	0.00	36.05	1	16,341	0.01%
2018/07/04	0	0.00	2	37.30	37.10	-2	16,748	-0.01%
2018/07/03	13	35.77	0	0.00	35.75	13	17,135	0.08%
2018/06/29	0	0.00	1	36.15	36.25	-1	17,751	-0.01%
2018/06/28	2	36.43	1	36.65	36.15	1	18,103	0.01%
2018/06/27	5	37.10	8	36.78	37.10	-3	18,199	-0.02%
2018/06/26	0	0.00	1	36.60	36.65	-1	18,140	-0.01%
2018/06/22	2	37.93	0	0.00	37.60	2	18,084	0.01%
2018/06/21	2	38.83	0	0.00	38.80	2	18,300	0.01%
2018/06/20	42	38.97	8	39.01	38.60	34	18,450	0.18%
2018/06/19	12	41.00	21	40.03	39.75	-9	18,457	-0.05%
2018/06/15	10	40.13	9	39.84	40.00	1	18,233	0.01%
2018/06/14	6	38.90	4	39.88	38.20	2	17,948	0.01%
2018/06/13	2	38.48	23	38.17	38.90	-21	17,594	-0.12%
2018/06/11	32	37.50	6	37.24	36.85	26	17,491	0.15%
2018/06/08	3	38.62	65.1	39.00	37.95	-62.1	17,661	-0.35%
2018/06/07	7	38.06	10	38.32	37.85	-3	17,384	-0.02%
2018/06/06	40	38.10	5	37.90	38.00	35	17,431	0.20%
2018/06/05	39	37.47	24	37.76	37.50	15	17,499	0.09%
2018/06/04	139	36.74	219	37.09	37.60	-80	17,321	-0.46%	大買/大賣/
2018/06/01	97	35.00	65	34.69	35.70	32	16,652	0.19%
2018/05/31	0	0.00	3	32.70	32.50	-3	16,198	-0.02%
2018/05/30	1	32.60	2	32.15	32.30	-1	16,880	-0.01%
2018/05/29	7	32.74	8	32.77	32.75	-1	17,850	-0.01%
2018/05/28	0	0.00	10	32.00	31.90	-10	18,877	-0.05%
2018/05/24	5	32.60	0	0.00	32.60	5	19,129	0.03%
2018/05/23	13	32.57	0	0.00	32.55	13	19,353	0.07%
2018/05/22	0	0.00	9	32.85	32.60	-9	19,394	-0.05%
2018/05/21	2	34.00	0	0.00	33.50	2	19,442	0.01%
2018/05/18	3	33.60	0	0.00	33.60	3	19,370	0.02%
2018/05/17	3	33.97	2	34.00	33.85	1	19,265	0.01%
2018/05/16	3	33.88	0	0.00	33.80	3	19,165	0.02%
2018/05/15	16	34.28	10	34.72	34.00	6	19,094	0.03%
2018/05/14	14	34.82	86	34.67	33.35	-72	18,926	-0.38%
2018/05/11	91	34.29	0	0.00	34.80	91	18,371	0.50%
2018/05/10	0.1	33.95	3	34.45	34.10	-2.9	18,209	-0.02%
2018/05/09	6	33.76	11	33.76	33.90	-5	18,001	-0.03%
2018/05/07	0	0.00	1	33.05	33.25	-1	17,972	-0.01%
2018/05/03	1	33.05	0	0.00	32.75	1	17,692	0.01%
2018/05/02	4	33.45	6	33.63	33.80	-2	17,796	-0.01%
2018/04/30	6	33.98	3	34.02	34.00	3	17,715	0.02%
2018/04/27	8	32.16	9	32.09	32.80	-1	17,368	-0.01%
2018/04/26	1	31.95	78	33.21	31.75	-77	17,300	-0.45%
2018/04/25	0	0.00	1	31.40	32.40	-1	17,058	-0.01%
2018/04/24	41	31.89	4	31.93	31.35	37	16,798	0.22%
2018/04/23	41	34.79	1	34.85	34.75	40	16,371	0.24%
2018/04/20	1	32.75	1	33.30	32.70	0	15,968	0.00%
2018/04/19	1	32.75	2	33.18	33.20	-1	15,831	-0.01%
2018/04/17	5	30.25	6	30.58	30.05	-1	15,607	-0.01%
2018/04/13	0	0.00	30	31.60	31.35	-30	16,144	-0.19%
2018/04/11	32	31.95	0	0.00	32.40	32	17,304	0.18%
2018/04/10	7	33.20	12	33.05	31.60	-5	17,095	-0.03%
2018/04/09	14	31.47	17	31.26	32.50	-3	16,695	-0.02%
2018/04/03	5	30.95	5	30.85	30.45	0	16,402	0.00%
2018/04/02	10	30.68	10	30.95	30.65	0	16,248	0.00%
2018/03/31	15	30.10	16	30.52	29.70	-1	15,958	-0.01%
2018/03/30	0	0.00	5	29.20	29.00	-5	15,797	-0.03%
2018/03/26	1	28.40	6	27.62	26.80	-5	15,503	-0.03%
2018/03/23	1	27.85	1	28.20	28.25	0	15,275	0.00%
2018/03/22	6	28.77	2	29.13	29.05	4	15,103	0.03%
2018/03/21	2	28.45	0	0.00	28.50	2	14,990	0.01%
2018/03/20	1	28.70	2	28.95	28.60	-1	14,864	-0.01%
2018/03/19	2	28.50	0	0.00	28.50	2	14,709	0.01%
2018/03/16	0	0.00	1	29.20	28.90	-1	14,564	-0.01%
2018/03/15	66	29.54	3	29.70	29.40	63	14,478	0.44%
2018/03/14	44	29.34	65	29.47	29.75	-21	14,263	-0.15%
2018/03/13	40	28.20	49	28.49	28.45	-9	13,827	-0.07%
2018/03/12	1	28.35	5.4	28.44	28.80	-4.4	13,710	-0.03%
2018/03/09	17	27.61	5	27.59	27.50	12	13,492	0.09%
2018/03/08	17	28.44	16	28.70	28.60	1	13,144	0.01%
2018/03/07	15	28.45	1	29.00	27.95	14	12,914	0.11%
2018/03/06	15	28.80	29	28.75	28.80	-14	12,618	-0.11%
2018/03/05	14	30.14	64	30.09	29.40	-50	12,248	-0.41%
2018/03/02	62	27.89	245	27.84	28.80	-183	11,497	-1.59%	大賣/鉅額交易
2018/03/01	206	27.69	53	26.70	27.70	153	10,438	1.47%	大買/鉅額交易
2018/02/27	6	25.35	0	0.00	25.20	6	9,336	0.06%
2018/02/26	60	25.43	13	25.45	25.35	47	9,170	0.51%
2018/02/23	22	25.65	46	25.65	25.00	-24	8,916	-0.27%
2018/02/22	7	24.71	4	24.73	24.50	3	8,601	0.03%
2018/02/21	31	23.97	13	23.88	24.50	18	8,393	0.21%
2018/02/12	12	22.30	2	22.30	22.30	10	8,095	0.12%
2018/02/09	3	21.73	0	0.00	21.95	3	8,075	0.04%
2018/02/08	0	0.00	6	22.15	22.50	-6	8,076	-0.07%
2018/02/07	5	22.35	0	0.00	22.00	5	8,097	0.06%
2018/02/06	9	21.92	12	22.13	21.30	-3	8,053	-0.04%
2018/02/05	3	23.05	6	23.23	23.05	-3	7,867	-0.04%
2018/02/02	9	23.96	1	24.05	23.55	8	7,844	0.10%
2018/02/01	18	23.89	17	23.85	23.75	1	7,852	0.01%
2018/01/31	7	24.03	8	24.41	24.40	-1	7,812	-0.01%
2018/01/30	15	23.90	15	23.76	23.65	0	7,702	0.00%
2018/01/29	10	24.42	2	24.45	24.35	8	7,678	0.10%
2018/01/26	10	24.18	0	0.00	24.20	10	7,752	0.13%
2018/01/25	4	24.85	11	24.53	24.60	-7	8,332	-0.08%
2018/01/24	8	23.87	17.2	23.83	24.00	-9.2	8,182	-0.11%
2018/01/23	3	23.32	2	23.60	22.85	1	8,008	0.01%
2018/01/22	114	23.60	30	23.50	23.55	84	7,906	1.06%	大買/
2018/01/19	1	24.00	5	24.23	24.35	-4	7,803	-0.05%
2018/01/18	1	23.85	31	24.10	23.85	-30	7,725	-0.39%
2018/01/17	14	24.21	43	24.21	24.00	-29	7,678	-0.38%
2018/01/16	10	24.95	2	24.60	24.75	8	7,543	0.11%
2018/01/15	10	24.43	11	25.00	24.90	-1	7,515	-0.01%
2018/01/12	0	0.00	6	25.02	24.90	-6	7,532	-0.08%
2018/01/11	5	25.39	3	26.00	25.20	2	7,472	0.03%
2018/01/10	16	25.44	7	25.52	25.30	9	7,221	0.12%
2018/01/09	7	25.36	12	25.19	24.80	-5	6,780	-0.07%
2018/01/08	4	25.05	8	24.44	24.85	-4	6,332	-0.06%
2018/01/05	0	0.00	12.1	23.02	23.50	-12.1	5,586	-0.22%
2018/01/04	0	0.00	2	21.55	21.50	-2	4,821	-0.04%
2018/01/03	2	21.80	0	0.00	21.90	2	4,714	0.04%
2018/01/02	21	22.05	1	22.00	22.00	20	4,589	0.44%

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

凱基-士林券商分點個股進出
凱基-士林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

凱基-士林 券商分點個股進出 凱基-士林 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

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析