大成鋼 (2027)-凱基-南崁券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.80
漲跌
▼0.35
漲幅
-0.94%
成交量
7,282張
產業
上市鋼鐵類股
1798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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/06/13	0.1	37.44	0	0.00	37.15	0.1	10,046	0.00%
2024/06/12	0	0.00	1	37.55	37.65	-1	10,052	-0.01%
2024/06/11	5	37.83	0.2	37.75	37.75	4.8	10,102	0.05%
2024/06/07	0	0.00	5	38.45	38.65	-5	10,058	-0.05%
2024/06/06	1	37.25	0	0.00	38.00	1	9,981	0.01%
2024/06/05	2	37.45	0	0.00	37.50	2	9,939	0.02%
2024/06/04	6	37.65	0	0.00	37.80	6	9,988	0.06%
2024/05/28	1	38.25	0	0.00	38.15	1	9,928	0.01%
2024/05/27	8	38.14	0	0.00	38.45	8	9,781	0.08%
2024/05/24	2	38.35	0	0.00	38.25	2	9,652	0.02%
2024/05/23	4.1	38.28	13	39.17	39.35	-8.9	9,528	-0.09%
2024/05/22	6.1	39.43	3	39.45	39.30	3.1	9,230	0.03%
2024/05/21	9	40.35	9	40.02	40.05	0	8,857	0.00%
2024/05/20	4	39.90	32.4	39.68	40.05	-28.4	8,250	-0.34%
2024/05/17	11	37.60	3	37.67	37.95	8	6,952	0.12%
2024/05/16	2	37.35	1.4	37.23	37.45	0.6	6,734	0.01%
2024/05/15	0	0.00	10.4	37.25	37.05	-10.4	6,700	-0.16%
2024/05/14	0	0.00	1	37.00	36.95	-1	6,680	-0.01%
2024/05/13	0.1	37.00	0	0.00	37.00	0.1	6,699	0.00%
2024/05/10	1	36.65	18	36.92	37.15	-17	6,706	-0.25%
2024/05/09	0.1	37.00	1	36.70	36.65	-0.9	6,672	-0.01%
2024/05/08	4.1	37.17	0	0.00	37.15	4.1	6,657	0.06%
2024/05/07	1	36.80	0	0.00	37.20	1	6,640	0.02%
2024/05/03	1	37.45	0	0.00	37.30	1	6,538	0.02%
2024/05/02	0	0.00	1	37.55	37.60	-1	6,489	-0.02%
2024/04/30	0.1	37.15	0	0.00	36.80	0.1	6,401	0.00%
2024/04/26	0	36.65	3	36.55	36.65	-3	6,315	-0.05%
2024/04/24	14	37.41	0	0.00	37.10	14	6,260	0.22%
2024/04/23	1.1	37.79	7	37.90	37.80	-5.9	6,238	-0.09%
2024/04/22	0.1	37.95	3	37.85	37.60	-2.9	6,242	-0.05%
2024/04/19	14.1	37.60	8	37.83	37.70	6.1	6,156	0.10%
2024/04/18	12.1	38.19	18	37.95	37.80	-5.9	5,910	-0.10%
2024/04/17	2.1	37.15	0	0.00	36.95	2.1	5,460	0.04%
2024/04/16	4	36.74	0	0.00	36.70	4	5,459	0.07%
2024/04/11	0	0.00	12	36.70	36.65	-12	5,268	-0.23%
2024/04/10	6	37.10	1	37.10	37.00	5	5,292	0.09%
2024/04/09	0.1	36.85	2	37.43	37.50	-1.9	5,222	-0.04%
2024/04/08	0	0.00	19	36.33	36.60	-19	5,021	-0.38%
2024/04/03	6	36.62	1	36.25	36.10	5	5,001	0.10%
2024/04/02	1	36.00	0	0.00	36.10	1	4,885	0.02%
2024/04/01	19	36.65	0	0.00	36.40	19	4,908	0.39%
2024/03/29	1	36.45	0.4	36.70	36.50	0.6	4,878	0.01%
2024/03/27	0	0.00	3	36.38	36.65	-3	4,780	-0.06%
2024/03/26	0	0.00	3	36.20	36.45	-3	4,921	-0.06%
2024/03/25	1	36.70	2.5	36.56	36.70	-1.5	5,151	-0.03%
2024/03/22	0.1	36.85	1	37.05	37.10	-0.9	5,369	-0.02%
2024/03/20	0.1	36.45	1	36.75	36.40	-0.9	6,326	-0.01%
2024/03/19	1.1	36.19	7	36.50	36.30	-5.9	6,232	-0.09%
2024/03/18	0.1	35.90	0	0.00	35.90	0.1	6,169	0.00%
2024/03/15	0	0.00	4	35.98	36.30	-4	6,167	-0.06%
2024/03/14	11	36.34	4	36.20	36.30	7	6,131	0.11%
2024/03/13	1	35.70	0	0.00	35.70	1	6,124	0.02%
2024/03/12	0.1	35.90	0	0.00	36.20	0.1	6,083	0.00%
2024/03/11	0	35.45	0	0.00	35.60	0	6,087	0.00%
2024/03/06	3.1	36.02	1	36.10	36.05	2.1	6,233	0.03%
2024/03/04	0	36.00	0	0.00	35.85	0	6,250	0.00%
2024/02/27	61	35.90	0	0.00	35.80	61	6,304	0.97%
2024/02/21	10	36.38	0	0.00	36.30	10	6,463	0.15%
2024/02/19	1	36.60	0	0.00	36.75	1	6,756	0.01%
2024/02/16	1	36.25	0	0.00	36.30	1	6,801	0.01%
2024/02/15	5	35.85	3	35.90	36.20	2	6,797	0.03%
2024/02/05	35	36.44	0	0.00	36.35	35	6,770	0.52%
2024/02/01	20	36.93	0	0.00	37.00	20	6,764	0.30%
2024/01/30	30	36.97	0	0.00	36.95	30	6,760	0.44%
2024/01/29	0	0.00	7	37.30	37.40	-7	6,774	-0.10%
2024/01/24	0.1	37.55	0	0.00	37.25	0.1	6,855	0.00%
2024/01/22	6	36.70	2	36.70	36.70	4	6,892	0.06%
2024/01/19	1	36.60	0	0.00	36.60	1	6,889	0.01%
2024/01/18	1	36.65	0	0.00	36.60	1	6,886	0.01%
2024/01/17	3	36.53	0	0.00	36.50	3	6,886	0.04%
2024/01/16	6	37.14	0	0.00	37.05	6	6,790	0.09%
2024/01/15	1	37.30	0	0.00	37.40	1	6,745	0.01%
2024/01/11	3	37.30	4	37.29	37.40	-1	6,788	-0.01%
2024/01/10	18	37.48	18	37.50	37.50	0	6,933	0.00%
2024/01/09	13	38.45	36	38.30	38.30	-23	6,862	-0.34%
2024/01/08	0	38.90	0	0.00	38.95	0	6,838	0.00%
2024/01/04	2	38.90	1	39.10	39.10	1	6,870	0.01%
2024/01/03	2	39.28	2	39.25	39.25	0	6,890	0.00%
2023/12/29	10	39.40	3	39.30	39.60	7	6,809	0.10%
2023/12/28	1	39.20	0	0.00	39.50	1	6,803	0.01%
2023/12/27	4.2	39.19	7	39.19	39.35	-2.8	6,814	-0.04%
2023/12/25	2	39.95	2	39.88	39.45	0	6,760	0.00%
2023/12/22	2.1	39.30	21	39.47	39.20	-18.9	6,693	-0.28%
2023/12/21	2.2	39.37	1	39.55	39.35	1.2	6,577	0.02%
2023/12/20	3.2	39.77	9	39.91	39.70	-5.8	6,433	-0.09%
2023/12/19	13.1	39.51	17	39.70	39.70	-3.9	6,198	-0.06%
2023/12/18	17.1	39.90	19	39.84	39.75	-1.9	5,956	-0.03%
2023/12/15	97.1	39.68	110	39.72	39.55	-12.9	5,561	-0.23%	大賣/
2023/12/13	1	38.00	5	38.00	38.00	-4	5,071	-0.08%
2023/12/12	0.1	38.45	0	0.00	38.35	0.1	5,345	0.00%
2023/12/11	1.1	38.47	2	38.40	38.40	-0.9	5,332	-0.02%
2023/12/08	1.1	38.73	6	38.40	38.40	-4.9	5,310	-0.09%
2023/12/07	6.1	39.11	0	0.00	38.80	6.1	5,187	0.12%
2023/12/06	0.1	39.20	5	39.20	39.15	-4.9	5,176	-0.09%
2023/12/05	11.1	38.94	5	38.95	38.95	6.1	5,154	0.12%
2023/12/04	0.2	38.75	62.6	39.15	39.25	-62.4	5,231	-1.19%
2023/12/01	5	38.86	7	38.96	38.85	-2	5,216	-0.04%
2023/11/30	6	38.31	4	38.28	38.65	2	5,124	0.04%
2023/11/29	1	38.50	1	38.55	38.50	0	5,235	0.00%
2023/11/27	0	38.10	0	0.00	38.10	0	5,263	0.00%
2023/11/22	1	38.60	4.4	38.52	38.60	-3.4	5,234	-0.06%
2023/11/21	1.1	38.49	5.6	38.50	38.50	-4.6	5,185	-0.09%
2023/11/20	0.8	38.00	2	38.00	38.05	-1.2	5,091	-0.02%
2023/11/17	4	38.34	3	38.30	38.10	1	5,070	0.02%
2023/11/16	8	37.93	10.4	38.28	38.15	-2.4	5,020	-0.05%
2023/11/14	4	36.35	0	0.00	36.50	4	4,922	0.08%
2023/11/09	10	37.45	0	0.00	37.30	10	5,274	0.19%
2023/11/08	1	37.20	0.2	37.25	37.20	0.8	5,457	0.01%
2023/11/06	0	0.00	2	37.35	37.15	-2	5,629	-0.04%
2023/11/03	0	0.00	0	37.20	37.30	0	5,708	0.00%
2023/11/02	1	36.90	10.2	37.00	36.95	-9.2	5,721	-0.16%
2023/10/30	0	0.00	10	36.98	37.10	-10	6,064	-0.16%
2023/10/26	5	36.70	5	36.50	36.50	0	6,374	0.00%
2023/10/25	0	0.00	10	36.80	36.90	-10	7,181	-0.14%
2023/10/12	0	0.00	2.4	37.25	37.40	-2.4	9,474	-0.03%
2023/10/11	20.2	37.30	4	37.23	37.35	16.2	9,524	0.17%
2023/10/06	2	36.65	0.2	36.75	36.75	1.8	9,518	0.02%
2023/10/05	0.8	36.65	3	36.80	36.65	-2.2	9,569	-0.02%
2023/10/04	1	36.25	0	0.00	36.45	1	9,591	0.01%
2023/10/03	5	36.19	3	36.45	36.15	2	9,588	0.02%
2023/10/02	4	36.64	1	37.00	36.65	3	9,602	0.03%
2023/09/27	17	37.02	5	36.95	36.95	12	9,641	0.12%
2023/09/26	16	37.63	0	0.00	37.45	16	9,665	0.17%
2023/09/22	4	37.96	2	37.85	38.15	2	9,667	0.02%
2023/09/21	5	38.25	3	38.28	37.95	2	9,652	0.02%
2023/09/20	14	38.54	19	38.55	38.40	-5	9,623	-0.05%
2023/09/19	9	38.60	9	38.30	38.40	0	9,625	0.00%
2023/09/18	52	38.73	1	38.70	38.70	51	9,616	0.53%
2023/09/15	0	0.00	2.2	37.61	38.50	-2.2	9,394	-0.02%
2023/09/14	2	36.70	0	0.00	36.75	2	9,158	0.02%
2023/09/12	1	36.10	0	0.00	36.20	1	9,426	0.01%
2023/09/08	0.8	36.00	0	0.00	36.10	0.8	9,678	0.01%
2023/09/07	2	35.80	4	35.95	35.75	-2	9,781	-0.02%
2023/09/06	4	36.53	0	0.00	36.45	4	9,722	0.04%
2023/09/05	54	36.99	3.4	37.11	37.25	50.6	9,727	0.52%
2023/09/04	4	36.63	2.6	36.98	37.20	1.4	9,828	0.01%
2023/09/01	2	36.23	0	0.00	36.50	2	9,728	0.02%
2023/08/30	2	36.10	2	36.10	36.25	0	10,015	0.00%
2023/08/29	2	35.60	0	0.00	35.75	2	10,067	0.02%
2023/08/25	2	36.08	0	0.00	35.90	2	10,129	0.02%
2023/08/24	1.1	35.90	3	35.80	35.95	-1.9	10,120	-0.02%
2023/08/23	3	36.10	0	0.00	35.95	3	10,120	0.03%
2023/08/22	3	35.97	1	35.90	35.90	2	10,143	0.02%
2023/08/21	3	36.75	0	0.00	36.30	3	10,124	0.03%
2023/08/17	1	36.45	0	0.00	36.45	1	10,050	0.01%
2023/08/16	5.1	36.20	7	36.19	36.30	-1.9	10,040	-0.02%
2023/08/15	6	37.50	5	37.95	37.00	1	9,926	0.01%
2023/08/14	23.1	37.40	5	37.75	37.75	18.1	9,799	0.18%
2023/08/11	0.2	39.35	8	39.28	39.45	-7.8	9,620	-0.08%
2023/08/10	3	39.62	1	39.55	39.80	2	9,544	0.02%
2023/08/09	3	39.87	0	0.00	40.05	3	9,515	0.03%
2023/08/08	6	40.15	0	0.00	40.40	6	9,482	0.06%
2023/08/04	1	40.10	22	40.11	40.45	-21	9,448	-0.22%
2023/08/02	5	40.29	3	40.18	40.15	2	9,483	0.02%
2023/08/01	2	39.45	3	39.45	39.40	-1	9,383	-0.01%
2023/07/31	3	39.43	0	0.00	39.50	3	9,346	0.03%
2023/07/28	21.5	39.93	4	39.90	39.95	17.5	9,096	0.19%
2023/07/27	20	49.05	1	49.30	49.90	19	8,302	0.23%
2023/07/26	15.1	49.13	0	0.00	48.90	15.1	7,702	0.20%
2023/07/25	0.3	49.05	2	49.00	48.95	-1.7	7,395	-0.02%
2023/07/24	2	48.85	20	48.60	48.80	-18	7,187	-0.25%
2023/07/21	3.4	48.57	1	49.50	48.70	2.4	7,075	0.03%
2023/07/20	22	49.45	0	0.00	49.45	22	6,883	0.32%
2023/07/18	5	47.64	0	0.00	47.95	5	6,483	0.08%
2023/07/17	5.2	48.00	0	0.00	48.00	5.2	6,400	0.08%
2023/07/13	1	47.45	0	0.00	47.45	1	6,444	0.02%
2023/07/06	1.2	47.83	0	0.00	47.50	1.2	6,724	0.02%
2023/07/05	0	0.00	1	48.05	48.05	-1	6,681	-0.01%
2023/07/04	1	48.20	1	48.20	48.20	0	6,685	0.00%
2023/07/03	0	0.00	2	48.03	47.95	-2	6,792	-0.03%
2023/06/30	0	0.00	8	47.50	47.40	-8	6,819	-0.12%
2023/06/29	0.1	47.40	0	0.00	47.35	0.1	6,857	0.00%
2023/06/28	1	47.50	0	0.00	47.55	1	6,852	0.01%
2023/06/27	1.1	47.97	2	47.98	47.45	-0.9	6,872	-0.01%
2023/06/26	0	0.00	1	47.45	47.60	-1	6,845	-0.01%
2023/06/20	0	0.00	38	47.44	47.50	-38	6,847	-0.55%
2023/06/19	31	48.08	0	0.00	47.90	31	6,836	0.45%
2023/06/16	14	48.36	3	48.43	48.35	11	6,840	0.16%
2023/06/15	0	0.00	1	47.95	47.95	-1	6,728	-0.01%
2023/06/14	6.1	46.93	9.1	46.82	47.00	-2.9	6,682	-0.04%
2023/06/13	5	46.35	0	0.00	46.40	5	6,970	0.07%
2023/06/08	1	47.60	12.1	47.30	47.25	-11.1	8,588	-0.13%
2023/06/07	10	47.00	2	47.15	47.00	8	8,554	0.09%
2023/06/06	1	47.00	2	46.95	46.90	-1	8,634	-0.01%
2023/06/05	0	0.00	1.3	47.01	46.90	-1.3	8,690	-0.01%
2023/06/02	4	45.55	3	45.65	45.70	1	8,633	0.01%
2023/06/01	0	0.00	1	45.30	45.45	-1	8,797	-0.01%
2023/05/31	0	0.00	10	45.30	45.10	-10	8,817	-0.11%
2023/05/30	1	45.30	0	0.00	45.25	1	8,776	0.01%
2023/05/25	2.1	45.30	2	45.25	45.20	0.1	8,903	0.00%
2023/05/23	1	45.55	0	0.00	45.40	1	8,963	0.01%
2023/05/22	1	45.40	6.2	45.52	45.50	-5.2	8,960	-0.06%
2023/05/19	4	45.14	3	44.95	45.10	1	9,005	0.01%
2023/05/18	0	0.00	1	44.75	44.85	-1	8,996	-0.01%
2023/05/16	1	44.25	2	44.60	44.70	-1	9,368	-0.01%
2023/05/12	0	0.00	2	44.15	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.15	44.35	-2	9,425	-0.02%
2023/05/09	0	0.00	2	44.45	44.45	-2	9,511	-0.02%
2023/05/08	1	45.30	2	45.58	45.45	-1	9,438	-0.01%
2023/05/04	0	0.00	1	44.70	44.70	-1	9,540	-0.01%
2023/05/03	0	0.00	3	44.75	44.55	-3	9,806	-0.03%
2023/04/27	10	43.75	1	43.75	43.85	9	10,157	0.09%
2023/04/26	3	43.03	0	0.00	43.25	3	10,176	0.03%
2023/04/24	0	0.00	4	44.13	44.05	-4	10,117	-0.04%
2023/04/21	2	44.23	0	0.00	44.20	2	10,201	0.02%
2023/04/20	2	44.88	8	45.00	44.85	-6	10,184	-0.06%
2023/04/19	1	45.35	0	0.00	45.05	1	10,215	0.01%
2023/04/18	3	45.43	5.1	45.35	45.35	-2.1	10,145	-0.02%
2023/04/17	2	45.55	9	45.62	45.70	-7	10,104	-0.07%
2023/04/14	0	0.00	3	45.35	45.35	-3	10,046	-0.03%
2023/04/13	6	45.60	0	45.60	45.45	6	10,047	0.06%
2023/04/12	3	45.35	2	45.20	45.30	1	10,044	0.01%
2023/04/11	1	44.80	1	45.10	44.80	0	9,940	0.00%
2023/04/10	1	44.90	1	44.90	44.90	0	9,940	0.00%
2023/04/07	1	44.90	0	0.00	44.85	1	9,949	0.01%
2023/04/06	7	44.84	0	0.00	44.85	7	10,057	0.07%
2023/03/31	3	45.62	1	45.60	45.50	2	10,114	0.02%
2023/03/30	5	45.45	1	45.45	45.60	4	10,624	0.04%
2023/03/28	0	0.00	9	45.32	45.35	-9	11,750	-0.08%
2023/03/27	3	45.57	1	45.25	45.50	2	12,350	0.02%
2023/03/24	3	45.35	0	0.00	45.15	3	12,834	0.02%
2023/03/23	3	45.20	0	0.00	45.25	3	13,167	0.02%
2023/03/22	8	45.45	1	45.55	45.50	7	13,439	0.05%
2023/03/21	7.1	45.51	0	0.00	45.30	7.1	13,955	0.05%
2023/03/20	4	45.29	1	45.50	45.20	3	14,144	0.02%
2023/03/17	4	45.06	3	45.40	45.45	1	14,211	0.01%
2023/03/16	7	44.94	2	45.10	44.50	5	14,219	0.04%
2023/03/15	15	46.79	0	0.00	45.80	15	14,140	0.11%
2023/03/14	25.2	46.87	7.3	47.01	46.55	17.9	14,124	0.13%
2023/03/13	1	44.40	2	44.98	45.35	-1	13,791	-0.01%
2023/03/10	0	0.00	34	44.33	44.40	-34	13,477	-0.25%
2023/03/09	0	0.00	1	44.55	44.70	-1	13,485	-0.01%
2023/03/08	0	0.00	13	44.79	45.10	-13	13,415	-0.10%
2023/03/07	0	0.00	18	44.98	45.00	-18	13,319	-0.14%
2023/03/06	0	0.00	21	44.07	44.50	-21	13,125	-0.16%
2023/03/02	1	43.10	1	43.20	43.40	0	13,007	0.00%
2023/03/01	2	43.08	8	43.20	43.10	-6	13,041	-0.05%
2023/02/24	16	43.74	21	43.39	43.50	-5	13,046	-0.04%
2023/02/23	7	43.58	1	43.65	43.60	6	13,118	0.05%
2023/02/22	6	43.08	5	43.20	43.20	1	13,291	0.01%
2023/02/21	2	43.45	4	43.35	43.45	-2	13,412	-0.01%
2023/02/20	0	0.00	2	43.25	43.50	-2	13,750	-0.01%
2023/02/17	7	42.71	12	42.65	42.80	-5	14,206	-0.04%
2023/02/16	2	43.00	1	43.15	43.10	1	14,818	0.01%
2023/02/15	6	43.27	1	43.35	42.90	5	14,935	0.03%
2023/02/13	1	43.75	2	44.15	44.15	-1	14,664	-0.01%
2023/02/10	16	44.30	0	0.00	43.80	16	14,750	0.11%
2023/02/09	1	44.25	1.1	44.40	44.40	-0.1	14,925	0.00%
2023/02/08	1	44.40	1	44.40	44.20	0	14,944	0.00%
2023/02/07	3	43.97	0.8	43.85	44.35	2.2	14,906	0.01%
2023/02/06	4	43.83	10	43.95	43.95	-6	14,902	-0.04%
2023/02/03	8	44.23	1	44.45	44.20	7	14,902	0.05%
2023/02/02	0	0.00	25	44.65	44.95	-25	14,847	-0.17%
2023/02/01	2	44.78	3	45.45	44.90	-1	14,751	-0.01%
2023/01/31	0	0.00	0	44.50	44.80	0	14,533	0.00%
2023/01/30	0	0.00	5	44.22	44.30	-5	14,397	-0.03%
2023/01/17	0	0.00	2	43.20	43.50	-2	14,281	-0.01%
2023/01/16	0.1	43.00	5	43.40	43.00	-4.9	14,298	-0.03%
2023/01/13	0	43.15	3	43.00	43.00	-3	14,313	-0.02%
2023/01/11	0	0.00	5	43.20	43.20	-5	14,393	-0.03%
2023/01/10	10	43.05	1	43.05	42.90	9	14,346	0.06%
2023/01/09	0	0.00	2	42.60	42.75	-2	14,339	-0.01%
2023/01/06	2	42.18	1	42.25	42.30	1	14,457	0.01%
2023/01/03	2	42.40	0	0.00	42.60	2	14,803	0.01%
2022/12/30	1	42.05	1	42.00	42.40	0	14,786	0.00%
2022/12/29	1	41.55	0	0.00	41.35	1	14,795	0.01%
2022/12/27	6	42.10	6	42.18	42.25	0	15,021	0.00%
2022/12/26	5	42.95	0	0.00	42.10	5	15,103	0.03%
2022/12/23	10	42.92	5	43.15	43.15	5	15,177	0.03%
2022/12/21	3	43.03	4	42.56	43.00	-1	14,606	-0.01%
2022/12/20	5	41.89	6	42.27	41.50	-1	14,020	-0.01%
2022/12/19	6	42.21	7	42.45	42.00	-1	13,648	-0.01%
2022/12/16	5	43.55	6	43.64	43.55	-1	13,086	-0.01%
2022/12/15	2	44.68	5.1	45.03	44.75	-3.1	12,606	-0.02%
2022/12/14	4	43.73	4.1	44.13	44.20	-0.2	12,315	0.00%
2022/12/13	1.1	43.94	3.9	44.10	43.60	-2.8	12,024	-0.02%
2022/12/12	1	42.50	10	41.75	42.45	-9	11,484	-0.08%
2022/12/09	0	0.00	1	43.30	43.15	-1	11,255	-0.01%
2022/12/08	6	42.98	6	43.20	43.20	0	11,166	0.00%
2022/12/07	0	0.00	5.3	43.24	43.10	-5.3	11,063	-0.05%
2022/12/06	5	43.03	2	43.50	42.80	3	10,897	0.03%
2022/12/05	0	0.00	29	43.18	43.30	-29	10,634	-0.27%
2022/12/02	2.2	40.51	2	40.40	40.50	0.2	9,993	0.00%
2022/12/01	0	0.00	3	40.70	40.50	-3	10,017	-0.03%
2022/11/30	1	40.20	0	0.00	40.25	1	9,943	0.01%
2022/11/29	1	39.75	0	0.00	40.15	1	9,927	0.01%
2022/11/28	1	39.85	0	0.00	39.55	1	9,958	0.01%
2022/11/25	2	40.28	0	0.00	40.00	2	10,050	0.02%
2022/11/24	6	39.85	0	0.00	40.05	6	10,023	0.06%
2022/11/23	1	40.15	0	0.00	39.85	1	10,015	0.01%
2022/11/18	6	40.92	2	39.90	39.90	4	10,079	0.04%
2022/11/17	0	0.00	5	41.01	41.10	-5	9,984	-0.05%
2022/11/16	13.1	41.34	10	41.31	40.85	3.1	9,873	0.03%
2022/11/15	55.1	41.44	18	41.69	41.30	37.1	9,570	0.39%
2022/11/14	1	39.95	7	40.44	40.80	-6	9,242	-0.06%
2022/11/11	0	0.00	7	39.42	39.25	-7	9,020	-0.08%
2022/11/10	0.2	39.30	2	39.30	39.35	-1.9	9,116	-0.02%
2022/11/09	0	0.00	5	39.80	39.60	-5	9,324	-0.05%
2022/11/08	0	0.00	0	39.45	39.45	0	9,820	0.00%
2022/11/02	0	0.00	4	38.10	38.05	-4	10,278	-0.04%
2022/10/31	1	37.20	0	0.00	37.75	1	10,240	0.01%
2022/10/28	3	37.80	0	0.00	37.80	3	10,252	0.03%
2022/10/25	0	0.00	1	38.65	38.75	-1	10,655	-0.01%
2022/10/24	1	39.00	1	39.10	38.70	0	10,661	0.00%
2022/10/21	0	0.00	0.2	38.60	38.45	-0.2	10,610	0.00%
2022/10/19	1	38.75	0	0.00	38.15	1	10,544	0.01%
2022/10/17	0	0.00	3	38.25	39.10	-3	10,730	-0.03%
2022/10/14	0	0.00	15	39.14	39.10	-15	10,733	-0.14%
2022/10/13	3	39.08	7	37.59	37.20	-4	10,777	-0.04%
2022/10/12	0	0.00	0.1	38.75	39.00	-0.1	10,866	0.00%
2022/10/06	10	38.85	0	0.00	39.20	10	10,921	0.09%
2022/10/05	5	39.00	1	39.60	39.20	4	10,898	0.04%
2022/10/03	4	37.86	5	38.02	38.10	-1	10,661	-0.01%
2022/09/30	5	37.80	2	36.55	37.80	3	10,679	0.03%
2022/09/29	0	0.00	2	35.95	35.90	-2	10,539	-0.02%
2022/09/28	2	35.30	0	0.00	35.25	2	10,558	0.02%
2022/09/26	1	37.25	0	0.00	37.20	1	10,454	0.01%
2022/09/21	3	39.75	3	39.20	38.85	0	10,574	0.00%
2022/09/20	0	0.00	5	39.17	39.35	-5	10,530	-0.05%
2022/09/16	3	39.02	6	39.18	39.00	-3	10,671	-0.03%
2022/09/15	4	39.59	3	39.82	39.60	1	10,794	0.01%
2022/09/14	5	39.63	1	39.55	39.55	4	10,933	0.04%
2022/09/13	2	39.78	5.1	39.84	40.00	-3.1	11,066	-0.03%
2022/09/12	0	0.00	2	39.85	39.85	-2	11,356	-0.02%
2022/09/08	2	38.48	2	38.65	39.10	0	11,407	0.00%
2022/09/07	2	37.65	50.5	37.55	37.50	-48.5	11,508	-0.42%
2022/09/06	4	37.96	3	37.60	37.80	1	11,585	0.01%
2022/09/02	0	0.00	4	38.48	38.05	-4	12,013	-0.03%
2022/09/01	1	38.60	51	38.70	38.65	-50	11,982	-0.42%
2022/08/30	4	39.48	0	0.00	39.70	4	11,907	0.03%
2022/08/29	1	39.30	0	0.00	39.40	1	11,903	0.01%
2022/08/26	1	40.65	1	40.65	40.45	0	11,929	0.00%
2022/08/25	1	40.35	6	40.56	40.35	-5	11,897	-0.04%
2022/08/24	58	40.52	6	40.23	40.15	52	11,867	0.44%
2022/08/23	2	39.68	2	39.80	39.85	0	11,826	0.00%
2022/08/22	1	40.15	104	40.10	40.15	-103	11,853	-0.87%	大賣/鉅額交易
2022/08/19	3	40.77	7	40.60	40.65	-4	11,942	-0.03%
2022/08/18	33.2	40.58	1	40.75	40.65	32.2	11,930	0.27%
2022/08/17	44.3	39.92	24	39.62	39.55	20.3	11,527	0.18%
2022/08/16	14.3	39.25	6	39.35	39.20	8.3	11,415	0.07%
2022/08/15	32	39.90	4	39.93	39.90	28	11,331	0.25%
2022/08/12	41.3	38.17	13	38.49	39.15	28.3	10,931	0.26%
2022/08/10	2	35.15	2	35.45	35.20	0	10,598	0.00%
2022/08/09	1	34.90	0	0.00	35.15	1	10,671	0.01%
2022/08/04	5.2	33.98	2	34.00	34.35	3.2	11,011	0.03%
2022/08/03	1.2	34.69	0	0.00	34.50	1.2	11,353	0.01%
2022/08/02	0.2	35.35	0	0.00	35.10	0.2	11,533	0.00%
2022/07/29	1.2	34.94	0	0.00	34.90	1.2	11,473	0.01%
2022/07/27	0	0.00	1	35.30	35.40	-1	11,856	-0.01%
2022/07/26	0.2	35.65	0	0.00	35.10	0.2	12,006	0.00%
2022/07/25	0.4	36.20	8	36.00	36.00	-7.6	12,154	-0.06%
2022/07/20	6	35.10	6	34.51	34.85	0	13,085	0.00%
2022/07/19	6	36.22	0	0.00	36.05	6	13,222	0.05%
2022/07/13	2	34.15	7	33.91	33.80	-5	14,450	-0.03%
2022/07/11	2	34.65	0	0.00	34.75	2	16,432	0.01%
2022/07/07	1	33.30	0	0.00	34.15	1	17,960	0.01%
2022/07/05	1	33.85	0	0.00	34.30	1	18,742	0.01%
2022/07/01	1	33.35	3	34.00	33.10	-2	19,182	-0.01%
2022/06/30	2	33.85	3	33.85	33.85	-1	19,088	-0.01%
2022/06/29	0	0.00	2	35.40	35.25	-2	19,044	-0.01%
2022/06/28	0	0.00	2	35.60	35.55	-2	19,123	-0.01%
2022/06/27	5	35.60	5	36.20	36.25	0	19,247	0.00%
2022/06/23	1	34.70	13	34.60	34.90	-12	19,826	-0.06%
2022/06/22	2	35.55	0	0.00	35.30	2	19,939	0.01%
2022/06/21	9	37.05	0	0.00	37.10	9	20,052	0.04%
2022/06/20	6	36.17	20	35.48	35.40	-14	20,063	-0.07%
2022/06/17	2	37.80	0	0.00	38.05	2	20,080	0.01%
2022/06/16	2	38.55	0	0.00	38.55	2	20,302	0.01%
2022/06/15	4	40.08	2	40.45	40.05	2	20,177	0.01%
2022/06/14	10	40.37	3	40.08	40.10	7	20,186	0.03%
2022/06/13	6	41.71	8	41.70	41.55	-2	20,189	-0.01%
2022/06/10	11	43.03	0	0.00	43.05	11	20,320	0.05%
2022/06/08	1	43.70	0	0.00	43.65	1	20,746	0.00%
2022/06/07	1	43.55	13.2	43.50	43.60	-12.2	21,127	-0.06%
2022/06/06	2	43.58	8	42.96	43.50	-6	21,937	-0.03%
2022/06/02	1	43.10	0	0.00	43.05	1	23,276	0.00%
2022/06/01	1	43.35	0	0.00	43.50	1	24,187	0.00%
2022/05/31	4	43.45	2	43.40	43.40	2	24,685	0.01%
2022/05/30	3	43.77	6	43.97	43.95	-3	25,052	-0.01%
2022/05/26	2	43.28	0	0.00	43.10	2	27,434	0.01%
2022/05/25	0	0.00	1	43.55	44.00	-1	28,106	0.00%
2022/05/24	10	44.83	11	44.34	44.10	-1	28,713	0.00%
2022/05/23	7	44.45	10	44.69	44.75	-3	29,280	-0.01%
2022/05/20	7	43.86	12	44.02	44.00	-5	30,567	-0.02%
2022/05/19	3	42.30	2	42.45	42.80	1	32,307	0.00%
2022/05/18	4	44.48	17	44.45	44.35	-13	32,193	-0.04%
2022/05/17	3	43.85	0	0.00	43.40	3	32,340	0.01%
2022/05/16	5	44.05	3	43.67	43.40	2	32,550	0.01%
2022/05/13	18	44.16	0	0.00	44.05	18	32,778	0.05%
2022/05/12	14	44.55	10	43.35	43.20	4	32,971	0.01%
2022/05/11	29.2	44.47	29	44.32	44.20	0.2	33,247	0.00%
2022/05/10	3	42.83	5	42.52	43.25	-2	33,356	-0.01%
2022/05/09	5	43.80	6	44.01	43.70	-1	33,675	0.00%
2022/05/06	2	44.78	0	0.00	45.00	2	33,997	0.01%
2022/05/05	3	45.50	6	45.60	45.90	-3	34,340	-0.01%
2022/05/04	2	44.25	0	0.00	44.25	2	34,184	0.01%
2022/05/03	5	44.55	7	44.28	44.80	-2	34,135	-0.01%
2022/04/29	2	44.45	1	44.80	44.40	1	34,173	0.00%
2022/04/28	5	44.67	1	44.85	44.40	4	34,662	0.01%
2022/04/27	0	0.00	65	44.56	44.40	-65	34,657	-0.19%
2022/04/26	9	47.27	7	46.41	46.20	2	34,331	0.01%
2022/04/25	21	48.72	3	48.43	48.50	18	33,674	0.05%
2022/04/22	6	50.05	5	50.20	50.20	1	33,346	0.00%
2022/04/21	4	51.48	7	52.00	50.60	-3	33,109	-0.01%
2022/04/20	46	53.25	39	52.32	52.20	7	32,891	0.02%
2022/04/19	22	53.22	29	53.46	53.90	-7	32,581	-0.02%
2022/04/18	35	54.45	12.3	53.60	53.00	22.7	32,184	0.07%
2022/04/15	46	55.58	70	55.63	55.00	-24	31,634	-0.08%
2022/04/14	11	54.02	31	54.14	54.00	-20	30,359	-0.07%
2022/04/13	7	52.76	25	52.83	53.00	-18	29,278	-0.06%
2022/04/12	73	51.70	17	51.96	51.70	56	28,859	0.19%
2022/04/11	3	51.47	11	51.46	51.70	-8	28,640	-0.03%
2022/04/08	1	50.90	10	50.26	51.00	-9	28,184	-0.03%
2022/04/07	1	49.00	0	0.00	48.75	1	27,881	0.00%
2022/04/06	16	49.70	19	49.70	49.80	-3	27,734	-0.01%
2022/04/01	6	49.43	3	49.20	49.50	3	27,704	0.01%
2022/03/31	8	49.13	2	49.20	49.00	6	27,783	0.02%
2022/03/30	3	48.83	3	48.97	49.35	0	27,849	0.00%
2022/03/29	3	49.37	2	49.03	49.00	1	27,771	0.00%
2022/03/28	10	49.79	10	49.95	49.95	0	27,694	0.00%
2022/03/25	6	52.02	4	51.55	52.20	2	27,615	0.01%
2022/03/24	2	51.50	0	0.00	51.70	2	27,879	0.01%
2022/03/23	3	51.03	7	51.04	51.20	-4	28,176	-0.01%
2022/03/22	2	51.40	0	0.00	50.90	2	28,074	0.01%
2022/03/21	18.3	50.80	18	50.38	50.20	0.3	27,802	0.00%
2022/03/18	10	49.38	10	49.38	49.40	0	27,719	0.00%
2022/03/17	17	49.07	22	49.08	49.05	-5	28,002	-0.02%
2022/03/16	22	49.07	22	48.55	48.65	0	28,087	0.00%
2022/03/15	8	48.74	8	49.46	48.40	0	27,987	0.00%
2022/03/14	14	50.07	4	50.08	50.30	10	28,451	0.04%
2022/03/11	6	50.37	9	50.27	49.90	-3	28,866	-0.01%
2022/03/10	11	49.49	25	49.36	49.75	-14	28,819	-0.05%
2022/03/09	42	49.40	34	49.51	49.45	8	28,546	0.03%
2022/03/08	15	51.68	13	53.10	50.10	2	27,909	0.01%
2022/03/07	51	53.16	69	53.23	52.70	-18	26,610	-0.07%
2022/03/04	69	53.64	48	53.35	53.30	21	25,975	0.08%
2022/03/03	5	53.48	16	53.56	53.70	-11	25,921	-0.04%
2022/03/02	12	53.61	15	53.63	53.30	-3	26,163	-0.01%
2022/03/01	46	54.06	42	53.95	53.10	4	25,806	0.02%
2022/02/25	34	52.12	24	52.03	52.40	10	25,171	0.04%
2022/02/24	16	50.99	85	51.27	50.00	-69	24,996	-0.28%
2022/02/23	79	52.15	14	52.00	52.20	65	24,477	0.27%
2022/02/22	37	52.97	86.1	52.24	51.50	-49.1	24,043	-0.20%
2022/02/21	13	52.27	67	52.59	53.00	-54	22,923	-0.24%
2022/02/18	12	49.05	14	48.99	49.35	-2	21,290	-0.01%
2022/02/17	0	0.00	4	48.59	48.70	-4	21,620	-0.02%
2022/02/16	68	48.95	19	49.06	48.60	49	21,735	0.23%
2022/02/15	14	49.31	8	49.44	48.85	6	22,306	0.03%
2022/02/14	0	0.00	15	48.82	49.00	-15	23,658	-0.06%
2022/02/11	22.1	49.27	11.5	49.25	49.00	10.6	23,657	0.04%
2022/02/10	18	49.11	32	49.19	49.05	-14	24,768	-0.06%
2022/02/09	15	48.81	21	48.95	48.50	-6	26,164	-0.02%
2022/02/08	17	47.40	2	47.70	48.05	15	25,747	0.06%
2022/02/07	7	46.76	16	46.71	47.50	-9	25,531	-0.04%
2022/01/26	4	44.05	0	0.00	44.10	4	25,252	0.02%
2022/01/25	2	44.55	1	45.05	44.20	1	25,659	0.00%
2022/01/24	4	44.65	1.1	44.75	44.70	2.9	26,549	0.01%
2022/01/21	36	45.68	47	45.83	45.55	-11	26,751	-0.04%
2022/01/20	4	44.64	3	44.93	45.45	1	26,341	0.00%
2022/01/18	1	44.50	0	0.00	44.35	1	26,715	0.00%
2022/01/17	0	0.00	3.5	43.87	44.20	-3.5	26,777	-0.01%
2022/01/14	4	44.35	3	44.22	44.25	1	27,100	0.00%
2022/01/13	2	45.35	0	0.00	45.15	2	27,489	0.01%
2022/01/12	1	44.70	0	0.00	44.55	1	27,455	0.00%
2022/01/11	1	44.05	0	0.00	44.10	1	27,513	0.00%
2022/01/10	4	44.26	0	0.00	44.05	4	27,959	0.01%
2022/01/07	8	44.81	0	0.00	44.60	8	28,085	0.03%
2022/01/06	3	45.17	5	45.15	45.20	-2	28,276	-0.01%
2022/01/05	7	45.38	1	45.55	45.05	6	28,627	0.02%
2022/01/04	0	0.00	2	45.25	45.30	-2	28,811	-0.01%
2022/01/03	10	45.80	0	0.00	45.80	10	28,948	0.03%
2021/12/29	1	46.45	0	0.00	46.35	1	29,190	0.00%
2021/12/28	3.7	46.24	0	0.00	46.35	3.7	29,352	0.01%
2021/12/27	2	46.18	14	46.37	46.15	-12	29,712	-0.04%
2021/12/24	8	46.92	3	47.35	46.80	5	29,868	0.02%
2021/12/23	0	0.00	7	47.58	47.35	-7	29,994	-0.02%
2021/12/22	5	47.88	6	47.62	47.45	-1	30,262	0.00%
2021/12/21	10	47.65	16	48.06	47.90	-6	30,252	-0.02%
2021/12/20	9.5	48.47	25	48.40	48.75	-15.5	30,013	-0.05%
2021/12/17	6	48.23	19	47.77	47.65	-13	29,641	-0.04%
2021/12/16	6	46.85	2	46.85	47.10	4	29,247	0.01%
2021/12/15	4	47.08	1	46.90	47.00	3	29,461	0.01%
2021/12/14	8.1	47.28	3	47.17	46.70	5.1	29,633	0.02%
2021/12/13	18	47.94	13	48.04	47.90	5	29,623	0.02%
2021/12/10	11	47.56	3	47.68	47.00	8	29,509	0.03%
2021/12/09	3	47.85	18	47.70	47.30	-15	29,827	-0.05%
2021/12/08	9	48.19	7	47.81	47.60	2	30,311	0.01%
2021/12/07	7	47.24	10	47.50	47.95	-3	29,991	-0.01%
2021/12/06	2	46.58	0	0.00	46.20	2	29,525	0.01%
2021/12/03	0	0.00	1	47.10	46.20	-1	29,605	0.00%
2021/12/02	1	46.00	1	46.30	46.30	0	29,860	0.00%
2021/12/01	2	46.18	4	45.68	46.20	-2	29,959	-0.01%
2021/11/30	4	46.05	7	46.23	46.05	-3	30,063	-0.01%
2021/11/29	9.2	46.18	15	46.46	46.20	-5.8	30,010	-0.02%
2021/11/26	9	47.83	10	47.84	47.75	-1	30,027	0.00%
2021/11/25	18	47.87	16	47.73	47.65	2	29,704	0.01%
2021/11/24	53	47.36	54.2	47.37	47.05	-1.2	29,565	0.00%
2021/11/23	14	45.72	16	45.54	45.65	-2	29,073	-0.01%
2021/11/22	2	44.25	1	44.00	44.65	1	29,884	0.00%
2021/11/19	5	44.24	5	43.70	43.70	0	30,030	0.00%
2021/11/18	3	44.73	1	44.60	44.55	2	30,294	0.01%
2021/11/17	5.1	45.37	6	45.42	45.05	-1	30,370	0.00%
2021/11/16	8	46.27	13	46.70	45.45	-5	30,546	-0.02%
2021/11/15	21.1	47.01	4	47.00	46.75	17.1	30,484	0.06%
2021/11/12	42.3	48.90	31	48.36	48.30	11.3	31,117	0.04%
2021/11/11	55	48.60	44.1	49.26	49.40	10.9	31,100	0.04%
2021/11/10	5	46.82	24	46.75	46.75	-19	30,032	-0.06%
2021/11/09	76.2	47.35	37.6	47.14	46.90	38.6	30,377	0.13%
2021/11/08	24	45.63	28.2	46.01	46.35	-4.2	29,604	-0.01%
2021/11/05	18.1	42.18	1.1	42.40	42.15	17.1	28,942	0.06%
2021/11/04	4	41.83	19	42.36	42.55	-15	29,010	-0.05%
2021/11/03	19	40.94	12.2	41.68	41.75	6.8	29,328	0.02%
2021/11/02	20.1	40.94	5	40.30	40.30	15.1	29,348	0.05%
2021/11/01	38	42.01	10.1	41.60	41.10	28	29,188	0.10%
2021/10/29	2	44.00	7	44.05	44.15	-5	28,525	-0.02%
2021/10/28	13	44.98	8	44.99	44.95	5	28,490	0.02%
2021/10/27	0	0.00	6	45.13	45.10	-6	28,676	-0.02%
2021/10/26	0	0.00	9	45.42	45.15	-9	28,861	-0.03%
2021/10/25	8	45.16	1	45.50	45.15	7	29,402	0.02%
2021/10/22	5	45.51	8	45.18	45.05	-3	30,261	-0.01%
2021/10/21	0	0.00	12	45.54	46.30	-12	30,821	-0.04%
2021/10/20	2	44.70	0	0.00	44.55	2	31,203	0.01%
2021/10/19	99	44.68	96	44.55	44.50	3	31,961	0.01%
2021/10/18	29	46.27	29	45.43	45.00	0	33,279	0.00%
2021/10/14	1	44.70	1	44.75	44.75	0	35,965	0.00%
2021/10/13	2	44.60	3	44.65	44.60	-1	38,464	0.00%
2021/10/08	0	0.00	5	44.51	44.55	-5	40,508	-0.01%
2021/10/07	6	44.48	5	44.45	44.65	1	41,538	0.00%
2021/10/06	0	0.00	1.5	44.28	44.45	-1.5	43,305	0.00%
2021/10/05	1.3	44.81	1.3	44.31	44.90	-0.1	45,729	0.00%
2021/10/04	6	44.96	18	44.16	44.20	-12	46,599	-0.03%
2021/10/01	6	45.01	17	44.90	45.10	-11	47,959	-0.02%
2021/09/30	9	45.62	7	45.64	45.85	2	49,915	0.00%
2021/09/29	0	0.00	9	45.03	45.00	-9	51,403	-0.02%
2021/09/28	11	45.40	11	45.04	45.00	0	53,570	0.00%
2021/09/27	7.1	45.50	2	46.00	45.30	5.1	57,480	0.01%
2021/09/24	1	45.85	11	45.79	45.70	-10	62,167	-0.02%
2021/09/23	6	46.08	6	45.76	45.80	0	69,601	0.00%
2021/09/22	15.1	45.81	19	45.73	45.75	-4	76,836	-0.01%
2021/09/17	12	47.83	0	0.00	47.75	12	80,788	0.01%
2021/09/16	21	48.90	16	48.64	48.40	5	82,968	0.01%
2021/09/15	6	48.34	0.4	48.50	48.75	5.6	83,489	0.01%
2021/09/14	16.1	49.32	9	49.21	49.30	7.1	84,968	0.01%
2021/09/13	8	50.00	15	49.98	50.50	-7	86,300	-0.01%
2021/09/10	9	49.12	13.1	49.06	48.75	-4.1	86,105	0.00%
2021/09/09	3	47.70	3	47.55	47.90	0	86,148	0.00%
2021/09/08	9	48.45	7	47.51	47.05	2	86,592	0.00%
2021/09/07	14.1	49.37	7	48.50	48.35	7.1	86,871	0.01%
2021/09/06	11	49.51	16	49.26	49.20	-5	86,924	-0.01%
2021/09/03	8	49.67	10	49.09	48.85	-2	87,286	0.00%
2021/09/02	19	49.58	31	49.67	48.60	-12	87,905	-0.01%
2021/09/01	42	50.87	20	50.42	50.20	22	88,583	0.02%
2021/08/31	8	50.09	13	50.46	50.60	-5	88,670	-0.01%
2021/08/30	50	50.38	16.1	50.24	49.95	33.9	89,428	0.04%
2021/08/27	7.1	49.44	31	49.74	50.20	-23.9	90,186	-0.03%
2021/08/26	77.1	50.42	56	50.05	49.00	21.1	90,929	0.02%
2021/08/25	9	47.98	5	48.07	48.10	4	92,275	0.00%
2021/08/24	19	47.38	15	47.49	48.35	4	93,545	0.00%
2021/08/23	19	47.81	21	47.71	47.70	-2	96,102	0.00%
2021/08/20	16	46.74	61	46.24	46.00	-45	97,374	-0.05%
2021/08/19	14	47.45	26.1	46.85	46.55	-12.1	98,081	-0.01%
2021/08/18	85	46.32	129	46.21	48.55	-44	98,353	-0.04%	大賣/
2021/08/17	36	49.35	166	48.37	47.00	-130	97,910	-0.13%	大賣/鉅額交易
2021/08/16	70.1	50.75	24	50.55	50.40	46.1	97,863	0.05%
2021/08/13	30	52.48	23	52.32	52.30	7	98,613	0.01%
2021/08/12	165	52.65	47	52.60	53.50	118	99,398	0.12%	大買/鉅額交易
2021/08/11	57	52.34	42	52.01	50.90	15	100,420	0.01%
2021/08/10	9.1	51.33	14	51.11	50.90	-5	99,818	0.00%
2021/08/09	38	51.91	45	51.97	51.50	-7	101,040	-0.01%
2021/08/06	9	51.37	30	51.10	51.00	-21	102,182	-0.02%
2021/08/05	26	51.38	13	51.05	50.90	13	103,966	0.01%
2021/08/04	56.6	52.93	22	52.48	52.20	34.6	105,230	0.03%
2021/08/03	56	53.21	97	53.30	53.50	-41	108,385	-0.04%
2021/08/02	27	52.71	26	53.47	54.10	1	110,971	0.00%
2021/07/30	78	53.47	57	52.41	52.00	21	111,955	0.02%
2021/07/29	43.1	52.33	41	52.97	53.60	2.1	113,192	0.00%
2021/07/28	132	52.22	38	52.35	51.30	94	114,079	0.08%	大買/
2021/07/27	53	51.98	37	52.22	51.60	16	115,128	0.01%
2021/07/26	54.1	52.91	21	53.12	52.80	33.1	116,132	0.03%
2021/07/23	13.1	54.58	18	55.41	55.20	-5	116,839	0.00%
2021/07/22	52.1	55.63	60	55.52	53.60	-7.9	116,605	-0.01%
2021/07/21	65.1	58.57	77.5	58.19	56.50	-12.5	116,067	-0.01%
2021/07/20	103.1	58.78	38	58.79	58.40	65.1	115,458	0.06%	大買/
2021/07/19	100	60.53	72	60.48	60.00	28	115,103	0.02%
2021/07/16	41	58.47	27	58.50	58.30	14	115,684	0.01%
2021/07/15	17.6	57.19	31	56.84	58.50	-13.5	116,177	-0.01%
2021/07/14	19	54.97	17	54.65	54.40	2	116,278	0.00%
2021/07/13	68	58.41	47	58.10	56.30	21	116,504	0.02%
2021/07/12	42	59.90	62	59.98	59.60	-20	116,141	-0.02%
2021/07/09	29.1	57.84	23	57.42	56.90	6.1	114,318	0.01%
2021/07/08	52.5	57.61	56	57.22	58.00	-3.5	115,233	0.00%
2021/07/07	88.1	58.23	62	57.51	57.10	26.1	114,284	0.02%
2021/07/06	69.1	60.48	53	60.21	59.50	16.1	113,346	0.01%
2021/07/05	71.4	61.12	89.8	61.13	60.50	-18.4	112,774	-0.02%
2021/07/02	135.6	61.42	110	61.22	59.90	25.6	112,517	0.02%	大買/大賣/
2021/07/01	115.2	60.90	173	59.98	60.30	-57.8	110,796	-0.05%	大買/大賣/
2021/06/30	231.5	60.87	220.2	61.13	59.50	11.3	106,551	0.01%	大買/大賣/
2021/06/29	162.2	56.03	152.7	57.01	57.90	9.6	99,335	0.01%	大買/大賣/
2021/06/28	128.2	51.15	91	51.27	52.70	37.2	92,252	0.04%	大買/
2021/06/25	53	48.48	39	48.80	47.95	14	88,275	0.02%
2021/06/24	20	47.48	22	46.74	46.50	-2	86,098	0.00%
2021/06/23	47	47.41	69	46.71	45.80	-22	85,332	-0.03%
2021/06/22	60	46.83	76	46.93	48.00	-16	83,604	-0.02%
2021/06/21	38	44.69	18	44.00	43.80	20	81,795	0.02%
2021/06/18	16	45.71	6	45.28	45.50	10	81,400	0.01%
2021/06/17	123	47.02	111	45.86	45.95	12	80,959	0.01%	大買/大賣/
2021/06/16	36	47.00	38	46.39	45.75	-2	80,404	0.00%
2021/06/15	28	45.85	43	46.74	47.05	-15	79,901	-0.02%
2021/06/11	32.1	46.19	30	46.33	45.95	2.1	79,516	0.00%
2021/06/10	64	45.91	28	45.67	46.55	36	79,163	0.05%
2021/06/09	73	46.59	72	46.29	45.75	1	78,380	0.00%
2021/06/08	11	48.37	9	48.23	47.80	2	77,628	0.00%
2021/06/07	38	47.64	30	45.95	47.60	8	77,228	0.01%
2021/06/04	21	49.54	92	49.25	48.60	-71	76,205	-0.09%
2021/06/03	143	49.37	137	48.99	48.80	6	75,253	0.01%	大買/大賣/
2021/06/02	34	49.58	77.5	49.52	49.05	-43.5	74,534	-0.06%
2021/06/01	6	46.73	7	47.78	47.90	-1	72,757	0.00%
2021/05/31	71	47.97	46	47.43	46.00	25	72,920	0.03%
2021/05/28	6	44.55	33	44.22	44.95	-27	70,381	-0.04%
2021/05/27	82	41.43	72	41.07	40.90	10	69,091	0.01%
2021/05/26	3	39.73	20	40.11	40.70	-17	68,443	-0.02%
2021/05/25	35	40.15	25	39.41	39.75	10	67,979	0.01%
2021/05/24	15	40.16	46	40.15	40.20	-31	67,863	-0.05%
2021/05/21	20	39.76	32	40.00	40.30	-12	67,958	-0.02%
2021/05/20	44	39.77	37	39.53	39.50	7	66,983	0.01%
2021/05/19	40	40.56	27	40.85	41.50	13	65,721	0.02%
2021/05/18	1	37.75	5	37.33	37.75	-4	64,142	-0.01%
2021/05/17	8	35.26	22	34.48	34.35	-14	63,937	-0.02%
2021/05/14	41	38.67	19	37.61	37.40	22	62,629	0.04%
2021/05/13	39	39.72	11	39.55	39.35	28	60,892	0.05%
2021/05/12	48	43.98	20	44.23	43.70	28	58,931	0.05%
2021/05/11	95	52.47	86	50.78	48.55	9	57,459	0.02%
2021/05/10	38	51.18	76	52.20	53.00	-38	54,145	-0.07%
2021/05/07	38	48.46	34	47.81	49.40	4	51,262	0.01%
2021/05/06	59	48.44	41	48.29	49.45	18	49,859	0.04%
2021/05/05	35	46.20	34.2	46.18	45.95	0.8	48,126	0.00%
2021/05/04	26	44.62	23	46.43	43.70	3	46,697	0.01%
2021/05/03	15	49.76	22	49.49	48.45	-7	45,015	-0.02%
2021/04/29	24	48.50	25	48.39	48.00	-1	43,382	0.00%
2021/04/28	85	46.76	36	47.07	46.45	49	41,922	0.12%
2021/04/27	74	48.55	33	47.92	47.85	41	41,642	0.10%
2021/04/26	19	47.89	44	48.24	48.70	-25	40,781	-0.06%
2021/04/23	35	46.57	82	45.57	45.70	-47	39,893	-0.12%
2021/04/22	105.5	50.16	126	50.33	48.30	-20.5	38,942	-0.05%	大買/大賣/
2021/04/21	133	46.77	65	46.53	48.00	68	35,741	0.19%	大買/
2021/04/20	74	45.47	50	44.96	46.50	24	34,540	0.07%
2021/04/19	22	45.30	90.5	45.56	46.05	-68.5	33,267	-0.21%
2021/04/16	16	41.71	33.2	41.62	41.90	-17.2	31,918	-0.05%
2021/04/15	38	40.46	22	40.47	40.15	16	30,497	0.05%
2021/04/14	123	40.53	85	40.15	39.95	38	30,141	0.13%	大買/
2021/04/13	36.9	40.11	18	40.28	39.55	18.9	28,521	0.07%
2021/04/12	20	40.59	34	40.56	40.80	-14	28,017	-0.05%
2021/04/09	44	39.39	54	38.86	38.50	-10	26,927	-0.04%
2021/04/08	66	39.14	91	39.35	39.35	-25	26,031	-0.10%
2021/04/07	103	36.84	97.2	36.92	37.85	5.8	24,214	0.02%	大買/
2021/04/06	8	33.40	13.1	34.45	34.45	-5.1	22,297	-0.02%
2021/04/01	3	31.35	4	31.35	31.35	-1	22,073	0.00%
2021/03/31	8	31.32	9	31.26	31.35	-1	22,107	0.00%
2021/03/30	21	30.95	14	30.86	31.10	7	21,953	0.03%
2021/03/29	8	30.78	20	30.59	30.50	-12	22,022	-0.05%
2021/03/26	0	0.00	1	30.00	29.80	-1	23,036	0.00%
2021/03/25	5	29.62	3	29.65	29.65	2	23,726	0.01%
2021/03/24	6	29.43	10	29.43	29.40	-4	24,143	-0.02%
2021/03/23	1	29.85	7	29.84	29.90	-6	24,409	-0.02%
2021/03/22	0	0.00	12	29.60	29.70	-12	24,926	-0.05%
2021/03/19	22	29.39	0	0.00	29.35	22	25,487	0.09%
2021/03/18	4	29.75	7	29.75	29.75	-3	25,978	-0.01%
2021/03/17	8	29.63	0	0.00	29.70	8	26,973	0.03%
2021/03/16	9	29.61	5	29.45	29.55	4	28,297	0.01%
2021/03/15	0	0.00	11	30.39	30.35	-11	28,818	-0.04%
2021/03/12	4	30.15	1	30.30	30.60	3	29,225	0.01%
2021/03/11	2	30.60	5	30.80	30.60	-3	30,507	-0.01%
2021/03/10	5	30.47	8	30.20	30.40	-3	31,505	-0.01%
2021/03/09	19	30.56	13	30.45	30.35	6	32,527	0.02%
2021/03/08	72	30.14	56	30.06	29.55	16	32,658	0.05%
2021/03/05	36	31.00	20	31.07	30.20	16	32,969	0.05%
2021/03/04	35	33.11	54	32.96	32.80	-19	33,058	-0.06%
2021/03/03	8	31.11	22	31.39	31.60	-14	32,025	-0.04%
2021/03/02	29	31.45	60	30.49	30.45	-31	33,205	-0.09%
2021/02/26	65	31.26	0	0.00	31.20	65	33,433	0.19%
2021/02/25	10	30.95	6	30.96	30.90	4	33,046	0.01%
2021/02/24	9	30.54	66	30.20	30.35	-57	33,029	-0.17%
2021/02/23	26	30.67	38	30.81	30.85	-12	32,714	-0.04%
2021/02/22	12	28.72	22	29.01	29.45	-10	32,028	-0.03%
2021/02/19	2	27.85	7	28.18	28.20	-5	31,837	-0.02%
2021/02/18	8	27.65	26	27.90	27.85	-18	31,859	-0.06%
2021/02/17	11	27.12	61.1	26.83	27.65	-50.1	31,818	-0.16%
2021/02/05	34	25.34	0	0.00	25.50	34	31,545	0.11%
2021/02/04	11	25.45	12	25.87	25.90	-1	31,699	0.00%
2021/02/03	12	25.86	0	0.00	25.70	12	31,928	0.04%
2021/02/02	13	25.93	22	26.43	26.45	-9	32,400	-0.03%
2021/02/01	25	25.10	39	25.76	26.20	-14	32,775	-0.04%
2021/01/29	15	25.33	12	25.10	25.10	3	33,013	0.01%
2021/01/28	31	25.30	20	25.41	25.40	11	33,332	0.03%
2021/01/27	58	26.15	31	25.86	25.80	27	33,894	0.08%
2021/01/26	26	26.52	25	26.86	26.80	1	35,106	0.00%
2021/01/25	14	26.18	41	26.51	27.15	-27	35,725	-0.08%
2021/01/22	36	25.47	25	25.91	25.90	11	36,213	0.03%
2021/01/21	35	26.15	32	26.30	25.90	3	36,365	0.01%
2021/01/20	74	26.09	22	25.79	25.85	52	37,058	0.14%
2021/01/19	51	27.36	35	27.29	27.10	16	36,744	0.04%
2021/01/18	29	27.62	8	27.35	27.45	21	36,641	0.06%
2021/01/15	1	27.90	1.4	28.00	27.95	-0.4	36,487	0.00%
2021/01/14	6	28.93	16	28.74	28.65	-10	36,265	-0.03%
2021/01/13	22	28.64	5	28.72	28.65	17	36,306	0.05%
2021/01/12	43.1	30.07	6	29.71	29.65	37.1	35,776	0.10%
2021/01/11	3.2	30.49	0	0.00	30.85	3.2	35,532	0.01%
2021/01/08	4	30.50	21	30.42	30.85	-17	35,398	-0.05%
2021/01/07	0	0.00	17	30.24	30.80	-17	35,250	-0.05%
2021/01/06	17	30.30	9	30.22	29.90	8	34,962	0.02%
2021/01/05	4	31.45	14	31.41	30.90	-10	35,339	-0.03%
2021/01/04	32	31.07	5	30.75	31.00	27	35,400	0.08%
2020/12/31	15	30.48	5	30.91	31.30	10	35,206	0.03%
2020/12/30	34	31.35	0	0.00	30.95	34	34,896	0.10%
2020/12/29	0	0.00	7	30.80	31.00	-7	34,474	-0.02%
2020/12/28	27	30.51	0	0.00	30.25	27	34,001	0.08%
2020/12/25	29	30.66	0	0.00	30.65	29	33,585	0.09%
2020/12/24	1	31.55	0.1	31.10	31.10	0.9	33,198	0.00%
2020/12/23	1	31.30	4	30.58	31.25	-3	32,986	-0.01%
2020/12/22	18	32.77	22	31.07	30.85	-4	32,667	-0.01%
2020/12/21	0	0.00	1	32.65	32.40	-1	31,440	0.00%
2020/12/18	1	32.05	4	32.04	31.85	-3	30,695	-0.01%
2020/12/17	2	32.25	1.5	31.90	32.00	0.5	30,285	0.00%
2020/12/16	27	31.88	22	31.64	32.00	5	29,947	0.02%
2020/12/15	10.5	31.01	12	31.56	30.95	-1.5	29,343	-0.01%
2020/12/14	10	31.47	27	30.94	30.90	-17	28,754	-0.06%
2020/12/11	41	32.58	35	32.03	31.35	6	28,210	0.02%
2020/12/10	16	32.70	47	32.62	32.10	-31	27,234	-0.11%
2020/12/09	11	32.28	8	32.11	32.00	3	25,915	0.01%
2020/12/08	3	31.30	7	31.01	31.10	-4	25,320	-0.02%
2020/12/07	29.1	31.28	28.4	32.22	31.00	0.7	24,861	0.00%
2020/12/04	12	30.65	43.7	30.41	30.60	-31.7	23,494	-0.14%
2020/12/03	1	29.65	18	28.93	29.20	-17	22,316	-0.08%
2020/12/02	4	27.88	4	28.13	27.80	0	21,321	0.00%
2020/12/01	10	27.75	4.8	28.01	27.95	5.2	20,950	0.02%
2020/11/30	16.1	28.04	15	28.24	28.10	1.1	20,195	0.01%
2020/11/27	12	26.48	3	26.80	26.85	9	19,182	0.05%
2020/11/26	12	25.47	55.3	26.18	26.35	-43.3	18,505	-0.23%
2020/11/24	3	23.82	1	23.90	23.75	2	16,303	0.01%
2020/11/23	1	23.90	5	24.04	24.30	-4	16,140	-0.02%
2020/11/20	21	23.71	0	0.00	23.75	21	15,843	0.13%
2020/11/19	1	24.00	0	0.00	24.05	1	15,636	0.01%
2020/11/18	1	24.50	0.1	24.50	24.60	0.9	15,415	0.01%
2020/11/17	0	0.00	2	24.60	24.65	-2	15,220	-0.01%
2020/11/16	0	0.00	1	24.20	24.15	-1	15,186	-0.01%
2020/11/13	10	24.32	1	24.40	24.15	9	15,049	0.06%
2020/11/12	3	24.37	6	24.20	24.75	-3	14,918	-0.02%
2020/11/11	8	24.74	2	24.83	24.65	6	14,680	0.04%
2020/11/10	6	25.05	6	25.23	24.90	0	14,494	0.00%
2020/11/09	19	24.85	20	24.47	24.85	-1	13,952	-0.01%
2020/11/06	0	0.00	2	24.50	24.10	-2	13,465	-0.01%
2020/11/05	15	23.97	11	24.02	23.85	4	13,083	0.03%
2020/11/04	22	24.26	1	24.20	24.50	21	12,721	0.17%
2020/11/03	25	23.83	7	24.02	24.10	18	12,087	0.15%
2020/11/02	12	22.66	19	22.64	23.15	-7	10,669	-0.07%
2020/10/30	5	22.25	18	22.27	21.90	-13	9,912	-0.13%
2020/10/29	21	23.06	28	23.04	22.65	-7	9,077	-0.08%
2020/10/28	1	23.10	8	22.71	22.90	-7	8,635	-0.08%
2020/10/27	0	0.00	1	21.55	21.50	-1	7,762	-0.01%
2020/10/26	1	21.25	2	21.05	21.05	-1	7,681	-0.01%
2020/10/23	0	0.00	5	21.05	21.00	-5	7,646	-0.07%
2020/10/22	0	0.00	3	20.95	20.65	-3	7,590	-0.04%
2020/10/21	2	21.20	1	21.00	21.30	1	7,424	0.01%
2020/10/16	1	21.40	0	0.00	21.15	1	7,049	0.01%
2020/10/15	5	21.55	0	0.00	21.60	5	6,976	0.07%
2020/10/13	0	0.00	4	22.24	22.30	-4	6,791	-0.06%
2020/10/12	1	21.55	26	21.62	22.00	-25	6,033	-0.41%
2020/09/29	2	19.58	0	0.00	19.50	2	6,006	0.03%
2020/09/28	1	19.15	0	0.00	19.05	1	5,984	0.02%
2020/09/24	0	0.00	1	19.70	19.10	-1	6,006	-0.02%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/16	0	0.00	2	20.60	20.60	-2	7,068	-0.03%
2020/09/15	2	20.50	0	0.00	20.50	2	7,356	0.03%
2020/09/14	5	20.76	1	20.80	20.70	4	7,588	0.05%
2020/09/11	6	21.59	0	0.00	21.40	6	7,495	0.08%
2020/09/10	0	0.00	29	22.80	22.90	-29	7,258	-0.40%
2020/09/09	29	22.80	3	22.85	22.85	26	7,234	0.36%
2020/09/08	3	22.25	0	0.00	22.15	3	7,240	0.04%
2020/09/07	3	22.50	1	22.30	22.45	2	7,304	0.03%
2020/09/03	12	22.14	0	0.00	22.10	12	7,259	0.17%
2020/09/02	5	22.10	0	0.00	22.40	5	7,250	0.07%
2020/09/01	0	0.00	6	21.52	21.70	-6	7,186	-0.08%
2020/08/31	3	21.45	1	21.45	21.25	2	7,149	0.03%
2020/08/28	1	21.50	0	0.00	21.25	1	7,154	0.01%
2020/08/27	3	21.12	0	0.00	21.00	3	7,174	0.04%
2020/08/26	3	21.40	2	21.48	21.45	1	7,160	0.01%
2020/08/24	0	0.00	1.2	21.38	21.45	-1.2	7,229	-0.02%
2020/08/21	0	0.00	1	21.10	21.35	-1	7,316	-0.01%
2020/08/20	7	20.17	0	0.00	20.55	7	7,288	0.10%
2020/08/19	0	0.00	7	20.75	20.85	-7	7,141	-0.10%
2020/08/17	1	21.25	0	0.00	21.35	1	7,102	0.01%
2020/08/13	5	21.70	1	21.70	21.80	4	7,062	0.06%
2020/08/11	1	22.70	0	0.00	22.20	1	6,987	0.01%
2020/08/03	1	22.70	0	0.00	22.65	1	6,994	0.01%
2020/07/24	1	23.95	0	0.00	23.80	1	7,190	0.01%
2020/07/22	0	0.00	1	24.55	24.60	-1	7,312	-0.01%
2020/07/15	5	24.94	1	24.95	25.05	4	7,408	0.05%
2020/07/10	1	26.80	0	0.00	26.70	1	7,282	0.01%
2020/07/09	0	0.00	10	26.85	27.30	-10	7,226	-0.14%
2020/07/08	0	0.00	12	26.82	26.80	-12	7,106	-0.17%
2020/07/06	0	0.00	1	26.85	26.90	-1	7,267	-0.01%
2020/07/01	7	27.04	0	0.00	27.10	7	7,375	0.09%
2020/06/30	2	27.00	0	0.00	27.10	2	7,451	0.03%
2020/06/29	16	25.79	0	0.00	26.35	16	7,246	0.22%
2020/06/24	3	25.65	1	25.75	26.05	2	6,930	0.03%
2020/06/23	1	25.20	0	0.00	25.40	1	6,650	0.02%
2020/06/22	1	26.30	0	0.00	25.25	1	6,309	0.02%
2020/06/19	5	26.63	0	0.00	26.00	5	6,023	0.08%
2020/06/18	1	26.95	0	0.00	26.95	1	5,733	0.02%
2020/06/17	5	27.25	0	0.00	27.20	5	5,692	0.09%
2020/06/15	4	27.43	0	0.00	27.15	4	5,907	0.07%
2020/06/12	0	0.00	3	27.75	27.90	-3	5,817	-0.05%
2020/06/11	2	27.70	0	0.00	27.55	2	5,802	0.03%
2020/06/10	0	27.65	0	0.00	27.65	0	5,761	0.00%
2020/06/09	0	0.00	6	27.94	27.80	-6	5,891	-0.10%
2020/06/08	0	0.00	5.1	27.40	27.40	-5.1	5,930	-0.09%
2020/06/05	1.7	27.67	0	0.00	27.70	1.7	5,995	0.03%
2020/06/03	0	0.00	2	27.50	27.40	-2	6,053	-0.03%
2020/06/02	3	26.73	0	0.00	26.85	3	6,039	0.05%
2020/05/28	2	27.15	0	0.00	27.45	2	6,074	0.03%
2020/05/25	0	0.00	1	26.45	27.00	-1	6,216	-0.02%
2020/05/22	0	0.00	7	27.39	27.00	-7	6,212	-0.11%
2020/05/21	0	0.00	2	26.65	26.95	-2	6,149	-0.03%
2020/05/20	15	26.03	0	0.00	26.85	15	6,132	0.24%
2020/05/18	7	25.55	0	0.00	25.40	7	6,049	0.12%
2020/05/14	2	26.20	1	25.90	25.80	1	6,044	0.02%
2020/05/12	0	0.00	1	26.85	26.80	-1	6,009	-0.02%
2020/05/11	3	27.50	1	27.65	27.50	2	5,945	0.03%
2020/05/07	2	27.35	0	0.00	27.35	2	5,826	0.03%
2020/05/06	4	27.20	0	0.00	27.05	4	5,794	0.07%
2020/05/05	2	27.35	0	0.00	27.40	2	5,752	0.03%
2020/05/04	1	27.10	6	27.08	27.50	-5	5,677	-0.09%
2020/04/29	0	0.00	2	26.30	26.30	-2	5,449	-0.04%
2020/04/27	6	26.18	5	26.35	26.40	1	5,454	0.02%
2020/04/23	0	0.00	30	25.75	25.20	-30	5,316	-0.56%
2020/04/22	0	0.00	15	25.05	25.50	-15	5,315	-0.28%
2020/04/21	0	0.00	30	26.04	25.55	-30	5,316	-0.56%
2020/04/20	0	0.00	1	26.25	26.25	-1	5,288	-0.02%
2020/04/16	1	25.70	2	25.65	25.70	-1	5,325	-0.02%
2020/04/15	0	0.00	2	26.10	26.15	-2	5,295	-0.04%
2020/04/14	0.1	25.55	0	0.00	25.55	0.1	5,247	0.00%
2020/04/13	2	25.45	20	25.39	25.25	-18	5,238	-0.34%
2020/04/10	6	25.49	6	25.65	25.40	0	5,271	0.00%
2020/04/09	15	24.59	28	24.71	25.40	-13	5,270	-0.25%
2020/04/07	10	24.35	0	0.00	24.10	10	5,091	0.20%
2020/04/06	1	24.00	0	0.00	24.30	1	5,104	0.02%
2020/04/01	3	25.28	0	0.00	25.00	3	5,046	0.06%
2020/03/30	1	26.55	0	0.00	26.70	1	5,058	0.02%
2020/03/24	2	26.88	0	0.00	26.70	2	5,833	0.03%
2020/03/23	1	24.50	0	0.00	25.30	1	5,947	0.02%
2020/03/20	1	25.30	0	0.00	25.65	1	6,001	0.02%
2020/03/18	0	0.00	2	27.45	26.85	-2	6,004	-0.03%
2020/03/13	0	0.00	1	28.40	28.40	-1	5,943	-0.02%
2020/03/12	1	29.50	0	0.00	30.00	1	5,803	0.02%
2020/03/11	0	0.00	2	30.35	30.35	-2	5,777	-0.03%
2020/03/10	0	0.00	3	30.30	30.05	-3	5,682	-0.05%
2020/03/09	0	0.00	5	29.60	29.90	-5	5,685	-0.09%
2020/03/06	4	29.84	0	0.00	30.00	4	5,825	0.07%
2020/03/05	2	30.70	0	0.00	30.75	2	5,798	0.03%
2020/03/03	5	31.10	0	0.00	31.00	5	5,757	0.09%
2020/03/02	0	0.00	4	31.35	31.40	-4	5,709	-0.07%
2020/02/27	7	31.46	1	31.40	30.90	6	5,635	0.11%
2020/02/26	0	0.00	9	31.48	31.65	-9	5,528	-0.16%
2020/02/25	0	0.00	1	30.95	31.30	-1	5,461	-0.02%
2020/02/24	2	31.25	5	31.20	31.20	-3	5,476	-0.05%
2020/02/19	0	0.00	4	31.05	31.10	-4	5,482	-0.07%
2020/02/18	2	31.05	2	30.90	30.90	0	5,541	0.00%
2020/02/14	5	30.60	0	0.00	30.45	5	5,730	0.09%
2020/02/11	0	0.00	2	29.65	29.60	-2	5,690	-0.04%
2020/02/10	8	29.04	0	0.00	29.15	8	5,679	0.14%
2020/02/05	0	0.00	3	29.10	29.10	-3	5,720	-0.05%
2020/02/04	2	29.40	0	0.00	29.40	2	5,706	0.04%
2020/02/03	5	29.08	5	29.46	29.35	0	5,708	0.00%
2020/01/30	0	0.00	2	30.05	29.80	-2	5,888	-0.03%
2020/01/17	1	31.45	0	0.00	31.45	1	5,772	0.02%
2020/01/16	1	31.60	0	0.00	31.55	1	5,771	0.02%
2020/01/15	0	0.00	5	31.65	31.65	-5	5,814	-0.09%
2020/01/13	3	31.50	1	32.00	31.95	2	5,823	0.03%
2020/01/10	0	0.00	12	30.90	31.25	-12	5,934	-0.20%
2020/01/09	0	0.00	18	30.75	30.60	-18	5,892	-0.31%
2020/01/08	8	30.94	20	31.00	30.50	-12	5,899	-0.20%
2020/01/06	28.6	31.32	7	31.50	31.20	21.6	5,879	0.37%
2020/01/03	3	31.52	1	31.50	31.40	2	5,842	0.03%
2020/01/02	0	0.00	10	32.15	32.10	-10	5,790	-0.17%
2019/12/31	2	32.08	0	0.00	32.05	2	5,811	0.03%
2019/12/30	4	32.25	19	32.41	32.30	-15	5,817	-0.26%
2019/12/27	4	31.88	1	31.95	31.85	3	5,766	0.05%
2019/12/26	5	31.85	0	0.00	31.80	5	5,815	0.09%
2019/12/25	3	32.35	0.1	32.45	32.30	2.9	5,873	0.05%
2019/12/24	46	32.20	1	32.00	32.60	45	5,872	0.77%
2019/12/23	20	32.30	14	32.41	32.55	6	5,758	0.10%
2019/12/20	1	31.40	17	31.91	31.75	-16	5,649	-0.28%
2019/12/19	24	31.52	0	0.00	31.55	24	5,448	0.44%
2019/12/18	25	31.28	86	31.44	31.40	-61	5,345	-1.14%
2019/12/17	25	30.71	0	0.00	30.70	25	5,184	0.48%
2019/12/16	43	30.80	10	30.95	30.85	33	5,103	0.65%
2019/12/13	10.1	30.33	8	30.29	30.45	2.1	4,980	0.04%
2019/12/11	1	29.25	0	0.00	29.25	1	4,899	0.02%
2019/12/10	14	29.86	0	0.00	29.30	14	4,850	0.29%
2019/12/09	9	30.71	1	30.75	30.75	8	4,738	0.17%
2019/12/06	8	30.44	2	30.60	30.70	6	4,670	0.13%
2019/12/05	1	29.60	0	0.00	29.80	1	4,555	0.02%
2019/12/04	2	29.53	1	29.75	29.75	1	4,502	0.02%
2019/12/03	0	0.00	21	29.55	29.90	-21	4,430	-0.47%
2019/12/02	8	28.31	0	0.00	28.35	8	4,264	0.19%
2019/11/27	4	29.58	1	29.80	29.50	3	4,243	0.07%
2019/11/22	1	29.95	1	30.10	29.70	0	4,231	0.00%
2019/11/21	2	29.93	0	0.00	29.85	2	4,313	0.05%
2019/11/20	7	30.41	2	30.65	30.40	5	4,381	0.11%
2019/11/19	0	0.00	20	29.99	30.25	-20	4,450	-0.45%
2019/11/15	4	29.08	4	29.43	29.50	0	4,528	0.00%
2019/11/14	23	29.57	14	29.29	29.50	9	4,530	0.20%
2019/11/13	16	31.56	5	31.35	30.85	11	4,419	0.25%
2019/11/12	6	32.50	0	0.00	32.40	6	4,372	0.14%
2019/11/11	2	32.90	0	0.00	32.70	2	4,496	0.04%
2019/11/08	5	32.80	0	0.00	32.95	5	4,607	0.11%
2019/10/31	1	32.75	0	0.00	32.90	1	4,690	0.02%
2019/10/29	24	33.75	0	0.00	33.25	24	4,613	0.52%
2019/10/23	0	0.00	8	33.84	33.90	-8	4,556	-0.18%
2019/10/21	9	33.60	0	0.00	33.60	9	4,619	0.19%
2019/10/18	6	32.98	6	33.53	33.15	0	4,716	0.00%
2019/10/17	10	33.75	0	0.00	33.95	10	4,541	0.22%
2019/10/15	12	34.01	0	0.00	33.85	12	4,557	0.26%
2019/10/14	0	0.00	18	33.85	34.00	-18	4,540	-0.40%
2019/10/08	4	33.68	4	33.90	33.80	0	4,454	0.00%
2019/10/04	1	32.85	0	0.00	32.50	1	4,375	0.02%
2019/10/01	18	33.49	3	33.55	33.10	15	4,232	0.35%
2019/09/26	1	35.00	0	0.00	35.25	1	3,985	0.03%
2019/09/25	20	36.54	10	36.65	36.00	10	3,866	0.26%
2019/09/24	19	38.07	15	38.04	38.05	4	3,689	0.11%
2019/09/23	8	38.53	0	0.00	38.35	8	3,681	0.22%
2019/09/20	4	38.93	4	39.25	39.00	0	3,704	0.00%
2019/09/19	27	39.25	0	0.00	39.05	27	3,685	0.73%
2019/09/17	13	39.82	0	0.00	39.50	13	3,932	0.33%
2019/09/16	5	39.71	52	39.75	39.95	-47	4,111	-1.14%
2019/09/11	0	0.00	1	38.90	38.75	-1	4,189	-0.02%
2019/09/09	0	0.00	1	38.55	38.50	-1	4,329	-0.02%
2019/09/06	1	38.80	6	38.90	38.80	-5	4,413	-0.11%
2019/09/05	2	38.70	0	0.00	38.75	2	4,448	0.04%
2019/09/04	14	39.22	14	39.68	39.25	0	4,457	0.00%
2019/09/02	5	38.85	0	0.00	38.75	5	4,470	0.11%
2019/08/30	0	0.00	1	38.20	38.10	-1	4,421	-0.02%
2019/08/28	11	38.12	0	0.00	38.10	11	4,423	0.25%
2019/08/27	6	38.13	0	0.00	38.10	6	4,431	0.14%
2019/08/23	12	38.49	4	38.30	38.15	8	4,287	0.19%
2019/08/22	30	39.57	5	39.25	39.20	25	4,191	0.60%
2019/08/20	10	40.58	2	40.95	40.50	8	4,042	0.20%
2019/08/19	1	41.25	0	0.00	41.40	1	4,031	0.02%
2019/08/14	1	42.50	0	0.00	42.50	1	4,120	0.02%
2019/08/02	2	45.83	0	0.00	45.90	2	4,040	0.05%
2019/07/31	0	0.00	1	46.05	46.25	-1	4,118	-0.02%
2019/07/30	0	0.00	1	46.25	46.00	-1	4,175	-0.02%
2019/07/25	1	45.60	2	45.80	45.70	-1	4,338	-0.02%
2019/07/24	1	45.95	0	0.00	46.00	1	4,352	0.02%
2019/07/23	1	47.10	0	0.00	46.80	1	4,290	0.02%
2019/07/22	4	46.94	6	47.05	46.80	-2	4,266	-0.05%
2019/07/18	1	46.05	5	45.90	45.85	-4	4,170	-0.10%
2019/07/17	4	45.85	8	45.78	45.75	-4	4,206	-0.10%
2019/07/16	0	0.00	15	45.53	45.55	-15	4,203	-0.36%
2019/07/15	7	45.24	12	45.55	45.25	-5	4,246	-0.12%
2019/07/12	0	0.00	5	45.15	45.15	-5	4,357	-0.11%
2019/07/10	5	45.40	0	0.00	45.45	5	4,629	0.11%
2019/07/05	2	45.10	0	0.00	45.10	2	4,909	0.04%
2019/07/04	1	44.85	0	0.00	45.05	1	4,961	0.02%
2019/07/03	1	45.20	1	45.15	45.20	0	5,084	0.00%
2019/06/28	19	45.34	5	45.55	45.30	14	5,252	0.27%
2019/06/25	0	0.00	10	46.55	46.75	-10	5,301	-0.19%
2019/06/21	0	0.00	5	46.25	46.40	-5	5,328	-0.09%
2019/06/20	0	0.00	1	45.75	45.80	-1	5,183	-0.02%
2019/06/19	25	45.84	20	45.64	45.80	5	5,252	0.10%
2019/06/18	2	45.70	0	0.00	46.00	2	5,337	0.04%
2019/06/17	1	45.75	1	45.90	45.85	0	5,770	0.00%
2019/06/14	21	45.59	1	45.35	45.50	20	5,918	0.34%
2019/06/13	0	0.00	1	45.00	45.15	-1	5,961	-0.02%
2019/06/11	0	0.00	1	44.80	45.00	-1	6,142	-0.02%
2019/06/05	6	44.00	0	0.00	44.00	6	6,099	0.10%
2019/05/30	1	44.15	0	0.00	44.00	1	6,275	0.02%
2019/05/22	0	0.00	2	44.53	44.65	-2	6,421	-0.03%
2019/05/20	4	44.41	1	44.00	43.95	3	6,497	0.05%
2019/05/14	1	43.70	0	0.00	43.80	1	6,884	0.01%
2019/05/13	0	0.00	5	43.70	43.70	-5	7,035	-0.07%
2019/05/07	6	44.36	2	44.33	44.25	4	7,231	0.06%
2019/05/06	2	44.68	3	44.65	44.40	-1	7,482	-0.01%
2019/05/03	0	0.00	5	44.00	44.00	-5	7,359	-0.07%
2019/04/29	2	43.70	0	0.00	43.85	2	7,515	0.03%
2019/04/26	1	43.90	0	0.00	43.70	1	7,565	0.01%
2019/04/24	5	43.85	0	0.00	43.85	5	7,751	0.06%
2019/04/17	1	43.50	0	0.00	43.95	1	8,424	0.01%
2019/04/15	0	0.00	3	43.70	43.60	-3	8,982	-0.03%
2019/04/12	1	44.10	0	0.00	44.00	1	9,087	0.01%
2019/04/11	2	43.90	5	44.20	44.00	-3	9,154	-0.03%
2019/04/09	2	44.25	3	44.30	44.20	-1	9,093	-0.01%
2019/04/08	8	45.04	20	44.80	44.80	-12	9,010	-0.13%
2019/04/02	0	0.00	7	45.51	45.55	-7	9,222	-0.08%
2019/03/27	1	46.70	1.4	46.19	45.55	-0.4	9,886	0.00%
2019/03/25	2	45.33	7	45.30	45.95	-5	9,644	-0.05%
2019/03/22	20	47.00	3	46.33	46.15	17	9,617	0.18%
2019/03/21	0	0.00	1	47.25	46.80	-1	9,505	-0.01%
2019/03/20	2	46.80	4	46.44	47.25	-2	9,335	-0.02%
2019/03/19	0	0.00	41	45.10	45.30	-41	8,875	-0.46%
2019/03/18	0	0.00	2	44.60	44.65	-2	8,758	-0.02%
2019/03/15	2	43.13	0	0.00	43.90	2	8,722	0.02%
2019/03/13	2	43.15	0	0.00	43.15	2	8,653	0.02%
2019/03/12	0	0.00	1	43.70	43.50	-1	8,700	-0.01%
2019/03/07	3	43.55	0	0.00	43.50	3	9,100	0.03%
2019/03/06	2	43.95	0	0.00	43.85	2	9,303	0.02%
2019/03/05	8	44.45	0	0.00	44.10	8	9,506	0.08%
2019/02/25	10	43.90	0	0.00	43.85	10	10,606	0.09%
2019/02/22	0	0.00	2	43.70	43.60	-2	10,647	-0.02%
2019/02/21	10	43.80	0	0.00	43.80	10	10,561	0.09%
2019/02/20	0	0.00	1	43.60	44.05	-1	10,551	-0.01%
2019/02/19	1	44.00	1	44.00	43.85	0	10,492	0.00%
2019/02/18	2	44.35	0	0.00	43.75	2	10,555	0.02%
2019/02/15	4	43.98	0	0.00	44.00	4	10,721	0.04%
2019/02/14	0	0.00	1	45.10	44.55	-1	10,780	-0.01%
2019/02/13	12	45.26	3	45.33	45.65	9	10,803	0.08%
2019/02/12	22	45.14	8	44.89	45.55	14	10,689	0.13%
2019/01/29	1	43.55	0	0.00	43.65	1	10,456	0.01%
2019/01/28	17	43.77	19	44.08	43.85	-2	10,508	-0.02%
2019/01/25	9	44.02	1	44.15	43.85	8	10,632	0.08%
2019/01/23	0	0.00	3	45.30	45.40	-3	10,602	-0.03%
2019/01/22	1	46.40	0	0.00	45.70	1	10,682	0.01%
2019/01/17	2	46.55	1	46.60	46.10	1	11,343	0.01%
2019/01/16	1	47.00	0	0.00	46.80	1	11,832	0.01%
2019/01/15	1	47.35	1	47.95	48.00	0	11,916	0.00%
2019/01/14	1	47.40	0	0.00	47.55	1	12,217	0.01%
2019/01/11	20	47.65	28	47.40	47.55	-8	12,817	-0.06%
2019/01/10	5	47.65	4	47.63	46.75	1	13,226	0.01%
2019/01/09	4	46.95	0	0.00	47.20	4	13,256	0.03%
2019/01/08	5	46.44	2	46.00	46.80	3	13,112	0.02%
2019/01/07	1	44.40	11	44.65	45.00	-10	12,778	-0.08%
2019/01/04	0	0.00	5	43.90	43.80	-5	12,633	-0.04%
2019/01/03	20	43.50	37	43.30	43.30	-17	12,793	-0.13%
2019/01/02	20	42.55	21	42.24	42.40	-1	12,962	-0.01%
2018/12/27	1	42.05	1	42.50	42.05	0	13,354	0.00%
2018/12/25	5	41.80	0	0.00	41.85	5	14,400	0.03%
2018/12/24	19	42.71	0	0.00	42.00	19	14,374	0.13%
2018/12/22	44	43.74	40	43.96	43.35	4	14,453	0.03%
2018/12/21	77	42.56	89	43.11	42.85	-12	14,682	-0.08%
2018/12/14	0	0.00	5	42.40	42.30	-5	16,742	-0.03%
2018/12/12	0	0.00	5	42.30	42.20	-5	17,083	-0.03%
2018/12/11	2	42.10	1	41.90	42.05	1	17,110	0.01%
2018/12/05	5	42.80	1	42.65	42.35	4	17,502	0.02%
2018/12/04	4	43.15	5	43.70	43.05	-1	17,561	-0.01%
2018/12/03	1	43.30	0	0.00	43.50	1	17,574	0.01%
2018/11/30	7	43.21	2	43.95	42.70	5	17,586	0.03%
2018/11/29	1	43.25	12	43.74	42.85	-11	17,471	-0.06%
2018/11/28	5	41.10	8	40.95	42.00	-3	17,670	-0.02%
2018/11/27	12	41.30	12	42.22	42.05	0	17,497	0.00%
2018/11/26	13	41.76	10	41.68	43.00	3	17,106	0.02%
2018/11/22	2	43.05	0	0.00	42.80	2	16,619	0.01%
2018/11/21	14	43.49	0	0.00	43.55	14	16,659	0.08%
2018/11/20	5	44.30	0	0.00	44.40	5	16,773	0.03%
2018/11/19	0	0.00	1	45.15	44.90	-1	16,999	-0.01%
2018/11/14	115	45.22	116	45.87	45.10	-1	17,459	-0.01%	大買/大賣/
2018/11/13	1	43.00	2	43.50	45.45	-1	17,434	-0.01%
2018/11/12	2	45.05	1	43.50	43.95	1	17,616	0.01%
2018/11/09	1	46.50	1	45.90	45.80	0	17,949	0.00%
2018/11/08	0	0.00	1	45.25	45.50	-1	18,561	-0.01%
2018/11/07	1	44.85	0	0.00	45.00	1	18,827	0.01%
2018/11/06	1	45.00	0	0.00	44.80	1	19,151	0.01%
2018/11/05	3	45.60	2	45.78	45.50	1	19,218	0.01%
2018/11/02	3	45.35	6	46.40	45.35	-3	19,466	-0.02%
2018/10/31	5	44.06	3	43.68	43.40	2	19,750	0.01%
2018/10/30	1	42.80	1.2	43.32	43.15	-0.2	19,967	0.00%
2018/10/29	3	43.87	2	44.48	43.25	1	19,877	0.01%
2018/10/26	9	43.51	34	43.59	43.30	-25	19,683	-0.13%
2018/10/25	0	0.00	12	43.62	43.20	-12	19,475	-0.06%
2018/10/24	23	48.15	33.5	48.02	46.95	-10.5	19,131	-0.05%
2018/10/23	2	51.00	7	51.04	50.90	-5	18,589	-0.03%
2018/10/22	27	51.80	10	52.29	51.30	17	18,459	0.09%
2018/10/19	33	51.02	53	49.83	51.30	-20	18,041	-0.11%
2018/10/18	6	47.53	8	47.54	48.60	-2	17,362	-0.01%
2018/10/17	5	46.75	5	47.00	46.00	0	16,799	0.00%
2018/10/16	0	0.00	4	47.70	47.80	-4	16,704	-0.02%
2018/10/12	1	45.00	5	45.00	47.05	-4	16,635	-0.02%
2018/10/11	3	45.85	3	45.60	45.25	0	16,853	0.00%
2018/10/09	1	47.80	6	49.17	50.20	-5	16,566	-0.03%
2018/10/08	15	50.67	6	50.50	49.00	9	16,293	0.06%
2018/10/05	2	50.05	0	0.00	50.60	2	16,074	0.01%
2018/10/04	6	50.80	6	50.72	51.30	0	15,838	0.00%
2018/10/03	34	51.52	7	49.69	49.00	27	15,498	0.17%
2018/10/01	17	52.05	10	52.70	53.10	7	14,804	0.05%
2018/09/28	32	53.71	0	0.00	53.50	32	14,574	0.22%
2018/09/27	14	53.25	20.6	53.54	54.80	-6.6	14,303	-0.05%
2018/09/26	6	52.45	2	51.65	52.00	4	14,006	0.03%
2018/09/25	6	54.20	5	54.08	54.00	1	13,820	0.01%
2018/09/21	11	52.59	24	52.97	53.20	-13	13,491	-0.10%
2018/09/20	18	51.84	32	51.69	52.50	-14	13,152	-0.11%
2018/09/19	2	48.95	4	49.86	50.30	-2	12,459	-0.02%
2018/09/18	1	45.00	1	46.40	46.60	0	11,924	0.00%
2018/09/17	1	45.35	1	45.00	44.80	0	11,743	0.00%
2018/09/12	1	44.25	1	45.50	44.40	0	11,834	0.00%
2018/09/10	1	42.25	0	0.00	42.15	1	11,960	0.01%
2018/09/06	0	0.00	60	43.60	43.50	-60	12,518	-0.48%
2018/09/05	0	0.00	1	43.50	43.60	-1	12,709	-0.01%
2018/09/03	72	43.98	0	0.00	43.00	72	12,843	0.56%
2018/08/31	0	0.00	80	46.41	46.40	-80	12,800	-0.62%
2018/08/30	0	0.00	1	46.45	46.40	-1	12,881	-0.01%
2018/08/29	1	46.65	0	0.00	46.40	1	13,091	0.01%
2018/08/28	2	46.83	222	46.89	47.00	-220	13,420	-1.64%	大賣/鉅額交易
2018/08/27	0	0.00	4	45.50	45.50	-4	14,187	-0.03%
2018/08/24	23	45.81	1	45.50	45.50	22	14,879	0.15%
2018/08/23	22	48.79	2	49.18	49.10	20	14,732	0.14%
2018/08/22	74	49.36	2	49.43	49.00	72	14,544	0.50%
2018/08/21	6	48.01	0	0.00	47.85	6	14,216	0.04%
2018/08/20	1	47.80	23	48.32	48.35	-22	14,206	-0.15%
2018/08/17	19	47.90	9	47.99	47.70	10	14,116	0.07%
2018/08/16	18	47.97	8	47.89	47.55	10	14,007	0.07%
2018/08/15	12	48.65	40	48.71	48.65	-28	13,820	-0.20%
2018/08/14	3	46.77	8	47.59	48.60	-5	13,596	-0.04%
2018/08/13	24	43.94	10	43.99	44.20	14	12,965	0.11%
2018/08/10	3	44.25	23	44.76	44.45	-20	12,769	-0.16%
2018/08/09	2	42.95	2	42.70	43.05	0	12,528	0.00%
2018/08/08	3	43.67	3	43.77	42.30	0	12,499	0.00%
2018/08/07	74	42.28	0	0.00	42.55	74	12,519	0.59%
2018/08/06	166	40.68	46	42.61	43.20	120	12,948	0.93%	大買/鉅額交易
2018/08/02	0	0.00	4	38.45	38.45	-4	12,563	-0.03%
2018/07/31	0	0.00	2	38.00	38.35	-2	12,712	-0.02%
2018/07/30	1	37.75	1	38.20	37.60	0	12,875	0.00%
2018/07/27	4	38.56	0	0.00	38.20	4	13,018	0.03%
2018/07/26	13	38.27	2	38.45	38.60	11	13,125	0.08%
2018/07/25	0	0.00	2	38.20	38.05	-2	13,286	-0.02%
2018/07/20	7	37.11	0	0.00	37.00	7	14,122	0.05%
2018/07/19	0	0.00	20	38.55	38.40	-20	14,329	-0.14%
2018/07/18	0	0.00	2	38.70	39.05	-2	14,832	-0.01%
2018/07/17	15	38.65	11	38.66	38.75	4	15,220	0.03%
2018/07/13	1	36.65	1	37.00	36.70	0	15,513	0.00%
2018/07/12	2	36.53	5	36.71	36.50	-3	15,573	-0.02%
2018/07/11	2	36.60	0	0.00	36.60	2	15,762	0.01%
2018/07/09	0	0.00	2	36.70	36.95	-2	15,965	-0.01%
2018/07/04	1	37.35	0	0.00	37.10	1	16,748	0.01%
2018/06/28	0	0.00	15	36.35	36.15	-15	18,103	-0.08%
2018/06/27	0	0.00	1	36.75	37.10	-1	18,199	-0.01%
2018/06/26	1	36.25	4	36.54	36.65	-3	18,140	-0.02%
2018/06/25	2	37.08	0	0.00	36.50	2	18,113	0.01%
2018/06/22	2	37.45	6	37.63	37.60	-4	18,084	-0.02%
2018/06/21	0	0.00	6	38.80	38.80	-6	18,300	-0.03%
2018/06/20	1	38.70	2	39.55	38.60	-1	18,450	-0.01%
2018/06/19	45	40.48	49	40.00	39.75	-4	18,457	-0.02%
2018/06/15	4	38.88	10	39.27	40.00	-6	18,233	-0.03%
2018/06/14	57	39.86	26	38.55	38.20	31	17,948	0.17%
2018/06/13	15	38.57	12	38.76	38.90	3	17,594	0.02%
2018/06/12	13	37.70	3	37.12	37.65	10	17,398	0.06%
2018/06/11	7	36.93	5.2	37.40	36.85	1.8	17,491	0.01%
2018/06/08	13	38.87	4	39.01	37.95	9	17,661	0.05%
2018/06/07	4	38.45	1	38.20	37.85	3	17,384	0.02%
2018/06/06	2	38.23	1	38.05	38.00	1	17,431	0.01%
2018/06/05	14	37.41	6	37.80	37.50	8	17,499	0.05%
2018/06/04	24	37.78	20	37.81	37.60	4	17,321	0.02%
2018/06/01	4	34.93	12	34.83	35.70	-8	16,652	-0.05%
2018/05/31	0	0.00	1	32.95	32.50	-1	16,198	-0.01%
2018/05/30	5	32.22	2	32.35	32.30	3	16,880	0.02%
2018/05/29	1	32.65	0	0.00	32.75	1	17,850	0.01%
2018/05/28	2	32.05	2	32.08	31.90	0	18,877	0.00%
2018/05/24	1	32.70	0	0.00	32.60	1	19,129	0.01%
2018/05/22	1	33.00	0	0.00	32.60	1	19,394	0.01%
2018/05/21	0.7	33.40	0	0.00	33.50	0.7	19,442	0.00%
2018/05/18	0	0.00	2	33.90	33.60	-2	19,370	-0.01%
2018/05/16	0	0.00	3	34.00	33.80	-3	19,165	-0.02%
2018/05/15	3	34.27	3	34.37	34.00	0	19,094	0.00%
2018/05/14	13	34.40	5	33.80	33.35	8	18,926	0.04%
2018/05/11	0	0.00	4	34.40	34.80	-4	18,371	-0.02%
2018/05/10	5	34.31	1	34.45	34.10	4	18,209	0.02%
2018/05/09	0	0.00	4	33.95	33.90	-4	18,001	-0.02%
2018/05/08	1	33.00	3	33.40	33.50	-2	17,997	-0.01%
2018/05/07	3	33.32	0	0.00	33.25	3	17,972	0.02%
2018/05/04	0	0.00	2	32.00	32.25	-2	17,775	-0.01%
2018/05/03	1	33.25	0	0.00	32.75	1	17,692	0.01%
2018/05/02	3	33.77	1	33.55	33.80	2	17,796	0.01%
2018/04/30	11	33.95	14	34.13	34.00	-3	17,715	-0.02%
2018/04/27	2	32.30	10	32.10	32.80	-8	17,368	-0.05%
2018/04/26	4	31.93	0	0.00	31.75	4	17,300	0.02%
2018/04/25	1	32.10	1	32.30	32.40	0	17,058	0.00%
2018/04/24	7	32.06	0	0.00	31.35	7	16,798	0.04%
2018/04/23	8	34.83	0	0.00	34.75	8	16,371	0.05%
2018/04/20	1	32.65	0	0.00	32.70	1	15,968	0.01%
2018/04/19	11	32.91	46	32.88	33.20	-35	15,831	-0.22%
2018/04/18	0	0.00	6	30.72	30.85	-6	15,481	-0.04%
2018/04/17	5	29.83	6	30.63	30.05	-1	15,607	-0.01%
2018/04/16	4	30.75	12	30.76	30.40	-8	15,837	-0.05%
2018/04/13	14	31.59	9	31.77	31.35	5	16,144	0.03%
2018/04/12	6	31.60	3	32.00	31.75	3	16,733	0.02%
2018/04/11	7	31.55	0	0.00	32.40	7	17,304	0.04%
2018/04/10	25	31.95	3	32.47	31.60	22	17,095	0.13%
2018/04/09	11	31.60	5	30.70	32.50	6	16,695	0.04%
2018/04/02	15	30.65	4	30.78	30.65	11	16,248	0.07%
2018/03/31	16	29.97	3	29.90	29.70	13	15,958	0.08%
2018/03/30	5	29.15	1	29.05	29.00	4	15,797	0.03%
2018/03/27	3	28.02	1	28.10	28.30	2	15,603	0.01%
2018/03/26	5	27.30	0	0.00	26.80	5	15,503	0.03%
2018/03/22	5	29.10	5	28.90	29.05	0	15,103	0.00%
2018/03/21	5	28.80	2	28.50	28.50	3	14,990	0.02%
2018/03/20	0	0.00	1	28.50	28.60	-1	14,864	-0.01%
2018/03/19	2	28.65	0	0.00	28.50	2	14,709	0.01%
2018/03/15	3	29.35	0	0.00	29.40	3	14,478	0.02%
2018/03/14	15	29.03	15	29.12	29.75	0	14,263	0.00%
2018/03/12	1	27.70	1	27.70	28.80	0	13,710	0.00%
2018/03/09	5	27.63	2	27.80	27.50	3	13,492	0.02%
2018/03/06	52	29.35	51	28.57	28.80	1	12,618	0.01%
2018/03/05	6	30.27	3.9	29.61	29.40	2.1	12,248	0.02%
2018/03/02	8	28.11	9	28.59	28.80	-1	11,497	-0.01%
2018/03/01	0	0.00	31	27.10	27.70	-31	10,438	-0.30%
2018/02/27	1	25.45	3	25.25	25.20	-2	9,336	-0.02%
2018/02/26	0	0.00	13	25.50	25.35	-13	9,170	-0.14%
2018/02/23	5	25.31	3	25.20	25.00	2	8,916	0.02%
2018/02/22	1	24.65	1	25.10	24.50	0	8,601	0.00%
2018/02/21	0	0.00	1	24.35	24.50	-1	8,393	-0.01%
2018/02/07	1	22.20	0	0.00	22.00	1	8,097	0.01%
2018/02/06	3	21.72	2	21.40	21.30	1	8,053	0.01%
2018/02/02	1	23.65	0	0.00	23.55	1	7,844	0.01%
2018/02/01	6	24.16	0	0.00	23.75	6	7,852	0.08%
2018/01/30	5	23.81	10.1	24.24	23.65	-5.1	7,702	-0.07%
2018/01/29	10	24.55	0	0.00	24.35	10	7,678	0.13%
2018/01/25	3	24.50	0	0.00	24.60	3	8,332	0.04%
2018/01/22	0	0.00	13	23.61	23.55	-13	7,906	-0.16%
2018/01/19	5	24.01	0	24.30	24.35	5	7,803	0.06%
2018/01/16	8	24.71	0	0.00	24.75	8	7,543	0.11%
2018/01/15	0	0.00	2	24.65	24.90	-2	7,515	-0.03%
2018/01/12	0	0.00	0	24.80	24.90	0	7,532	0.00%
2018/01/10	17	25.52	22.2	25.69	25.30	-5.2	7,221	-0.07%
2018/01/09	17	24.87	41	25.30	24.80	-24	6,780	-0.35%
2018/01/08	55	24.77	31	25.07	24.85	24	6,332	0.38%
2018/01/05	20	23.14	32	23.46	23.50	-12	5,586	-0.21%
2018/01/04	1	21.75	0	0.00	21.50	1	4,821	0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

凱基-南崁券商分點個股進出
凱基-南崁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-南崁 券商分點個股進出 凱基-南崁 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-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析