大成鋼 (2027)-元富-信義券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元富-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義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
2024/05/16	0	0.00	0.6	37.20	37.45	-0.6	6,734	-0.01%
2024/05/15	0	0.00	26	37.28	37.05	-26	6,700	-0.39%
2024/05/10	0	0.00	5	36.80	37.15	-5	6,706	-0.07%
2024/05/08	0.1	36.93	0	0.00	37.15	0.1	6,657	0.00%
2024/05/07	1	36.80	1	36.90	37.20	0	6,640	0.00%
2024/05/06	0.3	37.07	1	37.15	37.15	-0.8	6,575	-0.01%
2024/05/03	3	37.30	50	37.48	37.30	-47	6,538	-0.72%
2024/05/02	0	0.00	6.3	37.31	37.60	-6.3	6,489	-0.10%
2024/04/30	0.6	37.05	60	37.07	36.80	-59.5	6,401	-0.93%
2024/04/29	1	36.95	90	37.05	37.25	-89	6,371	-1.40%
2024/04/26	2.9	36.62	10	36.75	36.65	-7.1	6,315	-0.11%
2024/04/25	45	36.78	246.2	36.76	36.65	-201.2	6,293	-3.20%	大賣/鉅額交易
2024/04/24	192.1	37.35	62	37.16	37.10	130.1	6,260	2.08%	大買/鉅額交易
2024/04/23	31.1	37.60	31	37.75	37.80	0.1	6,238	0.00%
2024/04/22	83	37.67	5	37.78	37.60	78	6,242	1.25%
2024/04/19	21.3	37.69	3	37.57	37.70	18.3	6,156	0.30%
2024/04/18	148.6	37.86	2.3	38.06	37.80	146.3	5,910	2.48%	大買/鉅額交易
2024/04/17	84	36.90	54	37.02	36.95	30	5,460	0.55%
2024/04/16	0	0.00	16	36.76	36.70	-16	5,459	-0.29%
2024/04/15	13	37.06	6.3	37.11	36.70	6.7	5,378	0.13%
2024/04/12	0	0.00	0.6	36.50	36.50	-0.6	5,281	-0.01%
2024/04/11	3	36.60	2.2	36.75	36.65	0.8	5,268	0.01%
2024/04/10	4.1	37.03	0	0.00	37.00	4.1	5,292	0.08%
2024/04/09	1	37.50	33.3	36.88	37.50	-32.3	5,222	-0.62%
2024/04/08	2.3	36.46	24	36.59	36.60	-21.7	5,021	-0.43%
2024/04/03	16.4	36.28	10	36.39	36.10	6.4	5,001	0.13%
2024/04/02	13	36.09	52.5	36.11	36.10	-39.5	4,885	-0.81%
2024/04/01	45.7	36.42	29	36.46	36.40	16.7	4,908	0.34%
2024/03/29	43.1	36.49	37	36.56	36.50	6.1	4,878	0.13%
2024/03/28	2	36.95	12.1	36.95	37.10	-10.1	4,763	-0.21%
2024/03/27	0	0.00	0.1	36.43	36.65	-0.1	4,780	0.00%
2024/03/26	10	36.21	14	36.45	36.45	-4	4,921	-0.08%
2024/03/25	3.4	36.53	2	36.65	36.70	1.4	5,151	0.03%
2024/03/22	168	37.18	171.3	37.09	37.10	-3.3	5,369	-0.06%	大買/大賣/
2024/03/21	93.1	36.88	17.1	37.10	37.15	76	5,672	1.34%
2024/03/20	4.1	36.60	0	36.62	36.40	4.1	6,326	0.06%
2024/03/19	18	36.49	22.2	36.35	36.30	-4.2	6,232	-0.07%
2024/03/15	1.1	35.91	0	0.00	36.30	1.1	6,167	0.02%
2024/03/14	1	36.30	8	36.24	36.30	-7	6,131	-0.11%
2024/03/13	4.1	35.55	0	0.00	35.70	4.1	6,124	0.07%
2024/03/12	6	36.01	0	0.00	36.20	6	6,083	0.10%
2024/03/08	0	0.00	1	35.35	35.45	-1	6,111	-0.02%
2024/03/07	1	35.70	0	0.00	35.85	1	6,149	0.02%
2024/03/06	0.3	36.05	0	0.00	36.05	0.3	6,233	0.00%
2024/02/29	1.4	35.83	0	0.00	35.90	1.4	6,305	0.02%
2024/02/27	4.5	35.82	0.4	36.15	35.80	4	6,304	0.06%
2024/02/26	25	36.28	0	36.15	36.15	25	6,298	0.40%
2024/02/23	0.2	36.25	0	0.00	36.20	0.2	6,355	0.00%
2024/02/22	0	0.00	2	36.40	36.45	-2	6,445	-0.03%
2024/02/20	1	36.41	0	0.00	36.40	1	6,548	0.02%
2024/02/19	0	0.00	0	36.65	36.75	0	6,756	0.00%
2024/02/16	4.1	36.19	0	0.00	36.30	4.1	6,801	0.06%
2024/02/15	1	35.90	7.2	35.96	36.20	-6.2	6,797	-0.09%
2024/02/05	12.4	36.38	60.6	36.45	36.35	-48.2	6,770	-0.71%
2024/02/02	1	36.80	0	0.00	36.80	1	6,742	0.01%
2024/01/30	0	0.00	2	37.20	36.95	-2	6,760	-0.03%
2024/01/25	1	37.15	0	0.00	37.20	1	6,835	0.01%
2024/01/24	0	0.00	0.1	37.42	37.25	-0.1	6,855	0.00%
2024/01/23	0	0.00	0	37.02	37.00	0	6,875	0.00%
2024/01/19	3	36.45	0	36.72	36.60	3	6,889	0.04%
2024/01/18	1	36.65	0.1	36.72	36.60	0.9	6,886	0.01%
2024/01/17	0	0.00	0.1	37.15	36.50	-0.1	6,886	0.00%
2024/01/15	0	0.00	0.1	37.60	37.40	-0.1	6,745	0.00%
2024/01/11	0.1	37.40	0	0.00	37.40	0.1	6,788	0.00%
2024/01/10	0.3	37.65	0	0.00	37.50	0.3	6,933	0.00%
2024/01/09	4.3	38.42	0	0.00	38.30	4.3	6,862	0.06%
2024/01/05	1	39.00	3.4	38.97	39.00	-2.4	6,857	-0.04%
2024/01/04	1.1	39.00	20	38.95	39.10	-19	6,870	-0.28%
2024/01/02	1	39.45	0	0.00	39.65	1	6,866	0.01%
2023/12/29	0	0.00	1.1	39.44	39.60	-1.1	6,809	-0.02%
2023/12/28	1.2	39.42	1	39.50	39.50	0.2	6,803	0.00%
2023/12/27	0	0.00	1	39.50	39.35	-1	6,814	-0.01%
2023/12/26	0.6	39.50	1	39.45	39.50	-0.5	6,754	-0.01%
2023/12/25	10	39.45	25	39.88	39.45	-15	6,760	-0.22%
2023/12/22	1.1	39.58	0	0.00	39.20	1.1	6,693	0.02%
2023/12/21	1	39.50	18.3	39.46	39.35	-17.3	6,577	-0.26%
2023/12/20	5.3	39.77	7	39.60	39.70	-1.7	6,433	-0.03%
2023/12/19	1.2	39.05	1.2	38.86	39.70	-0.1	6,198	0.00%
2023/12/18	8	39.85	13	39.90	39.75	-5	5,956	-0.08%
2023/12/15	18.2	39.58	75.4	39.99	39.55	-57.2	5,561	-1.03%
2023/12/14	1	38.45	17	38.26	38.20	-16	4,839	-0.33%
2023/12/13	1	38.00	5	38.20	38.00	-4	5,071	-0.08%
2023/12/11	1	38.55	1	38.60	38.40	0	5,332	0.00%
2023/12/08	12	38.21	10	38.40	38.40	2	5,310	0.04%
2023/12/07	20	38.95	0	0.00	38.80	20	5,187	0.39%
2023/12/06	86	39.16	1	39.15	39.15	85	5,176	1.64%
2023/12/05	28	38.92	0.1	39.01	38.95	27.9	5,154	0.54%
2023/12/04	0	0.00	4.6	39.22	39.25	-4.6	5,231	-0.09%
2023/12/01	48.1	38.90	35.2	38.97	38.85	12.9	5,216	0.25%
2023/11/29	5	38.45	22.1	38.46	38.50	-17.1	5,235	-0.33%
2023/11/28	3	38.58	8.9	38.54	38.65	-5.9	5,256	-0.11%
2023/11/27	9	38.10	5.8	38.09	38.10	3.2	5,263	0.06%
2023/11/24	20	38.40	4.1	38.67	38.35	15.9	5,258	0.30%
2023/11/22	12	38.59	3	38.53	38.60	9	5,234	0.17%
2023/11/21	8	38.52	5.4	38.50	38.50	2.6	5,185	0.05%
2023/11/20	6.1	38.00	1.3	37.99	38.05	4.8	5,091	0.09%
2023/11/17	21	38.22	1.5	38.30	38.10	19.6	5,070	0.39%
2023/11/16	8	38.09	36.3	38.03	38.15	-28.3	5,020	-0.56%
2023/11/15	0	0.00	0.1	37.08	37.05	-0.1	4,845	0.00%
2023/11/14	2.1	36.39	0	0.00	36.50	2.1	4,922	0.04%
2023/11/13	0.4	36.79	0	0.00	36.60	0.4	4,976	0.01%
2023/11/10	1	37.30	0	0.00	37.00	1	5,138	0.02%
2023/11/09	20	37.45	1	37.54	37.30	19	5,274	0.36%
2023/11/08	0	0.00	2	37.30	37.20	-2	5,457	-0.04%
2023/11/07	1.5	37.14	1	37.20	37.30	0.5	5,589	0.01%
2023/11/06	1	37.25	0	0.00	37.15	1	5,629	0.02%
2023/11/03	1	37.10	2.1	37.17	37.30	-1.1	5,708	-0.02%
2023/11/02	2	36.98	0.1	36.89	36.95	1.9	5,721	0.03%
2023/10/31	0	0.00	0.2	37.05	37.05	-0.2	5,851	0.00%
2023/10/30	0	0.00	0	36.75	37.10	0	6,064	0.00%
2023/10/27	0	0.00	0	36.65	36.70	0	6,120	0.00%
2023/10/25	0	0.00	0.1	36.72	36.90	-0.1	7,181	0.00%
2023/10/23	0	0.00	0.1	36.37	36.40	-0.1	8,190	0.00%
2023/10/20	1.1	36.17	2.8	36.19	36.15	-1.7	8,419	-0.02%
2023/10/19	0	36.75	0	0.00	36.80	0	8,595	0.00%
2023/10/17	0.1	37.25	20	37.25	37.20	-19.9	9,190	-0.22%
2023/10/16	0	0.00	2	37.50	37.35	-2	9,295	-0.02%
2023/10/12	0	37.20	0	0.00	37.40	0	9,474	0.00%
2023/10/11	0	0.00	2.4	37.10	37.35	-2.4	9,524	-0.03%
2023/10/05	2.4	36.75	0.3	36.76	36.65	2.1	9,569	0.02%
2023/10/04	5	36.23	3	36.45	36.45	2	9,591	0.02%
2023/10/03	0.3	36.25	3	36.15	36.15	-2.8	9,588	-0.03%
2023/10/02	2	36.70	0	0.00	36.65	2	9,602	0.02%
2023/09/28	3	36.83	3	36.85	36.85	0	9,642	0.00%
2023/09/27	2.1	37.02	0	0.00	36.95	2.1	9,641	0.02%
2023/09/26	0.4	37.72	0.8	37.55	37.45	-0.5	9,665	0.00%
2023/09/22	3	37.73	1	37.85	38.15	2	9,667	0.02%
2023/09/21	0	0.00	1.2	38.05	37.95	-1.2	9,652	-0.01%
2023/09/20	1	38.50	0.3	38.40	38.40	0.7	9,623	0.01%
2023/09/19	11.2	38.52	2	38.58	38.40	9.2	9,625	0.10%
2023/09/18	1	38.95	12.5	38.78	38.70	-11.5	9,616	-0.12%
2023/09/15	0	0.00	0.7	37.52	38.50	-0.7	9,394	-0.01%
2023/09/14	0	0.00	0.3	36.70	36.75	-0.3	9,158	0.00%
2023/09/13	0	0.00	0.7	36.35	36.40	-0.7	9,235	-0.01%
2023/09/11	0	0.00	2.1	36.05	36.05	-2.1	9,635	-0.02%
2023/09/08	1	35.70	7	35.75	36.10	-6	9,678	-0.06%
2023/09/07	1.6	35.93	0	0.00	35.75	1.6	9,781	0.02%
2023/09/06	1	36.50	0	0.00	36.45	1	9,722	0.01%
2023/09/05	1.2	37.01	1	37.20	37.25	0.2	9,727	0.00%
2023/09/04	1	36.35	2.1	37.09	37.20	-1.1	9,828	-0.01%
2023/08/31	3	36.48	0.1	36.73	36.30	2.9	9,783	0.03%
2023/08/30	0	36.30	2	36.25	36.25	-2	10,015	-0.02%
2023/08/29	5	35.60	0	0.00	35.75	5	10,067	0.05%
2023/08/24	2	35.88	0	0.00	35.95	2	10,120	0.02%
2023/08/23	1	36.15	0	0.00	35.95	1	10,120	0.01%
2023/08/22	0.1	36.08	0	0.00	35.90	0.1	10,143	0.00%
2023/08/21	2.2	36.35	1.1	36.74	36.30	1.1	10,124	0.01%
2023/08/18	2	37.08	0.2	36.95	37.00	1.8	10,110	0.02%
2023/08/17	2.1	35.97	0.1	36.55	36.45	1.9	10,050	0.02%
2023/08/16	3.6	36.03	0.1	36.40	36.30	3.5	10,040	0.03%
2023/08/15	4.2	37.29	0	0.00	37.00	4.2	9,926	0.04%
2023/08/14	6.8	37.63	0	0.00	37.75	6.8	9,799	0.07%
2023/08/11	2.3	39.31	2	39.35	39.45	0.3	9,620	0.00%
2023/08/10	1	39.77	0	0.00	39.80	1	9,544	0.01%
2023/08/09	4	39.85	0	0.00	40.05	4	9,515	0.04%
2023/08/07	1	40.05	1	40.50	40.50	0	9,485	0.00%
2023/08/04	0	0.00	0.3	40.23	40.45	-0.3	9,448	0.00%
2023/08/02	2	40.10	1.9	40.07	40.15	0.1	9,483	0.00%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	11.1	39.31	5	39.30	39.50	6.1	9,346	0.07%
2023/07/28	23.2	39.89	28.1	40.02	39.95	-4.9	9,096	-0.05%
2023/07/27	21	49.90	1.3	49.78	49.90	19.7	8,302	0.24%
2023/07/26	5	48.94	10	48.90	48.90	-5	7,702	-0.07%
2023/07/25	2.2	48.92	7.1	49.13	48.95	-5	7,395	-0.07%
2023/07/24	1.2	48.99	0	0.00	48.80	1.2	7,187	0.02%
2023/07/21	12.3	48.73	1	49.50	48.70	11.3	7,075	0.16%
2023/07/20	16	49.41	12.5	49.15	49.45	3.5	6,883	0.05%
2023/07/19	3	47.75	1	47.75	47.80	2	6,469	0.03%
2023/07/18	2	47.55	0	0.00	47.95	2	6,483	0.03%
2023/07/17	0	0.00	0.2	47.93	48.00	-0.2	6,400	0.00%
2023/07/14	0	0.00	0.4	47.90	47.75	-0.4	6,419	-0.01%
2023/07/13	1	47.40	1	47.55	47.45	0	6,444	0.00%
2023/07/12	0	47.10	0	0.00	47.00	0	6,470	0.00%
2023/07/10	0.3	47.20	0	0.00	47.10	0.3	6,561	0.00%
2023/07/07	0	0.00	5.2	47.11	47.15	-5.2	6,701	-0.08%
2023/07/06	3	47.65	9.1	47.65	47.50	-6.1	6,724	-0.09%
2023/07/05	3	48.15	0	0.00	48.05	3	6,681	0.04%
2023/07/04	0	0.00	1	48.05	48.20	-1	6,685	-0.02%
2023/07/03	0	0.00	0.1	48.02	47.95	-0.1	6,792	0.00%
2023/06/30	1	47.40	0	0.00	47.40	1	6,819	0.01%
2023/06/29	1	47.50	0	0.00	47.35	1	6,857	0.01%
2023/06/27	2	47.48	1.1	47.95	47.45	0.9	6,872	0.01%
2023/06/26	0	0.00	2	47.36	47.60	-2	6,845	-0.03%
2023/06/20	3.3	47.39	0	0.00	47.50	3.3	6,847	0.05%
2023/06/19	5	48.16	0	48.10	47.90	5	6,836	0.07%
2023/06/16	0	48.45	4.2	48.41	48.35	-4.2	6,840	-0.06%
2023/06/15	2	47.43	0.2	47.47	47.95	1.8	6,728	0.03%
2023/06/14	0	0.00	5.1	46.67	47.00	-5.1	6,682	-0.08%
2023/06/13	1.8	46.43	0	0.00	46.40	1.8	6,970	0.03%
2023/06/12	2	46.85	0.9	46.99	46.95	1.1	7,263	0.02%
2023/06/09	0	0.00	4	46.93	47.40	-4	8,323	-0.05%
2023/06/08	5	47.24	1.2	47.03	47.25	3.8	8,588	0.04%
2023/06/06	1	46.90	1.1	46.94	46.90	-0.1	8,634	0.00%
2023/06/05	18	46.57	29.5	47.02	46.90	-11.5	8,690	-0.13%
2023/06/02	3	45.70	0	0.00	45.70	3	8,633	0.03%
2023/05/31	1	45.10	0	0.00	45.10	1	8,817	0.01%
2023/05/30	2	45.25	0	0.00	45.25	2	8,776	0.02%
2023/05/26	0	0.00	1	45.00	44.95	-1	8,870	-0.01%
2023/05/25	0	0.00	0.6	45.41	45.20	-0.6	8,903	-0.01%
2023/05/23	0	0.00	0.1	45.55	45.40	-0.1	8,963	0.00%
2023/05/22	0	0.00	2	45.43	45.50	-2	8,960	-0.02%
2023/05/19	0	0.00	1	44.95	45.10	-1	9,005	-0.01%
2023/05/17	1	44.55	0.1	44.75	44.70	0.9	9,283	0.01%
2023/05/16	0	0.00	3	44.63	44.70	-3	9,368	-0.03%
2023/05/15	1	43.75	0	0.00	44.05	1	9,356	0.01%
2023/05/12	0	0.00	6	44.35	43.90	-6	9,421	-0.06%
2023/05/11	0	0.00	6	44.35	44.35	-6	9,425	-0.06%
2023/05/10	1	44.60	7	44.49	44.60	-6	9,459	-0.06%
2023/05/09	6.2	44.59	0	0.00	44.45	6.2	9,511	0.07%
2023/05/08	5	45.50	8.1	45.50	45.45	-3.1	9,438	-0.03%
2023/05/05	6	45.00	2.1	44.97	45.00	3.9	9,411	0.04%
2023/05/02	0	0.00	1	44.55	44.85	-1	9,999	-0.01%
2023/04/28	0	0.00	0.3	44.43	44.45	-0.3	10,123	0.00%
2023/04/27	1	43.80	0.5	43.81	43.85	0.5	10,157	0.01%
2023/04/26	2.4	43.10	4	43.00	43.25	-1.6	10,176	-0.02%
2023/04/25	2.4	43.87	4	43.75	43.40	-1.6	10,141	-0.02%
2023/04/24	3.1	44.17	2	44.20	44.05	1.1	10,117	0.01%
2023/04/21	7.3	44.46	12	44.42	44.20	-4.7	10,201	-0.05%
2023/04/20	1	45.00	0	0.00	44.85	1	10,184	0.01%
2023/04/19	2.1	45.25	0	0.00	45.05	2.1	10,215	0.02%
2023/04/18	1	45.60	1	45.50	45.35	0	10,145	0.00%
2023/04/17	1	45.55	1	45.70	45.70	0	10,104	0.00%
2023/04/13	2	45.50	1	45.55	45.45	1	10,047	0.01%
2023/04/12	0	0.00	1.1	45.64	45.30	-1.1	10,044	-0.01%
2023/04/11	0	44.95	0	0.00	44.80	0	9,940	0.00%
2023/04/10	3.1	44.90	0	0.00	44.90	3.1	9,940	0.03%
2023/04/07	2.1	44.88	0	0.00	44.85	2.1	9,949	0.02%
2023/04/06	3.8	44.86	0	0.00	44.85	3.8	10,057	0.04%
2023/03/31	4	45.75	3.1	45.51	45.50	0.9	10,114	0.01%
2023/03/30	1	45.40	0	0.00	45.60	1	10,624	0.01%
2023/03/29	1	45.40	1	45.35	45.40	0	11,252	0.00%
2023/03/28	0	0.00	3.3	45.43	45.35	-3.3	11,750	-0.03%
2023/03/27	0	0.00	0.1	45.65	45.50	-0.1	12,350	0.00%
2023/03/24	1	45.06	5.1	45.29	45.15	-4.1	12,834	-0.03%
2023/03/23	1	45.40	0.1	45.35	45.25	0.9	13,167	0.01%
2023/03/22	3	45.55	5	45.50	45.50	-2	13,439	-0.01%
2023/03/21	7	45.38	0	0.00	45.30	7	13,955	0.05%
2023/03/20	2	45.45	0.1	45.35	45.20	1.9	14,144	0.01%
2023/03/17	3	44.95	0.1	45.10	45.45	2.9	14,211	0.02%
2023/03/16	4.7	45.01	0	0.00	44.50	4.7	14,219	0.03%
2023/03/15	3.5	46.64	1.1	46.31	45.80	2.4	14,140	0.02%
2023/03/14	44	46.92	52.6	46.93	46.55	-8.6	14,124	-0.06%
2023/03/13	6	44.92	3.3	44.52	45.35	2.7	13,791	0.02%
2023/03/10	0	0.00	6	44.48	44.40	-6	13,477	-0.04%
2023/03/09	0.3	44.60	7	44.74	44.70	-6.7	13,485	-0.05%
2023/03/08	0	0.00	3	45.08	45.10	-3	13,415	-0.02%
2023/03/07	5	44.60	8.3	45.06	45.00	-3.3	13,319	-0.02%
2023/03/06	2	44.40	14.3	44.50	44.50	-12.3	13,125	-0.09%
2023/03/02	3	43.20	0	0.00	43.40	3	13,007	0.02%
2023/03/01	4	43.56	0	0.00	43.10	4	13,041	0.03%
2023/02/24	3	43.47	0	0.00	43.50	3	13,046	0.02%
2023/02/23	0	0.00	1	43.65	43.60	-1	13,118	-0.01%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/21	1	43.30	0	0.00	43.45	1	13,412	0.01%
2023/02/20	2	43.30	4	43.36	43.50	-2	13,750	-0.01%
2023/02/17	1	42.75	0	0.00	42.80	1	14,206	0.01%
2023/02/16	3	43.15	1.1	43.15	43.10	1.9	14,818	0.01%
2023/02/15	4.5	43.30	0.1	43.40	42.90	4.4	14,935	0.03%
2023/02/14	3	43.95	0	0.00	43.95	3	14,645	0.02%
2023/02/13	0.3	43.90	1	44.15	44.15	-0.8	14,664	-0.01%
2023/02/10	2	44.05	0	0.00	43.80	2	14,750	0.01%
2023/02/09	5	44.52	3	44.42	44.40	2	14,925	0.01%
2023/02/08	2	44.13	0	0.00	44.20	2	14,944	0.01%
2023/02/07	0.1	44.20	0.1	44.00	44.35	0	14,906	0.00%
2023/02/06	0	0.00	4	44.00	43.95	-4	14,902	-0.03%
2023/02/03	6	44.26	1	44.35	44.20	5	14,902	0.03%
2023/02/02	6.1	44.61	4	44.89	44.95	2.1	14,847	0.01%
2023/02/01	11.2	45.02	2	44.78	44.90	9.2	14,751	0.06%
2023/01/31	2	44.90	5	44.68	44.80	-3	14,533	-0.02%
2023/01/30	3	44.00	10.1	44.15	44.30	-7.1	14,397	-0.05%
2023/01/17	2	43.18	3	43.50	43.50	-1	14,281	-0.01%
2023/01/16	0.1	43.00	1	43.45	43.00	-0.9	14,298	-0.01%
2023/01/12	3	43.55	2	43.45	43.40	1	14,410	0.01%
2023/01/11	0	0.00	14.1	43.29	43.20	-14.1	14,393	-0.10%
2023/01/10	0	0.00	6	42.87	42.90	-6	14,346	-0.04%
2023/01/09	1	42.60	2.1	42.74	42.75	-1.1	14,339	-0.01%
2023/01/05	0	0.00	1	42.50	42.25	-1	14,714	-0.01%
2023/01/04	0	0.00	1	42.60	42.70	-1	14,726	-0.01%
2023/01/03	0	0.00	1	42.50	42.60	-1	14,803	-0.01%
2022/12/30	0	0.00	5.3	42.31	42.40	-5.3	14,786	-0.04%
2022/12/29	2.1	41.14	0	0.00	41.35	2.1	14,795	0.01%
2022/12/28	0.3	42.15	0	0.00	41.65	0.3	14,922	0.00%
2022/12/27	1	42.15	0.2	42.20	42.25	0.9	15,021	0.01%
2022/12/26	4.1	42.32	8	42.40	42.10	-3.9	15,103	-0.03%
2022/12/23	1	42.80	0.4	43.12	43.15	0.6	15,177	0.00%
2022/12/22	1	42.75	0	0.00	44.00	1	15,033	0.01%
2022/12/21	1	42.60	11.3	42.80	43.00	-10.3	14,606	-0.07%
2022/12/20	2.3	41.64	2	42.42	41.50	0.3	14,020	0.00%
2022/12/19	11.5	42.30	1	42.00	42.00	10.5	13,648	0.08%
2022/12/16	2.1	43.83	0	0.00	43.55	2.1	13,086	0.02%
2022/12/15	3	44.78	3.1	44.56	44.75	-0.1	12,606	0.00%
2022/12/14	5.1	43.38	5.2	44.04	44.20	-0.1	12,315	0.00%
2022/12/13	3	44.05	13.3	43.94	43.60	-10.3	12,024	-0.09%
2022/12/12	7.1	41.81	0	0.00	42.45	7.1	11,484	0.06%
2022/12/09	2	43.40	1	43.15	43.15	1	11,255	0.01%
2022/12/08	1	42.70	48	43.30	43.20	-47	11,166	-0.42%
2022/12/07	45	43.00	2	43.28	43.10	43	11,063	0.39%
2022/12/06	2	43.55	6.1	43.47	42.80	-4.1	10,897	-0.04%
2022/12/05	9	42.67	13.7	42.65	43.30	-4.7	10,634	-0.04%
2022/12/01	0	0.00	3.3	40.80	40.50	-3.3	10,017	-0.03%
2022/11/30	0	0.00	0.3	40.30	40.25	-0.3	9,943	0.00%
2022/11/29	1	39.85	5	40.15	40.15	-4	9,927	-0.04%
2022/11/28	0.4	39.77	0	0.00	39.55	0.4	9,958	0.00%
2022/11/25	6	40.37	3.3	40.38	40.00	2.7	10,050	0.03%
2022/11/24	2	40.05	0	0.00	40.05	2	10,023	0.02%
2022/11/23	2.3	39.96	0	0.00	39.85	2.3	10,015	0.02%
2022/11/22	2.1	39.80	0	0.00	39.80	2.1	10,063	0.02%
2022/11/21	3.3	39.80	1	40.15	40.15	2.3	10,088	0.02%
2022/11/18	1.1	40.08	1	41.20	39.90	0.1	10,079	0.00%
2022/11/17	0	0.00	1	40.95	41.10	-1	9,984	-0.01%
2022/11/16	20	41.29	12	41.02	40.85	8	9,873	0.08%
2022/11/15	4	41.46	10.1	41.51	41.30	-6.1	9,570	-0.06%
2022/11/14	10	40.22	12.6	40.43	40.80	-2.6	9,242	-0.03%
2022/11/11	0	0.00	1.1	39.60	39.25	-1.1	9,020	-0.01%
2022/11/09	0	0.00	4.3	39.89	39.60	-4.3	9,324	-0.05%
2022/11/08	2	39.33	3.3	39.48	39.45	-1.3	9,820	-0.01%
2022/11/07	4	38.43	62.1	38.36	39.40	-58.1	10,501	-0.55%
2022/11/04	1.1	37.28	0	0.00	37.45	1.1	10,317	0.01%
2022/11/03	50.3	37.70	0	0.00	37.70	50.3	10,263	0.49%
2022/11/01	2	37.40	0.1	38.00	37.60	1.9	10,259	0.02%
2022/10/31	1.1	37.38	0	0.00	37.75	1.1	10,240	0.01%
2022/10/28	0.1	38.00	0	0.00	37.80	0.1	10,252	0.00%
2022/10/27	0	0.00	0.3	38.78	38.85	-0.3	10,283	0.00%
2022/10/26	2.1	38.67	0	0.00	38.15	2.1	10,434	0.02%
2022/10/25	3.1	38.46	0	0.00	38.75	3.1	10,655	0.03%
2022/10/24	2	38.90	3	39.05	38.70	-1	10,661	-0.01%
2022/10/21	2	38.43	0	0.00	38.45	2	10,610	0.02%
2022/10/20	4	37.53	0	0.00	38.65	4	10,581	0.04%
2022/10/19	2	38.50	0	0.00	38.15	2	10,544	0.02%
2022/10/18	3	38.90	0	0.00	38.90	3	10,689	0.03%
2022/10/17	0	0.00	20	38.15	39.10	-20	10,730	-0.19%
2022/10/14	9	38.65	1	39.05	39.10	8	10,733	0.07%
2022/10/13	0	0.00	0	39.60	37.20	0	10,777	0.00%
2022/10/12	1	38.40	0.2	39.00	39.00	0.8	10,866	0.01%
2022/10/11	2	38.80	11	38.70	38.45	-9	10,944	-0.08%
2022/10/06	0	0.00	378	38.68	39.20	-378	10,921	-3.46%	大賣/鉅額交易
2022/10/05	0	0.00	2	39.70	39.20	-2	10,898	-0.02%
2022/10/04	0	0.00	0.1	38.48	39.30	-0.1	10,783	0.00%
2022/10/03	0	0.00	2	37.50	38.10	-2	10,661	-0.02%
2022/09/30	0	0.00	8.9	37.07	37.80	-8.9	10,679	-0.08%
2022/09/29	1	35.60	0	0.00	35.90	1	10,539	0.01%
2022/09/28	60	36.55	61	35.70	35.25	-1	10,558	-0.01%
2022/09/27	0	36.75	0	0.00	37.10	0	10,453	0.00%
2022/09/26	2.1	37.56	100	37.87	37.20	-97.9	10,454	-0.94%
2022/09/23	100	39.27	2.4	39.34	39.00	97.6	10,523	0.93%
2022/09/22	62	38.37	60.8	38.80	39.00	1.3	10,588	0.01%
2022/09/21	6.6	39.21	1	39.30	38.85	5.6	10,574	0.05%
2022/09/20	5	39.40	31	39.19	39.35	-26	10,530	-0.25%
2022/09/19	69	39.43	69	39.60	39.00	0	10,591	0.00%
2022/09/16	37	39.06	60.3	39.42	39.00	-23.2	10,671	-0.22%
2022/09/15	60	39.60	0.3	39.75	39.60	59.8	10,794	0.55%
2022/09/14	2	38.79	1	39.15	39.55	1	10,933	0.01%
2022/09/13	2	39.65	54.1	39.80	40.00	-52.1	11,066	-0.47%
2022/09/12	11	39.88	21.3	39.73	39.85	-10.3	11,356	-0.09%
2022/09/08	120	38.84	121.3	38.95	39.10	-1.3	11,407	-0.01%	大買/大賣/
2022/09/07	0.1	37.80	0	0.00	37.50	0.1	11,508	0.00%
2022/09/06	60	37.60	0	0.00	37.80	60	11,585	0.52%
2022/09/02	0.4	38.28	0	0.00	38.05	0.4	12,013	0.00%
2022/09/01	2.3	38.83	1	38.75	38.65	1.3	11,982	0.01%
2022/08/31	1	39.25	0.1	39.50	39.55	1	11,877	0.01%
2022/08/30	0	0.00	1	39.70	39.70	-1	11,907	-0.01%
2022/08/29	11	39.23	8	39.32	39.40	3	11,903	0.02%
2022/08/26	0	0.00	53.1	40.55	40.45	-53.1	11,929	-0.44%
2022/08/25	52	40.25	2	40.20	40.35	50	11,897	0.42%
2022/08/24	1	40.45	0	0.00	40.15	1	11,867	0.01%
2022/08/23	2	39.63	6	39.77	39.85	-4	11,826	-0.03%
2022/08/22	0	0.00	70	39.95	40.15	-70	11,853	-0.59%
2022/08/19	70	40.56	70.1	40.79	40.65	-0.1	11,942	0.00%
2022/08/18	73	39.92	4	40.30	40.65	69	11,930	0.58%
2022/08/17	2	40.13	70	39.79	39.55	-68	11,527	-0.59%
2022/08/16	2	39.25	2	39.45	39.20	0	11,415	0.00%
2022/08/15	2.1	39.45	1.4	40.20	39.90	0.7	11,331	0.01%
2022/08/12	10	38.33	10	38.20	39.15	0	10,931	0.00%
2022/08/11	3	35.55	0	0.00	35.70	3	10,485	0.03%
2022/08/10	30	35.25	0	0.00	35.20	30	10,598	0.28%
2022/08/09	1	34.80	0	0.00	35.15	1	10,671	0.01%
2022/08/08	40	35.35	0	0.00	35.40	40	10,751	0.37%
2022/08/05	1	34.90	0	0.00	34.90	1	10,838	0.01%
2022/08/03	3	34.32	0	0.00	34.50	3	11,353	0.03%
2022/08/02	0	0.00	50	35.25	35.10	-50	11,533	-0.43%
2022/08/01	387	36.20	0	0.00	36.20	387	11,541	3.35%	大買/鉅額交易
2022/07/28	50	35.55	0	0.00	34.90	50	11,664	0.43%
2022/07/25	2	35.85	1	36.00	36.00	1	12,154	0.01%
2022/07/22	0	0.00	0.8	34.85	34.90	-0.8	12,173	-0.01%
2022/07/21	0	0.00	8.1	35.05	35.05	-8.1	12,496	-0.07%
2022/07/20	1	34.50	1	34.61	34.85	0	13,085	0.00%
2022/07/19	6	36.05	2.9	35.86	36.05	3.1	13,222	0.02%
2022/07/18	1	34.65	3.3	34.87	35.10	-2.3	13,270	-0.02%
2022/07/15	0	0.00	70	33.85	33.95	-70	13,581	-0.52%
2022/07/14	70	34.28	0	0.00	34.35	70	14,020	0.50%
2022/07/13	7	34.26	1	34.35	33.80	6	14,450	0.04%
2022/07/12	0.3	34.23	0	0.00	33.80	0.3	15,070	0.00%
2022/07/11	0.3	34.60	0	0.00	34.75	0.3	16,432	0.00%
2022/07/08	5.1	34.80	5.8	35.17	35.20	-0.6	17,518	0.00%
2022/07/07	0	0.00	0.4	33.73	34.15	-0.4	17,960	0.00%
2022/07/06	1.3	33.45	0	0.00	33.20	1.3	18,262	0.01%
2022/07/05	0	0.00	0.7	34.11	34.30	-0.7	18,742	0.00%
2022/07/01	0.3	33.40	0.3	34.25	33.10	0	19,182	0.00%
2022/06/30	8.8	34.05	0	0.00	33.85	8.8	19,088	0.05%
2022/06/28	8.3	35.65	0	0.00	35.55	8.3	19,123	0.04%
2022/06/27	2	35.70	0.3	36.20	36.25	1.8	19,247	0.01%
2022/06/24	0	0.00	0.3	35.40	35.00	-0.3	19,434	0.00%
2022/06/23	1.3	34.65	0	0.00	34.90	1.3	19,826	0.01%
2022/06/22	6.8	36.33	5	35.45	35.30	1.8	19,939	0.01%
2022/06/21	0	0.00	0.5	37.10	37.10	-0.5	20,052	0.00%
2022/06/20	3.7	36.98	2	36.88	35.40	1.7	20,063	0.01%
2022/06/17	1.3	38.05	0	0.00	38.05	1.3	20,080	0.01%
2022/06/16	1.8	38.87	1	38.55	38.55	0.8	20,302	0.00%
2022/06/15	1	40.00	0.3	40.73	40.05	0.8	20,177	0.00%
2022/06/14	10	40.51	0	0.00	40.10	10	20,186	0.05%
2022/06/13	2.5	41.84	0	0.00	41.55	2.5	20,189	0.01%
2022/06/10	1.3	43.10	0	0.00	43.05	1.3	20,320	0.01%
2022/06/09	2	43.55	1	43.50	43.50	1	20,501	0.00%
2022/06/08	0	0.00	2.2	43.80	43.65	-2.2	20,746	-0.01%
2022/06/07	0	0.00	0	43.70	43.60	0	21,127	0.00%
2022/06/02	0.4	43.20	35	43.05	43.05	-34.7	23,276	-0.15%
2022/06/01	1	43.50	0	0.00	43.50	1	24,187	0.00%
2022/05/31	0.3	43.45	0	0.00	43.40	0.3	24,685	0.00%
2022/05/30	5	43.65	6.5	43.94	43.95	-1.5	25,052	-0.01%
2022/05/27	7.3	43.15	0	0.00	43.30	7.3	25,972	0.03%
2022/05/26	6.2	43.47	1	43.10	43.10	5.2	27,434	0.02%
2022/05/25	1.3	43.84	0	0.00	44.00	1.3	28,106	0.00%
2022/05/24	8.3	45.00	6.3	44.26	44.10	2	28,713	0.01%
2022/05/23	2	44.03	4.3	44.69	44.75	-2.3	29,280	-0.01%
2022/05/20	1	43.20	3.5	44.02	44.00	-2.5	30,567	-0.01%
2022/05/19	4.3	42.45	1.3	42.87	42.80	3	32,307	0.01%
2022/05/18	5	43.75	9.3	44.35	44.35	-4.3	32,193	-0.01%
2022/05/17	2	43.40	3	43.67	43.40	-1	32,340	0.00%
2022/05/16	5.5	44.16	6.3	43.96	43.40	-0.8	32,550	0.00%
2022/05/13	6	43.91	6	44.04	44.05	0	32,778	0.00%
2022/05/12	3	43.74	4.6	43.32	43.20	-1.6	32,971	0.00%
2022/05/11	9	44.27	10	44.38	44.20	-1	33,247	0.00%
2022/05/10	2	42.63	5.3	42.87	43.25	-3.3	33,356	-0.01%
2022/05/09	3.5	43.79	2	43.90	43.70	1.5	33,675	0.00%
2022/05/06	0	0.00	3	44.70	45.00	-3	33,997	-0.01%
2022/05/05	2	44.88	2	45.35	45.90	0	34,340	0.00%
2022/05/04	1	44.45	1	45.05	44.25	0	34,184	0.00%
2022/05/03	1	44.05	1	44.55	44.80	0	34,135	0.00%
2022/04/29	13	44.68	10	44.35	44.40	3	34,173	0.01%
2022/04/28	5	44.95	5	44.40	44.40	0	34,662	0.00%
2022/04/27	4.3	44.59	13	44.72	44.40	-8.8	34,657	-0.03%
2022/04/26	7	47.19	28	47.47	46.20	-21	34,331	-0.06%
2022/04/25	3	48.79	2	48.75	48.50	1	33,674	0.00%
2022/04/22	4	50.58	4	50.35	50.20	0	33,346	0.00%
2022/04/21	4.3	51.17	9	51.21	50.60	-4.8	33,109	-0.01%
2022/04/20	9.3	52.26	11	52.19	52.20	-1.8	32,891	-0.01%
2022/04/19	30	53.77	5	54.02	53.90	25	32,581	0.08%
2022/04/18	26.1	54.10	7	53.69	53.00	19.1	32,184	0.06%
2022/04/15	25	55.44	45	55.15	55.00	-20	31,634	-0.06%
2022/04/14	36	54.41	20.4	54.28	54.00	15.6	30,359	0.05%
2022/04/13	13.2	52.70	7	52.73	53.00	6.2	29,278	0.02%
2022/04/12	6	51.75	6.3	51.67	51.70	-0.3	28,859	0.00%
2022/04/11	22	51.70	23.3	51.37	51.70	-1.3	28,640	0.00%
2022/04/08	20	50.74	13.8	50.34	51.00	6.3	28,184	0.02%
2022/04/07	11.3	49.12	0	0.00	48.75	11.3	27,881	0.04%
2022/04/06	2	49.48	2.3	49.71	49.80	-0.3	27,734	0.00%
2022/04/01	0	0.00	6.3	48.67	49.50	-6.3	27,704	-0.02%
2022/03/30	6.3	48.55	2	49.15	49.35	4.3	27,849	0.02%
2022/03/29	4.5	49.00	0	0.00	49.00	4.5	27,771	0.02%
2022/03/28	7	49.97	3	49.87	49.95	4	27,694	0.01%
2022/03/25	5	51.66	3.5	51.80	52.20	1.5	27,615	0.01%
2022/03/24	4	51.70	73	51.57	51.70	-69	27,879	-0.25%
2022/03/22	6	51.03	3	51.33	50.90	3	28,074	0.01%
2022/03/21	75.5	50.71	2	50.60	50.20	73.5	27,802	0.26%
2022/03/17	0	0.00	3	49.02	49.05	-3	28,002	-0.01%
2022/03/15	6	48.73	3	48.83	48.40	3	27,987	0.01%
2022/03/14	0	0.00	5	49.92	50.30	-5	28,451	-0.02%
2022/03/11	5	50.20	7	49.99	49.90	-2	28,866	-0.01%
2022/03/10	27	49.61	72	49.50	49.75	-45	28,819	-0.16%
2022/03/09	42	49.76	31	49.94	49.45	11	28,546	0.04%
2022/03/08	79	53.35	39	52.43	50.10	40	27,909	0.14%
2022/03/07	67	53.66	69	52.75	52.70	-2	26,610	-0.01%
2022/03/04	14	53.93	20	53.55	53.30	-6	25,975	-0.02%
2022/03/03	2	53.40	0.2	53.60	53.70	1.8	25,921	0.01%
2022/03/02	7	54.10	4	53.65	53.30	3	26,163	0.01%
2022/03/01	52	54.35	45.1	54.05	53.10	6.9	25,806	0.03%
2022/02/25	8	51.81	16	51.83	52.40	-8	25,171	-0.03%
2022/02/24	8	50.74	4	51.18	50.00	4	24,996	0.02%
2022/02/23	12	51.73	10.3	52.10	52.20	1.7	24,477	0.01%
2022/02/22	25.3	53.25	67	52.71	51.50	-41.7	24,043	-0.17%
2022/02/21	46	52.77	59.1	52.75	53.00	-13.1	22,923	-0.06%
2022/02/18	0	0.00	2	49.08	49.35	-2	21,290	-0.01%
2022/02/17	0	0.00	4	48.55	48.70	-4	21,620	-0.02%
2022/02/16	8	49.27	8	48.91	48.60	0	21,735	0.00%
2022/02/15	6	49.62	114	49.42	48.85	-108	22,306	-0.48%	大賣/鉅額交易
2022/02/14	6	48.58	8	48.95	49.00	-2	23,658	-0.01%
2022/02/11	61	49.03	54	49.03	49.00	7	23,657	0.03%
2022/02/10	95.1	49.24	26.2	49.45	49.05	68.9	24,768	0.28%
2022/02/09	10	48.62	12	48.78	48.50	-2	26,164	-0.01%
2022/02/08	23	47.78	18	47.79	48.05	5	25,747	0.02%
2022/02/07	4	46.56	22.2	46.18	47.50	-18.2	25,531	-0.07%
2022/01/26	0	0.00	1	44.05	44.10	-1	25,252	0.00%
2022/01/25	8	45.16	8	44.49	44.20	0	25,659	0.00%
2022/01/24	19.9	44.72	10	44.73	44.70	9.9	26,549	0.04%
2022/01/21	15	45.73	18.5	45.93	45.55	-3.5	26,751	-0.01%
2022/01/20	2	45.35	26	44.43	45.45	-24	26,341	-0.09%
2022/01/19	1	44.05	0	0.00	43.70	1	26,647	0.00%
2022/01/18	0	0.00	8	44.41	44.35	-8	26,715	-0.03%
2022/01/17	1.1	44.19	0	0.00	44.20	1.1	26,777	0.00%
2022/01/14	4	44.23	10.7	44.16	44.25	-6.7	27,100	-0.02%
2022/01/13	13	45.04	37.7	45.24	45.15	-24.7	27,489	-0.09%
2022/01/12	4	44.58	1.5	44.93	44.55	2.5	27,455	0.01%
2022/01/11	0	0.00	1	44.10	44.10	-1	27,513	0.00%
2022/01/10	14.6	44.13	6	44.05	44.05	8.6	27,959	0.03%
2022/01/07	16.2	44.67	0	0.00	44.60	16.2	28,085	0.06%
2022/01/05	6	45.63	5.5	45.06	45.05	0.5	28,627	0.00%
2022/01/04	8	45.26	0	0.00	45.30	8	28,811	0.03%
2022/01/03	4.1	45.86	0.6	45.90	45.80	3.5	28,948	0.01%
2021/12/29	1	46.30	0	0.00	46.35	1	29,190	0.00%
2021/12/28	1	46.20	0	0.00	46.35	1	29,352	0.00%
2021/12/27	5.5	46.22	5	46.25	46.15	0.5	29,712	0.00%
2021/12/24	4	47.09	0	0.00	46.80	4	29,868	0.01%
2021/12/23	2	47.38	0	0.00	47.35	2	29,994	0.01%
2021/12/22	2.2	47.52	0	0.00	47.45	2.2	30,262	0.01%
2021/12/21	88.7	47.80	81.5	47.98	47.90	7.2	30,252	0.02%
2021/12/20	0.5	48.70	8.5	48.57	48.75	-8	30,013	-0.03%
2021/12/17	13	47.92	22	48.14	47.65	-9	29,641	-0.03%
2021/12/16	2	46.88	0	0.00	47.10	2	29,247	0.01%
2021/12/15	3.2	47.13	1	47.10	47.00	2.2	29,461	0.01%
2021/12/14	7.1	47.13	2	47.28	46.70	5.1	29,633	0.02%
2021/12/13	5	48.08	16	48.09	47.90	-11	29,623	-0.04%
2021/12/10	11	47.36	0	0.00	47.00	11	29,509	0.04%
2021/12/09	1.1	48.00	4	47.65	47.30	-2.9	29,827	-0.01%
2021/12/08	22.1	48.33	17	48.75	47.60	5.1	30,311	0.02%
2021/12/07	5	46.90	19	47.67	47.95	-14	29,991	-0.05%
2021/12/06	18	46.56	12	46.26	46.20	6	29,525	0.02%
2021/12/03	1.1	46.45	2	46.75	46.20	-0.9	29,605	0.00%
2021/12/02	1	45.95	1	46.30	46.30	0	29,860	0.00%
2021/12/01	11	46.43	6	46.20	46.20	5	29,959	0.02%
2021/11/30	3	46.23	0	0.00	46.05	3	30,063	0.01%
2021/11/29	6	46.37	0	0.00	46.20	6	30,010	0.02%
2021/11/26	15	48.01	15	47.36	47.75	0	30,027	0.00%
2021/11/25	13	47.95	10	47.84	47.65	3	29,704	0.01%
2021/11/24	14	46.97	15.2	47.32	47.05	-1.2	29,565	0.00%
2021/11/23	14	45.70	28.2	45.75	45.65	-14.2	29,073	-0.05%
2021/11/22	10	44.04	7	44.50	44.65	3	29,884	0.01%
2021/11/19	3.2	44.25	1.6	44.77	43.70	1.6	30,030	0.01%
2021/11/18	4	44.70	1	44.90	44.55	3	30,294	0.01%
2021/11/17	3	45.15	2	45.68	45.05	1	30,370	0.00%
2021/11/16	12	46.15	3.2	46.12	45.45	8.8	30,546	0.03%
2021/11/15	23	46.77	9	46.98	46.75	14	30,484	0.05%
2021/11/12	10	48.46	5	49.04	48.30	5	31,117	0.02%
2021/11/11	5	49.49	27.3	49.09	49.40	-22.3	31,100	-0.07%
2021/11/10	2	46.70	3	46.65	46.75	-1	30,032	0.00%
2021/11/09	20	47.25	17.3	47.37	46.90	2.7	30,377	0.01%
2021/11/08	18	45.04	40	45.94	46.35	-22	29,604	-0.07%
2021/11/05	6	42.16	3	42.55	42.15	3	28,942	0.01%
2021/11/04	4	41.89	19	42.38	42.55	-15	29,010	-0.05%
2021/11/03	1	41.50	7	41.52	41.75	-6	29,328	-0.02%
2021/11/02	14	40.77	35	40.87	40.30	-21	29,348	-0.07%
2021/11/01	69	41.98	1.4	41.27	41.10	67.6	29,188	0.23%
2021/10/29	16	44.46	12	44.10	44.15	4	28,525	0.01%
2021/10/28	1.1	45.00	2	44.90	44.95	-0.9	28,490	0.00%
2021/10/27	0	0.00	2	45.00	45.10	-2	28,676	-0.01%
2021/10/26	7	45.56	66	45.45	45.15	-59	28,861	-0.20%
2021/10/25	63	45.10	13	45.16	45.15	50	29,402	0.17%
2021/10/22	3	45.47	0	0.00	45.05	3	30,261	0.01%
2021/10/21	0	0.00	20.2	45.92	46.30	-20.2	30,821	-0.07%
2021/10/20	5	44.60	1	44.55	44.55	4	31,203	0.01%
2021/10/19	6	44.53	0	0.00	44.50	6	31,961	0.02%
2021/10/18	7	45.28	57	45.02	45.00	-50	33,279	-0.15%
2021/10/15	15	44.95	0	0.00	44.90	15	34,479	0.04%
2021/10/14	0	0.00	6	44.90	44.75	-6	35,965	-0.02%
2021/10/13	12	44.67	34.1	44.62	44.60	-22.1	38,464	-0.06%
2021/10/12	11	44.79	15	44.74	44.60	-4	39,356	-0.01%
2021/10/08	2	44.53	2	44.50	44.55	0	40,508	0.00%
2021/10/07	9	44.57	5	44.65	44.65	4	41,538	0.01%
2021/10/06	5	44.75	1	44.25	44.45	4	43,305	0.01%
2021/10/05	2	44.15	2	43.90	44.90	0	45,729	0.00%
2021/10/04	1	44.70	15	44.78	44.20	-14	46,599	-0.03%
2021/10/01	2	45.15	2	45.03	45.10	0	47,959	0.00%
2021/09/30	7	45.29	13	45.51	45.85	-6	49,915	-0.01%
2021/09/29	5.1	45.10	6	45.02	45.00	-0.9	51,403	0.00%
2021/09/28	5.1	45.45	7.5	45.01	45.00	-2.4	53,570	0.00%
2021/09/27	7.2	45.56	0	0.00	45.30	7.2	57,480	0.01%
2021/09/24	5	45.79	8	46.06	45.70	-3	62,167	0.00%
2021/09/23	4	46.07	5.6	46.02	45.80	-1.6	69,601	0.00%
2021/09/22	2.1	45.47	1	46.10	45.75	1.1	76,836	0.00%
2021/09/17	0.1	48.04	0.2	48.40	47.75	0	80,788	0.00%
2021/09/16	7	48.56	2	49.20	48.40	5	82,968	0.01%
2021/09/15	3	48.48	2	48.78	48.75	1	83,489	0.00%
2021/09/14	12	49.59	0	0.00	49.30	12	84,968	0.01%
2021/09/13	12.1	49.93	22.4	50.10	50.50	-10.3	86,300	-0.01%
2021/09/10	13	48.96	5	49.09	48.75	8	86,105	0.01%
2021/09/09	5.5	47.55	6	47.98	47.90	-0.5	86,148	0.00%
2021/09/08	0.3	48.10	2	48.60	47.05	-1.7	86,592	0.00%
2021/09/07	25.5	49.89	20	49.73	48.35	5.5	86,871	0.01%
2021/09/06	5	49.53	3	49.92	49.20	2	86,924	0.00%
2021/09/03	3.2	49.58	7.6	49.36	48.85	-4.4	87,286	-0.01%
2021/09/02	13.7	49.72	15	49.29	48.60	-1.3	87,905	0.00%
2021/09/01	2.6	50.80	4.6	50.74	50.20	-2	88,583	0.00%
2021/08/31	1	50.20	5.3	50.49	50.60	-4.3	88,670	0.00%
2021/08/30	3.5	50.14	12	50.05	49.95	-8.5	89,428	-0.01%
2021/08/27	3	49.62	2	49.63	50.20	1	90,186	0.00%
2021/08/26	14	50.42	20	50.45	49.00	-6	90,929	-0.01%
2021/08/25	1.1	48.00	1	48.00	48.10	0.1	92,275	0.00%
2021/08/24	4	47.06	6	47.75	48.35	-2	93,545	0.00%
2021/08/23	18.2	47.64	2	47.50	47.70	16.2	96,102	0.02%
2021/08/20	5	46.12	6	46.18	46.00	-1	97,374	0.00%
2021/08/19	10	47.74	17	47.95	46.55	-7	98,081	-0.01%
2021/08/18	25	46.57	6.1	46.94	48.55	18.9	98,353	0.02%
2021/08/17	21	49.56	2	48.95	47.00	19	97,910	0.02%
2021/08/16	4.5	51.10	0	0.00	50.40	4.5	97,863	0.00%
2021/08/13	4.2	52.52	5	52.50	52.30	-0.8	98,613	0.00%
2021/08/12	18	52.49	12	51.78	53.50	6	99,398	0.01%
2021/08/11	24	52.14	23	52.22	50.90	1	100,420	0.00%
2021/08/10	2.2	51.29	10	51.50	50.90	-7.8	99,818	-0.01%
2021/08/09	9	51.64	11	52.17	51.50	-2	101,040	0.00%
2021/08/06	2	51.40	0	0.00	51.00	2	102,182	0.00%
2021/08/05	3	51.07	1	51.60	50.90	2	103,966	0.00%
2021/08/04	2.8	52.56	0	0.00	52.20	2.8	105,230	0.00%
2021/08/03	19	53.25	17	53.36	53.50	2	108,385	0.00%
2021/08/02	0	0.00	2	53.75	54.10	-2	110,971	0.00%
2021/07/30	24	53.55	27	53.22	52.00	-3	111,955	0.00%
2021/07/29	31	53.13	31	53.50	53.60	0	113,192	0.00%
2021/07/28	21	52.52	19	51.61	51.30	2	114,079	0.00%
2021/07/27	12.1	52.08	58	51.79	51.60	-46	115,128	-0.04%
2021/07/26	13.1	53.10	9	53.34	52.80	4.1	116,132	0.00%
2021/07/23	8	54.83	10	55.21	55.20	-2	116,839	0.00%
2021/07/22	14.1	54.57	20	55.04	53.60	-6	116,605	-0.01%
2021/07/21	140	58.95	77	58.65	56.50	63	116,067	0.05%	大買/
2021/07/20	32.1	58.75	33	58.46	58.40	-0.9	115,458	0.00%
2021/07/19	74	59.87	51	60.61	60.00	23	115,103	0.02%
2021/07/16	24	58.74	49	59.02	58.30	-25	115,684	-0.02%
2021/07/15	19.1	55.88	26.5	56.82	58.50	-7.4	116,177	-0.01%
2021/07/14	10.6	54.62	7.3	54.94	54.40	3.3	116,278	0.00%
2021/07/13	25.1	58.85	29	58.48	56.30	-3.9	116,504	0.00%
2021/07/12	28	59.52	63	60.32	59.60	-35	116,141	-0.03%
2021/07/09	20	57.80	17	57.77	56.90	3	114,318	0.00%
2021/07/08	41	57.74	333	56.64	58.00	-292	115,233	-0.25%	大賣/鉅額交易
2021/07/07	85.4	58.59	301.2	57.86	57.10	-215.9	114,284	-0.19%	大賣/鉅額交易
2021/07/06	41	60.56	22	60.05	59.50	19	113,346	0.02%
2021/07/05	37	61.48	20	61.57	60.50	17	112,774	0.02%
2021/07/02	117	61.61	295	61.22	59.90	-178	112,517	-0.16%	大買/大賣/鉅額交易
2021/07/01	142	60.85	61.6	60.69	60.30	80.4	110,796	0.07%	大買/
2021/06/30	182	60.70	136.7	61.37	59.50	45.3	106,551	0.04%	大買/大賣/
2021/06/29	88.4	56.09	72.3	56.64	57.90	16.1	99,335	0.02%
2021/06/28	76	51.02	106	50.74	52.70	-30	92,252	-0.03%	大賣/
2021/06/25	80	48.67	28	48.69	47.95	52	88,275	0.06%
2021/06/24	13	46.90	14	47.20	46.50	-1	86,098	0.00%
2021/06/23	14	47.71	114	46.65	45.80	-100	85,332	-0.12%	大賣/
2021/06/22	25.3	47.43	35.1	46.83	48.00	-9.8	83,604	-0.01%
2021/06/21	13	44.17	40	44.20	43.80	-27	81,795	-0.03%
2021/06/18	9	45.54	118	46.07	45.50	-109	81,400	-0.13%	大賣/鉅額交易
2021/06/17	16	46.14	12	46.85	45.95	4	80,959	0.00%
2021/06/16	4	46.38	2	47.43	45.75	2	80,404	0.00%
2021/06/15	1	45.50	11.2	46.67	47.05	-10.2	79,901	-0.01%
2021/06/11	10	46.17	10	46.71	45.95	0	79,516	0.00%
2021/06/10	22	45.46	15.4	45.84	46.55	6.6	79,163	0.01%
2021/06/09	11	46.18	3.3	46.30	45.75	7.7	78,380	0.01%
2021/06/08	9	48.69	4	48.08	47.80	5	77,628	0.01%
2021/06/07	35	46.85	14	46.87	47.60	21	77,228	0.03%
2021/06/04	30.1	49.64	32	49.08	48.60	-1.9	76,205	0.00%
2021/06/03	38	49.59	18	49.22	48.80	20	75,253	0.03%
2021/06/02	70.1	49.23	47	50.16	49.05	23.1	74,534	0.03%
2021/06/01	14	46.29	11	46.53	47.90	3	72,757	0.00%
2021/05/31	57.1	48.14	60	47.32	46.00	-2.9	72,920	0.00%
2021/05/28	10	44.07	51	44.22	44.95	-41	70,381	-0.06%
2021/05/27	48	41.24	14	41.54	40.90	34	69,091	0.05%
2021/05/26	7	39.94	13	40.38	40.70	-6	68,443	-0.01%
2021/05/25	9.2	40.18	6	40.69	39.75	3.2	67,979	0.00%
2021/05/24	16.1	40.18	15	40.35	40.20	1.1	67,863	0.00%
2021/05/21	13.1	40.23	2	40.73	40.30	11.1	67,958	0.02%
2021/05/20	12.1	39.67	8	40.49	39.50	4.1	66,983	0.01%
2021/05/19	70	41.25	27	40.98	41.50	43	65,721	0.07%
2021/05/18	87	37.19	13	37.41	37.75	74	64,142	0.12%
2021/05/17	5.4	33.84	5	35.96	34.35	0.4	63,937	0.00%
2021/05/14	15	37.47	9	37.79	37.40	6	62,629	0.01%
2021/05/13	50	39.93	32.1	39.62	39.35	17.9	60,892	0.03%
2021/05/12	193	47.13	47	45.06	43.70	146	58,931	0.25%	大買/鉅額交易
2021/05/11	228	52.11	66	50.66	48.55	162	57,459	0.28%	大買/鉅額交易
2021/05/10	104	50.24	34.1	51.75	53.00	69.9	54,145	0.13%	大買/
2021/05/07	9.3	49.08	13	49.30	49.40	-3.7	51,262	-0.01%
2021/05/06	19.1	48.41	10	48.32	49.45	9.1	49,859	0.02%
2021/05/05	12.5	46.21	23	46.22	45.95	-10.5	48,126	-0.02%
2021/05/04	19.4	45.73	47	43.81	43.70	-27.6	46,697	-0.06%
2021/05/03	26.1	49.31	5.3	49.82	48.45	20.9	45,015	0.05%
2021/04/29	19	47.94	16.1	48.39	48.00	2.9	43,382	0.01%
2021/04/28	11	46.90	9	46.56	46.45	2	41,922	0.00%
2021/04/27	34	48.63	26.2	47.94	47.85	7.8	41,642	0.02%
2021/04/26	3	48.08	8	48.23	48.70	-5	40,781	-0.01%
2021/04/23	21	46.34	33	46.82	45.70	-12	39,893	-0.03%
2021/04/22	162	52.01	123.3	51.80	48.30	38.8	38,942	0.10%	大買/大賣/
2021/04/21	262.1	47.23	28	47.39	48.00	234.1	35,741	0.65%	大買/鉅額交易
2021/04/20	19	45.70	14	45.38	46.50	5	34,540	0.01%
2021/04/19	4	44.65	18.2	45.15	46.05	-14.2	33,267	-0.04%
2021/04/16	32.2	41.72	41	42.01	41.90	-8.8	31,918	-0.03%
2021/04/15	8	40.37	10	40.42	40.15	-2	30,497	-0.01%
2021/04/14	49	39.96	19	39.89	39.95	30	30,141	0.10%
2021/04/13	7	39.77	22	39.90	39.55	-15	28,521	-0.05%
2021/04/12	26.4	40.60	35	40.57	40.80	-8.7	28,017	-0.03%
2021/04/09	86	38.82	15	39.30	38.50	71	26,927	0.26%
2021/04/08	52	39.30	59	39.73	39.35	-7	26,031	-0.03%
2021/04/07	44	37.06	57.2	36.82	37.85	-13.2	24,214	-0.05%
2021/04/06	10	34.45	25	34.24	34.45	-15	22,297	-0.07%
2021/04/01	0	0.00	9	31.33	31.35	-9	22,073	-0.04%
2021/03/31	10	31.25	15	31.48	31.35	-5	22,107	-0.02%
2021/03/30	9	30.78	9	31.05	31.10	0	21,953	0.00%
2021/03/29	18	30.48	1	30.50	30.50	17	22,022	0.08%
2021/03/26	8	29.79	7	29.79	29.80	1	23,036	0.00%
2021/03/25	2	29.53	2	29.75	29.65	0	23,726	0.00%
2021/03/24	0	0.00	100	29.55	29.40	-100	24,143	-0.41%
2021/03/23	7	29.91	10	29.89	29.90	-3	24,409	-0.01%
2021/03/22	3	29.52	1	29.70	29.70	2	24,926	0.01%
2021/03/19	4	29.39	0	0.00	29.35	4	25,487	0.02%
2021/03/18	6	29.78	2	29.75	29.75	4	25,978	0.02%
2021/03/17	8	29.44	9	29.70	29.70	-1	26,973	0.00%
2021/03/16	20	29.49	3	29.55	29.55	17	28,297	0.06%
2021/03/15	16	30.35	0	0.00	30.35	16	28,818	0.06%
2021/03/12	4	30.35	67	30.75	30.60	-63	29,225	-0.22%
2021/03/11	3	30.92	42	30.61	30.60	-39	30,507	-0.13%
2021/03/10	5	30.33	2	30.33	30.40	3	31,505	0.01%
2021/03/09	14	30.56	12	30.41	30.35	2	32,527	0.01%
2021/03/08	6	29.86	4	29.80	29.55	2	32,658	0.01%
2021/03/05	11	31.15	10	30.63	30.20	1	32,969	0.00%
2021/03/04	30	32.94	84.4	33.02	32.80	-54.4	33,058	-0.16%
2021/03/03	50	31.60	0	0.00	31.60	50	32,025	0.16%
2021/03/02	1	31.50	4.2	31.02	30.45	-3.2	33,205	-0.01%
2021/02/25	11	30.85	22	31.10	30.90	-11	33,046	-0.03%
2021/02/24	18	30.49	5	31.25	30.35	13	33,029	0.04%
2021/02/23	38	30.89	47.4	30.88	30.85	-9.4	32,714	-0.03%
2021/02/22	25	29.23	26.5	29.23	29.45	-1.5	32,028	0.00%
2021/02/19	3	27.67	3	27.95	28.20	0	31,837	0.00%
2021/02/18	3	27.60	0	0.00	27.85	3	31,859	0.01%
2021/02/17	0	0.00	6	26.12	27.65	-6	31,818	-0.02%
2021/02/05	100	26.05	0	0.00	25.50	100	31,545	0.32%
2021/02/04	0	0.00	0.2	25.85	25.90	-0.2	31,699	0.00%
2021/02/03	1	25.75	0	0.00	25.70	1	31,928	0.00%
2021/02/02	1	26.00	0	0.00	26.45	1	32,400	0.00%
2021/02/01	3	26.03	2	26.20	26.20	1	32,775	0.00%
2021/01/27	2	26.60	0	0.00	25.80	2	33,894	0.01%
2021/01/26	1	26.70	0	0.00	26.80	1	35,106	0.00%
2021/01/22	1.2	25.32	0	0.00	25.90	1.2	36,213	0.00%
2021/01/21	0	0.00	1	25.95	25.90	-1	36,365	0.00%
2021/01/20	9	25.89	2	25.85	25.85	7	37,058	0.02%
2021/01/19	3	27.33	4	27.53	27.10	-1	36,744	0.00%
2021/01/18	5	27.55	3	27.48	27.45	2	36,641	0.01%
2021/01/15	6	27.93	6	27.99	27.95	0	36,487	0.00%
2021/01/14	5	28.80	5	28.65	28.65	0	36,265	0.00%
2021/01/13	13	28.73	11	28.55	28.65	2	36,306	0.01%
2021/01/12	5	30.42	7	29.72	29.65	-2	35,776	-0.01%
2021/01/11	5	30.75	3	30.60	30.85	2	35,532	0.01%
2021/01/08	3	30.35	3	30.40	30.85	0	35,398	0.00%
2021/01/07	1	31.00	7	30.09	30.80	-6	35,250	-0.02%
2021/01/06	5	30.68	7	30.56	29.90	-2	34,962	-0.01%
2021/01/05	1	31.05	3	31.00	30.90	-2	35,339	-0.01%
2021/01/04	2	31.10	0	0.00	31.00	2	35,400	0.01%
2020/12/31	2	30.50	19	30.65	31.30	-17	35,206	-0.05%
2020/12/30	1	31.85	3	31.47	30.95	-2	34,896	-0.01%
2020/12/29	1	30.60	4	30.80	31.00	-3	34,474	-0.01%
2020/12/28	0.5	30.25	3	30.58	30.25	-2.5	34,001	-0.01%
2020/12/25	3	30.63	0	0.00	30.65	3	33,585	0.01%
2020/12/24	3	31.32	0	0.00	31.10	3	33,198	0.01%
2020/12/23	6	31.04	7	31.36	31.25	-1	32,986	0.00%
2020/12/22	16	32.70	21	31.36	30.85	-5	32,667	-0.02%
2020/12/21	9	32.55	13	32.53	32.40	-4	31,440	-0.01%
2020/12/18	20	32.10	0	0.00	31.85	20	30,695	0.07%
2020/12/17	4	31.70	0	0.00	32.00	4	30,285	0.01%
2020/12/16	80	31.57	0	0.00	32.00	80	29,947	0.27%
2020/12/15	2	31.15	0.6	31.25	30.95	1.4	29,343	0.00%
2020/12/14	2	30.88	3	31.02	30.90	-1	28,754	0.00%
2020/12/11	104.5	32.48	10	32.23	31.35	94.5	28,210	0.33%	大買/
2020/12/10	20	32.55	10.2	33.46	32.10	9.8	27,234	0.04%
2020/12/09	40	31.18	20	31.90	32.00	20	25,915	0.08%
2020/12/08	79	31.05	2	31.08	31.10	77	25,320	0.30%
2020/12/07	6	32.00	24	32.08	31.00	-18	24,861	-0.07%
2020/12/04	18	30.25	21.3	30.35	30.60	-3.3	23,494	-0.01%
2020/12/03	12	29.01	15	28.72	29.20	-3	22,316	-0.01%
2020/12/02	6	28.27	14	27.89	27.80	-8	21,321	-0.04%
2020/12/01	9	27.82	0	0.00	27.95	9	20,950	0.04%
2020/11/30	2	28.23	0	0.00	28.10	2	20,195	0.01%
2020/11/27	1	26.80	0.8	26.80	26.85	0.2	19,182	0.00%
2020/11/26	18	25.18	24	25.76	26.35	-6	18,505	-0.03%
2020/11/25	97	24.85	14	24.50	24.85	83	16,813	0.49%
2020/11/23	5	23.65	9	23.97	24.30	-4	16,140	-0.02%
2020/11/19	3	24.07	1	24.15	24.05	2	15,636	0.01%
2020/11/18	9	24.69	6	24.58	24.60	3	15,415	0.02%
2020/11/17	17	24.61	7	24.62	24.65	10	15,220	0.07%
2020/11/16	0	0.00	4	24.23	24.15	-4	15,186	-0.03%
2020/11/13	3	24.25	0	0.00	24.15	3	15,049	0.02%
2020/11/12	5	24.66	12.6	24.74	24.75	-7.6	14,918	-0.05%
2020/11/11	8	25.01	3	24.60	24.65	5	14,680	0.03%
2020/11/10	9	24.96	6	25.14	24.90	3	14,494	0.02%
2020/11/09	0	0.00	33	24.63	24.85	-33	13,952	-0.24%
2020/11/06	14	24.32	7	24.43	24.10	7	13,465	0.05%
2020/11/05	12	24.15	4	24.05	23.85	8	13,083	0.06%
2020/11/04	15	24.08	7	24.44	24.50	8	12,721	0.06%
2020/11/03	19	23.69	9	24.13	24.10	10	12,087	0.08%
2020/11/02	0	0.00	17.4	22.36	23.15	-17.4	10,669	-0.16%
2020/10/30	13.5	22.12	3	22.08	21.90	10.5	9,912	0.11%
2020/10/28	4	22.79	1	23.50	22.90	3	8,635	0.03%
2020/10/27	3	20.90	3	21.25	21.50	0	7,762	0.00%
2020/10/22	4	21.15	3	20.65	20.65	1	7,590	0.01%
2020/10/21	100	21.10	0	21.30	21.30	100	7,424	1.35%
2020/10/20	0	0.00	2	20.35	20.35	-2	7,186	-0.03%
2020/10/14	105	22.05	0	0.00	22.00	105	6,894	1.52%	大買/鉅額交易
2020/10/13	107	22.24	6	22.29	22.30	101	6,791	1.49%	大買/鉅額交易
2020/10/12	5	21.30	6	21.91	22.00	-1	6,033	-0.02%
2020/10/08	0	0.00	3	20.00	20.00	-3	5,673	-0.05%
2020/10/07	0	0.00	2	19.75	19.75	-2	5,705	-0.04%
2020/10/06	0	0.00	2	19.90	19.90	-2	5,832	-0.03%
2020/09/23	0	0.00	2	20.00	20.00	-2	5,953	-0.03%
2020/09/22	0	0.00	13	20.25	20.20	-13	5,992	-0.22%
2020/09/21	0	0.00	1	20.65	20.65	-1	6,179	-0.02%
2020/09/18	0	0.00	2	21.00	21.00	-2	6,485	-0.03%
2020/09/17	7	20.96	5	20.75	20.75	2	6,786	0.03%
2020/09/15	5	20.75	5	20.50	20.50	0	7,356	0.00%
2020/09/11	2	21.35	0	0.00	21.40	2	7,495	0.03%
2020/09/10	2	22.90	3	22.85	22.90	-1	7,258	-0.01%
2020/09/09	5	22.45	5	22.55	22.85	0	7,234	0.00%
2020/09/08	3	22.22	1.6	22.27	22.15	1.4	7,240	0.02%
2020/09/07	3	21.75	0	0.00	22.45	3	7,304	0.04%
2020/09/04	6	21.62	0	0.00	21.65	6	7,277	0.08%
2020/09/03	9	22.26	5	22.10	22.10	4	7,259	0.06%
2020/08/26	5	21.70	5	21.45	21.45	0	7,160	0.00%
2020/08/25	5	21.60	5	21.60	21.60	0	7,170	0.00%
2020/08/24	5	21.55	5.1	21.45	21.45	-0.1	7,229	0.00%
2020/08/19	0	0.00	0.1	20.90	20.85	-0.1	7,141	0.00%
2020/08/18	5	21.50	5	21.40	21.40	0	7,074	0.00%
2020/08/17	0	0.00	5	21.25	21.35	-5	7,102	-0.07%
2020/08/14	1	21.60	0	0.00	21.60	1	7,079	0.01%
2020/08/13	11	21.77	0	0.00	21.80	11	7,062	0.16%
2020/08/11	5	22.70	5	22.20	22.20	0	6,987	0.00%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/07/29	3	22.60	0	0.00	22.50	3	7,039	0.04%
2020/07/28	3	21.92	0	0.00	22.00	3	7,185	0.04%
2020/07/22	0	0.00	3	24.40	24.60	-3	7,312	-0.04%
2020/07/15	0	0.00	1	25.05	25.05	-1	7,408	-0.01%
2020/07/14	5	25.90	0	0.00	25.80	5	7,402	0.07%
2020/07/10	1	26.95	0	0.00	26.70	1	7,282	0.01%
2020/07/09	0	0.00	2	27.60	27.30	-2	7,226	-0.03%
2020/07/08	1	26.75	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0	0.00	1	26.80	26.80	-1	7,175	-0.01%
2020/07/06	0	0.00	2	26.80	26.90	-2	7,267	-0.03%
2020/07/03	0	0.00	6	26.85	26.85	-6	7,334	-0.08%
2020/07/02	3	27.08	1	26.95	26.95	2	7,345	0.03%
2020/07/01	1	27.00	0	0.00	27.10	1	7,375	0.01%
2020/06/30	0	0.00	9	26.90	27.10	-9	7,451	-0.12%
2020/06/23	0	0.00	0.2	25.70	25.40	-0.2	6,650	0.00%
2020/06/22	5	26.10	5	25.25	25.25	0	6,309	0.00%
2020/06/19	8	26.62	0	0.00	26.00	8	6,023	0.13%
2020/06/17	5	27.35	10	27.20	27.20	-5	5,692	-0.09%
2020/06/16	7	27.24	5	27.30	27.30	2	5,803	0.03%
2020/06/15	10	27.71	0	0.00	27.15	10	5,907	0.17%
2020/06/12	7	27.12	5	27.70	27.90	2	5,817	0.03%
2020/06/10	5	27.75	9	27.67	27.65	-4	5,761	-0.07%
2020/06/05	5	27.65	0	0.00	27.70	5	5,995	0.08%
2020/06/04	20	27.65	20	27.68	27.80	0	6,053	0.00%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/06/01	0	0.00	2	26.70	26.70	-2	6,069	-0.03%
2020/05/28	0	0.00	3	27.55	27.45	-3	6,074	-0.05%
2020/05/27	1	27.10	0	0.00	27.10	1	6,063	0.02%
2020/05/26	0	0.00	1	27.30	27.30	-1	6,171	-0.02%
2020/05/25	1	26.65	0	27.00	27.00	1	6,216	0.02%
2020/05/21	0	0.00	1	26.60	26.95	-1	6,149	-0.02%
2020/05/20	1	26.40	5	26.85	26.85	-4	6,132	-0.07%
2020/05/18	5	25.40	0	0.00	25.40	5	6,049	0.08%
2020/05/14	0	0.00	2	25.80	25.80	-2	6,044	-0.03%
2020/05/12	1	27.05	0	0.00	26.80	1	6,009	0.02%
2020/05/08	16	26.96	0	0.00	26.95	16	5,899	0.27%
2020/05/07	6	27.10	0	0.00	27.35	6	5,826	0.10%
2020/05/05	2	27.30	0	0.00	27.40	2	5,752	0.03%
2020/05/04	5	26.45	15	27.35	27.50	-10	5,677	-0.18%
2020/04/29	10	26.30	3	26.45	26.30	7	5,449	0.13%
2020/04/27	5	25.70	18	26.25	26.40	-13	5,454	-0.24%
2020/04/20	5	25.65	5	25.95	26.25	0	5,288	0.00%
2020/04/15	5	25.85	10	26.15	26.15	-5	5,295	-0.09%
2020/04/13	3	25.10	0	0.00	25.25	3	5,238	0.06%
2020/04/10	5	25.75	5	25.40	25.40	0	5,271	0.00%
2020/04/09	5	25.10	5	25.40	25.40	0	5,270	0.00%
2020/04/08	0	0.00	9	24.00	24.80	-9	5,172	-0.17%
2020/04/07	7	24.51	0	0.00	24.10	7	5,091	0.14%
2020/04/06	5	24.15	15	24.13	24.30	-10	5,104	-0.20%
2020/04/01	10	25.43	14	25.18	25.00	-4	5,046	-0.08%
2020/03/31	1	26.30	0	0.00	26.90	1	5,005	0.02%
2020/03/27	7	27.24	5	26.70	26.70	2	5,279	0.04%
2020/03/26	2	26.75	0	0.00	27.10	2	5,517	0.04%
2020/03/24	5	27.00	5	27.40	26.70	0	5,833	0.00%
2020/03/23	5	24.50	5	25.30	25.30	0	5,947	0.00%
2020/03/20	6	25.00	0	0.00	25.65	6	6,001	0.10%
2020/03/13	3	28.07	0	0.00	28.40	3	5,943	0.05%
2020/03/12	4	29.78	0	0.00	30.00	4	5,803	0.07%
2020/03/11	10	30.50	1	30.20	30.35	9	5,777	0.16%
2020/02/27	5	31.75	10	31.40	30.90	-5	5,635	-0.09%
2020/02/14	10	30.45	0	0.00	30.45	10	5,730	0.17%
2020/02/12	10	29.63	10	29.85	29.85	0	5,695	0.00%
2020/02/07	5	29.45	5	29.25	29.25	0	5,679	0.00%
2020/02/04	107	29.44	0	0.00	29.40	107	5,706	1.88%	大買/鉅額交易
2020/02/03	4	29.40	0	0.00	29.35	4	5,708	0.07%
2020/01/30	2	29.40	0	0.00	29.80	2	5,888	0.03%
2020/01/20	8	31.13	0	0.00	31.10	8	5,774	0.14%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/14	10	31.80	0.3	31.95	31.95	9.7	5,804	0.17%
2020/01/13	2	31.35	2	31.83	31.95	0	5,823	0.00%
2020/01/09	8	30.70	7	30.60	30.60	1	5,892	0.02%
2020/01/02	0	0.00	3	32.20	32.10	-3	5,790	-0.05%
2019/12/26	1	31.95	0	0.00	31.80	1	5,815	0.02%
2019/12/25	8	32.50	0	0.00	32.30	8	5,873	0.14%
2019/12/24	3	32.03	0	0.00	32.60	3	5,872	0.05%
2019/12/23	2	32.70	2	32.00	32.55	0	5,758	0.00%
2019/12/19	1	31.40	0	0.00	31.55	1	5,448	0.02%
2019/12/16	10	30.74	0	0.00	30.85	10	5,103	0.20%
2019/12/13	1	30.50	8	30.29	30.45	-7	4,980	-0.14%
2019/12/10	2	29.30	0	0.00	29.30	2	4,850	0.04%
2019/12/06	2	30.35	0	0.00	30.70	2	4,670	0.04%
2019/12/04	1	29.90	0	0.00	29.75	1	4,502	0.02%
2019/12/03	257	29.70	1	29.35	29.90	256	4,430	5.78%	大買/鉅額交易
2019/12/02	2	28.50	0	0.00	28.35	2	4,264	0.05%
2019/11/29	0	0.00	3	29.20	29.10	-3	4,235	-0.07%
2019/11/28	1	29.60	1	29.55	29.55	0	4,244	0.00%
2019/11/27	3	29.55	0	0.00	29.50	3	4,243	0.07%
2019/11/25	5	29.80	5	29.60	29.60	0	4,188	0.00%
2019/11/22	0	0.00	5	29.70	29.70	-5	4,231	-0.12%
2019/11/21	7	30.06	2	30.13	29.85	5	4,313	0.12%
2019/11/19	0	0.00	5	30.10	30.25	-5	4,450	-0.11%
2019/11/15	6	29.00	6	29.46	29.50	0	4,528	0.00%
2019/11/14	8	29.23	0	0.00	29.50	8	4,530	0.18%
2019/11/13	3	31.50	0	0.00	30.85	3	4,419	0.07%
2019/11/05	5	32.60	5	32.90	32.90	0	4,697	0.00%
2019/11/04	221	32.68	0	0.00	32.55	221	4,700	4.70%	大買/鉅額交易
2019/10/30	2	32.50	0	0.00	32.50	2	4,689	0.04%
2019/10/29	1	34.05	1	33.45	33.25	0	4,613	0.00%
2019/10/23	2	33.70	0	0.00	33.90	2	4,556	0.04%
2019/10/18	1	33.40	0	0.00	33.15	1	4,716	0.02%
2019/10/07	0	0.00	1	32.60	33.30	-1	4,426	-0.02%
2019/10/03	234	33.01	0	0.00	32.95	234	4,342	5.39%	大買/鉅額交易
2019/10/02	5	33.70	5	33.20	33.20	0	4,308	0.00%
2019/10/01	8	33.39	6	33.15	33.10	2	4,232	0.05%
2019/09/26	1	35.00	0	0.00	35.25	1	3,985	0.03%
2019/09/25	14	36.78	6	36.25	36.00	8	3,866	0.21%
2019/09/24	1	38.00	1	38.05	38.05	0	3,689	0.00%
2019/09/23	3	38.77	1	38.40	38.35	2	3,681	0.05%
2019/09/20	0	0.00	0.6	39.00	39.00	-0.6	3,704	-0.02%
2019/09/18	0	0.00	3	39.50	39.40	-3	3,794	-0.08%
2019/09/17	13	40.14	10	40.00	39.50	3	3,932	0.08%
2019/09/06	5	39.10	5	38.80	38.80	0	4,413	0.00%
2019/09/04	6	39.80	6	39.25	39.25	0	4,457	0.00%
2019/09/03	5	39.30	5	39.40	39.40	0	4,526	0.00%
2019/09/02	6	38.79	5	38.75	38.75	1	4,470	0.02%
2019/08/28	5	38.15	5	38.10	38.10	0	4,423	0.00%
2019/08/26	5	38.00	5	39.00	38.80	0	4,379	0.00%
2019/08/23	1	38.50	0	0.00	38.15	1	4,287	0.02%
2019/08/22	5	39.15	5	39.20	39.20	0	4,191	0.00%
2019/08/16	5	42.10	8	42.09	42.10	-3	4,141	-0.07%
2019/08/15	0	0.00	1	42.05	42.05	-1	4,154	-0.02%
2019/08/14	0	0.00	2	42.50	42.50	-2	4,120	-0.05%
2019/08/13	9	45.49	0	0.00	45.40	9	4,062	0.22%
2019/08/08	5	45.70	5	45.70	45.70	0	3,913	0.00%
2019/07/30	0	0.00	1	46.00	46.00	-1	4,175	-0.02%
2019/07/29	0	0.00	1	46.50	46.50	-1	4,351	-0.02%
2019/07/24	0	0.00	0.1	46.00	46.00	-0.1	4,352	0.00%
2019/07/23	2	46.85	2	46.80	46.80	0	4,290	0.00%
2019/07/19	6	46.24	4	46.30	46.30	2	4,152	0.05%
2019/07/11	3	45.22	2	45.15	45.15	1	4,536	0.02%
2019/07/09	3	45.10	3	45.43	45.45	0	4,723	0.00%
2019/07/03	0	0.00	2	45.15	45.20	-2	5,084	-0.04%
2019/07/02	0	0.00	2	45.55	45.45	-2	5,195	-0.04%
2019/06/24	0	0.00	2	46.25	46.50	-2	5,417	-0.04%
2019/06/20	0	0.00	1	45.80	45.80	-1	5,183	-0.02%
2019/06/19	5	46.25	7	45.76	45.80	-2	5,252	-0.04%
2019/06/17	5	46.05	5	45.85	45.85	0	5,770	0.00%
2019/06/14	5	45.45	5	45.52	45.50	0	5,918	0.00%
2019/06/13	5	45.10	5	45.15	45.15	0	5,961	0.00%
2019/06/12	10	45.25	10	44.90	44.90	0	6,029	0.00%
2019/06/11	10	44.45	10	44.85	45.00	0	6,142	0.00%
2019/06/05	67	44.03	20	44.00	44.00	47	6,099	0.77%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/06/03	626	44.07	1	43.95	43.90	625	6,154	10.16%	大買/鉅額交易
2019/05/28	0	43.90	0	0.00	44.10	0	6,361	0.00%
2019/05/27	0	0.00	1	43.90	43.90	-1	6,417	-0.02%
2019/05/23	45	44.75	20	44.05	44.05	25	6,541	0.38%
2019/05/20	1	44.45	1	44.50	43.95	0	6,497	0.00%
2019/05/14	10	43.75	10	43.80	43.80	0	6,884	0.00%
2019/05/08	5	44.55	5	43.90	43.90	0	7,191	0.00%
2019/05/07	13	44.56	10	44.25	44.25	3	7,231	0.04%
2019/05/06	10	44.50	10	44.40	44.40	0	7,482	0.00%
2019/05/02	10	44.15	10	43.80	43.80	0	7,425	0.00%
2019/04/29	10	43.75	10	43.85	43.85	0	7,515	0.00%
2019/04/26	0	0.00	2	43.75	43.70	-2	7,565	-0.03%
2019/04/25	12	43.99	10	43.90	43.90	2	7,661	0.03%
2019/04/22	10	43.90	10	43.75	43.75	0	7,954	0.00%
2019/04/18	0	0.00	15	43.80	43.70	-15	8,276	-0.18%
2019/04/17	10	44.10	10	43.95	43.95	0	8,424	0.00%
2019/04/15	7	43.84	0	0.00	43.60	7	8,982	0.08%
2019/04/11	13	44.29	10	44.00	44.00	3	9,154	0.03%
2019/04/10	5	44.19	0	0.00	44.15	5	9,091	0.05%
2019/04/08	10	45.75	10	44.80	44.80	0	9,010	0.00%
2019/04/02	10	45.30	10	45.55	45.55	0	9,222	0.00%
2019/04/01	0	0.00	3	45.10	45.10	-3	9,445	-0.03%
2019/03/29	0	0.00	2	45.45	45.45	-2	9,629	-0.02%
2019/03/28	12	45.03	10	44.95	44.95	2	9,955	0.02%
2019/03/27	7	46.64	5	45.55	45.55	2	9,886	0.02%
2019/03/26	11	46.08	0	0.00	45.55	11	9,681	0.11%
2019/03/25	0	0.00	1	45.95	45.95	-1	9,644	-0.01%
2019/03/22	30	46.63	30	46.16	46.15	0	9,617	0.00%
2019/03/21	25	47.47	20	46.80	46.80	5	9,505	0.05%
2019/03/20	31	46.06	32	47.05	47.25	-1	9,335	-0.01%
2019/03/19	32	45.16	41	45.29	45.30	-9	8,875	-0.10%
2019/03/18	15	43.82	15	44.58	44.65	0	8,758	0.00%
2019/03/15	10	43.25	10	43.90	43.90	0	8,722	0.00%
2019/03/14	10	43.00	10	43.40	43.40	0	8,673	0.00%
2019/03/12	10	43.60	10	43.50	43.50	0	8,700	0.00%
2019/03/11	10	44.00	10	43.70	43.70	0	8,757	0.00%
2019/03/08	10	43.50	10	43.85	43.85	0	8,866	0.00%
2019/03/07	10	44.00	10	43.50	43.50	0	9,100	0.00%
2019/03/06	18	43.94	18	43.86	43.85	0	9,303	0.00%
2019/03/05	41	44.65	41	44.11	44.10	0	9,506	0.00%
2019/03/04	12	44.34	10	44.70	44.70	2	9,893	0.02%
2019/02/27	6	44.00	0	0.00	44.00	6	10,492	0.06%
2019/02/26	10	44.20	10	44.00	44.00	0	10,566	0.00%
2019/02/25	10	44.30	10	43.85	43.85	0	10,606	0.00%
2019/02/22	10	43.95	10	43.60	43.60	0	10,647	0.00%
2019/02/21	11	43.94	11	43.80	43.80	0	10,561	0.00%
2019/02/20	21	44.15	23	44.05	44.05	-2	10,551	-0.02%
2019/02/19	10	44.10	13	43.85	43.85	-3	10,492	-0.03%
2019/02/18	20	44.28	20	43.75	43.75	0	10,555	0.00%
2019/02/15	30	44.55	31	44.00	44.00	-1	10,721	-0.01%
2019/02/14	37	45.00	35	44.55	44.55	2	10,780	0.02%
2019/02/13	24	45.33	30	45.46	45.65	-6	10,803	-0.06%
2019/02/12	67	44.96	63	45.44	45.55	4	10,689	0.04%
2019/02/11	23	43.84	25	43.95	43.95	-2	10,492	-0.02%
2019/01/30	6	43.63	2	43.90	43.90	4	10,399	0.04%
2019/01/29	10	43.73	10	43.58	43.65	0	10,456	0.00%
2019/01/28	10	43.88	16	43.79	43.85	-6	10,508	-0.06%
2019/01/25	52	45.51	52	43.91	43.85	0	10,632	0.00%
2019/01/24	40	45.54	41	45.50	45.50	-1	10,507	-0.01%
2019/01/23	27	45.37	27	45.40	45.40	0	10,602	0.00%
2019/01/22	51	46.44	87	45.78	45.70	-36	10,682	-0.34%
2019/01/21	52	46.93	46	46.64	46.65	6	10,850	0.06%
2019/01/18	36	46.42	38	46.83	46.85	-2	11,045	-0.02%
2019/01/17	45	46.62	40	46.16	46.10	5	11,343	0.04%
2019/01/16	30	47.53	20	46.93	46.80	10	11,832	0.08%
2019/01/15	38	46.88	38	47.64	48.00	0	11,916	0.00%
2019/01/14	25	47.05	25	47.54	47.55	0	12,217	0.00%
2019/01/11	30	46.84	32	47.52	47.55	-2	12,817	-0.02%
2019/01/10	10	47.15	5	46.75	46.75	5	13,226	0.04%
2019/01/09	40	46.67	15	47.00	47.20	25	13,256	0.19%
2019/01/08	79	46.56	24	46.76	46.80	55	13,112	0.42%
2019/01/07	0	0.00	2	44.90	45.00	-2	12,778	-0.02%
2019/01/04	0	0.00	4	43.83	43.80	-4	12,633	-0.03%
2019/01/03	0	0.00	3	43.45	43.30	-3	12,793	-0.02%
2019/01/02	1	42.30	0	0.00	42.40	1	12,962	0.01%
2018/12/27	0	0.00	1	42.65	42.05	-1	13,354	-0.01%
2018/12/26	22	41.62	22	42.00	42.00	0	13,706	0.00%
2018/12/25	35	41.37	35	41.85	41.85	0	14,400	0.00%
2018/12/24	13	43.45	12	42.00	42.00	1	14,374	0.01%
2018/12/22	2	43.95	6	44.01	43.35	-4	14,453	-0.03%
2018/12/21	4	42.85	1	42.65	42.85	3	14,682	0.02%
2018/12/12	1	42.10	0	0.00	42.20	1	17,083	0.01%
2018/12/06	0	0.00	9	41.83	42.00	-9	17,399	-0.05%
2018/12/05	6	42.78	0	0.00	42.35	6	17,502	0.03%
2018/12/03	5	43.50	2	43.35	43.50	3	17,574	0.02%
2018/11/30	0	0.00	2	43.50	42.70	-2	17,586	-0.01%
2018/11/29	2	43.25	2	44.50	42.85	0	17,471	0.00%
2018/11/27	6	41.59	6	41.30	42.05	0	17,497	0.00%
2018/11/26	10	41.90	4	42.30	43.00	6	17,106	0.04%
2018/11/22	3	43.03	0	0.00	42.80	3	16,619	0.02%
2018/11/21	2	43.60	0	0.00	43.55	2	16,659	0.01%
2018/11/13	3	45.45	0	0.00	45.45	3	17,434	0.02%
2018/11/09	0	0.00	1	45.85	45.80	-1	17,949	-0.01%
2018/11/08	0	0.00	3	45.60	45.50	-3	18,561	-0.02%
2018/11/06	1	45.85	0	0.00	44.80	1	19,151	0.01%
2018/11/01	0	0.00	1	45.00	44.90	-1	19,434	-0.01%
2018/10/30	0	0.00	4	43.10	43.15	-4	19,967	-0.02%
2018/10/29	15	43.78	15	44.38	43.25	0	19,877	0.00%
2018/10/26	15	44.26	12	43.35	43.30	3	19,683	0.02%
2018/10/25	18	43.76	11	43.58	43.20	7	19,475	0.04%
2018/10/24	5	48.30	2	48.73	46.95	3	19,131	0.02%
2018/10/23	2	50.85	1	50.70	50.90	1	18,589	0.01%
2018/10/22	257	52.36	8.4	52.50	51.30	248.6	18,459	1.35%	大買/鉅額交易
2018/10/19	5	50.68	20	49.89	51.30	-15	18,041	-0.08%
2018/10/18	4	47.19	6	47.48	48.60	-2	17,362	-0.01%
2018/10/17	1	47.75	3	47.37	46.00	-2	16,799	-0.01%
2018/10/15	1	47.90	0	0.00	47.30	1	16,678	0.01%
2018/10/12	0	0.00	2	46.63	47.05	-2	16,635	-0.01%
2018/10/11	3	45.47	0	0.00	45.25	3	16,853	0.02%
2018/10/09	2	50.20	0	0.00	50.20	2	16,566	0.01%
2018/10/08	6	49.58	1	50.00	49.00	5	16,293	0.03%
2018/10/05	6	50.55	4	50.40	50.60	2	16,074	0.01%
2018/10/04	7	50.39	6.4	50.61	51.30	0.6	15,838	0.00%
2018/10/03	23	51.68	16.4	50.57	49.00	6.6	15,498	0.04%
2018/09/28	5	53.88	4	53.73	53.50	1	14,574	0.01%
2018/09/27	14	52.27	12.2	52.34	54.80	1.8	14,303	0.01%
2018/09/26	3	53.00	7	52.89	52.00	-4	14,006	-0.03%
2018/09/25	0	0.00	2	54.45	54.00	-2	13,820	-0.01%
2018/09/21	1	52.80	3	52.63	53.20	-2	13,491	-0.01%
2018/09/20	9	51.49	18	52.17	52.50	-9	13,152	-0.07%
2018/09/19	1	50.30	19.1	49.37	50.30	-18.1	12,459	-0.15%
2018/09/18	1	45.40	2	46.35	46.60	-1	11,924	-0.01%
2018/09/17	0	0.00	0.7	44.60	44.80	-0.7	11,743	-0.01%
2018/09/14	0	0.00	2	44.30	44.15	-2	11,835	-0.02%
2018/09/13	6	44.67	3	44.45	44.50	3	11,874	0.03%
2018/09/12	0	0.00	0.5	44.15	44.40	-0.5	11,834	0.00%
2018/09/10	1	42.00	0	0.00	42.15	1	11,960	0.01%
2018/09/03	7	43.23	1	44.05	43.00	6	12,843	0.05%
2018/08/29	0	0.00	1	46.50	46.40	-1	13,091	-0.01%
2018/08/28	12	46.67	11	46.85	47.00	1	13,420	0.01%
2018/08/27	0	0.00	1	45.50	45.50	-1	14,187	-0.01%
2018/08/23	1	48.80	0	0.00	49.10	1	14,732	0.01%
2018/08/22	11	49.57	0	0.00	49.00	11	14,544	0.08%
2018/08/21	4	47.85	0	0.00	47.85	4	14,216	0.03%
2018/08/20	8	47.64	3	48.12	48.35	5	14,206	0.04%
2018/08/17	1	48.85	2	47.70	47.70	-1	14,116	-0.01%
2018/08/16	3	47.92	1	47.75	47.55	2	14,007	0.01%
2018/08/15	5	48.44	4	48.71	48.65	1	13,820	0.01%
2018/08/14	3	48.15	19	46.49	48.60	-16	13,596	-0.12%
2018/08/13	0	0.00	7	44.04	44.20	-7	12,965	-0.05%
2018/08/10	2	44.03	11	44.40	44.45	-9	12,769	-0.07%
2018/08/09	5	42.94	4	43.20	43.05	1	12,528	0.01%
2018/08/08	6	43.09	5	44.17	42.30	1	12,499	0.01%
2018/08/07	2	42.80	0	0.00	42.55	2	12,519	0.02%
2018/08/06	3	42.67	4	41.96	43.20	-1	12,948	-0.01%
2018/08/03	0	0.00	5	39.86	39.90	-5	12,645	-0.04%
2018/07/31	0	0.00	1	38.75	38.35	-1	12,712	-0.01%
2018/07/30	0	0.00	1	37.65	37.60	-1	12,875	-0.01%
2018/07/27	1	38.85	2	38.45	38.20	-1	13,018	-0.01%
2018/07/25	1	38.10	0	0.00	38.05	1	13,286	0.01%
2018/07/23	0	0.00	2	36.40	36.60	-2	13,824	-0.01%
2018/07/20	14	37.89	5	37.35	37.00	9	14,122	0.06%
2018/07/19	2	38.98	1	38.90	38.40	1	14,329	0.01%
2018/07/17	5	38.71	2	38.95	38.75	3	15,220	0.02%
2018/07/16	1	37.35	0	0.00	37.25	1	15,097	0.01%
2018/07/09	2	36.70	0	0.00	36.95	2	15,965	0.01%
2018/07/06	5	36.29	0	0.00	36.05	5	16,078	0.03%
2018/07/04	3	37.17	0	0.00	37.10	3	16,748	0.02%
2018/06/28	6	36.19	9	36.41	36.15	-3	18,103	-0.02%
2018/06/26	0	0.00	4	36.15	36.65	-4	18,140	-0.02%
2018/06/25	5	37.20	11	36.54	36.50	-6	18,113	-0.03%
2018/06/22	2	37.75	0	0.00	37.60	2	18,084	0.01%
2018/06/21	3	38.60	1	39.05	38.80	2	18,300	0.01%
2018/06/20	10	38.94	4	39.11	38.60	6	18,450	0.03%
2018/06/19	6	40.30	4	40.00	39.75	2	18,457	0.01%
2018/06/15	0	0.00	4	39.70	40.00	-4	18,233	-0.02%
2018/06/14	381	39.29	0	0.00	38.20	381	17,948	2.12%	大買/鉅額交易
2018/06/13	6	38.36	9	38.39	38.90	-3	17,594	-0.02%
2018/06/11	4	37.20	0	0.00	36.85	4	17,491	0.02%
2018/06/08	2	38.45	1	38.85	37.95	1	17,661	0.01%
2018/06/07	1	37.90	0	0.00	37.85	1	17,384	0.01%
2018/06/06	0	0.00	1	37.85	38.00	-1	17,431	-0.01%
2018/06/04	4	37.63	6	37.68	37.60	-2	17,321	-0.01%
2018/06/01	2	34.90	0	0.00	35.70	2	16,652	0.01%
2018/05/31	0	0.00	2	32.65	32.50	-2	16,198	-0.01%
2018/05/30	1	32.30	0	0.00	32.30	1	16,880	0.01%
2018/05/29	5	32.81	1	32.25	32.75	4	17,850	0.02%
2018/05/23	1	32.40	1	32.60	32.55	0	19,353	0.00%
2018/05/22	1	33.40	4	33.10	32.60	-3	19,394	-0.02%
2018/05/14	16	33.98	13	33.60	33.35	3	18,926	0.02%
2018/05/11	4	34.25	4	34.10	34.80	0	18,371	0.00%
2018/05/10	1	34.25	0	0.00	34.10	1	18,209	0.01%
2018/05/09	23	33.63	23	33.95	33.90	0	18,001	0.00%
2018/05/07	2	33.05	1	32.95	33.25	1	17,972	0.01%
2018/05/04	7	32.01	6	32.13	32.25	1	17,775	0.01%
2018/05/03	1	32.90	3	33.25	32.75	-2	17,692	-0.01%
2018/05/02	2	33.70	0	0.00	33.80	2	17,796	0.01%
2018/04/30	1	32.85	101	33.99	34.00	-100	17,715	-0.56%	大賣/
2018/04/27	113	32.64	14	31.79	32.80	99	17,368	0.57%	大買/
2018/04/26	19	31.82	19	31.54	31.75	0	17,300	0.00%
2018/04/25	3	31.37	0	0.00	32.40	3	17,058	0.02%
2018/04/24	3	32.15	10	31.80	31.35	-7	16,798	-0.04%
2018/04/23	10	34.20	0	0.00	34.75	10	16,371	0.06%
2018/04/16	0	0.00	1	30.95	30.40	-1	15,837	-0.01%
2018/04/13	1	31.80	0	0.00	31.35	1	16,144	0.01%
2018/04/10	1	31.50	9	31.66	31.60	-8	17,095	-0.05%
2018/04/09	4	31.15	13	31.43	32.50	-9	16,695	-0.05%
2018/04/03	1	30.30	0	0.00	30.45	1	16,402	0.01%
2018/04/02	3	30.98	6	31.19	30.65	-3	16,248	-0.02%
2018/03/31	10	30.60	11	30.50	29.70	-1	15,958	-0.01%
2018/03/30	2	29.10	1	29.50	29.00	1	15,797	0.01%
2018/03/23	3	27.87	3	28.28	28.25	0	15,275	0.00%
2018/03/19	0	0.00	2	28.60	28.50	-2	14,709	-0.01%
2018/03/15	9	29.86	5	30.00	29.40	4	14,478	0.03%
2018/03/14	6	29.30	3	29.48	29.75	3	14,263	0.02%
2018/03/13	2	28.30	2	28.45	28.45	0	13,827	0.00%
2018/03/07	1	29.00	1	27.95	27.95	0	12,914	0.00%
2018/03/06	0	0.00	1.5	28.81	28.80	-1.5	12,618	-0.01%
2018/03/05	2	29.90	13	29.76	29.40	-11	12,248	-0.09%
2018/03/02	3	28.50	5	27.97	28.80	-2	11,497	-0.02%
2018/03/01	3	27.33	9	26.96	27.70	-6	10,438	-0.06%
2018/02/26	0	0.00	3	25.35	25.35	-3	9,170	-0.03%
2018/02/23	4	24.94	1	25.30	25.00	3	8,916	0.03%
2018/02/22	0	0.00	1	25.00	24.50	-1	8,601	-0.01%
2018/02/21	1	24.40	1	23.20	24.50	0	8,393	0.00%
2018/02/09	0	0.00	1	22.00	21.95	-1	8,075	-0.01%
2018/02/06	0	0.00	10	22.15	21.30	-10	8,053	-0.12%
2018/02/01	0	0.00	6	24.15	23.75	-6	7,852	-0.08%
2018/01/31	6	23.25	0	0.00	24.40	6	7,812	0.08%
2018/01/30	1	23.50	0	0.00	23.65	1	7,702	0.01%
2018/01/26	4	24.23	3	24.30	24.20	1	7,752	0.01%
2018/01/25	1	24.65	0	0.00	24.60	1	8,332	0.01%
2018/01/24	0	0.00	10	23.36	24.00	-10	8,182	-0.12%
2018/01/22	7	23.52	2	23.60	23.55	5	7,906	0.06%
2018/01/19	5	24.05	0	0.00	24.35	5	7,803	0.06%
2018/01/18	0	0.00	6	24.04	23.85	-6	7,725	-0.08%
2018/01/17	11	24.05	0.1	23.90	24.00	10.9	7,678	0.14%
2018/01/16	8	24.80	4	24.80	24.75	4	7,543	0.05%
2018/01/15	0	0.00	1	24.65	24.90	-1	7,515	-0.01%
2018/01/12	1	24.75	0	0.00	24.90	1	7,532	0.01%
2018/01/11	0	0.00	20	25.60	25.20	-20	7,472	-0.27%
2018/01/10	0	0.00	4	26.00	25.30	-4	7,221	-0.06%
2018/01/09	4	25.21	6	25.08	24.80	-2	6,780	-0.03%
2018/01/08	2	24.75	7	24.46	24.85	-5	6,332	-0.08%
2018/01/05	8	23.33	81	23.32	23.50	-73	5,586	-1.31%
2018/01/04	1	21.50	0	0.00	21.50	1	4,821	0.02%
2018/01/02	1	22.20	0	0.00	22.00	1	4,589	0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元富-信義券商分點個股進出
元富-信義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

元富-信義 券商分點個股進出 元富-信義 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-信義券商分點個股進出
元富-信義券商分點全部個股操作績效/獲利分析