大成鋼 (2027)-凱基-中港券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.65
漲跌
▼0.50
漲幅
-1.35%
成交量
3,803張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/05/09	2	36.75	0	0.00	36.65	2	6,672	0.03%
2024/05/08	1	36.85	1	37.15	37.15	0	6,657	0.00%
2024/05/07	4.7	36.92	2	36.98	37.20	2.7	6,640	0.04%
2024/05/06	2	37.05	7.1	37.06	37.15	-5.1	6,575	-0.08%
2024/05/03	0	37.50	0	37.50	37.30	0	6,538	0.00%
2024/05/02	0	0.00	2	37.23	37.60	-2	6,489	-0.03%
2024/04/30	1	36.90	0	0.00	36.80	1	6,401	0.02%
2024/04/29	4	36.93	33	36.95	37.25	-29	6,371	-0.46%
2024/04/26	30	36.70	5	36.73	36.65	25	6,315	0.40%
2024/04/25	4	36.74	1	36.85	36.65	3	6,293	0.05%
2024/04/24	4	37.23	10	37.10	37.10	-6	6,260	-0.10%
2024/04/23	5	37.65	1.1	37.70	37.80	4	6,238	0.06%
2024/04/22	2	37.95	0	37.85	37.60	2	6,242	0.03%
2024/04/19	9.1	37.62	88	37.72	37.70	-79	6,156	-1.28%
2024/04/18	115.6	38.35	12	38.06	37.80	103.6	5,910	1.75%	大買/鉅額交易
2024/04/17	1	37.05	1	37.10	36.95	0	5,460	0.00%
2024/04/16	2	36.82	0.5	36.65	36.70	1.5	5,459	0.03%
2024/04/15	1	36.95	4	37.19	36.70	-3	5,378	-0.06%
2024/04/12	1	36.45	3.2	36.44	36.50	-2.2	5,281	-0.04%
2024/04/11	2	36.63	2	36.73	36.65	0	5,268	0.00%
2024/04/10	5	37.07	0	0.00	37.00	5	5,292	0.09%
2024/04/09	2.1	37.55	10.1	37.48	37.50	-8	5,222	-0.15%
2024/04/08	15.7	36.50	2	36.60	36.60	13.7	5,021	0.27%
2024/04/03	3	36.43	1	37.00	36.10	2	5,001	0.04%
2024/04/02	4	36.18	2	36.13	36.10	2	4,885	0.04%
2024/04/01	1	36.45	0.3	36.55	36.40	0.8	4,908	0.02%
2024/03/29	2.3	36.44	2	36.80	36.50	0.3	4,878	0.01%
2024/03/28	0	0.00	10.1	37.12	37.10	-10.1	4,763	-0.21%
2024/03/27	3	36.27	0	0.00	36.65	3	4,780	0.06%
2024/03/25	2	36.53	0	0.00	36.70	2	5,151	0.04%
2024/03/22	0	0.00	0.1	37.35	37.10	-0.1	5,369	0.00%
2024/03/21	5	36.92	4.1	37.02	37.15	1	5,672	0.02%
2024/03/20	3.1	36.56	32.2	36.41	36.40	-29.2	6,326	-0.46%
2024/03/19	0	0.00	5	36.54	36.30	-5	6,232	-0.08%
2024/03/18	0	0.00	1	36.00	35.90	-1	6,169	-0.02%
2024/03/15	8	36.01	1	36.00	36.30	7	6,167	0.11%
2024/03/14	1	36.35	2	36.35	36.30	-1	6,131	-0.02%
2024/03/13	3	35.55	3	35.67	35.70	0	6,124	0.00%
2024/03/12	2	35.80	1	35.80	36.20	1	6,083	0.02%
2024/03/11	11	35.58	3	35.60	35.60	8	6,087	0.13%
2024/03/08	10	35.57	7.6	35.69	35.45	2.4	6,111	0.04%
2024/03/07	6	35.73	43	35.78	35.85	-37	6,149	-0.60%
2024/03/05	2	35.90	2	36.00	36.00	0	6,241	0.00%
2024/03/04	3.2	35.90	3	35.98	35.85	0.2	6,250	0.00%
2024/03/01	2	35.98	3	36.17	36.05	-1	6,279	-0.02%
2024/02/29	1	36.10	3	36.03	35.90	-2	6,305	-0.03%
2024/02/27	3.1	35.95	8.6	36.02	35.80	-5.5	6,304	-0.09%
2024/02/26	2	36.18	1	36.30	36.15	1	6,298	0.02%
2024/02/23	2	36.28	2	36.43	36.20	0	6,355	0.00%
2024/02/22	2	36.30	2	36.43	36.45	0	6,445	0.00%
2024/02/21	3	36.30	3	36.45	36.30	0	6,463	0.00%
2024/02/20	2	36.50	0	0.00	36.40	2	6,548	0.03%
2024/02/19	3	36.70	2	36.50	36.75	1	6,756	0.01%
2024/02/16	3	36.10	0	0.00	36.30	3	6,801	0.04%
2024/02/05	2	36.40	0	0.00	36.35	2	6,770	0.03%
2024/02/02	0	0.00	1	37.20	36.80	-1	6,742	-0.01%
2024/02/01	2	37.08	9	37.20	37.00	-7	6,764	-0.10%
2024/01/31	0	0.00	7	36.92	37.10	-7	6,760	-0.10%
2024/01/30	0.1	37.24	0	0.00	36.95	0.1	6,760	0.00%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/25	1	37.20	0	0.00	37.20	1	6,835	0.01%
2024/01/24	1.1	37.14	0	0.00	37.25	1.1	6,855	0.02%
2024/01/23	7	37.06	2	36.95	37.00	5	6,875	0.07%
2024/01/22	2	36.68	0.4	36.70	36.70	1.6	6,892	0.02%
2024/01/18	0	0.00	3	36.40	36.60	-3	6,886	-0.04%
2024/01/17	2	36.61	0	0.00	36.50	2	6,886	0.03%
2024/01/16	2	37.15	0	0.00	37.05	2	6,790	0.03%
2024/01/15	11	37.58	0	0.00	37.40	11	6,745	0.16%
2024/01/12	3	37.47	0	0.00	37.50	3	6,772	0.04%
2024/01/11	1	37.25	1.6	37.42	37.40	-0.6	6,788	-0.01%
2024/01/10	1.1	37.42	15	37.40	37.50	-13.9	6,933	-0.20%
2024/01/09	11	38.51	3.2	38.40	38.30	7.8	6,862	0.11%
2024/01/05	1.1	38.91	1	39.00	39.00	0.1	6,857	0.00%
2024/01/04	4	39.05	1	38.90	39.10	3	6,870	0.04%
2024/01/03	3.6	39.30	0	0.00	39.25	3.6	6,890	0.05%
2024/01/02	1	39.55	4	39.70	39.65	-3	6,866	-0.04%
2023/12/28	1	39.20	1.8	39.35	39.50	-0.8	6,803	-0.01%
2023/12/27	3	39.18	13	39.26	39.35	-10	6,814	-0.15%
2023/12/26	0	0.00	4.3	39.49	39.50	-4.3	6,754	-0.06%
2023/12/25	1	39.51	5	39.77	39.45	-4	6,760	-0.06%
2023/12/22	17.1	39.21	1	39.20	39.20	16.1	6,693	0.24%
2023/12/21	1.1	39.51	1	39.60	39.35	0.1	6,577	0.00%
2023/12/20	2.2	39.68	2	40.03	39.70	0.2	6,433	0.00%
2023/12/19	4	39.21	9	39.77	39.70	-5	6,198	-0.08%
2023/12/18	21	39.99	7	40.26	39.75	14	5,956	0.24%
2023/12/15	10.1	40.06	13.1	40.02	39.55	-3	5,561	-0.05%
2023/12/14	11	38.22	6	38.40	38.20	5	4,839	0.10%
2023/12/13	2.1	38.25	12	38.00	38.00	-9.9	5,071	-0.20%
2023/12/12	2	38.35	0	0.00	38.35	2	5,345	0.04%
2023/12/11	0	0.00	0	38.40	38.40	0	5,332	0.00%
2023/12/08	2.6	38.26	36	38.43	38.40	-33.4	5,310	-0.63%
2023/12/07	1	39.00	0	0.00	38.80	1	5,187	0.02%
2023/12/06	2	38.98	2.2	39.20	39.15	-0.2	5,176	0.00%
2023/12/05	2	39.18	28	38.98	38.95	-26	5,154	-0.50%
2023/12/04	0	0.00	6.1	38.95	39.25	-6.1	5,231	-0.12%
2023/12/01	3	38.97	5	38.94	38.85	-2	5,216	-0.04%
2023/11/30	0	0.00	2	38.40	38.65	-2	5,124	-0.04%
2023/11/29	5.5	38.54	2	38.45	38.50	3.5	5,235	0.07%
2023/11/28	4	38.55	4.1	38.50	38.65	-0.1	5,256	0.00%
2023/11/24	0.4	38.40	1	38.40	38.35	-0.6	5,258	-0.01%
2023/11/22	3	38.58	3.1	38.53	38.60	-0.1	5,234	0.00%
2023/11/21	5	38.40	14.6	38.42	38.50	-9.6	5,185	-0.19%
2023/11/20	0	0.00	3	38.00	38.05	-3	5,091	-0.06%
2023/11/17	5.6	38.11	1.3	38.30	38.10	4.3	5,070	0.08%
2023/11/16	24	38.20	9.4	38.05	38.15	14.6	5,020	0.29%
2023/11/15	3	36.75	9	36.91	37.05	-6	4,845	-0.12%
2023/11/14	1	36.45	2	36.45	36.50	-1	4,922	-0.02%
2023/11/13	1.1	36.61	1	36.80	36.60	0.1	4,976	0.00%
2023/11/10	5	37.19	0.2	37.35	37.00	4.8	5,138	0.09%
2023/11/09	3	37.38	0	0.00	37.30	3	5,274	0.06%
2023/11/08	0	0.00	3	37.20	37.20	-3	5,457	-0.05%
2023/11/07	1	37.05	5	37.11	37.30	-4	5,589	-0.07%
2023/11/06	6	37.35	0	0.00	37.15	6	5,629	0.11%
2023/11/03	1	37.20	0	0.00	37.30	1	5,708	0.02%
2023/11/02	0	0.00	5	36.96	36.95	-5	5,721	-0.09%
2023/10/30	1	36.85	2	36.95	37.10	-1	6,064	-0.02%
2023/10/27	1	36.60	1	36.65	36.70	0	6,120	0.00%
2023/10/26	1	36.60	0	0.00	36.50	1	6,374	0.02%
2023/10/25	1	36.80	1	36.65	36.90	0	7,181	0.00%
2023/10/24	1	36.30	5	36.25	36.45	-4	7,838	-0.05%
2023/10/23	0	0.00	2.6	36.24	36.40	-2.6	8,190	-0.03%
2023/10/20	3	36.32	18	36.20	36.15	-15	8,419	-0.18%
2023/10/19	0	0.00	1	36.75	36.80	-1	8,595	-0.01%
2023/10/18	0	37.30	15.4	37.13	36.65	-15.4	8,901	-0.17%
2023/10/17	0	0.00	5	37.35	37.20	-5	9,190	-0.05%
2023/10/16	0.2	37.50	3.4	37.48	37.35	-3.2	9,295	-0.03%
2023/10/13	0.3	37.40	1.1	37.49	37.50	-0.8	9,418	-0.01%
2023/10/12	4	37.16	2.6	37.25	37.40	1.4	9,474	0.01%
2023/10/11	14.7	37.25	0.3	37.10	37.35	14.4	9,524	0.15%
2023/10/06	1	36.50	9.2	36.75	36.75	-8.2	9,518	-0.09%
2023/10/05	0.2	36.85	15.3	36.66	36.65	-15.1	9,569	-0.16%
2023/10/04	3	36.30	0.4	36.40	36.45	2.6	9,591	0.03%
2023/10/03	1	36.20	1	36.30	36.15	0	9,588	0.00%
2023/10/02	1.4	36.70	0	0.00	36.65	1.4	9,602	0.01%
2023/09/28	0	0.00	0.1	36.95	36.85	-0.1	9,642	0.00%
2023/09/27	0.3	37.10	0	0.00	36.95	0.3	9,641	0.00%
2023/09/26	4.9	37.63	3.2	37.70	37.45	1.7	9,665	0.02%
2023/09/25	2.6	38.00	1	38.10	38.00	1.6	9,676	0.02%
2023/09/22	7	37.66	3.8	38.04	38.15	3.2	9,667	0.03%
2023/09/21	5	38.30	2	38.25	37.95	3	9,652	0.03%
2023/09/20	1.4	38.33	4	38.53	38.40	-2.6	9,623	-0.03%
2023/09/19	3.3	38.51	0	0.00	38.40	3.3	9,625	0.03%
2023/09/18	19	38.70	2.2	38.67	38.70	16.8	9,616	0.17%
2023/09/15	29	38.16	4.4	37.92	38.50	24.6	9,394	0.26%
2023/09/14	3	36.68	18.5	36.67	36.75	-15.5	9,158	-0.17%
2023/09/13	1.7	36.32	0	0.00	36.40	1.7	9,235	0.02%
2023/09/12	1.5	36.23	35.2	36.02	36.20	-33.7	9,426	-0.36%
2023/09/11	2.8	36.07	0	0.00	36.05	2.8	9,635	0.03%
2023/09/08	24	35.88	0	0.00	36.10	24	9,678	0.25%
2023/09/07	8	35.84	0	0.00	35.75	8	9,781	0.08%
2023/09/06	8.3	36.52	0.1	36.70	36.45	8.2	9,722	0.08%
2023/09/05	6	37.00	0	0.00	37.25	6	9,727	0.06%
2023/09/04	0	36.85	5.6	36.80	37.20	-5.6	9,828	-0.06%
2023/09/01	0	0.00	3	36.53	36.50	-3	9,728	-0.03%
2023/08/30	1	36.00	3	36.05	36.25	-2	10,015	-0.02%
2023/08/28	10	35.85	0	0.00	35.90	10	10,061	0.10%
2023/08/25	1	36.05	0	0.00	35.90	1	10,129	0.01%
2023/08/24	2	35.85	0	0.00	35.95	2	10,120	0.02%
2023/08/23	6	35.98	0	0.00	35.95	6	10,120	0.06%
2023/08/22	3	35.95	0	0.00	35.90	3	10,143	0.03%
2023/08/18	15	37.09	2	36.26	37.00	13	10,110	0.13%
2023/08/17	1	36.60	0	36.60	36.45	1	10,050	0.01%
2023/08/16	2	35.85	3	36.32	36.30	-1	10,040	-0.01%
2023/08/15	15	37.10	10	37.15	37.00	5	9,926	0.05%
2023/08/14	10	38.08	2	37.55	37.75	8	9,799	0.08%
2023/08/11	35	39.14	0	0.00	39.45	35	9,620	0.36%
2023/08/10	23	39.52	3	39.53	39.80	20	9,544	0.21%
2023/08/09	73	39.89	3.2	39.93	40.05	69.8	9,515	0.73%
2023/08/08	41	40.20	0	0.00	40.40	41	9,482	0.43%
2023/08/07	20	39.93	4	40.15	40.50	16	9,485	0.17%
2023/08/04	32	40.02	1	40.25	40.45	31	9,448	0.33%
2023/08/02	3.1	40.27	4	40.28	40.15	-1	9,483	-0.01%
2023/08/01	24	39.44	3.2	39.48	39.40	20.8	9,383	0.22%
2023/07/31	18.1	39.28	2.1	39.35	39.50	16	9,346	0.17%
2023/07/28	25.5	39.97	136	39.89	39.95	-110.5	9,096	-1.21%	大賣/鉅額交易
2023/07/27	11.1	49.39	469.6	49.61	49.90	-458.5	8,302	-5.52%	大賣/鉅額交易
2023/07/26	1	48.85	3.2	48.97	48.90	-2.2	7,702	-0.03%
2023/07/25	0	0.00	6	48.92	48.95	-6	7,395	-0.08%
2023/07/24	12	48.35	1	48.89	48.80	11	7,187	0.15%
2023/07/21	10.4	48.93	6	48.78	48.70	4.4	7,075	0.06%
2023/07/20	6.1	49.06	9	49.34	49.45	-2.9	6,883	-0.04%
2023/07/19	0	0.00	0.1	47.70	47.80	-0.1	6,469	0.00%
2023/07/18	1	47.45	6.2	47.61	47.95	-5.2	6,483	-0.08%
2023/07/17	0	0.00	3.1	47.98	48.00	-3.1	6,400	-0.05%
2023/07/14	0.1	48.00	4	47.75	47.75	-3.9	6,419	-0.06%
2023/07/13	200	47.58	5	47.51	47.45	195	6,444	3.03%	大買/鉅額交易
2023/07/12	10	47.00	4	47.03	47.00	6	6,470	0.09%
2023/07/11	5	47.11	1	47.15	47.20	4	6,483	0.06%
2023/07/10	3.3	47.23	0	47.35	47.10	3.3	6,561	0.05%
2023/07/07	1.3	47.15	0	0.00	47.15	1.3	6,701	0.02%
2023/07/06	10.3	47.95	8	47.85	47.50	2.3	6,724	0.03%
2023/07/05	30	48.03	21.1	48.17	48.05	8.9	6,681	0.13%
2023/07/04	39	48.05	27	48.13	48.20	12	6,685	0.18%
2023/07/03	3	48.00	28	47.95	47.95	-25	6,792	-0.37%
2023/06/30	0.3	47.50	0	0.00	47.40	0.3	6,819	0.00%
2023/06/29	1.1	47.21	0	0.00	47.35	1.1	6,857	0.02%
2023/06/28	0	0.00	1	47.40	47.55	-1	6,852	-0.01%
2023/06/27	3	47.42	1	47.95	47.45	2	6,872	0.03%
2023/06/26	1.3	47.60	0.1	47.56	47.60	1.2	6,845	0.02%
2023/06/21	0.1	47.35	3	47.33	47.30	-2.9	6,845	-0.04%
2023/06/20	11	47.38	1	47.50	47.50	10	6,847	0.15%
2023/06/19	2.3	48.04	1.7	48.28	47.90	0.6	6,836	0.01%
2023/06/16	1.5	48.33	7.2	48.44	48.35	-5.7	6,840	-0.08%
2023/06/15	2.1	47.77	18.8	47.76	47.95	-16.7	6,728	-0.25%
2023/06/14	0.6	46.93	8.1	46.93	47.00	-7.5	6,682	-0.11%
2023/06/13	0.3	46.50	0	0.00	46.40	0.3	6,970	0.00%
2023/06/12	5.3	47.05	10	46.92	46.95	-4.8	7,263	-0.07%
2023/06/09	2.5	47.37	3	47.23	47.40	-0.6	8,323	-0.01%
2023/06/08	10.5	47.07	16.1	47.32	47.25	-5.6	8,588	-0.07%
2023/06/07	5	46.96	15.3	47.00	47.00	-10.3	8,554	-0.12%
2023/06/06	13.3	47.02	11.4	46.77	46.90	1.9	8,634	0.02%
2023/06/05	5	47.12	17.4	46.84	46.90	-12.4	8,690	-0.14%
2023/06/02	0	0.00	32	45.70	45.70	-32	8,633	-0.37%
2023/06/01	0.1	45.30	6.2	45.32	45.45	-6.2	8,797	-0.07%
2023/05/31	1	45.10	0	0.00	45.10	1	8,817	0.01%
2023/05/30	1	45.25	4	45.20	45.25	-3	8,776	-0.03%
2023/05/29	0	0.00	4	45.19	45.25	-4	8,852	-0.05%
2023/05/26	0	0.00	13	44.97	44.95	-13	8,870	-0.15%
2023/05/25	1.1	45.35	2	45.20	45.20	-1	8,903	-0.01%
2023/05/24	0	0.00	3	45.52	45.60	-3	8,931	-0.03%
2023/05/23	2	45.70	7	45.73	45.40	-5	8,963	-0.06%
2023/05/22	2	45.43	11	45.50	45.50	-9	8,960	-0.10%
2023/05/19	4	45.00	2	44.95	45.10	2	9,005	0.02%
2023/05/18	0	0.00	1.9	44.85	44.85	-1.9	8,996	-0.02%
2023/05/17	0	0.00	1.5	44.77	44.70	-1.5	9,283	-0.02%
2023/05/16	3	44.30	4	44.70	44.70	-1	9,368	-0.01%
2023/05/12	5	44.15	1	44.15	43.90	4	9,421	0.04%
2023/05/11	5	44.15	1	44.15	44.35	4	9,425	0.04%
2023/05/10	1	44.45	0	0.00	44.60	1	9,459	0.01%
2023/05/09	3	44.55	0.1	44.50	44.45	2.9	9,511	0.03%
2023/05/08	0	0.00	7.1	45.47	45.45	-7.1	9,438	-0.08%
2023/05/05	0	0.00	1	45.00	45.00	-1	9,411	-0.01%
2023/05/04	1	44.55	38	44.64	44.70	-37	9,540	-0.39%
2023/05/03	2	44.55	10	44.75	44.55	-8	9,806	-0.08%
2023/05/02	3	44.70	5.1	44.77	44.85	-2.1	9,999	-0.02%
2023/04/28	8	44.19	5	44.31	44.45	3	10,123	0.03%
2023/04/27	14	43.47	0	0.00	43.85	14	10,157	0.14%
2023/04/26	18	42.94	1	43.16	43.25	17	10,176	0.17%
2023/04/25	5.6	43.76	3	43.87	43.40	2.6	10,141	0.03%
2023/04/24	1	44.10	1	44.10	44.05	0	10,117	0.00%
2023/04/21	6	44.76	1	44.45	44.20	5	10,201	0.05%
2023/04/20	2	44.88	0	0.00	44.85	2	10,184	0.02%
2023/04/19	22	45.04	0	0.00	45.05	22	10,215	0.22%
2023/04/18	7	45.44	0	0.00	45.35	7	10,145	0.07%
2023/04/17	0	45.55	2	45.65	45.70	-2	10,104	-0.02%
2023/04/14	4	45.36	56	45.41	45.35	-52	10,046	-0.52%
2023/04/13	6	45.67	1	45.50	45.45	5	10,047	0.05%
2023/04/12	3	45.45	3	45.32	45.30	0	10,044	0.00%
2023/04/11	5	44.94	0	0.00	44.80	5	9,940	0.05%
2023/04/10	6.2	44.95	0	0.00	44.90	6.2	9,940	0.06%
2023/04/07	10	44.85	8	44.86	44.85	2	9,949	0.02%
2023/04/06	9.4	44.87	1	44.85	44.85	8.4	10,057	0.08%
2023/03/31	2.2	45.52	0.6	45.82	45.50	1.7	10,114	0.02%
2023/03/30	5	45.45	2	45.45	45.60	3	10,624	0.03%
2023/03/29	1.7	45.42	1	45.30	45.40	0.7	11,252	0.01%
2023/03/28	7.7	45.37	3	45.43	45.35	4.7	11,750	0.04%
2023/03/27	1	45.65	1	45.70	45.50	0	12,350	0.00%
2023/03/24	6	45.23	0	0.00	45.15	6	12,834	0.05%
2023/03/23	35	45.32	1	45.35	45.25	34	13,167	0.26%
2023/03/22	4	45.49	1.3	45.51	45.50	2.7	13,439	0.02%
2023/03/21	27	45.44	5	45.45	45.30	22	13,955	0.16%
2023/03/20	23.3	45.31	0	0.00	45.20	23.3	14,144	0.16%
2023/03/17	0	0.00	6.2	45.21	45.45	-6.2	14,211	-0.04%
2023/03/16	25.4	44.88	7	44.97	44.50	18.4	14,219	0.13%
2023/03/15	21.7	46.66	4	46.25	45.80	17.7	14,140	0.13%
2023/03/14	19.8	47.01	28.1	46.98	46.55	-8.2	14,124	-0.06%
2023/03/13	5	44.36	14.5	45.07	45.35	-9.5	13,791	-0.07%
2023/03/10	0.2	44.35	25	44.45	44.40	-24.8	13,477	-0.18%
2023/03/09	0.9	44.85	24	45.12	44.70	-23.1	13,485	-0.17%
2023/03/08	0	0.00	28	44.97	45.10	-28	13,415	-0.21%
2023/03/07	20.1	45.01	8	44.86	45.00	12.1	13,319	0.09%
2023/03/06	5	44.44	25	44.41	44.50	-20	13,125	-0.15%
2023/03/03	2	43.55	7	43.53	43.60	-5	12,992	-0.04%
2023/03/02	0	0.00	2	43.00	43.40	-2	13,007	-0.02%
2023/03/01	4.1	43.31	0	0.00	43.10	4.1	13,041	0.03%
2023/02/24	0	0.00	1	43.40	43.50	-1	13,046	-0.01%
2023/02/22	1	43.10	1	43.20	43.20	0	13,291	0.00%
2023/02/21	5.1	43.33	2	43.35	43.45	3.1	13,412	0.02%
2023/02/20	2	43.25	5	43.35	43.50	-3	13,750	-0.02%
2023/02/17	9	42.72	2	42.70	42.80	7	14,206	0.05%
2023/02/16	5	43.06	1	43.10	43.10	4	14,818	0.03%
2023/02/15	23	43.07	24	43.01	42.90	-1	14,935	-0.01%
2023/02/14	5	43.96	0	0.00	43.95	5	14,645	0.03%
2023/02/13	4	43.85	5	44.00	44.15	-1	14,664	-0.01%
2023/02/10	19	44.04	6	43.98	43.80	13	14,750	0.09%
2023/02/09	1	44.25	0	0.00	44.40	1	14,925	0.01%
2023/02/08	3	44.23	5	44.27	44.20	-2	14,944	-0.01%
2023/02/07	3	44.35	0	0.00	44.35	3	14,906	0.02%
2023/02/06	7	43.94	3	43.85	43.95	4	14,902	0.03%
2023/02/03	1	44.50	3.1	44.25	44.20	-2	14,902	-0.01%
2023/02/02	20.1	44.45	12	44.70	44.95	8.1	14,847	0.05%
2023/02/01	11	44.85	17	45.22	44.90	-6	14,751	-0.04%
2023/01/31	2.2	44.67	17.1	44.61	44.80	-14.9	14,533	-0.10%
2023/01/30	11	43.90	5.4	44.17	44.30	5.6	14,397	0.04%
2023/01/17	1	43.10	4.1	43.39	43.50	-3.1	14,281	-0.02%
2023/01/16	0.1	43.00	1	43.20	43.00	-1	14,298	-0.01%
2023/01/13	5.3	43.53	0	0.00	43.00	5.3	14,313	0.04%
2023/01/12	12	43.45	1	43.40	43.40	11	14,410	0.08%
2023/01/11	5.1	43.34	6.1	43.45	43.20	-1	14,393	-0.01%
2023/01/10	2.3	42.95	4.4	43.10	42.90	-2.1	14,346	-0.01%
2023/01/09	1.4	42.54	4	42.55	42.75	-2.6	14,339	-0.02%
2023/01/06	2.2	42.21	0	0.00	42.30	2.2	14,457	0.01%
2023/01/05	0.1	42.50	2	42.55	42.25	-1.9	14,714	-0.01%
2023/01/04	4.5	42.54	1	42.60	42.70	3.5	14,726	0.02%
2023/01/03	2	42.33	0	0.00	42.60	2	14,803	0.01%
2022/12/30	3.1	42.49	0	42.30	42.40	3.1	14,786	0.02%
2022/12/29	5	41.20	4	41.33	41.35	1	14,795	0.01%
2022/12/28	7	42.12	25	41.76	41.65	-18	14,922	-0.12%
2022/12/27	5.1	42.16	1	42.15	42.25	4.1	15,021	0.03%
2022/12/26	3	42.53	21	42.90	42.10	-18	15,103	-0.12%
2022/12/23	3	42.95	1	42.90	43.15	2	15,177	0.01%
2022/12/22	23	43.06	4	43.18	44.00	19	15,033	0.13%
2022/12/21	5	42.58	6	42.85	43.00	-1	14,606	-0.01%
2022/12/20	5.1	41.65	15	41.33	41.50	-9.9	14,020	-0.07%
2022/12/19	23.2	42.46	10.2	42.20	42.00	13	13,648	0.10%
2022/12/16	6	44.66	6	44.43	43.55	0	13,086	0.00%
2022/12/15	4.2	45.00	8.8	44.99	44.75	-4.6	12,606	-0.04%
2022/12/14	11.1	43.72	7.2	43.81	44.20	3.9	12,315	0.03%
2022/12/13	2.2	43.91	33	43.70	43.60	-30.8	12,024	-0.26%
2022/12/12	42.6	42.35	48	42.13	42.45	-5.4	11,484	-0.05%
2022/12/09	0.3	43.20	3.2	43.13	43.15	-2.9	11,255	-0.03%
2022/12/08	3.1	43.32	11	42.80	43.20	-7.9	11,166	-0.07%
2022/12/07	6.6	43.12	6.1	43.01	43.10	0.5	11,063	0.00%
2022/12/06	10.1	43.25	16.2	43.28	42.80	-6.1	10,897	-0.06%
2022/12/05	16.4	42.82	13.5	42.69	43.30	2.9	10,634	0.03%
2022/12/02	4.1	40.61	0.2	40.60	40.50	3.8	9,993	0.04%
2022/12/01	1.1	40.79	0.1	40.74	40.50	0.9	10,017	0.01%
2022/11/30	3	40.25	0.1	40.30	40.25	2.9	9,943	0.03%
2022/11/29	0	0.00	1	40.10	40.15	-1	9,927	-0.01%
2022/11/28	0	0.00	1	39.85	39.55	-1	9,958	-0.01%
2022/11/25	4.2	40.44	1	40.60	40.00	3.2	10,050	0.03%
2022/11/24	0.2	40.10	4	40.10	40.05	-3.8	10,023	-0.04%
2022/11/23	0.3	40.00	1.1	40.00	39.85	-0.8	10,015	-0.01%
2022/11/22	0	39.80	0	0.00	39.80	0	10,063	0.00%
2022/11/18	26.9	40.74	21	40.09	39.90	5.9	10,079	0.06%
2022/11/17	1.1	40.60	14	41.01	41.10	-12.9	9,984	-0.13%
2022/11/16	7	41.34	18.1	41.23	40.85	-11.1	9,873	-0.11%
2022/11/15	18.1	41.49	15	41.45	41.30	3.1	9,570	0.03%
2022/11/14	9	40.22	28.3	40.76	40.80	-19.3	9,242	-0.21%
2022/11/11	1	39.30	28	39.63	39.25	-27	9,020	-0.30%
2022/11/10	2	39.33	1	39.25	39.35	1	9,116	0.01%
2022/11/09	3.1	39.87	14.1	39.78	39.60	-11	9,324	-0.12%
2022/11/08	0	0.00	5.1	39.46	39.45	-5.1	9,820	-0.05%
2022/11/07	5.1	38.42	10.2	38.89	39.40	-5.1	10,501	-0.05%
2022/11/04	2	37.43	0	0.00	37.45	2	10,317	0.02%
2022/11/03	0	0.00	0.2	37.80	37.70	-0.2	10,263	0.00%
2022/11/02	0	0.00	11.2	38.17	38.05	-11.2	10,278	-0.11%
2022/11/01	5	37.69	0	0.00	37.60	5	10,259	0.05%
2022/10/28	0.9	38.10	0	0.00	37.80	0.9	10,252	0.01%
2022/10/27	0.6	38.80	1	38.80	38.85	-0.4	10,283	0.00%
2022/10/26	1	38.35	0	0.00	38.15	1	10,434	0.01%
2022/10/25	2	38.48	4	38.60	38.75	-2	10,655	-0.02%
2022/10/24	6	38.86	3.1	38.76	38.70	2.9	10,661	0.03%
2022/10/20	2	38.65	4	37.70	38.65	-2	10,581	-0.02%
2022/10/19	1.1	38.44	6	38.65	38.15	-4.9	10,544	-0.05%
2022/10/18	20	39.03	12.2	38.96	38.90	7.8	10,689	0.07%
2022/10/17	3.2	38.25	0	0.00	39.10	3.2	10,730	0.03%
2022/10/14	8	39.04	8	38.90	39.10	0	10,733	0.00%
2022/10/13	3	38.55	9	37.74	37.20	-6	10,777	-0.06%
2022/10/12	2	38.58	2.2	38.51	39.00	-0.2	10,866	0.00%
2022/10/11	1	38.65	0	0.00	38.45	1	10,944	0.01%
2022/10/07	1	39.05	3	39.22	39.20	-2	10,890	-0.02%
2022/10/06	4.1	38.85	1	38.80	39.20	3.1	10,921	0.03%
2022/10/05	25	39.18	15.1	39.00	39.20	9.9	10,898	0.09%
2022/10/04	16	38.59	18.1	38.96	39.30	-2.1	10,783	-0.02%
2022/10/03	3	38.20	3	38.13	38.10	0	10,661	0.00%
2022/09/30	6	36.75	5.1	37.06	37.80	0.9	10,679	0.01%
2022/09/29	12	35.95	3	35.95	35.90	9	10,539	0.09%
2022/09/28	4.1	35.36	12	37.03	35.25	-7.9	10,558	-0.08%
2022/09/27	2	36.85	2	37.00	37.10	0	10,453	0.00%
2022/09/26	6.2	37.56	28	38.01	37.20	-21.8	10,454	-0.21%
2022/09/23	29	39.24	4.1	39.36	39.00	24.9	10,523	0.24%
2022/09/22	0.4	38.87	1.1	38.49	39.00	-0.7	10,588	-0.01%
2022/09/21	12.1	39.06	2	39.13	38.85	10.1	10,574	0.10%
2022/09/20	0	0.00	4	39.10	39.35	-4	10,530	-0.04%
2022/09/19	2	39.55	11	39.40	39.00	-9	10,591	-0.08%
2022/09/16	6	39.35	10	39.06	39.00	-4	10,671	-0.04%
2022/09/15	5	39.59	3	39.72	39.60	2	10,794	0.02%
2022/09/14	11	39.05	5	39.46	39.55	6	10,933	0.05%
2022/09/13	3	39.73	1	39.80	40.00	2	11,066	0.02%
2022/09/12	5	39.82	29.3	39.83	39.85	-24.3	11,356	-0.21%
2022/09/08	8	38.48	14	38.64	39.10	-6	11,407	-0.05%
2022/09/07	10	37.74	1	37.85	37.50	9	11,508	0.08%
2022/09/06	2	38.08	0.6	37.75	37.80	1.3	11,585	0.01%
2022/09/05	2	37.88	0	0.00	37.85	2	11,855	0.02%
2022/09/02	4.1	38.24	0	0.00	38.05	4.1	12,013	0.03%
2022/09/01	16.5	38.71	0	0.00	38.65	16.5	11,982	0.14%
2022/08/31	4.3	39.37	2	39.40	39.55	2.3	11,877	0.02%
2022/08/30	5	39.53	0	0.00	39.70	5	11,907	0.04%
2022/08/29	9.2	39.20	26.1	39.39	39.40	-16.9	11,903	-0.14%
2022/08/26	17.9	40.56	21.1	40.63	40.45	-3.2	11,929	-0.03%
2022/08/25	1.1	40.28	4	40.20	40.35	-2.9	11,897	-0.02%
2022/08/24	14	40.18	4	40.54	40.15	10	11,867	0.08%
2022/08/23	3	39.70	0	0.00	39.85	3	11,826	0.03%
2022/08/22	3.6	40.06	0	0.00	40.15	3.6	11,853	0.03%
2022/08/19	13	40.53	4.6	40.59	40.65	8.5	11,942	0.07%
2022/08/18	10	40.35	55.6	40.64	40.65	-45.6	11,930	-0.38%
2022/08/17	16	39.78	7	39.85	39.55	9	11,527	0.08%
2022/08/16	9	39.49	7.2	39.33	39.20	1.9	11,415	0.02%
2022/08/15	25.1	39.76	23	39.80	39.90	2.1	11,331	0.02%
2022/08/12	40	38.49	31.2	37.80	39.15	8.8	10,931	0.08%
2022/08/11	4	35.68	11	35.65	35.70	-7	10,485	-0.07%
2022/08/10	16.1	35.21	0	0.00	35.20	16.1	10,598	0.15%
2022/08/09	10	35.10	0	0.00	35.15	10	10,671	0.09%
2022/08/08	0	0.00	1	35.30	35.40	-1	10,751	-0.01%
2022/08/05	2	34.88	1	34.75	34.90	1	10,838	0.01%
2022/08/04	3	34.02	12	33.97	34.35	-9	11,011	-0.08%
2022/08/03	5	34.41	0	0.00	34.50	5	11,353	0.04%
2022/08/02	15	35.22	8	35.22	35.10	7	11,533	0.06%
2022/08/01	4.2	36.27	5	36.41	36.20	-0.8	11,541	-0.01%
2022/07/29	2.1	34.90	4	34.89	34.90	-1.9	11,473	-0.02%
2022/07/28	1	35.20	0	0.00	34.90	1	11,664	0.01%
2022/07/27	1	35.25	32	34.84	35.40	-31	11,856	-0.26%
2022/07/26	6	35.44	0	0.00	35.10	6	12,006	0.05%
2022/07/25	3.1	35.85	5	36.20	36.00	-1.9	12,154	-0.02%
2022/07/22	0	0.00	1	35.10	34.90	-1	12,173	-0.01%
2022/07/21	6	34.82	5	34.74	35.05	1	12,496	0.01%
2022/07/20	9	34.68	12	34.66	34.85	-3	13,085	-0.02%
2022/07/19	13	36.05	6	35.82	36.05	7	13,222	0.05%
2022/07/18	2	34.85	0	0.00	35.10	2	13,270	0.02%
2022/07/15	5	33.86	0	0.00	33.95	5	13,581	0.04%
2022/07/14	1	33.60	1	34.40	34.35	0	14,020	0.00%
2022/07/13	1	33.80	1	34.30	33.80	0	14,450	0.00%
2022/07/12	5	34.10	2	34.08	33.80	3	15,070	0.02%
2022/07/11	0.1	34.80	1	34.40	34.75	-1	16,432	-0.01%
2022/07/08	13	35.26	1	34.65	35.20	12	17,518	0.07%
2022/07/07	1	33.25	6	33.55	34.15	-5	17,960	-0.03%
2022/07/06	2	33.70	0.4	33.30	33.20	1.6	18,262	0.01%
2022/07/05	4	33.51	2	34.00	34.30	2	18,742	0.01%
2022/07/04	7	33.25	9	33.38	33.40	-2	19,064	-0.01%
2022/07/01	1	33.60	2	34.15	33.10	-1	19,182	-0.01%
2022/06/30	18.2	34.34	24	33.94	33.85	-5.9	19,088	-0.03%
2022/06/29	6	35.08	1	35.25	35.25	5	19,044	0.03%
2022/06/28	2	35.45	0	0.00	35.55	2	19,123	0.01%
2022/06/27	6	36.21	3.1	35.80	36.25	2.9	19,247	0.01%
2022/06/24	0.1	35.40	5	35.05	35.00	-4.9	19,434	-0.02%
2022/06/23	2	35.20	7.1	34.94	34.90	-5.1	19,826	-0.03%
2022/06/22	14.5	35.43	100	36.10	35.30	-85.5	19,939	-0.43%
2022/06/21	8	36.76	2	36.70	37.10	6	20,052	0.03%
2022/06/20	105.2	36.79	7	36.32	35.40	98.2	20,063	0.49%	大買/
2022/06/17	12.1	38.09	5.8	38.33	38.05	6.3	20,080	0.03%
2022/06/16	7.6	39.60	300	38.90	38.55	-292.4	20,302	-1.44%	大賣/鉅額交易
2022/06/15	52.1	40.10	0	0.00	40.05	52.1	20,177	0.26%
2022/06/14	115.6	40.21	0	0.00	40.10	115.6	20,186	0.57%	大買/鉅額交易
2022/06/13	11.6	41.76	14	41.80	41.55	-2.4	20,189	-0.01%
2022/06/10	52	43.04	1	43.05	43.05	51	20,320	0.25%
2022/06/09	5.1	43.55	2	43.43	43.50	3.1	20,501	0.01%
2022/06/08	15	43.85	9.4	43.79	43.65	5.6	20,746	0.03%
2022/06/07	3.2	43.43	2	43.60	43.60	1.2	21,127	0.01%
2022/06/06	8	43.08	5	43.34	43.50	3	21,937	0.01%
2022/06/02	2.3	43.07	10	43.10	43.05	-7.7	23,276	-0.03%
2022/06/01	11	43.31	10.1	43.47	43.50	1	24,187	0.00%
2022/05/31	14	43.63	8.2	43.49	43.40	5.8	24,685	0.02%
2022/05/30	108.4	43.80	12.6	43.89	43.95	95.8	25,052	0.38%	大買/
2022/05/27	14.4	43.10	12.3	43.29	43.30	2.1	25,972	0.01%
2022/05/26	23.1	43.77	9.2	43.10	43.10	13.9	27,434	0.05%
2022/05/25	15.1	43.93	9	43.95	44.00	6.1	28,106	0.02%
2022/05/24	10.5	44.68	12	44.57	44.10	-1.5	28,713	-0.01%
2022/05/23	11	44.21	29.5	44.62	44.75	-18.5	29,280	-0.06%
2022/05/20	3	43.93	7	44.04	44.00	-4	30,567	-0.01%
2022/05/19	13.6	42.60	1	42.80	42.80	12.6	32,307	0.04%
2022/05/18	14.1	43.89	16	44.50	44.35	-1.9	32,193	-0.01%
2022/05/17	6.1	43.53	1.5	43.87	43.40	4.6	32,340	0.01%
2022/05/16	1.4	43.69	1	43.65	43.40	0.4	32,550	0.00%
2022/05/13	0.8	44.06	6	43.98	44.05	-5.2	32,778	-0.02%
2022/05/12	5	43.68	3.2	44.04	43.20	1.8	32,971	0.01%
2022/05/11	6.2	44.43	4.2	44.47	44.20	1.9	33,247	0.01%
2022/05/10	5	42.75	1.3	42.92	43.25	3.8	33,356	0.01%
2022/05/09	5.7	43.82	15	43.96	43.70	-9.4	33,675	-0.03%
2022/05/06	9	44.75	0	0.00	45.00	9	33,997	0.03%
2022/05/05	14.1	45.31	2	45.83	45.90	12.1	34,340	0.04%
2022/05/04	3.2	44.50	3.1	44.36	44.25	0.1	34,184	0.00%
2022/05/03	6	44.18	1	44.55	44.80	5	34,135	0.01%
2022/04/29	7	44.41	4	44.48	44.40	3	34,173	0.01%
2022/04/28	18.1	44.82	5	44.65	44.40	13.1	34,662	0.04%
2022/04/27	30.1	44.71	15	44.86	44.40	15.1	34,657	0.04%
2022/04/26	27.2	46.77	51.1	46.35	46.20	-23.9	34,331	-0.07%
2022/04/25	11.1	48.72	5	48.70	48.50	6.1	33,674	0.02%
2022/04/22	19.1	50.28	6.2	50.36	50.20	12.9	33,346	0.04%
2022/04/21	28.8	51.44	3.1	51.13	50.60	25.7	33,109	0.08%
2022/04/20	53.1	52.60	33.5	52.45	52.20	19.6	32,891	0.06%
2022/04/19	10	53.60	34	53.80	53.90	-24	32,581	-0.07%
2022/04/18	60.1	54.12	35	53.35	53.00	25.1	32,184	0.08%
2022/04/15	42.3	55.29	108.4	55.58	55.00	-66.1	31,634	-0.21%	大賣/
2022/04/14	15.1	54.37	61.1	54.29	54.00	-46	30,359	-0.15%
2022/04/13	19.1	52.57	15.4	52.61	53.00	3.7	29,278	0.01%
2022/04/12	5	51.90	12.3	51.71	51.70	-7.3	28,859	-0.03%
2022/04/11	19.1	51.41	31	51.62	51.70	-11.9	28,640	-0.04%
2022/04/08	14	50.56	111	50.38	51.00	-97	28,184	-0.34%	大賣/
2022/04/07	0.1	48.95	0	0.00	48.75	0.1	27,881	0.00%
2022/04/06	1	49.60	1	49.30	49.80	0	27,734	0.00%
2022/04/01	1	49.35	2	49.50	49.50	-1	27,704	0.00%
2022/03/31	1	49.00	2	49.28	49.00	-1	27,783	0.00%
2022/03/30	3	49.10	0	0.00	49.35	3	27,849	0.01%
2022/03/29	5.1	49.32	55	49.16	49.00	-49.9	27,771	-0.18%
2022/03/28	54.7	49.68	18	49.65	49.95	36.7	27,694	0.13%
2022/03/25	8	51.85	34.2	51.94	52.20	-26.2	27,615	-0.09%
2022/03/24	2	51.65	104.2	51.61	51.70	-102.1	27,879	-0.37%	大賣/鉅額交易
2022/03/23	3.1	50.58	5	51.00	51.20	-1.9	28,176	-0.01%
2022/03/22	37	50.96	34.2	51.00	50.90	2.8	28,074	0.01%
2022/03/21	16	50.51	5	50.84	50.20	11	27,802	0.04%
2022/03/18	2	49.28	2	49.23	49.40	0	27,719	0.00%
2022/03/17	7	49.00	12	49.04	49.05	-5	28,002	-0.02%
2022/03/16	6	48.76	2	49.50	48.65	4	28,087	0.01%
2022/03/15	12.6	49.18	1	49.70	48.40	11.6	27,987	0.04%
2022/03/14	9	50.01	1	50.30	50.30	8	28,451	0.03%
2022/03/11	4.2	50.13	2	50.10	49.90	2.2	28,866	0.01%
2022/03/10	14	49.32	18.5	49.59	49.75	-4.5	28,819	-0.02%
2022/03/09	32.1	49.62	58	49.50	49.45	-25.9	28,546	-0.09%
2022/03/08	79.2	52.15	58	52.58	50.10	21.2	27,909	0.08%
2022/03/07	30.4	53.39	27.5	53.21	52.70	2.9	26,610	0.01%
2022/03/04	12	53.49	10	53.77	53.30	2	25,975	0.01%
2022/03/03	12.1	53.42	50	53.51	53.70	-37.9	25,921	-0.15%
2022/03/02	53.2	53.70	42.4	53.97	53.30	10.8	26,163	0.04%
2022/03/01	50.1	53.83	42.2	54.39	53.10	7.9	25,806	0.03%
2022/02/25	25.1	51.93	35	51.62	52.40	-9.9	25,171	-0.04%
2022/02/24	17.7	50.57	68.3	50.60	50.00	-50.6	24,996	-0.20%
2022/02/23	55.3	52.60	29	51.84	52.20	26.2	24,477	0.11%
2022/02/22	104.2	52.46	75	52.92	51.50	29.2	24,043	0.12%	大買/
2022/02/21	128.1	52.37	178.5	52.51	53.00	-50.4	22,923	-0.22%	大買/大賣/
2022/02/18	0	0.00	19.1	49.19	49.35	-19.1	21,290	-0.09%
2022/02/17	40.2	48.92	4	48.68	48.70	36.2	21,620	0.17%
2022/02/16	7.8	48.75	79	49.02	48.60	-71.2	21,735	-0.33%
2022/02/15	19	49.32	4	49.33	48.85	15	22,306	0.07%
2022/02/14	31	48.59	22	48.68	49.00	9	23,658	0.04%
2022/02/11	57.3	49.15	20.2	49.26	49.00	37.1	23,657	0.16%
2022/02/10	61	49.03	64.2	49.20	49.05	-3.2	24,768	-0.01%
2022/02/09	22	48.56	23.7	48.58	48.50	-1.7	26,164	-0.01%
2022/02/08	24	47.88	28	47.85	48.05	-4	25,747	-0.02%
2022/02/07	30	47.18	21.3	46.66	47.50	8.8	25,531	0.03%
2022/01/26	4	44.03	32	44.00	44.10	-28	25,252	-0.11%
2022/01/25	38	44.58	28	45.08	44.20	10	25,659	0.04%
2022/01/24	29	44.93	0	0.00	44.70	29	26,549	0.11%
2022/01/21	49.1	45.82	48.3	46.06	45.55	0.8	26,751	0.00%
2022/01/20	31.3	44.48	39.5	44.82	45.45	-8.2	26,341	-0.03%
2022/01/19	2.1	43.78	1	44.00	43.70	1.1	26,647	0.00%
2022/01/18	2	44.30	0.1	44.50	44.35	1.9	26,715	0.01%
2022/01/17	9	44.08	2.1	44.30	44.20	6.9	26,777	0.03%
2022/01/14	7	44.21	13	44.59	44.25	-6	27,100	-0.02%
2022/01/13	14	45.31	6.2	45.24	45.15	7.8	27,489	0.03%
2022/01/12	3	44.84	0	0.00	44.55	3	27,455	0.01%
2022/01/11	3	44.00	0	0.00	44.10	3	27,513	0.01%
2022/01/10	2	44.00	0	0.00	44.05	2	27,959	0.01%
2022/01/07	13	44.83	2	44.70	44.60	11	28,085	0.04%
2022/01/06	2.1	45.10	0	0.00	45.20	2.1	28,276	0.01%
2022/01/05	5	45.30	0	0.00	45.05	5	28,627	0.02%
2022/01/04	14.1	45.35	8	45.48	45.30	6.1	28,811	0.02%
2022/01/03	13.1	45.80	31	45.70	45.80	-17.9	28,948	-0.06%
2021/12/30	0	0.00	5	46.20	46.25	-5	29,092	-0.02%
2021/12/29	2.2	46.43	1	46.40	46.35	1.2	29,190	0.00%
2021/12/28	2	46.20	0	0.00	46.35	2	29,352	0.01%
2021/12/27	15	46.44	2	46.20	46.15	13	29,712	0.04%
2021/12/24	7	46.91	16	47.10	46.80	-9	29,868	-0.03%
2021/12/23	2	47.35	5	47.40	47.35	-3	29,994	-0.01%
2021/12/22	6	47.74	20	47.67	47.45	-14	30,262	-0.05%
2021/12/21	10.2	47.69	2	47.45	47.90	8.2	30,252	0.03%
2021/12/20	42.2	48.58	46.4	48.61	48.75	-4.3	30,013	-0.01%
2021/12/17	6.3	48.32	15.7	48.08	47.65	-9.4	29,641	-0.03%
2021/12/16	4	46.89	15	46.90	47.10	-11	29,247	-0.04%
2021/12/15	0.1	47.10	15	47.00	47.00	-15	29,461	-0.05%
2021/12/14	53.1	47.31	6	47.04	46.70	47.1	29,633	0.16%
2021/12/13	9	48.01	19	48.04	47.90	-10	29,623	-0.03%
2021/12/10	16	47.85	6	47.43	47.00	10	29,509	0.03%
2021/12/09	2	47.62	3	47.63	47.30	-1	29,827	0.00%
2021/12/08	21	47.97	12.2	48.13	47.60	8.9	30,311	0.03%
2021/12/07	10.3	47.36	36	47.30	47.95	-25.8	29,991	-0.09%
2021/12/06	20	46.40	3.1	46.63	46.20	17	29,525	0.06%
2021/12/03	9.1	46.33	22.5	46.43	46.20	-13.5	29,605	-0.05%
2021/12/02	7.5	46.25	4	46.25	46.30	3.5	29,860	0.01%
2021/12/01	9	46.22	13	46.29	46.20	-4	29,959	-0.01%
2021/11/30	66.1	46.30	21	46.51	46.05	45.1	30,063	0.15%
2021/11/29	11	46.18	4	46.18	46.20	7	30,010	0.02%
2021/11/26	30.5	47.74	21.3	47.80	47.75	9.2	30,027	0.03%
2021/11/25	27	47.81	18.4	47.58	47.65	8.6	29,704	0.03%
2021/11/24	26.6	47.22	29.1	47.33	47.05	-2.5	29,565	-0.01%
2021/11/23	11.1	45.76	19	45.71	45.65	-7.9	29,073	-0.03%
2021/11/22	10	44.27	4.1	44.25	44.65	5.9	29,884	0.02%
2021/11/19	12.5	44.02	4	44.21	43.70	8.5	30,030	0.03%
2021/11/18	14.1	44.70	15	44.97	44.55	-0.9	30,294	0.00%
2021/11/17	10.1	45.77	19.2	45.46	45.05	-9.1	30,370	-0.03%
2021/11/16	26.1	46.73	56.5	46.17	45.45	-30.5	30,546	-0.10%
2021/11/15	25.7	46.92	25	46.88	46.75	0.7	30,484	0.00%
2021/11/12	51.2	48.62	48	48.93	48.30	3.2	31,117	0.01%
2021/11/11	73.5	49.61	100.3	49.52	49.40	-26.8	31,100	-0.09%
2021/11/10	13	46.70	63	46.75	46.75	-50	30,032	-0.17%
2021/11/09	336.1	47.46	272.1	47.18	46.90	64	30,377	0.21%	大買/大賣/
2021/11/08	34.1	45.85	75.7	46.04	46.35	-41.6	29,604	-0.14%
2021/11/05	0.1	41.90	8	42.49	42.15	-8	28,942	-0.03%
2021/11/04	2	42.28	13.2	42.32	42.55	-11.2	29,010	-0.04%
2021/11/03	9.1	41.42	6	41.47	41.75	3.1	29,328	0.01%
2021/11/02	32.2	40.52	15.5	40.78	40.30	16.7	29,348	0.06%
2021/11/01	103.9	41.57	40	41.34	41.10	63.9	29,188	0.22%	大買/
2021/10/29	14	44.33	8	44.52	44.15	6	28,525	0.02%
2021/10/28	1.2	44.90	1	45.00	44.95	0.2	28,490	0.00%
2021/10/27	16	45.06	16.1	45.07	45.10	-0.1	28,676	0.00%
2021/10/26	11	45.20	16	45.71	45.15	-5	28,861	-0.02%
2021/10/25	1	45.15	2	45.35	45.15	-1	29,402	0.00%
2021/10/22	24	45.29	6	46.41	45.05	18	30,261	0.06%
2021/10/21	41.1	45.54	61	46.25	46.30	-20	30,821	-0.06%
2021/10/20	13	44.53	21	44.66	44.55	-8	31,203	-0.03%
2021/10/19	34	44.69	7.6	44.56	44.50	26.4	31,961	0.08%
2021/10/18	26.1	45.26	28.7	46.11	45.00	-2.7	33,279	-0.01%
2021/10/15	24	44.81	2	44.90	44.90	22	34,479	0.06%
2021/10/14	12	44.66	11	44.69	44.75	1	35,965	0.00%
2021/10/13	4	44.65	74	44.61	44.60	-70	38,464	-0.18%
2021/10/12	7	44.88	6	44.57	44.60	1	39,356	0.00%
2021/10/08	2	44.60	18	44.51	44.55	-16	40,508	-0.04%
2021/10/07	7	44.46	34	44.56	44.65	-27	41,538	-0.06%
2021/10/06	40	44.37	23	44.32	44.45	17	43,305	0.04%
2021/10/05	18	44.08	15	44.64	44.90	3	45,729	0.01%
2021/10/04	6	44.68	14	44.85	44.20	-8	46,599	-0.02%
2021/10/01	4	45.06	24	45.03	45.10	-20	47,959	-0.04%
2021/09/30	28	45.76	10.4	45.22	45.85	17.6	49,915	0.04%
2021/09/29	14.1	45.00	14	45.08	45.00	0.1	51,403	0.00%
2021/09/28	33.9	45.01	3	45.02	45.00	30.9	53,570	0.06%
2021/09/27	5.2	45.45	0	0.00	45.30	5.2	57,480	0.01%
2021/09/24	11.1	45.88	4.1	46.09	45.70	7	62,167	0.01%
2021/09/23	33.1	45.85	38	46.27	45.80	-4.9	69,601	-0.01%
2021/09/22	25.3	45.68	34.2	45.73	45.75	-8.9	76,836	-0.01%
2021/09/17	7.1	47.96	3	48.33	47.75	4.1	80,788	0.01%
2021/09/16	17	48.99	22	49.00	48.40	-5	82,968	-0.01%
2021/09/15	10.1	48.49	4	48.43	48.75	6.1	83,489	0.01%
2021/09/14	18.4	49.38	7	49.14	49.30	11.4	84,968	0.01%
2021/09/13	21.5	49.82	38.1	50.02	50.50	-16.6	86,300	-0.02%
2021/09/10	6	49.23	8	48.97	48.75	-2	86,105	0.00%
2021/09/09	7	47.63	12	47.80	47.90	-5	86,148	-0.01%
2021/09/08	9.5	47.79	3	47.55	47.05	6.5	86,592	0.01%
2021/09/07	25.4	49.44	11	48.71	48.35	14.4	86,871	0.02%
2021/09/06	12	49.13	11	49.24	49.20	1	86,924	0.00%
2021/09/03	20	49.60	28	49.33	48.85	-8	87,286	-0.01%
2021/09/02	7.2	49.24	33.2	49.70	48.60	-26	87,905	-0.03%
2021/09/01	25.1	50.90	5.2	50.62	50.20	19.9	88,583	0.02%
2021/08/31	11.1	50.27	11	50.41	50.60	0.1	88,670	0.00%
2021/08/30	32.2	50.31	6.1	50.05	49.95	26.1	89,428	0.03%
2021/08/27	66	50.10	70.1	48.78	50.20	-4.1	90,186	0.00%
2021/08/26	675.5	51.04	648	51.26	49.00	27.5	90,929	0.03%	大買/大賣/
2021/08/25	6.6	47.93	12.7	47.92	48.10	-6.1	92,275	-0.01%
2021/08/24	18	47.68	21	47.14	48.35	-3	93,545	0.00%
2021/08/23	11.2	47.62	26.5	47.74	47.70	-15.3	96,102	-0.02%
2021/08/20	29.4	46.28	38	46.57	46.00	-8.6	97,374	-0.01%
2021/08/19	5.7	47.43	8.2	47.30	46.55	-2.5	98,081	0.00%
2021/08/18	60.3	46.36	55	46.52	48.55	5.3	98,353	0.01%
2021/08/17	78.4	49.59	100.1	49.84	47.00	-21.7	97,910	-0.02%
2021/08/16	29.3	51.12	27	50.84	50.40	2.3	97,863	0.00%
2021/08/13	51.1	52.56	64	52.37	52.30	-12.9	98,613	-0.01%
2021/08/12	74.1	52.14	62.1	52.97	53.50	12	99,398	0.01%
2021/08/11	110.9	52.18	147.4	51.57	50.90	-36.5	100,420	-0.04%	大買/大賣/
2021/08/10	25.4	51.44	22	51.32	50.90	3.4	99,818	0.00%
2021/08/09	54.2	52.01	34	52.33	51.50	20.2	101,040	0.02%
2021/08/06	17	51.37	12	51.26	51.00	5	102,182	0.00%
2021/08/05	47.1	51.14	159	51.23	50.90	-112	103,966	-0.11%	大賣/鉅額交易
2021/08/04	34.1	52.62	50	53.35	52.20	-16	105,230	-0.02%
2021/08/03	44.3	53.22	44	53.29	53.50	0.3	108,385	0.00%
2021/08/02	11.2	52.85	16	52.69	54.10	-4.8	110,971	0.00%
2021/07/30	110	53.81	87	53.20	52.00	23	111,955	0.02%	大買/
2021/07/29	34	52.32	57	53.21	53.60	-23	113,192	-0.02%
2021/07/28	44	52.41	53	51.68	51.30	-9	114,079	-0.01%
2021/07/27	38.1	52.25	72	52.64	51.60	-33.9	115,128	-0.03%
2021/07/26	150.2	53.15	66	53.33	52.80	84.2	116,132	0.07%	大買/
2021/07/23	53	54.55	96	55.44	55.20	-43	116,839	-0.04%
2021/07/22	82.6	55.80	70	55.23	53.60	12.5	116,605	0.01%
2021/07/21	85.4	58.57	83.1	58.66	56.50	2.2	116,067	0.00%
2021/07/20	152.2	58.75	114	58.79	58.40	38.2	115,458	0.03%	大買/大賣/
2021/07/19	246.5	60.29	160.3	60.45	60.00	86.2	115,103	0.07%	大買/大賣/
2021/07/16	94	58.57	57	58.53	58.30	37	115,684	0.03%
2021/07/15	77.1	56.49	214.2	56.61	58.50	-137.1	116,177	-0.12%	大賣/鉅額交易
2021/07/14	240.1	54.52	140	54.94	54.40	100.1	116,278	0.09%	大買/大賣/
2021/07/13	171.2	58.48	168.1	58.04	56.30	3.1	116,504	0.00%	大買/大賣/
2021/07/12	518.2	60.51	570.3	60.60	59.60	-52.1	116,141	-0.04%	大買/大賣/
2021/07/09	87.2	57.45	45	57.84	56.90	42.2	114,318	0.04%
2021/07/08	153.5	57.57	93	57.98	58.00	60.5	115,233	0.05%	大買/
2021/07/07	279.8	57.76	169	57.74	57.10	110.8	114,284	0.10%	大買/大賣/鉅額交易
2021/07/06	44.2	59.95	55.7	60.36	59.50	-11.5	113,346	-0.01%
2021/07/05	95	61.75	68.1	61.64	60.50	26.9	112,774	0.02%
2021/07/02	216.6	61.48	140.1	61.04	59.90	76.5	112,517	0.07%	大買/大賣/
2021/07/01	194.1	60.07	231.1	60.39	60.30	-37.1	110,796	-0.03%	大買/大賣/
2021/06/30	371.8	61.19	871.4	60.47	59.50	-499.6	106,551	-0.47%	大買/大賣/鉅額交易
2021/06/29	1,062.6	57.19	928	55.61	57.90	134.6	99,335	0.14%	大買/大賣/鉅額交易
2021/06/28	600.2	52.05	192.6	51.35	52.70	407.6	92,252	0.44%	大買/大賣/鉅額交易
2021/06/25	65.2	48.63	228.1	48.89	47.95	-162.9	88,275	-0.18%	大賣/鉅額交易
2021/06/24	21	46.98	33.5	47.17	46.50	-12.4	86,098	-0.01%
2021/06/23	137.4	46.62	72.5	47.34	45.80	64.9	85,332	0.08%	大買/
2021/06/22	194.9	46.85	75.5	47.35	48.00	119.4	83,604	0.14%	大買/鉅額交易
2021/06/21	9.2	43.99	1	44.00	43.80	8.2	81,795	0.01%
2021/06/18	58	45.70	3	45.33	45.50	55	81,400	0.07%
2021/06/17	38	46.38	28.1	45.93	45.95	9.9	80,959	0.01%
2021/06/16	25.1	46.46	29	46.79	45.75	-3.9	80,404	0.00%
2021/06/15	59	46.31	9	46.76	47.05	50	79,901	0.06%
2021/06/11	91	46.00	88	46.00	45.95	3	79,516	0.00%
2021/06/10	56.4	46.23	56	45.89	46.55	0.4	79,163	0.00%
2021/06/09	42.1	46.26	54.2	46.26	45.75	-12.1	78,380	-0.02%
2021/06/08	29	48.55	22	48.23	47.80	7	77,628	0.01%
2021/06/07	70.1	47.60	29	48.02	47.60	41.1	77,228	0.05%
2021/06/04	18.3	49.35	37	49.62	48.60	-18.7	76,205	-0.02%
2021/06/03	30.1	49.12	10	49.36	48.80	20.1	75,253	0.03%
2021/06/02	38	49.42	105.5	49.47	49.05	-67.5	74,534	-0.09%	大賣/
2021/06/01	55	46.68	82	46.86	47.90	-27	72,757	-0.04%
2021/05/31	127.8	47.90	333	47.44	46.00	-205.2	72,920	-0.28%	大買/大賣/鉅額交易
2021/05/28	28	44.40	231.3	44.66	44.95	-203.3	70,381	-0.29%	大賣/鉅額交易
2021/05/27	55	41.49	40	41.50	40.90	15	69,091	0.02%
2021/05/26	32	39.92	20	39.80	40.70	12	68,443	0.02%
2021/05/25	18	39.75	18	40.39	39.75	0	67,979	0.00%
2021/05/24	121	40.12	161	39.85	40.20	-40	67,863	-0.06%	大買/大賣/
2021/05/21	124	40.16	179.5	39.96	40.30	-55.5	67,958	-0.08%	大買/大賣/
2021/05/20	74.2	40.29	23	40.17	39.50	51.2	66,983	0.08%
2021/05/19	181.3	40.46	87.3	41.10	41.50	94	65,721	0.14%	大買/
2021/05/18	42	36.93	27	36.74	37.75	15	64,142	0.02%
2021/05/17	66.1	34.89	69	34.91	34.35	-2.9	63,937	0.00%
2021/05/14	70.1	37.56	67	37.77	37.40	3	62,629	0.00%
2021/05/13	49.1	39.86	36.8	39.74	39.35	12.3	60,892	0.02%
2021/05/12	137.2	45.33	59	45.52	43.70	78.2	58,931	0.13%	大買/
2021/05/11	112.1	51.12	135.6	51.63	48.55	-23.5	57,459	-0.04%	大買/大賣/
2021/05/10	238	51.88	313.2	51.75	53.00	-75.2	54,145	-0.14%	大買/大賣/
2021/05/07	241.2	48.96	246	48.67	49.40	-4.8	51,262	-0.01%	大買/大賣/
2021/05/06	99.3	48.22	123.5	48.11	49.45	-24.2	49,859	-0.05%	大賣/
2021/05/05	74.2	46.14	70	46.32	45.95	4.2	48,126	0.01%
2021/05/04	115.1	44.88	57	46.47	43.70	58.1	46,697	0.12%	大買/
2021/05/03	328.1	49.96	132	49.67	48.45	196.1	45,015	0.44%	大買/大賣/鉅額交易
2021/04/29	115	48.46	164.4	48.11	48.00	-49.3	43,382	-0.11%	大買/大賣/
2021/04/28	44.8	46.70	33	47.01	46.45	11.8	41,922	0.03%
2021/04/27	72.1	48.25	162	48.25	47.85	-89.9	41,642	-0.22%	大賣/
2021/04/26	87.2	47.23	176.9	47.33	48.70	-89.6	40,781	-0.22%	大賣/
2021/04/23	106.4	46.31	42	46.42	45.70	64.4	39,893	0.16%	大買/
2021/04/22	110.3	50.32	136.4	51.21	48.30	-26.1	38,942	-0.07%	大買/大賣/
2021/04/21	98	46.60	69.4	47.10	48.00	28.6	35,741	0.08%
2021/04/20	58.6	45.44	36	45.51	46.50	22.6	34,540	0.07%
2021/04/19	90.3	44.42	63.5	45.42	46.05	26.8	33,267	0.08%
2021/04/16	91.3	41.41	110	41.70	41.90	-18.7	31,918	-0.06%	大賣/
2021/04/15	42	40.43	44	40.19	40.15	-2	30,497	-0.01%
2021/04/14	119	40.49	115	39.71	39.95	4	30,141	0.01%	大買/大賣/
2021/04/13	177.1	39.88	78.1	40.94	39.55	99	28,521	0.35%	大買/
2021/04/12	158	40.76	59.4	40.70	40.80	98.6	28,017	0.35%	大買/
2021/04/09	205.3	39.05	228	39.12	38.50	-22.7	26,927	-0.08%	大買/大賣/
2021/04/08	249.2	39.10	62.2	39.56	39.35	187	26,031	0.72%	大買/鉅額交易
2021/04/07	547.1	36.86	629.5	37.21	37.85	-82.4	24,214	-0.34%	大買/大賣/
2021/04/06	1	33.40	27.1	34.11	34.45	-26.1	22,297	-0.12%
2021/04/01	14	31.26	79.6	31.37	31.35	-65.6	22,073	-0.30%
2021/03/31	1	31.30	5	31.45	31.35	-4	22,107	-0.02%
2021/03/30	66.1	30.97	0	0.00	31.10	66.1	21,953	0.30%
2021/03/29	24	30.25	29.7	30.58	30.50	-5.7	22,022	-0.03%
2021/03/26	2	29.75	0	0.00	29.80	2	23,036	0.01%
2021/03/25	10	29.50	1	29.60	29.65	9	23,726	0.04%
2021/03/24	25	29.44	0	0.00	29.40	25	24,143	0.10%
2021/03/23	21.1	29.73	1.3	29.75	29.90	19.7	24,409	0.08%
2021/03/22	1	29.55	0	0.00	29.70	1	24,926	0.00%
2021/03/19	8	29.39	1	29.30	29.35	7	25,487	0.03%
2021/03/18	0.1	29.75	10.4	29.89	29.75	-10.3	25,978	-0.04%
2021/03/17	6	29.54	1	29.50	29.70	5	26,973	0.02%
2021/03/16	31.1	29.56	4	29.50	29.55	27.1	28,297	0.10%
2021/03/15	24.1	30.35	1	30.35	30.35	23.1	28,818	0.08%
2021/03/12	65.1	30.28	3	30.55	30.60	62.1	29,225	0.21%
2021/03/11	26	30.56	6	30.79	30.60	20	30,507	0.07%
2021/03/10	10	30.30	2.3	30.13	30.40	7.7	31,505	0.02%
2021/03/09	14.4	30.51	36	30.53	30.35	-21.6	32,527	-0.07%
2021/03/08	33	29.94	18	29.89	29.55	15	32,658	0.05%
2021/03/05	180.9	31.13	130	30.56	30.20	50.9	32,969	0.15%	大買/大賣/
2021/03/04	225.1	32.91	268.1	33.04	32.80	-43	33,058	-0.13%	大買/大賣/
2021/03/03	8	31.31	31	31.39	31.60	-23	32,025	-0.07%
2021/03/02	15	31.15	50	30.72	30.45	-35	33,205	-0.11%
2021/02/26	38	31.53	39	31.32	31.20	-1	33,433	0.00%
2021/02/25	24	31.04	55	30.97	30.90	-31	33,046	-0.09%
2021/02/24	69	30.75	5	30.79	30.35	64	33,029	0.19%
2021/02/23	49.5	30.69	183	30.82	30.85	-133.5	32,714	-0.41%	大賣/鉅額交易
2021/02/22	3	29.33	13	29.12	29.45	-10	32,028	-0.03%
2021/02/19	6	27.76	5	28.20	28.20	1	31,837	0.00%
2021/02/18	5	27.90	10	28.00	27.85	-5	31,859	-0.02%
2021/02/17	0	0.00	20	27.25	27.65	-20	31,818	-0.06%
2021/02/05	2	25.48	0	0.00	25.50	2	31,545	0.01%
2021/02/04	4	25.86	0.1	25.80	25.90	3.9	31,699	0.01%
2021/02/03	38	25.66	6	25.89	25.70	32	31,928	0.10%
2021/02/02	4	26.20	2	26.25	26.45	2	32,400	0.01%
2021/02/01	41	26.25	21	26.09	26.20	20	32,775	0.06%
2021/01/29	8.5	25.24	4.5	25.28	25.10	4	33,013	0.01%
2021/01/28	2	25.20	0	0.00	25.40	2	33,332	0.01%
2021/01/27	7.7	25.86	36	25.86	25.80	-28.3	33,894	-0.08%
2021/01/26	2.2	26.95	0	0.00	26.80	2.2	35,106	0.01%
2021/01/25	20	26.06	25	26.66	27.15	-5	35,725	-0.01%
2021/01/22	28	25.36	20	25.60	25.90	8	36,213	0.02%
2021/01/21	5	25.95	15	26.00	25.90	-10	36,365	-0.03%
2021/01/20	26	25.80	37	25.98	25.85	-11	37,058	-0.03%
2021/01/19	9	27.21	1	27.35	27.10	8	36,744	0.02%
2021/01/18	20	27.54	2	27.25	27.45	18	36,641	0.05%
2021/01/15	12	28.02	15	28.01	27.95	-3	36,487	-0.01%
2021/01/14	7	28.82	27.7	28.70	28.65	-20.7	36,265	-0.06%
2021/01/13	108	28.77	198	28.93	28.65	-90	36,306	-0.25%	大買/大賣/
2021/01/12	13	29.81	22	29.77	29.65	-9	35,776	-0.03%
2021/01/11	20	30.40	40	30.85	30.85	-20	35,532	-0.06%
2021/01/08	17	30.97	22	30.72	30.85	-5	35,398	-0.01%
2021/01/07	38	30.67	124	30.09	30.80	-86	35,250	-0.24%	大賣/
2021/01/06	8	30.33	72	30.05	29.90	-64	34,962	-0.18%
2021/01/05	8	31.16	0.5	31.60	30.90	7.6	35,339	0.02%
2021/01/04	15	30.73	1	30.75	31.00	14	35,400	0.04%
2020/12/31	14	30.50	24	30.92	31.30	-10	35,206	-0.03%
2020/12/30	30	31.16	1.2	30.99	30.95	28.8	34,896	0.08%
2020/12/29	11	30.95	36.9	30.96	31.00	-25.9	34,474	-0.08%
2020/12/28	16.1	30.29	18	30.38	30.25	-1.9	34,001	-0.01%
2020/12/25	31.2	30.67	31	30.63	30.65	0.2	33,585	0.00%
2020/12/24	5.1	31.33	16	31.22	31.10	-10.9	33,198	-0.03%
2020/12/23	23	31.03	13	31.33	31.25	10	32,986	0.03%
2020/12/22	293.1	32.45	58.3	31.91	30.85	234.8	32,667	0.72%	大買/鉅額交易
2020/12/21	58.7	32.56	43.7	32.50	32.40	14.9	31,440	0.05%
2020/12/18	17	31.90	10.1	31.72	31.85	6.9	30,695	0.02%
2020/12/17	8	31.77	43	32.01	32.00	-35	30,285	-0.12%
2020/12/16	56	31.67	44.3	31.87	32.00	11.7	29,947	0.04%
2020/12/15	177	31.27	30	31.07	30.95	147	29,343	0.50%	大買/鉅額交易
2020/12/14	36	31.07	7	31.12	30.90	29	28,754	0.10%
2020/12/11	41	32.22	54.6	31.74	31.35	-13.6	28,210	-0.05%
2020/12/10	32	32.72	46	32.77	32.10	-14	27,234	-0.05%
2020/12/09	33.5	31.93	17	31.75	32.00	16.5	25,915	0.06%
2020/12/08	14.5	31.04	9	31.08	31.10	5.5	25,320	0.02%
2020/12/07	39.9	31.93	45.1	32.09	31.00	-5.2	24,861	-0.02%
2020/12/04	55.5	30.41	71	30.13	30.60	-15.5	23,494	-0.07%
2020/12/03	27	28.84	20	29.31	29.20	7	22,316	0.03%
2020/12/02	9	27.89	11	27.91	27.80	-2	21,321	-0.01%
2020/12/01	70	28.26	105.1	28.32	27.95	-35.1	20,950	-0.17%	大賣/
2020/11/30	134	27.96	168.1	28.09	28.10	-34.1	20,195	-0.17%	大買/大賣/
2020/11/27	104	26.59	59.4	26.67	26.85	44.6	19,182	0.23%	大買/
2020/11/26	105.4	25.78	191	26.06	26.35	-85.6	18,505	-0.46%	大買/大賣/
2020/11/25	39	24.31	43.4	24.56	24.85	-4.4	16,813	-0.03%
2020/11/24	2	23.80	6.4	23.95	23.75	-4.4	16,303	-0.03%
2020/11/23	5	23.74	13	23.62	24.30	-8	16,140	-0.05%
2020/11/20	32	23.72	1	24.00	23.75	31	15,843	0.20%
2020/11/19	13	23.93	1	24.15	24.05	12	15,636	0.08%
2020/11/18	30	24.80	3.1	24.62	24.60	26.9	15,415	0.17%
2020/11/17	24.2	24.53	16	24.62	24.65	8.2	15,220	0.05%
2020/11/16	19	23.94	6	23.98	24.15	13	15,186	0.09%
2020/11/13	19	24.33	0	0.00	24.15	19	15,049	0.13%
2020/11/12	9	24.46	0	0.00	24.75	9	14,918	0.06%
2020/11/11	28	24.72	3	24.68	24.65	25	14,680	0.17%
2020/11/10	5.9	25.11	12	25.07	24.90	-6.1	14,494	-0.04%
2020/11/09	39	24.79	30	24.70	24.85	9	13,952	0.06%
2020/11/06	4	24.36	22	24.31	24.10	-18	13,465	-0.13%
2020/11/05	78.5	24.04	71	24.14	23.85	7.5	13,083	0.06%
2020/11/04	96.5	24.15	17	24.24	24.50	79.5	12,721	0.62%
2020/11/03	78	23.67	96	24.07	24.10	-18	12,087	-0.15%
2020/11/02	24	22.38	35.3	22.78	23.15	-11.3	10,669	-0.11%
2020/10/30	14.5	22.18	34	22.26	21.90	-19.5	9,912	-0.20%
2020/10/29	18	22.79	6	22.87	22.65	12	9,077	0.13%
2020/10/28	20	22.86	38	22.81	22.90	-18	8,635	-0.21%
2020/10/27	6	21.50	6	21.51	21.50	0	7,762	0.00%
2020/10/22	5	20.75	0	0.00	20.65	5	7,590	0.07%
2020/10/21	1	21.30	24	21.33	21.30	-23	7,424	-0.31%
2020/10/20	10	20.45	2	20.45	20.35	8	7,186	0.11%
2020/10/19	6	20.77	0	0.00	20.80	6	7,118	0.08%
2020/10/16	6	21.19	0	0.00	21.15	6	7,049	0.09%
2020/10/15	11	21.73	10	21.50	21.60	1	6,976	0.01%
2020/10/14	0	0.00	22	22.00	22.00	-22	6,894	-0.32%
2020/10/13	13	22.20	18	21.92	22.30	-5	6,791	-0.07%
2020/10/12	1	21.45	9	21.71	22.00	-8	6,033	-0.13%
2020/10/08	1	19.85	9	19.84	20.00	-8	5,673	-0.14%
2020/10/07	13	19.60	9.1	19.65	19.75	3.9	5,705	0.07%
2020/10/06	0	0.00	6	19.95	19.90	-6	5,832	-0.10%
2020/09/30	0	0.00	2	19.75	19.65	-2	5,996	-0.03%
2020/09/29	1	19.45	7	19.69	19.50	-6	6,006	-0.10%
2020/09/25	12	19.02	2	19.03	18.95	10	6,021	0.17%
2020/09/24	6	19.24	1	19.55	19.10	5	6,006	0.08%
2020/09/23	0	0.00	3.4	20.07	20.00	-3.4	5,953	-0.06%
2020/09/22	1	20.05	1	20.25	20.20	0	5,992	0.00%
2020/09/21	0.2	20.80	0.6	20.80	20.65	-0.4	6,179	-0.01%
2020/09/18	1	20.85	5	20.85	21.00	-4	6,485	-0.06%
2020/09/16	1	20.35	0	0.00	20.60	1	7,068	0.01%
2020/09/15	6	20.56	3	20.58	20.50	3	7,356	0.04%
2020/09/14	12	20.73	11	20.70	20.70	1	7,588	0.01%
2020/09/11	16	21.72	6	21.73	21.40	10	7,495	0.13%
2020/09/10	16	22.85	49	22.70	22.90	-33	7,258	-0.45%
2020/09/09	12	22.30	1	22.40	22.85	11	7,234	0.15%
2020/09/08	1	22.15	1	22.10	22.15	0	7,240	0.00%
2020/09/07	1.2	22.66	3	22.30	22.45	-1.8	7,304	-0.02%
2020/09/04	2	21.60	0	0.00	21.65	2	7,277	0.03%
2020/09/03	2	22.28	3	22.25	22.10	-1	7,259	-0.01%
2020/09/02	10.1	22.25	8	22.11	22.40	2.1	7,250	0.03%
2020/09/01	0	0.00	2.1	21.49	21.70	-2.1	7,186	-0.03%
2020/08/31	2	21.30	4	21.48	21.25	-2	7,149	-0.03%
2020/08/28	7	21.21	13	21.30	21.25	-6	7,154	-0.08%
2020/08/27	14	21.10	2	21.15	21.00	12	7,174	0.17%
2020/08/26	3	21.40	8	21.46	21.45	-5	7,160	-0.07%
2020/08/25	0	0.00	3	21.63	21.60	-3	7,170	-0.04%
2020/08/24	15	21.41	14	21.40	21.45	1	7,229	0.01%
2020/08/21	12	20.93	21.1	21.02	21.35	-9.1	7,316	-0.12%
2020/08/20	17	20.30	29	20.18	20.55	-12	7,288	-0.16%
2020/08/19	40	21.02	16	20.95	20.85	24	7,141	0.34%
2020/08/18	1	21.35	7	21.55	21.40	-6	7,074	-0.08%
2020/08/17	17	21.25	10	21.35	21.35	7	7,102	0.10%
2020/08/14	31	21.62	27	21.66	21.60	4	7,079	0.06%
2020/08/13	21	21.89	4	22.05	21.80	17	7,062	0.24%
2020/08/12	7	22.14	6	22.33	22.10	1	7,016	0.01%
2020/08/11	29	22.61	9	22.71	22.20	20	6,987	0.29%
2020/08/10	4	22.21	7	22.41	22.50	-3	6,916	-0.04%
2020/08/07	8	22.38	13	22.35	22.25	-5	6,928	-0.07%
2020/08/06	5	22.65	4	22.74	22.70	1	6,895	0.01%
2020/08/05	3	22.83	4	23.00	22.70	-1	6,924	-0.01%
2020/08/04	1	22.75	1	22.95	22.80	0	6,921	0.00%
2020/08/03	1	22.55	4	23.15	22.65	-3	6,994	-0.04%
2020/07/31	13	23.23	13	23.27	23.25	0	6,990	0.00%
2020/07/30	13	23.27	1	23.35	23.65	12	7,009	0.17%
2020/07/29	15	22.57	20	22.73	22.50	-5	7,039	-0.07%
2020/07/28	17	22.15	0	0.00	22.00	17	7,185	0.24%
2020/07/27	14	23.06	0	0.00	22.65	14	7,211	0.19%
2020/07/24	6	23.92	22	24.01	23.80	-16	7,190	-0.22%
2020/07/23	5	24.30	0	0.00	24.25	5	7,201	0.07%
2020/07/22	1	24.50	20	24.53	24.60	-19	7,312	-0.26%
2020/07/20	5	24.50	5	24.35	24.55	0	7,341	0.00%
2020/07/17	1	24.60	0	0.00	24.60	1	7,342	0.01%
2020/07/16	1	24.95	10	24.98	25.05	-9	7,371	-0.12%
2020/07/15	12	24.91	13.9	24.88	25.05	-1.9	7,408	-0.03%
2020/07/14	3	26.02	0	0.00	25.80	3	7,402	0.04%
2020/07/13	0	0.00	2	26.28	26.00	-2	7,330	-0.03%
2020/07/10	5	26.84	10	26.90	26.70	-5	7,282	-0.07%
2020/07/09	69	27.45	8	27.43	27.30	61	7,226	0.84%
2020/07/08	1	26.85	4	26.80	26.80	-3	7,106	-0.04%
2020/07/07	7	26.90	3	26.83	26.80	4	7,175	0.06%
2020/07/06	4	26.80	5	26.90	26.90	-1	7,267	-0.01%
2020/07/03	2	26.73	3	26.67	26.85	-1	7,334	-0.01%
2020/07/02	9	27.09	1	27.40	26.95	8	7,345	0.11%
2020/07/01	6	27.07	8	27.19	27.10	-2	7,375	-0.03%
2020/06/30	9	26.96	11	27.12	27.10	-2	7,451	-0.03%
2020/06/29	1	26.05	0	0.00	26.35	1	7,246	0.01%
2020/06/24	1	25.95	7	25.78	26.05	-6	6,930	-0.09%
2020/06/23	37	25.36	21	25.26	25.40	16	6,650	0.24%
2020/06/22	8	25.71	0	0.00	25.25	8	6,309	0.13%
2020/06/19	2	26.40	0	0.00	26.00	2	6,023	0.03%
2020/06/18	3	26.97	0.2	27.00	26.95	2.8	5,733	0.05%
2020/06/17	0	0.00	5	27.23	27.20	-5	5,692	-0.09%
2020/06/16	6	27.23	0	0.00	27.30	6	5,803	0.10%
2020/06/15	3	27.20	10	28.18	27.15	-7	5,907	-0.12%
2020/06/12	12	27.64	17	27.61	27.90	-5	5,817	-0.09%
2020/06/10	0.5	27.65	4	27.70	27.65	-3.5	5,761	-0.06%
2020/06/09	4	28.10	6	27.82	27.80	-2	5,891	-0.03%
2020/06/08	2	27.50	3	27.48	27.40	-1	5,930	-0.02%
2020/06/05	2	27.70	3	27.70	27.70	-1	5,995	-0.02%
2020/06/04	0	0.00	1	27.75	27.80	-1	6,053	-0.02%
2020/06/03	2	27.35	4	27.45	27.40	-2	6,053	-0.03%
2020/06/02	1	26.65	3	26.67	26.85	-2	6,039	-0.03%
2020/06/01	4	26.76	0	0.00	26.70	4	6,069	0.07%
2020/05/29	5	27.12	0	0.00	26.85	5	6,065	0.08%
2020/05/28	5	27.80	8	27.54	27.45	-3	6,074	-0.05%
2020/05/27	3.2	27.38	1	27.25	27.10	2.2	6,063	0.04%
2020/05/26	2	27.18	0	0.00	27.30	2	6,171	0.03%
2020/05/25	1	26.90	0	0.00	27.00	1	6,216	0.02%
2020/05/22	0	0.00	2	27.10	27.00	-2	6,212	-0.03%
2020/05/21	3.3	26.81	0	0.00	26.95	3.3	6,149	0.05%
2020/05/20	5	26.88	9	26.72	26.85	-4	6,132	-0.07%
2020/05/19	0	0.00	1	25.80	25.80	-1	6,072	-0.02%
2020/05/15	2	25.68	2	25.65	25.55	0	6,073	0.00%
2020/05/14	6	26.13	4	26.50	25.80	2	6,044	0.03%
2020/05/12	4	26.86	0	0.00	26.80	4	6,009	0.07%
2020/05/11	0	0.00	20	27.45	27.50	-20	5,945	-0.34%
2020/05/08	3	27.00	0	0.00	26.95	3	5,899	0.05%
2020/05/07	13	27.23	1	27.20	27.35	12	5,826	0.21%
2020/05/06	7	27.05	6	27.15	27.05	1	5,794	0.02%
2020/05/05	0	0.00	3	27.43	27.40	-3	5,752	-0.05%
2020/05/04	9	27.11	4	27.09	27.50	5	5,677	0.09%
2020/04/30	9	26.48	0	0.00	26.65	9	5,504	0.16%
2020/04/29	1	26.40	0	0.00	26.30	1	5,449	0.02%
2020/04/28	1	26.40	1	26.35	26.30	0	5,407	0.00%
2020/04/27	23	26.24	3	26.22	26.40	20	5,454	0.37%
2020/04/24	1	25.60	1	25.70	25.40	0	5,347	0.00%
2020/04/22	1	24.75	2	25.10	25.50	-1	5,315	-0.02%
2020/04/21	1	25.70	0	0.00	25.55	1	5,316	0.02%
2020/04/20	0	0.00	1	26.25	26.25	-1	5,288	-0.02%
2020/04/17	1	25.65	20	25.85	25.50	-19	5,337	-0.36%
2020/04/13	2	25.18	1	25.35	25.25	1	5,238	0.02%
2020/04/10	14	25.55	8	25.53	25.40	6	5,271	0.11%
2020/04/09	7	25.04	0	0.00	25.40	7	5,270	0.13%
2020/04/08	1	24.10	3	24.25	24.80	-2	5,172	-0.04%
2020/04/07	2	24.10	4	24.33	24.10	-2	5,091	-0.04%
2020/04/06	3	24.10	0	0.00	24.30	3	5,104	0.06%
2020/04/01	16	25.18	5	25.26	25.00	11	5,046	0.22%
2020/03/31	2	26.05	0	0.00	26.90	2	5,005	0.04%
2020/03/30	2	26.18	0	0.00	26.70	2	5,058	0.04%
2020/03/27	0	0.00	15	26.95	26.70	-15	5,279	-0.28%
2020/03/26	7	26.97	0	0.00	27.10	7	5,517	0.13%
2020/03/24	2	27.33	6	27.11	26.70	-4	5,833	-0.07%
2020/03/23	0	0.00	9	25.45	25.30	-9	5,947	-0.15%
2020/03/20	6	25.40	0	0.00	25.65	6	6,001	0.10%
2020/03/19	2	24.23	2	25.05	24.20	0	5,993	0.00%
2020/03/18	2	27.05	3	27.50	26.85	-1	6,004	-0.02%
2020/03/17	4	27.05	6	27.27	27.45	-2	5,971	-0.03%
2020/03/16	2	28.48	2	28.55	28.05	0	5,917	0.00%
2020/03/13	5	27.52	1	28.40	28.40	4	5,943	0.07%
2020/03/12	4	29.50	3	29.92	30.00	1	5,803	0.02%
2020/03/11	1	30.45	12	30.55	30.35	-11	5,777	-0.19%
2020/03/10	2	29.50	0	0.00	30.05	2	5,682	0.04%
2020/03/09	0	0.00	10	29.78	29.90	-10	5,685	-0.18%
2020/03/06	11	29.90	0	0.00	30.00	11	5,825	0.19%
2020/03/05	2	30.73	0	0.00	30.75	2	5,798	0.03%
2020/03/04	0	0.00	61	30.70	31.00	-61	5,778	-1.06%
2020/03/03	8	31.65	3	31.68	31.00	5	5,757	0.09%
2020/03/02	0	0.00	1	30.60	31.40	-1	5,709	-0.02%
2020/02/27	9	31.57	10	31.52	30.90	-1	5,635	-0.02%
2020/02/26	61	31.80	7	31.66	31.65	54	5,528	0.98%
2020/02/25	0	0.00	3	31.27	31.30	-3	5,461	-0.05%
2020/02/24	10	31.29	0	0.00	31.20	10	5,476	0.18%
2020/02/21	2	31.40	10	31.32	31.40	-8	5,495	-0.15%
2020/02/20	5	31.13	5	31.14	30.95	0	5,467	0.00%
2020/02/19	5	31.10	2	30.95	31.10	3	5,482	0.05%
2020/02/18	2	31.05	5	30.94	30.90	-3	5,541	-0.05%
2020/02/17	9	30.48	5	30.61	30.60	4	5,648	0.07%
2020/02/14	8	30.33	9	30.54	30.45	-1	5,730	-0.02%
2020/02/13	3	30.08	6	30.40	30.15	-3	5,722	-0.05%
2020/02/06	0	0.00	1	29.55	29.55	-1	5,693	-0.02%
2020/02/05	4	29.15	0	0.00	29.10	4	5,720	0.07%
2020/02/04	2	29.38	0	0.00	29.40	2	5,706	0.04%
2020/01/30	5	29.30	11	29.94	29.80	-6	5,888	-0.10%
2020/01/20	5	31.35	0	0.00	31.10	5	5,774	0.09%
2020/01/16	1	31.60	0	0.00	31.55	1	5,771	0.02%
2020/01/15	0	0.00	1	31.70	31.65	-1	5,814	-0.02%
2020/01/14	5	31.70	0	0.00	31.95	5	5,804	0.09%
2020/01/13	1	31.95	3	31.97	31.95	-2	5,823	-0.03%
2020/01/10	2	31.28	0	0.00	31.25	2	5,934	0.03%
2020/01/08	2	30.75	2	30.95	30.50	0	5,899	0.00%
2020/01/06	3	31.33	2	31.30	31.20	1	5,879	0.02%
2020/01/03	2	31.75	0	0.00	31.40	2	5,842	0.03%
2019/12/31	12	32.10	0	0.00	32.05	12	5,811	0.21%
2019/12/30	10	32.29	1	32.30	32.30	9	5,817	0.15%
2019/12/27	2	31.88	0	0.00	31.85	2	5,766	0.03%
2019/12/26	9	31.91	0	0.00	31.80	9	5,815	0.15%
2019/12/25	3	32.37	0	0.00	32.30	3	5,873	0.05%
2019/12/24	8	32.10	0	0.00	32.60	8	5,872	0.14%
2019/12/23	5	32.29	10	32.42	32.55	-5	5,758	-0.09%
2019/12/20	2	31.68	5	31.93	31.75	-3	5,649	-0.05%
2019/12/19	16	31.24	0	0.00	31.55	16	5,448	0.29%
2019/12/18	2	31.20	4	31.43	31.40	-2	5,345	-0.04%
2019/12/17	10.9	30.75	0	0.00	30.70	10.9	5,184	0.21%
2019/12/16	4	30.88	3	30.83	30.85	1	5,103	0.02%
2019/12/13	1	30.35	1	30.30	30.45	0	4,980	0.00%
2019/12/12	10	29.60	5	29.50	29.55	5	4,829	0.10%
2019/12/11	8	28.95	0	0.00	29.25	8	4,899	0.16%
2019/12/10	2	29.28	257	29.12	29.30	-255	4,850	-5.26%	大賣/鉅額交易
2019/12/09	3	30.83	1	30.80	30.75	2	4,738	0.04%
2019/12/06	257	30.45	3	30.57	30.70	254	4,670	5.44%	大買/鉅額交易
2019/12/05	2	29.70	12	29.74	29.80	-10	4,555	-0.22%
2019/12/04	2	29.65	11	29.73	29.75	-9	4,502	-0.20%
2019/12/03	7	29.27	25	29.33	29.90	-18	4,430	-0.41%
2019/12/02	27	28.35	13	28.62	28.35	14	4,264	0.33%
2019/11/29	5	29.43	0	0.00	29.10	5	4,235	0.12%
2019/11/28	1	29.55	2	29.60	29.55	-1	4,244	-0.02%
2019/11/27	2	29.63	0	0.00	29.50	2	4,243	0.05%
2019/11/19	2	30.20	5	29.85	30.25	-3	4,450	-0.07%
2019/11/18	2	29.40	0	0.00	29.75	2	4,483	0.04%
2019/11/15	4	29.24	2	29.30	29.50	2	4,528	0.04%
2019/11/14	18	29.49	8	29.80	29.50	10	4,530	0.22%
2019/11/13	7	31.46	0	0.00	30.85	7	4,419	0.16%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/07	2	32.70	0	0.00	32.75	2	4,657	0.04%
2019/11/06	1	32.70	1	32.75	32.75	0	4,686	0.00%
2019/11/05	0	0.00	1	32.95	32.90	-1	4,697	-0.02%
2019/11/04	2	32.55	0	0.00	32.55	2	4,700	0.04%
2019/11/01	0	0.00	1	33.00	33.00	-1	4,678	-0.02%
2019/10/31	1	32.80	1	32.85	32.90	0	4,690	0.00%
2019/10/30	4	32.60	0	0.00	32.50	4	4,689	0.09%
2019/10/29	17	33.24	0	0.00	33.25	17	4,613	0.37%
2019/10/23	0	0.00	5	33.84	33.90	-5	4,556	-0.11%
2019/10/22	1	33.30	0	0.00	33.30	1	4,585	0.02%
2019/10/21	8	33.59	2	33.55	33.60	6	4,619	0.13%
2019/10/18	8	32.98	1	33.45	33.15	7	4,716	0.15%
2019/10/15	0	0.00	3	33.90	33.85	-3	4,557	-0.07%
2019/10/14	0	0.00	14	33.57	34.00	-14	4,540	-0.31%
2019/10/08	2	33.70	10	33.68	33.80	-8	4,454	-0.18%
2019/10/07	0	0.00	13	32.85	33.30	-13	4,426	-0.29%
2019/10/04	3	32.77	2	32.48	32.50	1	4,375	0.02%
2019/10/03	13	32.97	26	32.94	32.95	-13	4,342	-0.30%
2019/10/02	1	33.35	0	0.00	33.20	1	4,308	0.02%
2019/10/01	13	33.70	51	33.25	33.10	-38	4,232	-0.90%
2019/09/27	12	34.91	15	35.00	34.75	-3	4,071	-0.07%
2019/09/26	11	35.73	4	35.43	35.25	7	3,985	0.18%
2019/09/25	52	36.29	16.1	36.35	36.00	35.9	3,866	0.93%
2019/09/24	8	38.02	0	0.00	38.05	8	3,689	0.22%
2019/09/23	1	38.40	0	0.00	38.35	1	3,681	0.03%
2019/09/18	1	39.55	0	0.00	39.40	1	3,794	0.03%
2019/09/17	0	0.00	1	40.05	39.50	-1	3,932	-0.03%
2019/09/16	2	39.75	0	0.00	39.95	2	4,111	0.05%
2019/09/09	31	38.60	1	38.55	38.50	30	4,329	0.69%
2019/09/05	1	38.85	0	0.00	38.75	1	4,448	0.02%
2019/09/04	4	39.15	4	39.29	39.25	0	4,457	0.00%
2019/09/03	5	39.30	1	39.40	39.40	4	4,526	0.09%
2019/08/29	1	38.15	1	38.15	38.15	0	4,418	0.00%
2019/08/28	5	38.15	0	0.00	38.10	5	4,423	0.11%
2019/08/26	0	0.00	1	38.80	38.80	-1	4,379	-0.02%
2019/08/23	16	38.27	15	38.17	38.15	1	4,287	0.02%
2019/08/22	10.2	39.21	11	39.53	39.20	-0.8	4,191	-0.02%
2019/08/21	0.2	40.50	0	0.00	40.50	0.2	4,089	0.00%
2019/08/20	3	40.53	1	40.85	40.50	2	4,042	0.05%
2019/08/19	0	0.00	2	41.15	41.40	-2	4,031	-0.05%
2019/08/16	1	42.00	0	0.00	42.10	1	4,141	0.02%
2019/08/15	1	42.10	0	0.00	42.05	1	4,154	0.02%
2019/08/14	0	0.00	5	43.12	42.50	-5	4,120	-0.12%
2019/08/13	4	45.45	0	0.00	45.40	4	4,062	0.10%
2019/08/12	7	45.81	0	0.00	45.70	7	3,959	0.18%
2019/08/08	2	45.65	0	0.00	45.70	2	3,913	0.05%
2019/08/06	3	45.50	1.5	45.65	45.65	1.5	4,015	0.04%
2019/08/05	1	45.90	1	45.85	45.85	0	4,033	0.00%
2019/08/02	3	45.73	1.1	45.91	45.90	1.9	4,040	0.05%
2019/08/01	1	46.25	1	46.10	46.05	0	4,075	0.00%
2019/07/29	0	0.00	2	46.60	46.50	-2	4,351	-0.05%
2019/07/26	1	45.80	0	0.00	46.00	1	4,307	0.02%
2019/07/25	5	45.70	0	0.00	45.70	5	4,338	0.12%
2019/07/24	20	46.16	1	46.00	46.00	19	4,352	0.44%
2019/07/23	10	47.13	1	46.80	46.80	9	4,290	0.21%
2019/07/22	3	46.72	6	46.91	46.80	-3	4,266	-0.07%
2019/07/19	1	46.25	10	46.27	46.30	-9	4,152	-0.22%
2019/07/18	2	46.00	1	45.90	45.85	1	4,170	0.02%
2019/07/17	2	45.90	0	0.00	45.75	2	4,206	0.05%
2019/07/03	0	0.00	12	45.16	45.20	-12	5,084	-0.24%
2019/07/02	0	0.00	4	45.48	45.45	-4	5,195	-0.08%
2019/06/27	0	0.00	3	45.97	45.95	-3	5,257	-0.06%
2019/06/26	1	46.45	0	0.00	46.40	1	5,218	0.02%
2019/06/25	2	46.50	9	46.44	46.75	-7	5,301	-0.13%
2019/06/24	1	46.50	2.1	46.49	46.50	-1.1	5,417	-0.02%
2019/06/21	1	45.85	3	46.40	46.40	-2	5,328	-0.04%
2019/06/20	0	0.00	2	45.90	45.80	-2	5,183	-0.04%
2019/06/19	0.3	45.70	1	46.30	45.80	-0.7	5,252	-0.01%
2019/06/18	2	46.00	4	45.91	46.00	-2	5,337	-0.04%
2019/06/17	2	45.68	8	45.88	45.85	-6	5,770	-0.10%
2019/06/13	0	0.00	2	45.10	45.15	-2	5,961	-0.03%
2019/06/11	1	44.60	15	44.38	45.00	-14	6,142	-0.23%
2019/06/10	0	0.00	15	44.15	44.15	-15	6,048	-0.25%
2019/06/06	3	43.97	0	0.00	43.95	3	6,080	0.05%
2019/06/05	4	44.04	0	0.00	44.00	4	6,099	0.07%
2019/06/03	0	0.00	5	44.20	43.90	-5	6,154	-0.08%
2019/05/29	2	44.03	2	44.33	44.15	0	6,355	0.00%
2019/05/27	22	43.90	0	0.00	43.90	22	6,417	0.34%
2019/05/24	14.7	43.89	3	43.95	43.80	11.7	6,473	0.18%
2019/05/23	8	45.14	27	44.41	44.05	-19	6,541	-0.29%
2019/05/21	0	0.00	1	44.10	44.20	-1	6,469	-0.02%
2019/05/20	1	44.05	1	44.40	43.95	0	6,497	0.00%
2019/05/16	1	43.95	2	43.95	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	6	43.92	43.90	-6	6,684	-0.09%
2019/05/14	3	43.72	3	43.88	43.80	0	6,884	0.00%
2019/05/10	9.1	43.78	4	43.81	43.85	5.1	7,139	0.07%
2019/05/09	0	0.00	1	43.70	43.85	-1	7,167	-0.01%
2019/05/08	0	0.00	48	44.26	43.90	-48	7,191	-0.67%
2019/05/07	6	44.42	7	44.54	44.25	-1	7,231	-0.01%
2019/05/06	62	44.64	22	44.29	44.40	40	7,482	0.53%
2019/05/02	1	44.15	1	43.80	43.80	0	7,425	0.00%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/26	0	0.00	4	43.93	43.70	-4	7,565	-0.05%
2019/04/25	4	43.94	0	0.00	43.90	4	7,661	0.05%
2019/04/24	0	0.00	1	43.85	43.85	-1	7,751	-0.01%
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/19	8	43.65	0	0.00	43.70	8	8,131	0.10%
2019/04/18	10	43.69	0	0.00	43.70	10	8,276	0.12%
2019/04/17	2	43.60	2	43.90	43.95	0	8,424	0.00%
2019/04/16	1	43.50	0	0.00	43.70	1	8,758	0.01%
2019/04/15	2	43.68	100	43.70	43.60	-98	8,982	-1.09%
2019/04/12	7	43.68	2	43.60	44.00	5	9,087	0.06%
2019/04/11	7	43.91	0	0.00	44.00	7	9,154	0.08%
2019/04/09	2	44.25	0	0.00	44.20	2	9,093	0.02%
2019/04/08	4	44.95	0.1	44.85	44.80	3.9	9,010	0.04%
2019/04/03	1	45.45	0	0.00	45.70	1	8,951	0.01%
2019/04/01	1	45.10	0	0.00	45.10	1	9,445	0.01%
2019/03/28	2	45.03	5	44.90	44.95	-3	9,955	-0.03%
2019/03/27	5	46.30	45	46.18	45.55	-40	9,886	-0.40%
2019/03/22	8	46.74	9	46.37	46.15	-1	9,617	-0.01%
2019/03/21	78	47.58	99	47.19	46.80	-21	9,505	-0.22%
2019/03/20	71	47.10	34	46.82	47.25	37	9,335	0.40%
2019/03/19	9	44.95	12	45.17	45.30	-3	8,875	-0.03%
2019/03/18	2	44.65	83	43.95	44.65	-81	8,758	-0.92%
2019/03/15	0	0.00	6	43.67	43.90	-6	8,722	-0.07%
2019/03/14	6	43.08	0	0.00	43.40	6	8,673	0.07%
2019/03/13	1	43.40	0	0.00	43.15	1	8,653	0.01%
2019/03/12	3	43.63	0	0.00	43.50	3	8,700	0.03%
2019/03/11	0	0.00	10	43.80	43.70	-10	8,757	-0.11%
2019/03/08	1	43.20	0	0.00	43.85	1	8,866	0.01%
2019/03/07	0	0.00	0.4	43.50	43.50	-0.4	9,100	0.00%
2019/03/06	2	44.13	1	43.85	43.85	1	9,303	0.01%
2019/03/04	3	44.30	11	44.73	44.70	-8	9,893	-0.08%
2019/02/26	0	0.00	1	44.10	44.00	-1	10,566	-0.01%
2019/02/25	0	0.00	6	43.98	43.85	-6	10,606	-0.06%
2019/02/22	5	43.49	0	0.00	43.60	5	10,647	0.05%
2019/02/21	1	43.60	10	43.67	43.80	-9	10,561	-0.09%
2019/02/20	4	43.68	2	43.85	44.05	2	10,551	0.02%
2019/02/19	3	43.80	1	43.80	43.85	2	10,492	0.02%
2019/02/15	5	44.20	10	44.51	44.00	-5	10,721	-0.05%
2019/02/14	4	44.91	1	44.85	44.55	3	10,780	0.03%
2019/02/13	0.1	45.55	2	45.58	45.65	-1.9	10,803	-0.02%
2019/02/12	3	45.03	14	44.82	45.55	-11	10,689	-0.10%
2019/02/11	4	43.79	0	0.00	43.95	4	10,492	0.04%
2019/01/30	2	43.60	1	43.60	43.90	1	10,399	0.01%
2019/01/29	4	43.51	0	0.00	43.65	4	10,456	0.04%
2019/01/28	3	43.85	0	0.00	43.85	3	10,508	0.03%
2019/01/25	37	44.17	12	45.70	43.85	25	10,632	0.24%
2019/01/24	14	45.64	13	45.58	45.50	1	10,507	0.01%
2019/01/23	8	45.30	2	45.50	45.40	6	10,602	0.06%
2019/01/22	1	46.10	4	45.88	45.70	-3	10,682	-0.03%
2019/01/21	5	46.98	8	47.08	46.65	-3	10,850	-0.03%
2019/01/18	6	46.85	0	0.00	46.85	6	11,045	0.05%
2019/01/17	8	46.36	3	46.42	46.10	5	11,343	0.04%
2019/01/16	8	47.34	1	47.15	46.80	7	11,832	0.06%
2019/01/15	11	47.64	5	47.52	48.00	6	11,916	0.05%
2019/01/14	4	47.16	0	0.00	47.55	4	12,217	0.03%
2019/01/11	4	47.33	5	47.46	47.55	-1	12,817	-0.01%
2019/01/10	5	47.60	52	47.57	46.75	-47	13,226	-0.36%
2019/01/09	3	46.85	37	46.99	47.20	-34	13,256	-0.26%
2019/01/08	17.1	46.53	8	46.41	46.80	9.1	13,112	0.07%
2019/01/07	21	44.50	11	44.78	45.00	10	12,778	0.08%
2019/01/04	1	43.15	5	43.86	43.80	-4	12,633	-0.03%
2019/01/03	2	42.58	17	43.04	43.30	-15	12,793	-0.12%
2019/01/02	3	42.35	0	0.00	42.40	3	12,962	0.02%
2018/12/28	0	0.00	5	42.04	42.05	-5	13,152	-0.04%
2018/12/27	5	42.20	0	0.00	42.05	5	13,354	0.04%
2018/12/26	2	41.68	2	41.78	42.00	0	13,706	0.00%
2018/12/25	8	41.26	1	41.60	41.85	7	14,400	0.05%
2018/12/24	4	42.56	5	42.48	42.00	-1	14,374	-0.01%
2018/12/22	5	43.51	6	43.97	43.35	-1	14,453	-0.01%
2018/12/21	3	43.90	20	43.14	42.85	-17	14,682	-0.12%
2018/12/18	3.1	41.90	0	0.00	42.00	3.1	15,294	0.02%
2018/12/14	0	0.00	1	42.50	42.30	-1	16,742	-0.01%
2018/12/13	1	42.70	1	42.35	42.25	0	17,014	0.00%
2018/12/12	0	0.00	1	42.50	42.20	-1	17,083	-0.01%
2018/12/11	0	0.00	7	42.36	42.05	-7	17,110	-0.04%
2018/12/10	1	41.45	0	0.00	42.00	1	17,110	0.01%
2018/12/07	3	41.88	0	0.00	42.00	3	17,289	0.02%
2018/12/06	30.1	41.64	0	0.00	42.00	30.1	17,399	0.17%
2018/12/05	2	42.40	1	42.30	42.35	1	17,502	0.01%
2018/12/04	31	43.82	10	43.82	43.05	21	17,561	0.12%
2018/12/03	21	43.50	21	43.21	43.50	0	17,574	0.00%
2018/11/30	16	42.98	13	43.06	42.70	3	17,586	0.02%
2018/11/29	8	42.89	7	43.79	42.85	1	17,471	0.01%
2018/11/28	15	41.50	9	41.31	42.00	6	17,670	0.03%
2018/11/27	28	41.71	21	41.82	42.05	7	17,497	0.04%
2018/11/26	31	41.55	37	41.81	43.00	-6	17,106	-0.04%
2018/11/23	9	43.11	3	42.98	42.95	6	16,518	0.04%
2018/11/22	10	43.02	11	43.13	42.80	-1	16,619	-0.01%
2018/11/21	20	43.61	0	0.00	43.55	20	16,659	0.12%
2018/11/20	3	44.42	1	45.15	44.40	2	16,773	0.01%
2018/11/19	1	44.85	10	45.15	44.90	-9	16,999	-0.05%
2018/11/16	5	44.81	11	44.91	44.65	-6	17,340	-0.03%
2018/11/15	21	44.86	18	45.70	44.85	3	17,387	0.02%
2018/11/14	17	45.26	69	45.35	45.10	-52	17,459	-0.30%
2018/11/13	58	43.26	5	44.20	45.45	53	17,434	0.30%
2018/11/12	12	44.42	9	44.44	43.95	3	17,616	0.02%
2018/11/09	4	45.90	15.1	45.97	45.80	-11.1	17,949	-0.06%
2018/11/08	9	45.50	1	45.50	45.50	8	18,561	0.04%
2018/11/07	11	44.80	6	45.23	45.00	5	18,827	0.03%
2018/11/06	73	45.48	73	46.15	44.80	0	19,151	0.00%
2018/11/05	13	45.83	31	45.98	45.50	-18	19,218	-0.09%
2018/11/02	57	45.66	39	45.43	45.35	18	19,466	0.09%
2018/11/01	44	44.63	50.1	44.13	44.90	-6.1	19,434	-0.03%
2018/10/31	11	43.79	2	44.13	43.40	9	19,750	0.05%
2018/10/30	15	43.01	2	43.15	43.15	13	19,967	0.07%
2018/10/29	77	43.79	45	43.79	43.25	32	19,877	0.16%
2018/10/26	39	43.84	17	43.85	43.30	22	19,683	0.11%
2018/10/25	97.1	44.22	91	42.98	43.20	6.1	19,475	0.03%
2018/10/24	18	47.96	12.2	47.95	46.95	5.8	19,131	0.03%
2018/10/23	17	51.04	10.1	50.78	50.90	6.9	18,589	0.04%
2018/10/22	158	51.83	173	51.49	51.30	-15	18,459	-0.08%	大買/大賣/
2018/10/19	169	49.34	186.4	49.68	51.30	-17.4	18,041	-0.10%	大買/大賣/
2018/10/18	70	47.08	93.4	46.98	48.60	-23.4	17,362	-0.13%
2018/10/17	3	47.65	2	47.68	46.00	1	16,799	0.01%
2018/10/16	22	47.81	39	47.73	47.80	-17	16,704	-0.10%
2018/10/15	50	47.66	37	46.52	47.30	13	16,678	0.08%
2018/10/12	7	45.10	7	46.32	47.05	0	16,635	0.00%
2018/10/11	45	45.52	23.4	45.96	45.25	21.6	16,853	0.13%
2018/10/09	5	48.01	4	48.59	50.20	1	16,566	0.01%
2018/10/08	26	50.18	22	49.28	49.00	4	16,293	0.02%
2018/10/05	47	50.58	47	50.21	50.60	0	16,074	0.00%
2018/10/04	29	50.82	23	50.86	51.30	6	15,838	0.04%
2018/10/03	64.1	52.46	54	50.28	49.00	10.1	15,498	0.06%
2018/10/01	12	52.42	8	52.95	53.10	4	14,804	0.03%
2018/09/28	29	53.81	48	54.11	53.50	-19	14,574	-0.13%
2018/09/27	16	51.97	41.1	53.09	54.80	-25.1	14,303	-0.18%
2018/09/26	131	52.73	107	53.61	52.00	24	14,006	0.17%	大買/大賣/
2018/09/25	43	54.18	42	53.71	54.00	1	13,820	0.01%
2018/09/21	151	52.42	171.6	52.57	53.20	-20.6	13,491	-0.15%	大買/大賣/
2018/09/20	958	51.30	970	50.54	52.50	-12	13,152	-0.09%	大買/大賣/
2018/09/19	795	49.17	826	48.49	50.30	-31	12,459	-0.25%	大買/大賣/
2018/09/18	21	46.06	33	45.84	46.60	-12	11,924	-0.10%
2018/09/17	0	0.00	2	44.95	44.80	-2	11,743	-0.02%
2018/09/14	46	44.42	51	44.56	44.15	-5	11,835	-0.04%
2018/09/13	35	44.56	25	44.70	44.50	10	11,874	0.08%
2018/09/12	27	44.64	13.7	43.61	44.40	13.3	11,834	0.11%
2018/09/11	20	43.71	18	42.35	43.75	2	11,729	0.02%
2018/09/07	0	0.00	5	43.20	43.00	-5	12,155	-0.04%
2018/09/05	5	43.55	6	43.60	43.60	-1	12,709	-0.01%
2018/09/04	1	43.50	0	0.00	43.25	1	12,711	0.01%
2018/09/03	10	43.32	6	45.33	43.00	4	12,843	0.03%
2018/08/31	0	0.00	24	46.40	46.40	-24	12,800	-0.19%
2018/08/30	5	46.54	0	0.00	46.40	5	12,881	0.04%
2018/08/29	0	0.00	9	46.32	46.40	-9	13,091	-0.07%
2018/08/28	18	46.77	7	46.99	47.00	11	13,420	0.08%
2018/08/27	1	45.75	12	45.51	45.50	-11	14,187	-0.08%
2018/08/24	25	45.51	25	45.98	45.50	0	14,879	0.00%
2018/08/23	6	49.12	7	48.85	49.10	-1	14,732	-0.01%
2018/08/22	12	49.63	22	49.62	49.00	-10	14,544	-0.07%
2018/08/21	0	0.00	20	48.00	47.85	-20	14,216	-0.14%
2018/08/20	0	0.00	3	48.17	48.35	-3	14,206	-0.02%
2018/08/17	4	47.93	4	47.63	47.70	0	14,116	0.00%
2018/08/16	10	48.06	23	48.56	47.55	-13	14,007	-0.09%
2018/08/15	76	48.51	54	48.22	48.65	22	13,820	0.16%
2018/08/14	96	47.18	47	47.33	48.60	49	13,596	0.36%
2018/08/13	39	44.23	32	44.43	44.20	7	12,965	0.05%
2018/08/10	25	44.36	32	44.28	44.45	-7	12,769	-0.05%
2018/08/09	34	43.05	38	42.55	43.05	-4	12,528	-0.03%
2018/08/08	40	43.99	46	43.72	42.30	-6	12,499	-0.05%
2018/08/07	24	42.56	36.3	42.73	42.55	-12.3	12,519	-0.10%
2018/08/06	89	41.26	151	41.02	43.20	-62	12,948	-0.48%	大賣/
2018/08/03	15	39.94	26	39.82	39.90	-11	12,645	-0.09%
2018/08/02	0	0.00	31	38.29	38.45	-31	12,563	-0.25%
2018/08/01	7	38.80	9	38.21	38.80	-2	12,662	-0.02%
2018/07/31	1	38.60	1	38.65	38.35	0	12,712	0.00%
2018/07/30	1	37.75	0	0.00	37.60	1	12,875	0.01%
2018/07/27	1	38.85	0	38.00	38.20	1	13,018	0.01%
2018/07/26	23	38.50	9	38.26	38.60	14	13,125	0.11%
2018/07/25	2	37.78	1	38.10	38.05	1	13,286	0.01%
2018/07/24	1	37.10	0	0.00	37.30	1	13,648	0.01%
2018/07/23	3	36.52	0	0.00	36.60	3	13,824	0.02%
2018/07/20	1	37.45	0	0.00	37.00	1	14,122	0.01%
2018/07/19	3	38.88	6	38.77	38.40	-3	14,329	-0.02%
2018/07/18	25	38.93	18	38.59	39.05	7	14,832	0.05%
2018/07/17	45	38.75	32	38.69	38.75	13	15,220	0.09%
2018/07/16	3	36.92	6	37.16	37.25	-3	15,097	-0.02%
2018/07/13	13	36.99	2	37.30	36.70	11	15,513	0.07%
2018/07/12	0	0.00	1	36.60	36.50	-1	15,573	-0.01%
2018/07/10	9	36.83	6	36.59	37.10	3	15,879	0.02%
2018/07/09	11	37.06	10	37.05	36.95	1	15,965	0.01%
2018/07/06	1	36.10	1	36.05	36.05	0	16,078	0.00%
2018/07/05	17	36.11	17	37.34	36.05	0	16,341	0.00%
2018/07/04	7	36.89	7	37.06	37.10	0	16,748	0.00%
2018/07/02	1	36.40	5	36.70	36.40	-4	17,310	-0.02%
2018/06/29	5	36.30	0	0.00	36.25	5	17,751	0.03%
2018/06/28	323	36.45	323	36.69	36.15	0	18,103	0.00%	大買/大賣/
2018/06/27	5	37.16	13	36.74	37.10	-8	18,199	-0.04%
2018/06/26	9	36.23	2	36.15	36.65	7	18,140	0.04%
2018/06/25	43	36.30	25	36.47	36.50	18	18,113	0.10%
2018/06/22	3	37.73	22	38.07	37.60	-19	18,084	-0.11%
2018/06/21	0	0.00	4	38.90	38.80	-4	18,300	-0.02%
2018/06/20	2	39.03	15	39.31	38.60	-13	18,450	-0.07%
2018/06/19	35	40.21	25	39.91	39.75	10	18,457	0.05%
2018/06/15	6	39.60	10	39.64	40.00	-4	18,233	-0.02%
2018/06/14	64	39.07	78	39.75	38.20	-14	17,948	-0.08%
2018/06/13	12	38.70	5	38.59	38.90	7	17,594	0.04%
2018/06/12	6	37.39	12	37.68	37.65	-6	17,398	-0.03%
2018/06/11	68	37.19	3	37.17	36.85	65	17,491	0.37%
2018/06/08	26	39.13	24	38.69	37.95	2	17,661	0.01%
2018/06/07	8	37.99	10	38.00	37.85	-2	17,384	-0.01%
2018/06/06	4	37.94	12	38.18	38.00	-8	17,431	-0.05%
2018/06/05	15	37.51	22	37.93	37.50	-7	17,499	-0.04%
2018/06/04	39	37.45	136.3	37.21	37.60	-97.3	17,321	-0.56%	大賣/
2018/06/01	21	34.85	39.5	34.74	35.70	-18.5	16,652	-0.11%
2018/05/31	1	32.70	0	0.00	32.50	1	16,198	0.01%
2018/05/30	2	32.23	30	32.60	32.30	-28	16,880	-0.17%
2018/05/29	30	32.40	1	32.75	32.75	29	17,850	0.16%
2018/05/28	10.1	31.90	1	31.95	31.90	9.1	18,877	0.05%
2018/05/25	2	32.48	1	32.20	32.10	1	18,965	0.01%
2018/05/24	51	32.99	50	33.10	32.60	1	19,129	0.01%
2018/05/23	11	32.66	6	32.23	32.55	5	19,353	0.03%
2018/05/22	13	33.28	8	32.87	32.60	5	19,394	0.03%
2018/05/21	1	33.50	1	34.00	33.50	0	19,442	0.00%
2018/05/18	14	33.93	54	34.08	33.60	-40	19,370	-0.21%
2018/05/17	30	34.20	10	34.20	33.85	20	19,265	0.10%
2018/05/16	43	33.82	0.7	33.75	33.80	42.3	19,165	0.22%
2018/05/15	25	34.24	9	34.24	34.00	16	19,094	0.08%
2018/05/14	12	33.60	42	34.72	33.35	-30	18,926	-0.16%
2018/05/11	6	34.65	1.2	34.57	34.80	4.8	18,371	0.03%
2018/05/10	17	34.14	9	34.20	34.10	8	18,209	0.04%
2018/05/09	18	33.59	7	33.44	33.90	11	18,001	0.06%
2018/05/08	38	33.31	9	33.15	33.50	29	17,997	0.16%
2018/05/07	5	33.70	8	32.76	33.25	-3	17,972	-0.02%
2018/05/04	9	32.12	6	32.03	32.25	3	17,775	0.02%
2018/05/03	11	32.80	1	33.00	32.75	10	17,692	0.06%
2018/05/02	31	33.66	13	33.93	33.80	18	17,796	0.10%
2018/04/30	5	34.38	13	32.91	34.00	-8	17,715	-0.05%
2018/04/27	15	32.01	3	32.40	32.80	12	17,368	0.07%
2018/04/26	11	32.97	22	32.23	31.75	-11	17,300	-0.06%
2018/04/25	11	31.35	32	31.06	32.40	-21	17,058	-0.12%
2018/04/24	9	32.34	46.7	31.97	31.35	-37.7	16,798	-0.22%
2018/04/23	7	34.85	5	34.59	34.75	2	16,371	0.01%
2018/04/20	3	33.40	40	33.12	32.70	-37	15,968	-0.23%
2018/04/19	51	32.89	22	33.22	33.20	29	15,831	0.18%
2018/04/18	8	30.48	10	30.49	30.85	-2	15,481	-0.01%
2018/04/17	5	30.05	0	0.00	30.05	5	15,607	0.03%
2018/04/16	1	30.90	3	30.50	30.40	-2	15,837	-0.01%
2018/04/13	0	0.00	1	31.80	31.35	-1	16,144	-0.01%
2018/04/12	1	31.70	5	32.10	31.75	-4	16,733	-0.02%
2018/04/11	8	32.20	5	31.93	32.40	3	17,304	0.02%
2018/04/10	23.3	32.33	19	31.87	31.60	4.3	17,095	0.03%
2018/04/09	19	31.86	23	32.15	32.50	-4	16,695	-0.02%
2018/04/03	5	31.04	12	30.68	30.45	-7	16,402	-0.04%
2018/04/02	60	30.92	56	31.08	30.65	4	16,248	0.02%
2018/03/31	8	30.03	7	30.16	29.70	1	15,958	0.01%
2018/03/30	4	29.28	2	29.00	29.00	2	15,797	0.01%
2018/03/29	1	28.00	1	28.00	27.85	0	15,592	0.00%
2018/03/27	0	0.00	44	27.86	28.30	-44	15,603	-0.28%
2018/03/26	43	27.55	5	27.40	26.80	38	15,503	0.25%
2018/03/23	4	28.19	1	28.10	28.25	3	15,275	0.02%
2018/03/22	38	28.94	1	29.05	29.05	37	15,103	0.24%
2018/03/21	6	28.57	1	29.20	28.50	5	14,990	0.03%
2018/03/19	2	28.53	3	28.70	28.50	-1	14,709	-0.01%
2018/03/16	1.1	29.72	1	29.00	28.90	0.1	14,564	0.00%
2018/03/15	8	29.91	5	29.53	29.40	3	14,478	0.02%
2018/03/14	92	29.34	66	29.18	29.75	26	14,263	0.18%
2018/03/13	18	28.31	38	28.40	28.45	-20	13,827	-0.14%
2018/03/12	85	27.98	1	27.90	28.80	84	13,710	0.61%
2018/03/09	8	27.54	1	27.55	27.50	7	13,492	0.05%
2018/03/08	38	28.68	5	28.21	28.60	33	13,144	0.25%
2018/03/07	6	28.97	18	28.41	27.95	-12	12,914	-0.09%
2018/03/06	106	29.42	112	28.59	28.80	-6	12,618	-0.05%	大買/大賣/
2018/03/05	16	29.97	29	30.10	29.40	-13	12,248	-0.11%
2018/03/02	153	28.03	146	28.40	28.80	7	11,497	0.06%	大買/大賣/
2018/03/01	43	26.80	30.6	26.91	27.70	12.4	10,438	0.12%
2018/02/27	2	25.55	6	25.33	25.20	-4	9,336	-0.04%
2018/02/26	1	25.90	20	25.57	25.35	-19	9,170	-0.21%
2018/02/23	14	25.38	23	25.15	25.00	-9	8,916	-0.10%
2018/02/22	24	24.60	16	24.75	24.50	8	8,601	0.09%
2018/02/21	10	24.25	207	24.49	24.50	-197	8,393	-2.35%	大賣/鉅額交易
2018/02/12	3	22.32	3	22.27	22.30	0	8,095	0.00%
2018/02/09	1	21.80	2	21.80	21.95	-1	8,075	-0.01%
2018/02/08	1	22.15	0	0.00	22.50	1	8,076	0.01%
2018/02/07	11	22.20	2	22.15	22.00	9	8,097	0.11%
2018/02/06	207	22.00	1	22.45	21.30	206	8,053	2.56%	大買/鉅額交易
2018/02/05	1	22.85	32	22.93	23.05	-31	7,867	-0.39%
2018/02/02	4	23.95	2	23.83	23.55	2	7,844	0.03%
2018/02/01	23	23.77	21	24.20	23.75	2	7,852	0.03%
2018/01/31	7	23.79	3	23.97	24.40	4	7,812	0.05%
2018/01/30	4	23.91	7	24.05	23.65	-3	7,702	-0.04%
2018/01/29	7	24.25	1	24.35	24.35	6	7,678	0.08%
2018/01/26	9	24.09	1	24.15	24.20	8	7,752	0.10%
2018/01/25	7	24.66	16	24.42	24.60	-9	8,332	-0.11%
2018/01/24	15	23.80	3	23.55	24.00	12	8,182	0.15%
2018/01/23	3	23.12	1	23.75	22.85	2	8,008	0.02%
2018/01/22	2	23.65	33	23.43	23.55	-31	7,906	-0.39%
2018/01/19	35	24.27	34.4	24.09	24.35	0.6	7,803	0.01%
2018/01/18	3	24.20	2	24.20	23.85	1	7,725	0.01%
2018/01/17	4	24.10	13	24.15	24.00	-9	7,678	-0.12%
2018/01/16	20	24.97	43	24.95	24.75	-23	7,543	-0.30%
2018/01/15	32	24.75	25	24.55	24.90	7	7,515	0.09%
2018/01/12	8	24.96	26	24.93	24.90	-18	7,532	-0.24%
2018/01/11	14	25.39	54	25.55	25.20	-40	7,472	-0.54%
2018/01/10	89	25.33	37.9	25.40	25.30	51.1	7,221	0.71%
2018/01/09	40	25.34	45	25.10	24.80	-5	6,780	-0.07%
2018/01/08	37	24.92	40.5	25.17	24.85	-3.5	6,332	-0.06%
2018/01/05	7	23.10	278.3	23.58	23.50	-271.3	5,586	-4.86%	大賣/鉅額交易
2018/01/04	31	21.67	0	0.00	21.50	31	4,821	0.64%
2018/01/03	25	22.22	21	21.99	21.90	4	4,714	0.08%
2018/01/02	18	22.15	45	22.33	22.00	-27	4,589	-0.59%

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