大成鋼 (2027)-元富-台南券商分點個股進出

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
37.80
漲跌
▲0.20
漲幅
+0.53%
成交量
4,748張
產業
上市鋼鐵類股▲0.20%
1796人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成鋼 (2027)籌碼相關－元富-台南券商分點個股進出

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-台南券商分點個股進出
元富-台南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
2024/04/22	2	37.85	0	0.00	37.60	2	6,242	0.03%
2024/04/19	958.1	38.14	0.1	37.85	37.70	958	6,156	15.56%	大買/鉅額交易
2024/04/18	57.6	38.32	58.1	37.95	37.80	-0.4	5,910	-0.01%
2024/04/17	0.2	36.97	10	37.15	36.95	-9.8	5,460	-0.18%
2024/04/16	0.4	36.85	0	0.00	36.70	0.4	5,459	0.01%
2024/04/15	1	37.00	20	36.90	36.70	-19	5,378	-0.35%
2024/04/12	0.1	36.60	11	36.50	36.50	-11	5,281	-0.21%
2024/04/11	0	0.00	1	36.65	36.65	-1	5,268	-0.02%
2024/04/10	33	37.76	1.1	37.05	37.00	31.9	5,292	0.60%
2024/04/09	4	36.90	1	37.55	37.50	3	5,222	0.06%
2024/04/08	1	36.65	0.1	36.35	36.60	0.9	5,021	0.02%
2024/04/03	3	36.62	3.3	36.19	36.10	-0.3	5,001	-0.01%
2024/04/02	0.2	36.10	0	0.00	36.10	0.2	4,885	0.00%
2024/04/01	1	36.41	0	0.00	36.40	1	4,908	0.02%
2024/03/28	2.8	37.19	0	0.00	37.10	2.8	4,763	0.06%
2024/03/25	0	0.00	5	36.76	36.70	-5	5,151	-0.10%
2024/03/22	17	37.10	34	37.63	37.10	-17	5,369	-0.32%
2024/03/21	0	0.00	2.1	36.97	37.15	-2.1	5,672	-0.04%
2024/03/18	0	0.00	1	35.80	35.90	-1	6,169	-0.02%
2024/03/15	0	0.00	11	35.90	36.30	-11	6,167	-0.18%
2024/03/14	11	35.86	9	36.27	36.30	2	6,131	0.03%
2024/03/13	6	35.55	0	0.00	35.70	6	6,124	0.10%
2024/03/12	0	0.00	4.4	36.14	36.20	-4.4	6,083	-0.07%
2024/03/07	0	0.00	1	35.75	35.85	-1	6,149	-0.02%
2024/03/04	0.2	35.95	13	35.85	35.85	-12.8	6,250	-0.20%
2024/03/01	5.6	36.23	0	0.00	36.05	5.6	6,279	0.09%
2024/02/29	1	35.90	0	0.00	35.90	1	6,305	0.02%
2024/02/27	11	35.91	0	0.00	35.80	11	6,304	0.17%
2024/02/23	4	36.40	1	36.40	36.20	3	6,355	0.05%
2024/02/22	15	36.35	14	36.34	36.45	1	6,445	0.02%
2024/02/20	2	36.43	4	36.50	36.40	-2	6,548	-0.03%
2024/02/16	0	0.00	2	36.30	36.30	-2	6,801	-0.03%
2024/02/15	0	0.00	3	35.97	36.20	-3	6,797	-0.04%
2024/02/05	1.1	36.50	17	36.35	36.35	-15.9	6,770	-0.23%
2024/01/29	0	0.00	2	37.28	37.40	-2	6,774	-0.03%
2024/01/24	0	0.00	2	37.50	37.25	-2	6,855	-0.03%
2024/01/22	1	36.65	1	36.65	36.70	0	6,892	0.00%
2024/01/19	0	0.00	2	36.65	36.60	-2	6,889	-0.03%
2024/01/17	35	36.60	43	36.80	36.50	-8	6,886	-0.12%
2024/01/16	1.1	37.06	0	0.00	37.05	1.1	6,790	0.02%
2024/01/15	0	0.00	3	37.35	37.40	-3	6,745	-0.04%
2024/01/12	3.6	37.46	2	37.55	37.50	1.6	6,772	0.02%
2024/01/11	0.1	37.40	5	37.45	37.40	-4.9	6,788	-0.07%
2024/01/10	5	37.53	0	0.00	37.50	5	6,933	0.07%
2024/01/09	1	38.30	0	0.00	38.30	1	6,862	0.01%
2024/01/08	1	39.10	2	38.90	38.95	-1	6,838	-0.01%
2024/01/05	0	0.00	4	38.95	39.00	-4	6,857	-0.06%
2024/01/04	0.2	39.05	0	0.00	39.10	0.2	6,870	0.00%
2024/01/03	3	39.30	0	0.00	39.25	3	6,890	0.04%
2024/01/02	4	39.60	0	0.00	39.65	4	6,866	0.06%
2023/12/28	0.9	39.50	0.3	39.30	39.50	0.6	6,803	0.01%
2023/12/27	0	0.00	4	39.15	39.35	-4	6,814	-0.06%
2023/12/25	6	39.89	1	39.90	39.45	5	6,760	0.07%
2023/12/22	1	39.50	0	0.00	39.20	1	6,693	0.01%
2023/12/21	0	0.00	1	39.60	39.35	-1	6,577	-0.02%
2023/12/20	3.3	39.71	2	40.20	39.70	1.3	6,433	0.02%
2023/12/19	2.1	38.89	4	39.78	39.70	-1.9	6,198	-0.03%
2023/12/18	28	39.97	11	40.30	39.75	17	5,956	0.29%
2023/12/15	7.1	40.09	13.2	40.03	39.55	-6.1	5,561	-0.11%
2023/12/13	1	38.25	0.6	38.35	38.00	0.4	5,071	0.01%
2023/12/12	0.1	38.35	0	38.35	38.35	0.1	5,345	0.00%
2023/12/08	10	38.25	1	38.35	38.40	9	5,310	0.17%
2023/12/07	1	38.90	1	39.20	38.80	0	5,187	0.00%
2023/12/06	0	0.00	1	39.25	39.15	-1	5,176	-0.02%
2023/12/05	0	0.00	3	38.90	38.95	-3	5,154	-0.06%
2023/12/04	1	39.25	2	39.30	39.25	-1	5,231	-0.02%
2023/12/01	2	39.00	9.7	38.91	38.85	-7.7	5,216	-0.15%
2023/11/30	2	38.55	0	0.00	38.65	2	5,124	0.04%
2023/11/28	1	38.55	1	38.55	38.65	0	5,256	0.00%
2023/11/24	1.2	38.76	1	38.35	38.35	0.2	5,258	0.00%
2023/11/22	2	38.48	2.1	38.62	38.60	-0.1	5,234	0.00%
2023/11/20	0.1	38.00	0	0.00	38.05	0.1	5,091	0.00%
2023/11/17	0.1	38.10	1.6	38.08	38.10	-1.5	5,070	-0.03%
2023/11/16	0	0.00	15.6	38.06	38.15	-15.6	5,020	-0.31%
2023/11/15	1	37.10	1	36.90	37.05	0	4,845	0.00%
2023/11/13	1	36.95	0	0.00	36.60	1	4,976	0.02%
2023/11/10	3	37.10	0	0.00	37.00	3	5,138	0.06%
2023/11/09	0	0.00	2	37.45	37.30	-2	5,274	-0.04%
2023/11/08	1	37.30	2	37.25	37.20	-1	5,457	-0.02%
2023/11/06	0	0.00	1	37.15	37.15	-1	5,629	-0.02%
2023/10/30	1	37.05	0	0.00	37.10	1	6,064	0.02%
2023/10/26	0	0.00	0.4	36.60	36.50	-0.4	6,374	-0.01%
2023/10/25	5	36.85	0	0.00	36.90	5	7,181	0.07%
2023/10/20	0.1	36.35	2	36.23	36.15	-1.9	8,419	-0.02%
2023/10/19	0	0.00	3.2	36.73	36.80	-3.2	8,595	-0.04%
2023/10/18	2	36.75	0	0.00	36.65	2	8,901	0.02%
2023/10/13	0	0.00	7	37.51	37.50	-7	9,418	-0.07%
2023/10/12	0	0.00	2	37.30	37.40	-2	9,474	-0.02%
2023/10/11	0	0.00	8.2	37.05	37.35	-8.2	9,524	-0.09%
2023/10/05	1	36.70	0	0.00	36.65	1	9,569	0.01%
2023/10/04	2	36.38	0	0.00	36.45	2	9,591	0.02%
2023/10/03	5.2	36.21	0	0.00	36.15	5.2	9,588	0.05%
2023/10/02	1	36.95	4	36.60	36.65	-3	9,602	-0.03%
2023/09/28	3.1	36.82	0	0.00	36.85	3.1	9,642	0.03%
2023/09/27	0	0.00	5	36.95	36.95	-5	9,641	-0.05%
2023/09/26	1.9	37.57	0	0.00	37.45	1.9	9,665	0.02%
2023/09/25	2	38.03	0	0.00	38.00	2	9,676	0.02%
2023/09/22	0.1	37.70	1	37.85	38.15	-0.9	9,667	-0.01%
2023/09/20	0	0.00	1.1	38.41	38.40	-1.1	9,623	-0.01%
2023/09/19	3.6	38.52	13.8	38.44	38.40	-10.2	9,625	-0.11%
2023/09/18	14.2	38.75	1	38.95	38.70	13.2	9,616	0.14%
2023/09/15	10.1	37.38	28.5	37.69	38.50	-18.3	9,394	-0.20%
2023/09/12	4	36.08	0	0.00	36.20	4	9,426	0.04%
2023/09/11	7	36.05	2	36.05	36.05	5	9,635	0.05%
2023/09/08	3	35.70	0	0.00	36.10	3	9,678	0.03%
2023/09/07	35.8	35.87	2	35.90	35.75	33.8	9,781	0.35%
2023/09/06	12.8	36.59	0	0.00	36.45	12.8	9,722	0.13%
2023/09/05	2.1	37.19	4	37.08	37.25	-1.9	9,727	-0.02%
2023/09/04	89.4	36.91	108	36.93	37.20	-18.6	9,828	-0.19%	大賣/
2023/09/01	0	0.00	3	36.55	36.50	-3	9,728	-0.03%
2023/08/31	3.3	36.61	5.3	36.61	36.30	-2	9,783	-0.02%
2023/08/30	0	36.10	2	35.93	36.25	-2	10,015	-0.02%
2023/08/29	1	35.60	2.2	35.66	35.75	-1.2	10,067	-0.01%
2023/08/28	2	35.85	0	0.00	35.90	2	10,061	0.02%
2023/08/25	10.3	36.05	0	0.00	35.90	10.3	10,129	0.10%
2023/08/24	2	35.95	8	35.88	35.95	-6	10,120	-0.06%
2023/08/23	0	0.00	2	35.95	35.95	-2	10,120	-0.02%
2023/08/21	1	36.40	0	0.00	36.30	1	10,124	0.01%
2023/08/18	6	37.14	1	37.00	37.00	5	10,110	0.05%
2023/08/17	5.1	36.05	0	0.00	36.45	5.1	10,050	0.05%
2023/08/16	18.1	35.97	0	0.00	36.30	18.1	10,040	0.18%
2023/08/15	7.1	37.18	6	37.50	37.00	1.1	9,926	0.01%
2023/08/14	23.1	37.64	10	37.74	37.75	13.1	9,799	0.13%
2023/08/11	14.3	39.24	3	39.10	39.45	11.3	9,620	0.12%
2023/08/10	5	39.55	1	39.75	39.80	4	9,544	0.04%
2023/08/09	16	39.77	0	0.00	40.05	16	9,515	0.17%
2023/08/08	0	0.00	2	40.30	40.40	-2	9,482	-0.02%
2023/08/07	0	0.00	0.5	40.22	40.50	-0.5	9,485	-0.01%
2023/08/04	5	40.10	0	0.00	40.45	5	9,448	0.05%
2023/08/02	3.2	39.98	8	40.48	40.15	-4.8	9,483	-0.05%
2023/08/01	7.1	39.41	7	39.51	39.40	0.1	9,383	0.00%
2023/07/31	10	39.42	19.1	39.38	39.50	-9.1	9,346	-0.10%
2023/07/28	18.1	39.92	47.1	39.97	39.95	-29	9,096	-0.32%
2023/07/27	30.1	49.18	22.1	49.48	49.90	7.9	8,302	0.10%
2023/07/26	21.2	48.96	21.1	49.00	48.90	0.1	7,702	0.00%
2023/07/25	11	48.86	4	48.98	48.95	7	7,395	0.09%
2023/07/24	8	48.57	2	48.65	48.80	6	7,187	0.08%
2023/07/21	8	48.62	5	49.28	48.70	3	7,075	0.04%
2023/07/20	3	48.75	48.5	49.08	49.45	-45.5	6,883	-0.66%
2023/07/19	0	0.00	2	47.80	47.80	-2	6,469	-0.03%
2023/07/18	1	47.50	5	47.75	47.95	-4	6,483	-0.06%
2023/07/17	5.5	48.04	4	47.98	48.00	1.5	6,400	0.02%
2023/07/14	2	47.90	7.1	47.84	47.75	-5.1	6,419	-0.08%
2023/07/13	4	47.49	8.2	47.49	47.45	-4.2	6,444	-0.06%
2023/07/12	27.5	47.03	0	0.00	47.00	27.5	6,470	0.42%
2023/07/11	1	47.15	0	0.00	47.20	1	6,483	0.02%
2023/07/10	0	0.00	3	47.40	47.10	-3	6,561	-0.05%
2023/07/07	6	47.00	20	47.08	47.15	-14	6,701	-0.21%
2023/07/06	7	47.69	10	47.90	47.50	-3	6,724	-0.04%
2023/07/05	0	0.00	2	48.15	48.05	-2	6,681	-0.03%
2023/07/04	1	48.15	10	48.10	48.20	-9	6,685	-0.13%
2023/06/30	0	0.00	0.1	47.50	47.40	-0.1	6,819	0.00%
2023/06/29	0	0.00	0.4	47.59	47.35	-0.4	6,857	-0.01%
2023/06/28	0	0.00	2	47.50	47.55	-2	6,852	-0.03%
2023/06/27	1.1	47.40	2.1	47.99	47.45	-1	6,872	-0.01%
2023/06/26	10	47.60	0	47.60	47.60	10	6,845	0.15%
2023/06/20	3	47.40	2	47.45	47.50	1	6,847	0.01%
2023/06/19	13	47.93	3	48.40	47.90	10	6,836	0.15%
2023/06/16	6	48.43	13	48.58	48.35	-7	6,840	-0.10%
2023/06/15	2	47.90	18	47.71	47.95	-16	6,728	-0.24%
2023/06/14	0.1	46.85	9	46.87	47.00	-9	6,682	-0.13%
2023/06/13	9.1	46.37	2	46.40	46.40	7	6,970	0.10%
2023/06/12	6.1	46.97	32	46.88	46.95	-26	7,263	-0.36%
2023/06/09	0.3	47.22	6	47.40	47.40	-5.8	8,323	-0.07%
2023/06/08	1.2	47.57	40	47.35	47.25	-38.9	8,588	-0.45%
2023/06/07	0	0.00	16	47.03	47.00	-16	8,554	-0.19%
2023/06/06	1	46.75	27	47.04	46.90	-26	8,634	-0.30%
2023/06/05	21	46.96	99	46.83	46.90	-78	8,690	-0.90%
2023/06/02	0	0.00	30.6	45.67	45.70	-30.6	8,633	-0.35%
2023/06/01	0	0.00	50.6	45.36	45.45	-50.6	8,797	-0.57%
2023/05/31	4	45.15	31	45.39	45.10	-27	8,817	-0.31%
2023/05/30	0	0.00	10	45.37	45.25	-10	8,776	-0.11%
2023/05/29	6	45.21	33	45.21	45.25	-27	8,852	-0.30%
2023/05/26	3	44.97	4	45.03	44.95	-1	8,870	-0.01%
2023/05/25	7	45.29	0	0.00	45.20	7	8,903	0.08%
2023/05/24	1	45.45	0	0.00	45.60	1	8,931	0.01%
2023/05/23	7.1	45.42	0	0.00	45.40	7.1	8,963	0.08%
2023/05/19	0	0.00	1	44.95	45.10	-1	9,005	-0.01%
2023/05/18	12.4	44.88	0	0.00	44.85	12.4	8,996	0.14%
2023/05/17	10.1	44.80	2	44.70	44.70	8.1	9,283	0.09%
2023/05/16	4	44.55	0	0.00	44.70	4	9,368	0.04%
2023/05/15	2.3	43.87	2	43.95	44.05	0.3	9,356	0.00%
2023/05/12	23.9	44.12	0	0.00	43.90	23.9	9,421	0.25%
2023/05/11	23.9	44.12	0	0.00	44.35	23.9	9,425	0.25%
2023/05/09	11.5	44.58	3	44.62	44.45	8.5	9,511	0.09%
2023/05/08	10	45.33	57.4	45.56	45.45	-47.4	9,438	-0.50%
2023/05/05	0.1	45.00	0	0.00	45.00	0.1	9,411	0.00%
2023/05/04	0	0.00	1	44.70	44.70	-1	9,540	-0.01%
2023/05/02	1	44.60	0	0.00	44.85	1	9,999	0.01%
2023/04/28	31.3	44.21	0	0.00	44.45	31.3	10,123	0.31%
2023/04/27	0.1	43.65	0	0.00	43.85	0.1	10,157	0.00%
2023/04/26	26	43.01	0	0.00	43.25	26	10,176	0.26%
2023/04/25	4	43.51	0	0.00	43.40	4	10,141	0.04%
2023/04/24	2	44.05	0	0.00	44.05	2	10,117	0.02%
2023/04/21	2.3	44.64	2	44.25	44.20	0.3	10,201	0.00%
2023/04/20	4	44.90	1	44.95	44.85	3	10,184	0.03%
2023/04/19	3.1	45.07	4	45.05	45.05	-0.9	10,215	-0.01%
2023/04/18	0	0.00	3	45.42	45.35	-3	10,145	-0.03%
2023/04/17	1	45.60	0	0.00	45.70	1	10,104	0.01%
2023/04/14	1	45.35	0	0.00	45.35	1	10,046	0.01%
2023/04/13	3	45.53	0	0.00	45.45	3	10,047	0.03%
2023/04/12	12	45.34	17.1	45.45	45.30	-5.1	10,044	-0.05%
2023/04/11	6	44.89	0.1	44.95	44.80	6	9,940	0.06%
2023/04/10	3	45.15	0	0.00	44.90	3	9,940	0.03%
2023/04/07	5	44.85	0	0.00	44.85	5	9,949	0.05%
2023/04/06	3	44.98	0	0.00	44.85	3	10,057	0.03%
2023/03/31	0	0.00	20	45.85	45.50	-20	10,114	-0.20%
2023/03/30	0	0.00	26	45.50	45.60	-26	10,624	-0.24%
2023/03/29	0	0.00	2	45.40	45.40	-2	11,252	-0.02%
2023/03/28	2	45.48	0	0.00	45.35	2	11,750	0.02%
2023/03/27	2	45.45	0	0.00	45.50	2	12,350	0.02%
2023/03/24	1	45.25	4	45.40	45.15	-3	12,834	-0.02%
2023/03/23	1	45.20	0	0.00	45.25	1	13,167	0.01%
2023/03/21	20.1	45.51	0	0.00	45.30	20.1	13,955	0.14%
2023/03/20	1	45.20	1.1	45.31	45.20	-0.1	14,144	0.00%
2023/03/17	7	45.13	3	45.20	45.45	4	14,211	0.03%
2023/03/16	12	44.69	7	44.93	44.50	5	14,219	0.04%
2023/03/15	5	46.33	51	46.02	45.80	-46	14,140	-0.33%
2023/03/14	33	46.92	79.1	47.03	46.55	-46.1	14,124	-0.33%
2023/03/13	20	44.78	5	44.80	45.35	15	13,791	0.11%
2023/03/10	6.1	44.37	4	44.46	44.40	2.1	13,477	0.02%
2023/03/09	15.1	44.64	2	44.75	44.70	13.1	13,485	0.10%
2023/03/08	21	45.05	15	45.04	45.10	6	13,415	0.04%
2023/03/07	1.1	44.97	3	45.07	45.00	-1.9	13,319	-0.01%
2023/03/06	9.6	44.04	72	44.46	44.50	-62.4	13,125	-0.48%
2023/03/03	0	0.00	14	43.61	43.60	-14	12,992	-0.11%
2023/03/01	9	43.13	1.5	43.42	43.10	7.5	13,041	0.06%
2023/02/24	5	43.50	0.1	43.65	43.50	4.9	13,046	0.04%
2023/02/23	0	0.00	5	43.60	43.60	-5	13,118	-0.04%
2023/02/22	11	43.10	0	0.00	43.20	11	13,291	0.08%
2023/02/21	5	43.35	1	43.30	43.45	4	13,412	0.03%
2023/02/20	1.1	43.25	11	43.25	43.50	-9.9	13,750	-0.07%
2023/02/17	13	42.74	0	0.00	42.80	13	14,206	0.09%
2023/02/16	1.2	43.02	0	0.00	43.10	1.2	14,818	0.01%
2023/02/15	47.6	43.21	10	43.14	42.90	37.6	14,935	0.25%
2023/02/14	0.1	44.00	3	43.92	43.95	-2.9	14,645	-0.02%
2023/02/13	1.2	43.82	0	0.00	44.15	1.2	14,664	0.01%
2023/02/10	7	43.92	0	0.00	43.80	7	14,750	0.05%
2023/02/08	15.1	44.27	0	0.00	44.20	15.1	14,944	0.10%
2023/02/07	3	43.85	3.2	44.24	44.35	-0.2	14,906	0.00%
2023/02/06	10	43.88	4	43.95	43.95	6	14,902	0.04%
2023/02/03	2	44.20	0	44.30	44.20	2	14,902	0.01%
2023/02/02	1	44.85	0	0.00	44.95	1	14,847	0.01%
2023/02/01	8	44.58	7	45.32	44.90	1	14,751	0.01%
2023/01/30	4	44.18	14	44.18	44.30	-10	14,397	-0.07%
2023/01/17	1	43.10	1	43.50	43.50	0	14,281	0.00%
2023/01/12	0	0.00	2	43.73	43.40	-2	14,410	-0.01%
2023/01/11	0	0.00	2	43.50	43.20	-2	14,393	-0.01%
2023/01/10	0	0.00	1	42.95	42.90	-1	14,346	-0.01%
2023/01/06	6	42.27	4	42.30	42.30	2	14,457	0.01%
2023/01/05	4	42.78	3.2	42.30	42.25	0.9	14,714	0.01%
2023/01/03	0	0.00	6	42.45	42.60	-6	14,803	-0.04%
2022/12/30	4.1	42.18	11	42.37	42.40	-6.9	14,786	-0.05%
2022/12/29	3.1	41.20	3	41.35	41.35	0.1	14,795	0.00%
2022/12/28	0.9	42.30	11	41.90	41.65	-10.1	14,922	-0.07%
2022/12/27	0.1	42.20	0	0.00	42.25	0.1	15,021	0.00%
2022/12/26	13	42.21	1	42.10	42.10	12	15,103	0.08%
2022/12/23	9	42.84	6	43.30	43.15	3	15,177	0.02%
2022/12/22	4	42.80	7	44.00	44.00	-3	15,033	-0.02%
2022/12/21	1	42.80	17	42.45	43.00	-16	14,606	-0.11%
2022/12/20	23	41.52	6	42.42	41.50	17	14,020	0.12%
2022/12/19	9	42.44	4	41.90	42.00	5	13,648	0.04%
2022/12/16	20.5	44.21	4	44.31	43.55	16.5	13,086	0.13%
2022/12/15	9	44.50	17	44.85	44.75	-8	12,606	-0.06%
2022/12/14	9	43.35	11	43.68	44.20	-2	12,315	-0.02%
2022/12/13	1	44.45	24	43.95	43.60	-23	12,024	-0.19%
2022/12/12	10	41.83	13	42.18	42.45	-3	11,484	-0.03%
2022/12/09	1	43.30	0	0.00	43.15	1	11,255	0.01%
2022/12/08	1	43.10	3.5	42.99	43.20	-2.5	11,166	-0.02%
2022/12/07	0	0.00	1	42.90	43.10	-1	11,063	-0.01%
2022/12/06	3	42.97	4	43.35	42.80	-1	10,897	-0.01%
2022/12/05	0	0.00	66.7	42.51	43.30	-66.7	10,634	-0.63%
2022/12/02	0	0.00	3	40.60	40.50	-3	9,993	-0.03%
2022/12/01	0	0.00	0.1	40.50	40.50	-0.1	10,017	0.00%
2022/11/30	1	40.35	0	0.00	40.25	1	9,943	0.01%
2022/11/25	3	40.23	0	0.00	40.00	3	10,050	0.03%
2022/11/23	0	0.00	0.9	40.00	39.85	-0.9	10,015	-0.01%
2022/11/21	0	0.00	2	40.00	40.15	-2	10,088	-0.02%
2022/11/18	9	40.26	0	0.00	39.90	9	10,079	0.09%
2022/11/17	8	40.92	7	41.00	41.10	1	9,984	0.01%
2022/11/16	7	41.08	34	41.09	40.85	-27	9,873	-0.27%
2022/11/15	2	41.68	11	41.56	41.30	-9	9,570	-0.09%
2022/11/14	45	40.03	140	40.14	40.80	-95	9,242	-1.03%	大賣/
2022/11/11	16	40.18	25	39.49	39.25	-9	9,020	-0.10%
2022/11/10	5	39.45	6	39.45	39.35	-1	9,116	-0.01%
2022/11/09	60	39.65	23	39.95	39.60	37	9,324	0.40%
2022/11/08	0	0.00	16	39.58	39.45	-16	9,820	-0.16%
2022/11/07	0	0.00	174	38.76	39.40	-174	10,501	-1.66%	大賣/鉅額交易
2022/11/04	43	37.28	1	37.50	37.45	42	10,317	0.41%
2022/11/03	46	37.55	6.1	37.80	37.70	39.9	10,263	0.39%
2022/11/02	0	0.00	22	38.21	38.05	-22	10,278	-0.21%
2022/11/01	6	37.48	0	0.00	37.60	6	10,259	0.06%
2022/10/31	6	37.28	11	37.75	37.75	-5	10,240	-0.05%
2022/10/28	14.1	37.88	1	38.45	37.80	13.1	10,252	0.13%
2022/10/27	0	0.00	111.3	38.59	38.85	-111.3	10,283	-1.08%	大賣/鉅額交易
2022/10/26	0	0.00	2	38.35	38.15	-2	10,434	-0.02%
2022/10/25	5	38.25	44.1	38.60	38.75	-39.1	10,655	-0.37%
2022/10/24	2	39.20	4	39.23	38.70	-2	10,661	-0.02%
2022/10/21	0	0.00	13	38.49	38.45	-13	10,610	-0.12%
2022/10/20	29	37.37	6.1	38.44	38.65	22.9	10,581	0.22%
2022/10/19	59	38.41	10	38.65	38.15	49	10,544	0.46%
2022/10/18	21	39.13	2	38.90	38.90	19	10,689	0.18%
2022/10/17	51.1	38.06	38	38.77	39.10	13.1	10,730	0.12%
2022/10/14	0	0.00	74	39.15	39.10	-74	10,733	-0.69%
2022/10/13	66	38.27	10	39.81	37.20	56	10,777	0.52%
2022/10/12	1	39.00	2	38.78	39.00	-1	10,866	-0.01%
2022/10/11	0	0.00	22	38.90	38.45	-22	10,944	-0.20%
2022/10/07	0	0.00	32	39.25	39.20	-32	10,890	-0.29%
2022/10/06	1	38.65	2	38.90	39.20	-1	10,921	-0.01%
2022/10/05	25	39.05	26	39.79	39.20	-1	10,898	-0.01%
2022/10/04	0	0.00	73	38.96	39.30	-73	10,783	-0.68%
2022/10/03	13	37.70	75	37.81	38.10	-62	10,661	-0.58%
2022/09/30	1	35.65	5	36.81	37.80	-4	10,679	-0.04%
2022/09/29	10	35.80	1	36.05	35.90	9	10,539	0.09%
2022/09/28	1.7	35.83	0	0.00	35.25	1.7	10,558	0.02%
2022/09/27	9.5	36.77	1	36.90	37.10	8.5	10,453	0.08%
2022/09/26	6.6	37.40	0	0.00	37.20	6.6	10,454	0.06%
2022/09/23	0	0.00	5	39.20	39.00	-5	10,523	-0.05%
2022/09/22	2	38.85	0	0.00	39.00	2	10,588	0.02%
2022/09/21	7	39.09	10	38.90	38.85	-3	10,574	-0.03%
2022/09/20	0.1	39.35	10	39.15	39.35	-10	10,530	-0.09%
2022/09/19	2	39.60	2	39.00	39.00	0	10,591	0.00%
2022/09/15	2	39.25	156.1	39.57	39.60	-154.1	10,794	-1.43%	大賣/鉅額交易
2022/09/13	6	39.95	3.3	39.90	40.00	2.7	11,066	0.02%
2022/09/12	155.9	39.80	11	39.85	39.85	144.9	11,356	1.28%	大買/鉅額交易
2022/09/08	0.1	39.10	8	38.94	39.10	-7.9	11,407	-0.07%
2022/09/07	3	37.53	0	0.00	37.50	3	11,508	0.03%
2022/09/06	22	37.88	0	0.00	37.80	22	11,585	0.19%
2022/09/05	5	37.85	2	38.00	37.85	3	11,855	0.03%
2022/09/02	4	38.20	0	38.60	38.05	4	12,013	0.03%
2022/09/01	15.1	38.72	4.1	39.10	38.65	11	11,982	0.09%
2022/08/31	6.5	39.41	3	39.35	39.55	3.4	11,877	0.03%
2022/08/30	0	0.00	0.1	39.85	39.70	-0.1	11,907	0.00%
2022/08/29	8.1	39.41	20	39.40	39.40	-11.9	11,903	-0.10%
2022/08/26	0	0.00	0	40.60	40.45	0	11,929	0.00%
2022/08/25	0.9	40.40	2.2	40.11	40.35	-1.3	11,897	-0.01%
2022/08/24	5	40.50	5	40.20	40.15	0	11,867	0.00%
2022/08/23	0.1	39.75	0	0.00	39.85	0.1	11,826	0.00%
2022/08/22	0.1	40.10	0	0.00	40.15	0.1	11,853	0.00%
2022/08/19	3	40.65	3	40.60	40.65	0	11,942	0.00%
2022/08/18	10	39.83	30	40.62	40.65	-20	11,930	-0.17%
2022/08/17	10	40.10	10	39.84	39.55	0	11,527	0.00%
2022/08/16	2	39.10	65	39.37	39.20	-63	11,415	-0.55%
2022/08/15	34.1	39.70	80	39.95	39.90	-45.9	11,331	-0.41%
2022/08/12	30	38.29	41	38.32	39.15	-11	10,931	-0.10%
2022/08/11	88	35.60	6	35.78	35.70	82	10,485	0.78%
2022/08/10	20	35.34	0	0.00	35.20	20	10,598	0.19%
2022/08/09	1	35.05	0	0.00	35.15	1	10,671	0.01%
2022/08/08	0.1	35.40	0	0.00	35.40	0.1	10,751	0.00%
2022/08/05	6	34.73	0	0.00	34.90	6	10,838	0.06%
2022/08/04	11	34.09	0	0.00	34.35	11	11,011	0.10%
2022/08/03	35.2	34.76	0	0.00	34.50	35.2	11,353	0.31%
2022/08/02	12.1	34.99	3	35.00	35.10	9.1	11,533	0.08%
2022/08/01	5	35.10	6	36.19	36.20	-1	11,541	-0.01%
2022/07/29	2.3	34.77	0	0.00	34.90	2.3	11,473	0.02%
2022/07/28	1	35.00	0	0.00	34.90	1	11,664	0.01%
2022/07/26	8	35.11	1	35.10	35.10	7	12,006	0.06%
2022/07/25	2	35.83	7	36.05	36.00	-5	12,154	-0.04%
2022/07/22	5	34.90	8	35.04	34.90	-3	12,173	-0.02%
2022/07/21	3	35.05	5	35.05	35.05	-2	12,496	-0.02%
2022/07/20	7	34.99	19	34.73	34.85	-12	13,085	-0.09%
2022/07/19	11	35.28	65	35.91	36.05	-54	13,222	-0.41%
2022/07/18	1.1	34.30	2	34.25	35.10	-0.9	13,270	-0.01%
2022/07/15	2	33.75	0	0.00	33.95	2	13,581	0.01%
2022/07/14	2	34.25	8	34.20	34.35	-6	14,020	-0.04%
2022/07/13	8	34.31	1	34.20	33.80	7	14,450	0.05%
2022/07/12	4	34.11	0	0.00	33.80	4	15,070	0.03%
2022/07/11	0.2	34.66	1	35.20	34.75	-0.8	16,432	0.00%
2022/07/08	40.1	34.77	0	0.00	35.20	40.1	17,518	0.23%
2022/07/06	26	33.32	0	0.00	33.20	26	18,262	0.14%
2022/07/04	5.1	33.40	0	0.00	33.40	5.1	19,064	0.03%
2022/07/01	1.2	33.72	5	33.10	33.10	-3.8	19,182	-0.02%
2022/06/30	33	34.15	13	34.14	33.85	20	19,088	0.10%
2022/06/29	15	35.35	60	35.75	35.25	-45	19,044	-0.24%
2022/06/28	60	35.50	0	0.00	35.55	60	19,123	0.31%
2022/06/27	1	36.30	28	35.65	36.25	-27	19,247	-0.14%
2022/06/24	48	34.92	0	0.00	35.00	48	19,434	0.25%
2022/06/23	188	35.12	0	0.00	34.90	188	19,826	0.95%	大買/鉅額交易
2022/06/22	15	35.80	0	0.00	35.30	15	19,939	0.08%
2022/06/21	4.2	36.58	9	36.25	37.10	-4.9	20,052	-0.02%
2022/06/20	14.2	36.50	0	0.00	35.40	14.2	20,063	0.07%
2022/06/17	5	38.03	10	37.90	38.05	-5	20,080	-0.02%
2022/06/16	1.3	39.01	6	38.84	38.55	-4.7	20,302	-0.02%
2022/06/15	0	0.00	2	40.60	40.05	-2	20,177	-0.01%
2022/06/14	45.2	40.26	0	0.00	40.10	45.2	20,186	0.22%
2022/06/13	21	41.82	3	41.87	41.55	18	20,189	0.09%
2022/06/10	12.1	42.98	0	0.00	43.05	12.1	20,320	0.06%
2022/06/08	1	43.80	1	43.95	43.65	0	20,746	0.00%
2022/06/06	17	43.11	1	42.75	43.50	16	21,937	0.07%
2022/06/02	6	43.07	0	0.00	43.05	6	23,276	0.03%
2022/06/01	6	43.50	0	0.00	43.50	6	24,187	0.02%
2022/05/31	4	43.46	0	0.00	43.40	4	24,685	0.02%
2022/05/30	3	43.85	1	44.10	43.95	2	25,052	0.01%
2022/05/27	13	42.96	0	0.00	43.30	13	25,972	0.05%
2022/05/26	4.1	43.52	0	0.00	43.10	4.1	27,434	0.01%
2022/05/25	12	43.85	1	43.90	44.00	11	28,106	0.04%
2022/05/24	16	44.72	0	0.00	44.10	16	28,713	0.06%
2022/05/20	10	43.95	1	43.95	44.00	9	30,567	0.03%
2022/05/19	30.3	42.44	0	0.00	42.80	30.3	32,307	0.09%
2022/05/18	15.1	44.07	7.1	44.36	44.35	8.1	32,193	0.03%
2022/05/17	4	43.45	0	0.00	43.40	4	32,340	0.01%
2022/05/16	6	43.65	0	0.00	43.40	6	32,550	0.02%
2022/05/13	2.1	43.70	0.1	43.88	44.05	2	32,778	0.01%
2022/05/12	2.3	43.26	6	44.42	43.20	-3.7	32,971	-0.01%
2022/05/11	1	44.50	1	44.85	44.20	0	33,247	0.00%
2022/05/10	24	42.30	0	0.00	43.25	24	33,356	0.07%
2022/05/09	34.1	44.04	3	43.72	43.70	31.1	33,675	0.09%
2022/05/06	28	44.74	60	44.85	45.00	-32	33,997	-0.09%
2022/05/05	1	45.60	9	45.54	45.90	-8	34,340	-0.02%
2022/05/04	21	44.46	0	0.00	44.25	21	34,184	0.06%
2022/05/03	4	43.98	0	0.00	44.80	4	34,135	0.01%
2022/04/29	70	44.42	2	44.40	44.40	68	34,173	0.20%
2022/04/28	2	44.78	1	44.55	44.40	1	34,662	0.00%
2022/04/27	29	44.44	2	44.40	44.40	27	34,657	0.08%
2022/04/26	43.9	46.64	3	46.99	46.20	40.9	34,331	0.12%
2022/04/25	14.8	48.68	3	48.65	48.50	11.8	33,674	0.04%
2022/04/22	7.3	50.14	1	50.10	50.20	6.3	33,346	0.02%
2022/04/21	35	51.13	24	51.70	50.60	11	33,109	0.03%
2022/04/20	8	52.31	0	0.00	52.20	8	32,891	0.02%
2022/04/19	65	53.22	54	53.69	53.90	11	32,581	0.03%
2022/04/18	46	53.84	91.2	53.72	53.00	-45.2	32,184	-0.14%
2022/04/15	76	55.71	67	55.70	55.00	9	31,634	0.03%
2022/04/14	31	54.13	67.3	54.39	54.00	-36.3	30,359	-0.12%
2022/04/13	12	52.95	48.3	52.67	53.00	-36.3	29,278	-0.12%
2022/04/12	10	51.80	34	51.84	51.70	-24	28,859	-0.08%
2022/04/11	31	51.39	36	51.43	51.70	-5	28,640	-0.02%
2022/04/08	3.1	49.06	23	50.62	51.00	-19.9	28,184	-0.07%
2022/04/07	10	50.05	0	0.00	48.75	10	27,881	0.04%
2022/04/06	0.1	49.55	0	0.00	49.80	0.1	27,734	0.00%
2022/04/01	2.3	49.20	1	49.35	49.50	1.3	27,704	0.00%
2022/03/31	13.4	49.06	1	49.05	49.00	12.4	27,783	0.04%
2022/03/30	10	48.90	2	48.75	49.35	8	27,849	0.03%
2022/03/29	22	49.69	10	49.67	49.00	12	27,771	0.04%
2022/03/28	175.2	49.65	0	0.00	49.95	175.2	27,694	0.63%	大買/鉅額交易
2022/03/25	1.1	51.98	92	51.97	52.20	-90.9	27,615	-0.33%
2022/03/24	5	51.60	61	51.73	51.70	-56	27,879	-0.20%
2022/03/23	12	50.89	12	51.05	51.20	0	28,176	0.00%
2022/03/22	2.5	50.96	53	51.33	50.90	-50.5	28,074	-0.18%
2022/03/21	23.2	50.91	41.1	50.91	50.20	-17.9	27,802	-0.06%
2022/03/18	1	49.30	0	0.00	49.40	1	27,719	0.00%
2022/03/15	8	48.71	0	0.00	48.40	8	27,987	0.03%
2022/03/14	2	49.85	6.1	49.70	50.30	-4.1	28,451	-0.01%
2022/03/11	3	50.25	16.5	50.27	49.90	-13.5	28,866	-0.05%
2022/03/10	2.1	49.59	2	49.73	49.75	0.1	28,819	0.00%
2022/03/09	40	49.63	10	50.10	49.45	30	28,546	0.11%
2022/03/08	24.2	52.85	11	52.39	50.10	13.2	27,909	0.05%
2022/03/07	18.1	52.60	41.7	53.33	52.70	-23.6	26,610	-0.09%
2022/03/04	11	53.54	3	53.57	53.30	8	25,975	0.03%
2022/03/03	5	53.50	1	53.60	53.70	4	25,921	0.02%
2022/03/02	12	53.51	34.1	53.65	53.30	-22.1	26,163	-0.08%
2022/03/01	29	53.98	38.1	54.41	53.10	-9.1	25,806	-0.04%
2022/02/25	12.3	52.17	52.2	52.02	52.40	-39.9	25,171	-0.16%
2022/02/24	30	50.95	43	50.73	50.00	-13	24,996	-0.05%
2022/02/23	23	52.55	4	52.35	52.20	19	24,477	0.08%
2022/02/22	40	52.70	33.2	52.86	51.50	6.8	24,043	0.03%
2022/02/21	66	52.22	138	52.10	53.00	-72	22,923	-0.31%	大賣/
2022/02/18	7	48.96	4	49.14	49.35	3	21,290	0.01%
2022/02/17	10	48.76	19	48.64	48.70	-9	21,620	-0.04%
2022/02/16	22.1	49.09	8	49.07	48.60	14.1	21,735	0.06%
2022/02/15	0.1	49.35	55.5	49.23	48.85	-55.4	22,306	-0.25%
2022/02/14	8.1	48.67	21	48.60	49.00	-12.9	23,658	-0.05%
2022/02/11	8.1	48.95	34	49.38	49.00	-25.9	23,657	-0.11%
2022/02/10	35.2	49.11	29	49.14	49.05	6.2	24,768	0.03%
2022/02/09	24.2	48.63	33	48.72	48.50	-8.8	26,164	-0.03%
2022/02/08	9.2	47.48	19	47.75	48.05	-9.8	25,747	-0.04%
2022/02/07	8	46.29	28	46.71	47.50	-20	25,531	-0.08%
2022/01/26	3	44.15	0	0.00	44.10	3	25,252	0.01%
2022/01/25	1	45.20	2	44.45	44.20	-1	25,659	0.00%
2022/01/24	10	44.75	1	45.00	44.70	9	26,549	0.03%
2022/01/21	45	45.73	15	45.97	45.55	30	26,751	0.11%
2022/01/20	1	45.20	2	45.00	45.45	-1	26,341	0.00%
2022/01/19	2	43.75	1	44.10	43.70	1	26,647	0.00%
2022/01/18	0	0.00	0.5	44.45	44.35	-0.5	26,715	0.00%
2022/01/17	3	43.87	1	43.95	44.20	2	26,777	0.01%
2022/01/14	9	44.37	158.8	44.32	44.25	-149.8	27,100	-0.55%	大賣/鉅額交易
2022/01/13	1.3	45.20	1	45.30	45.15	0.3	27,489	0.00%
2022/01/12	18	44.81	6	44.58	44.55	12	27,455	0.04%
2022/01/11	4	43.91	1	44.40	44.10	3	27,513	0.01%
2022/01/10	19	44.15	30.8	44.29	44.05	-11.8	27,959	-0.04%
2022/01/07	27	44.99	0	0.00	44.60	27	28,085	0.10%
2022/01/06	19	45.12	0	0.00	45.20	19	28,276	0.07%
2022/01/05	2	45.20	0	0.00	45.05	2	28,627	0.01%
2022/01/04	6	45.29	20	45.26	45.30	-14	28,811	-0.05%
2022/01/03	10	45.74	0	0.00	45.80	10	28,948	0.03%
2021/12/30	5	46.35	3	46.20	46.25	2	29,092	0.01%
2021/12/29	5	46.40	3	46.35	46.35	2	29,190	0.01%
2021/12/27	7	46.22	9.1	46.34	46.15	-2.1	29,712	-0.01%
2021/12/24	9	47.30	0	0.00	46.80	9	29,868	0.03%
2021/12/23	3	47.43	0	0.00	47.35	3	29,994	0.01%
2021/12/22	4	47.56	0	0.00	47.45	4	30,262	0.01%
2021/12/21	5	47.50	0	0.00	47.90	5	30,252	0.02%
2021/12/20	6	48.69	18	48.69	48.75	-12	30,013	-0.04%
2021/12/17	1	47.90	30.1	48.10	47.65	-29.1	29,641	-0.10%
2021/12/16	11	46.89	12	47.22	47.10	-1	29,247	0.00%
2021/12/14	8	47.19	11	46.89	46.70	-3	29,633	-0.01%
2021/12/13	7	48.09	11.4	48.22	47.90	-4.4	29,623	-0.01%
2021/12/10	1	47.05	2	48.20	47.00	-1	29,509	0.00%
2021/12/09	6	47.52	12	47.48	47.30	-6	29,827	-0.02%
2021/12/08	28	48.41	13	48.80	47.60	15	30,311	0.05%
2021/12/07	0	0.00	3	47.42	47.95	-3	29,991	-0.01%
2021/12/06	0	0.00	2	46.20	46.20	-2	29,525	-0.01%
2021/12/03	0	0.00	2	46.25	46.20	-2	29,605	-0.01%
2021/12/02	3	46.30	6	46.17	46.30	-3	29,860	-0.01%
2021/12/01	3	46.50	10	46.13	46.20	-7	29,959	-0.02%
2021/11/30	38	46.39	11	46.55	46.05	27	30,063	0.09%
2021/11/29	3	45.98	15	46.19	46.20	-12	30,010	-0.04%
2021/11/26	20	47.82	57.2	47.94	47.75	-37.2	30,027	-0.12%
2021/11/25	27.4	47.76	25	48.14	47.65	2.4	29,704	0.01%
2021/11/24	34.3	47.23	29	47.34	47.05	5.3	29,565	0.02%
2021/11/23	3	45.73	8	46.04	45.65	-5	29,073	-0.02%
2021/11/22	11	44.00	3	44.28	44.65	8	29,884	0.03%
2021/11/19	13	43.93	17	43.75	43.70	-4	30,030	-0.01%
2021/11/18	13.3	44.65	2	44.80	44.55	11.3	30,294	0.04%
2021/11/17	32	45.63	1	45.35	45.05	31	30,370	0.10%
2021/11/16	38	45.99	12	47.15	45.45	26	30,546	0.09%
2021/11/15	78	47.43	13	46.91	46.75	65	30,484	0.21%
2021/11/12	42	49.32	20	48.80	48.30	22	31,117	0.07%
2021/11/11	182	49.88	148.1	49.76	49.40	34	31,100	0.11%	大買/大賣/
2021/11/10	15	46.67	6.2	46.81	46.75	8.8	30,032	0.03%
2021/11/09	36	47.20	13	47.22	46.90	23	30,377	0.08%
2021/11/08	6	45.59	66	45.72	46.35	-60	29,604	-0.20%
2021/11/05	34	42.27	8	42.35	42.15	26	28,942	0.09%
2021/11/04	2	42.10	4	42.33	42.55	-2	29,010	-0.01%
2021/11/03	1	41.75	5.1	41.51	41.75	-4.1	29,328	-0.01%
2021/11/02	11.5	40.88	4	41.00	40.30	7.5	29,348	0.03%
2021/11/01	32.4	41.55	4	41.61	41.10	28.4	29,188	0.10%
2021/10/29	3.2	44.15	2	44.10	44.15	1.2	28,525	0.00%
2021/10/28	10.4	45.02	0	0.00	44.95	10.4	28,490	0.04%
2021/10/27	30	45.06	9	45.13	45.10	21	28,676	0.07%
2021/10/26	0	0.00	1	45.90	45.15	-1	28,861	0.00%
2021/10/25	2	44.80	1	45.50	45.15	1	29,402	0.00%
2021/10/22	16	45.24	2	45.05	45.05	14	30,261	0.05%
2021/10/21	3	46.17	28	45.95	46.30	-25	30,821	-0.08%
2021/10/19	1	44.50	1	44.55	44.50	0	31,961	0.00%
2021/10/18	38	45.10	0	0.00	45.00	38	33,279	0.11%
2021/10/15	0	0.00	7	44.91	44.90	-7	34,479	-0.02%
2021/10/13	2	44.55	7	44.64	44.60	-5	38,464	-0.01%
2021/10/12	1.4	44.63	12	44.62	44.60	-10.6	39,356	-0.03%
2021/10/08	2	44.58	2	44.43	44.55	0	40,508	0.00%
2021/10/07	2	44.35	21	44.47	44.65	-19	41,538	-0.05%
2021/10/06	0	0.00	2	44.25	44.45	-2	43,305	0.00%
2021/10/05	4	44.48	1	44.60	44.90	3	45,729	0.01%
2021/10/04	2.5	44.47	3	44.18	44.20	-0.5	46,599	0.00%
2021/10/01	19	45.11	14	45.00	45.10	5	47,959	0.01%
2021/09/30	10	45.80	0	0.00	45.85	10	49,915	0.02%
2021/09/29	6	45.08	7	45.39	45.00	-1	51,403	0.00%
2021/09/28	6	45.38	7	45.02	45.00	-1	53,570	0.00%
2021/09/27	5	45.92	4	45.30	45.30	1	57,480	0.00%
2021/09/24	3	45.90	0	0.00	45.70	3	62,167	0.00%
2021/09/23	0.2	46.45	0	0.00	45.80	0.2	69,601	0.00%
2021/09/22	16	45.64	9	45.74	45.75	7	76,836	0.01%
2021/09/17	4.3	47.82	1	48.10	47.75	3.3	80,788	0.00%
2021/09/16	2	48.30	4	49.00	48.40	-2	82,968	0.00%
2021/09/15	8.2	48.68	6	48.77	48.75	2.2	83,489	0.00%
2021/09/14	5	49.24	0.1	49.15	49.30	4.9	84,968	0.01%
2021/09/13	6	49.46	50.8	50.10	50.50	-44.8	86,300	-0.05%
2021/09/10	2	48.98	77	49.03	48.75	-75	86,105	-0.09%
2021/09/09	2	47.20	2	47.85	47.90	0	86,148	0.00%
2021/09/08	33	47.24	2	47.60	47.05	31	86,592	0.04%
2021/09/07	5	49.50	5	50.04	48.35	0	86,871	0.00%
2021/09/06	7	49.32	7	49.69	49.20	0	86,924	0.00%
2021/09/03	16	49.48	6	49.70	48.85	10	87,286	0.01%
2021/09/02	14	48.91	7.2	49.33	48.60	6.8	87,905	0.01%
2021/09/01	14	50.63	27	50.90	50.20	-13	88,583	-0.01%
2021/08/31	2	50.10	4	50.43	50.60	-2	88,670	0.00%
2021/08/30	13	50.54	12	50.13	49.95	1	89,428	0.00%
2021/08/27	7	49.01	11	49.29	50.20	-4	90,186	0.00%
2021/08/26	72	50.05	71	50.25	49.00	1	90,929	0.00%
2021/08/25	9	48.06	7	47.97	48.10	2	92,275	0.00%
2021/08/24	3	47.35	7	48.02	48.35	-4	93,545	0.00%
2021/08/23	4.2	47.65	8	48.03	47.70	-3.8	96,102	0.00%
2021/08/20	19	46.18	4	46.54	46.00	15	97,374	0.02%
2021/08/19	5	47.11	2.1	46.89	46.55	2.9	98,081	0.00%
2021/08/18	14.1	46.84	63.2	46.11	48.55	-49.1	98,353	-0.05%
2021/08/17	48.1	48.68	47	50.04	47.00	1.1	97,910	0.00%
2021/08/16	72	52.25	23	51.35	50.40	49	97,863	0.05%
2021/08/13	12	52.63	1	52.30	52.30	11	98,613	0.01%
2021/08/12	12	51.80	35	53.00	53.50	-23	99,398	-0.02%
2021/08/11	43	52.13	30	52.13	50.90	13	100,420	0.01%
2021/08/10	9	51.18	5	50.96	50.90	4	99,818	0.00%
2021/08/09	10	51.80	18	51.81	51.50	-8	101,040	-0.01%
2021/08/06	6	51.17	8	51.14	51.00	-2	102,182	0.00%
2021/08/05	29	51.07	4	51.60	50.90	25	103,966	0.02%
2021/08/04	13.1	52.55	4	52.28	52.20	9.1	105,230	0.01%
2021/08/03	2	53.20	2	53.40	53.50	0	108,385	0.00%
2021/08/02	12	53.26	20	53.62	54.10	-8	110,971	-0.01%
2021/07/30	30	52.78	12.2	53.18	52.00	17.8	111,955	0.02%
2021/07/29	18	52.15	20	53.10	53.60	-2	113,192	0.00%
2021/07/28	13	51.74	21	51.57	51.30	-8	114,079	-0.01%
2021/07/27	17.2	52.11	5	53.26	51.60	12.2	115,128	0.01%
2021/07/26	43.4	53.03	13	53.15	52.80	30.4	116,132	0.03%
2021/07/23	10.1	54.47	23	55.12	55.20	-12.9	116,839	-0.01%
2021/07/22	58.5	54.99	173.1	56.06	53.60	-114.6	116,605	-0.10%	大賣/鉅額交易
2021/07/21	33	58.44	18	58.79	56.50	15	116,067	0.01%
2021/07/20	97.5	59.23	63	58.48	58.40	34.5	115,458	0.03%
2021/07/19	210.2	60.31	95	60.61	60.00	115.2	115,103	0.10%	大買/鉅額交易
2021/07/16	13.5	58.26	22	58.87	58.30	-8.5	115,684	-0.01%
2021/07/15	6	56.75	57	57.50	58.50	-51	116,177	-0.04%
2021/07/14	150	55.22	49	55.04	54.40	101	116,278	0.09%	大買/鉅額交易
2021/07/13	37	58.14	52	57.02	56.30	-15	116,504	-0.01%
2021/07/12	47.2	59.42	135	60.67	59.60	-87.8	116,141	-0.08%	大賣/
2021/07/09	18	57.54	10	57.34	56.90	8	114,318	0.01%
2021/07/08	34	57.41	42	57.80	58.00	-8	115,233	-0.01%
2021/07/07	159.8	58.40	136.2	57.38	57.10	23.6	114,284	0.02%	大買/大賣/
2021/07/06	75	60.90	43	60.87	59.50	32	113,346	0.03%
2021/07/05	80.2	60.88	53	61.38	60.50	27.2	112,774	0.02%
2021/07/02	159	60.42	182.4	61.57	59.90	-23.4	112,517	-0.02%	大買/大賣/
2021/07/01	109.1	59.98	153.1	60.49	60.30	-44	110,796	-0.04%	大買/大賣/
2021/06/30	286.1	60.92	176.1	61.30	59.50	110	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	99.4	55.84	291	56.35	57.90	-191.7	99,335	-0.19%	大賣/鉅額交易
2021/06/28	156.3	50.35	331.1	51.22	52.70	-174.8	92,252	-0.19%	大買/大賣/鉅額交易
2021/06/25	117.1	48.28	145	48.83	47.95	-27.9	88,275	-0.03%	大買/大賣/
2021/06/24	40	46.83	40	47.53	46.50	0	86,098	0.00%
2021/06/23	91	46.66	11.1	47.76	45.80	80	85,332	0.09%
2021/06/22	35.1	47.32	201	47.23	48.00	-166	83,604	-0.20%	大賣/鉅額交易
2021/06/21	52	44.63	2	43.83	43.80	50	81,795	0.06%
2021/06/18	19	45.83	5	45.45	45.50	14	81,400	0.02%
2021/06/17	27	46.35	25	46.82	45.95	2	80,959	0.00%
2021/06/16	26	46.87	8	46.59	45.75	18	80,404	0.02%
2021/06/15	21	46.79	133	46.23	47.05	-112	79,901	-0.14%	大賣/鉅額交易
2021/06/11	24	46.40	33	46.47	45.95	-9	79,516	-0.01%
2021/06/10	43	44.81	45	45.42	46.55	-2	79,163	0.00%
2021/06/09	90	46.30	16	46.35	45.75	74	78,380	0.09%
2021/06/08	52	47.97	25	48.30	47.80	27	77,628	0.03%
2021/06/07	105	47.09	55.2	47.71	47.60	49.8	77,228	0.06%	大買/
2021/06/04	114	48.97	153	49.63	48.60	-39	76,205	-0.05%	大買/大賣/
2021/06/03	108	49.27	72	49.72	48.80	36	75,253	0.05%	大買/
2021/06/02	139	48.94	148	49.28	49.05	-9	74,534	-0.01%	大買/大賣/
2021/06/01	63	47.22	50.1	47.00	47.90	12.9	72,757	0.02%
2021/05/31	126.5	48.42	303	47.24	46.00	-176.5	72,920	-0.24%	大買/大賣/鉅額交易
2021/05/28	10	44.07	289.3	44.35	44.95	-279.3	70,381	-0.40%	大賣/鉅額交易
2021/05/27	26	41.39	25	41.43	40.90	1	69,091	0.00%
2021/05/26	118	40.04	29	40.46	40.70	89	68,443	0.13%	大買/
2021/05/25	117	39.99	7	40.26	39.75	110	67,979	0.16%	大買/鉅額交易
2021/05/24	31	39.97	20.1	39.95	40.20	10.9	67,863	0.02%
2021/05/21	36	39.60	30	39.80	40.30	6	67,958	0.01%
2021/05/20	41	39.41	28	39.79	39.50	13	66,983	0.02%
2021/05/19	20.1	40.36	40.2	40.70	41.50	-20.1	65,721	-0.03%
2021/05/18	6	36.71	16.2	37.50	37.75	-10.2	64,142	-0.02%
2021/05/17	31.4	34.29	57.3	34.44	34.35	-25.9	63,937	-0.04%
2021/05/14	134.1	38.62	28	37.24	37.40	106.1	62,629	0.17%	大買/鉅額交易
2021/05/13	269.2	40.15	33	40.38	39.35	236.2	60,892	0.39%	大買/鉅額交易
2021/05/12	17.1	45.41	104	44.03	43.70	-87	58,931	-0.15%	大賣/
2021/05/11	323	51.89	143	52.53	48.55	180	57,459	0.31%	大買/大賣/鉅額交易
2021/05/10	60	52.35	112	52.60	53.00	-52	54,145	-0.10%	大賣/
2021/05/07	129	48.38	42.6	49.68	49.40	86.4	51,262	0.17%	大買/
2021/05/06	13.3	48.01	74	49.10	49.45	-60.7	49,859	-0.12%
2021/05/05	117	45.93	28	46.66	45.95	89	48,126	0.18%	大買/
2021/05/04	31.4	44.65	20	47.63	43.70	11.4	46,697	0.02%
2021/05/03	13	49.65	31.4	49.88	48.45	-18.4	45,015	-0.04%
2021/04/29	57	48.32	78	48.20	48.00	-21	43,382	-0.05%
2021/04/28	23	46.81	21	47.20	46.45	2	41,922	0.00%
2021/04/27	8	48.60	16.1	48.52	47.85	-8.1	41,642	-0.02%
2021/04/26	22	48.39	35.2	48.07	48.70	-13.2	40,781	-0.03%
2021/04/23	71	46.04	11	46.43	45.70	60	39,893	0.15%
2021/04/22	63	50.25	167.9	50.94	48.30	-104.9	38,942	-0.27%	大賣/鉅額交易
2021/04/21	9	46.89	83	46.57	48.00	-74	35,741	-0.21%
2021/04/20	63	46.04	13	45.88	46.50	50	34,540	0.14%
2021/04/19	58	45.34	128	45.70	46.05	-70	33,267	-0.21%	大賣/
2021/04/16	4	41.88	15	42.25	41.90	-11	31,918	-0.03%
2021/04/15	2	40.98	18.1	40.66	40.15	-16.1	30,497	-0.05%
2021/04/14	1,028	40.33	926	40.35	39.95	102	30,141	0.34%	大買/大賣/鉅額交易
2021/04/13	13	39.84	9	40.14	39.55	4	28,521	0.01%
2021/04/12	21	40.38	144.2	40.42	40.80	-123.2	28,017	-0.44%	大賣/鉅額交易
2021/04/09	63.5	39.49	21	39.50	38.50	42.5	26,927	0.16%
2021/04/08	231	39.39	171	39.33	39.35	60	26,031	0.23%	大買/大賣/
2021/04/07	58.1	36.55	79	37.03	37.85	-20.9	24,214	-0.09%
2021/04/06	6	33.58	18.1	34.45	34.45	-12.1	22,297	-0.05%
2021/04/01	0	0.00	6	31.38	31.35	-6	22,073	-0.03%
2021/03/31	2	31.10	7	31.66	31.35	-5	22,107	-0.02%
2021/03/30	3	31.10	6	30.85	31.10	-3	21,953	-0.01%
2021/03/29	0	0.00	5	30.36	30.50	-5	22,022	-0.02%
2021/03/24	11	29.58	0	0.00	29.40	11	24,143	0.05%
2021/03/23	42	29.77	1.5	29.75	29.90	40.5	24,409	0.17%
2021/03/22	6	29.58	3.1	29.60	29.70	2.9	24,926	0.01%
2021/03/19	5	29.32	4	29.34	29.35	1	25,487	0.00%
2021/03/18	1	29.70	2	29.75	29.75	-1	25,978	0.00%
2021/03/17	1	29.75	0	0.00	29.70	1	26,973	0.00%
2021/03/16	12	29.60	0	0.00	29.55	12	28,297	0.04%
2021/03/15	8	30.43	0	0.00	30.35	8	28,818	0.03%
2021/03/12	10	30.21	2	30.58	30.60	8	29,225	0.03%
2021/03/11	1	30.85	3	30.73	30.60	-2	30,507	-0.01%
2021/03/10	8	30.29	10	30.28	30.40	-2	31,505	-0.01%
2021/03/09	4	30.52	4	30.53	30.35	0	32,527	0.00%
2021/03/08	14	29.95	9	29.80	29.55	5	32,658	0.02%
2021/03/05	17	30.79	13	30.47	30.20	4	32,969	0.01%
2021/03/04	20.4	33.16	40	33.16	32.80	-19.6	33,058	-0.06%
2021/03/03	0	0.00	13.2	31.27	31.60	-13.2	32,025	-0.04%
2021/03/02	1	31.00	1	31.40	30.45	0	33,205	0.00%
2021/02/26	4	31.28	9	31.32	31.20	-5	33,433	-0.01%
2021/02/25	11	31.01	14.2	30.78	30.90	-3.2	33,046	-0.01%
2021/02/24	5.4	30.49	6	30.42	30.35	-0.6	33,029	0.00%
2021/02/23	3.2	31.01	9.1	30.85	30.85	-5.9	32,714	-0.02%
2021/02/22	13	29.20	7	29.44	29.45	6	32,028	0.02%
2021/02/19	0	0.00	3	28.17	28.20	-3	31,837	-0.01%
2021/02/18	1	27.60	1	27.90	27.85	0	31,859	0.00%
2021/02/17	1	27.15	17	27.00	27.65	-16	31,818	-0.05%
2021/02/05	5	25.47	0	0.00	25.50	5	31,545	0.02%
2021/02/03	4	25.80	2	25.75	25.70	2	31,928	0.01%
2021/02/02	3	26.15	0	0.00	26.45	3	32,400	0.01%
2021/02/01	13	25.77	4	26.01	26.20	9	32,775	0.03%
2021/01/29	5	25.16	0.1	25.45	25.10	4.9	33,013	0.01%
2021/01/28	12.3	25.38	2	25.20	25.40	10.3	33,332	0.03%
2021/01/27	7	25.91	4	25.80	25.80	3	33,894	0.01%
2021/01/26	4	26.66	2	26.75	26.80	2	35,106	0.01%
2021/01/25	3	26.75	10	26.41	27.15	-7	35,725	-0.02%
2021/01/22	2	25.50	8	25.74	25.90	-6	36,213	-0.02%
2021/01/21	1.1	26.30	32	26.16	25.90	-30.9	36,365	-0.08%
2021/01/20	5	26.44	11	25.58	25.85	-6	37,058	-0.02%
2021/01/19	7	27.56	0	0.00	27.10	7	36,744	0.02%
2021/01/18	3	27.37	0	0.00	27.45	3	36,641	0.01%
2021/01/15	12	28.06	22	27.93	27.95	-10	36,487	-0.03%
2021/01/14	5	28.85	0	0.00	28.65	5	36,265	0.01%
2021/01/13	18	28.61	18	28.47	28.65	0	36,306	0.00%
2021/01/12	8.8	29.85	8	29.79	29.65	0.8	35,776	0.00%
2021/01/11	6	30.65	4.1	30.75	30.85	1.9	35,532	0.01%
2021/01/08	0	0.00	2	30.98	30.85	-2	35,398	-0.01%
2021/01/07	15	30.86	18	30.71	30.80	-3	35,250	-0.01%
2021/01/06	5	30.19	24.6	30.23	29.90	-19.6	34,962	-0.06%
2021/01/05	2	31.03	1.2	31.22	30.90	0.8	35,339	0.00%
2021/01/04	8	31.54	7.2	30.81	31.00	0.8	35,400	0.00%
2020/12/31	10	30.95	1	31.05	31.30	9	35,206	0.03%
2020/12/30	13	31.40	3	31.72	30.95	10	34,896	0.03%
2020/12/29	2	30.95	14.1	30.92	31.00	-12.1	34,474	-0.03%
2020/12/28	6.6	30.41	10	30.62	30.25	-3.4	34,001	-0.01%
2020/12/25	5	30.64	3	30.70	30.65	2	33,585	0.01%
2020/12/24	1	31.25	2	31.35	31.10	-1	33,198	0.00%
2020/12/23	4	31.13	27	31.38	31.25	-23	32,986	-0.07%
2020/12/22	6	32.06	6	32.32	30.85	0	32,667	0.00%
2020/12/21	46	32.43	12	32.42	32.40	34	31,440	0.11%
2020/12/18	0	0.00	5	32.02	31.85	-5	30,695	-0.02%
2020/12/16	6	31.51	16.3	32.00	32.00	-10.3	29,947	-0.03%
2020/12/15	11	31.99	14.5	31.29	30.95	-3.5	29,343	-0.01%
2020/12/14	12	31.23	6	31.20	30.90	6	28,754	0.02%
2020/12/11	9	31.83	17	32.18	31.35	-8	28,210	-0.03%
2020/12/10	32	32.54	14	33.58	32.10	18	27,234	0.07%
2020/12/09	6	31.85	7.2	31.93	32.00	-1.2	25,915	0.00%
2020/12/08	5	31.06	6.1	31.18	31.10	-1.1	25,320	0.00%
2020/12/07	38	31.98	50.1	31.62	31.00	-12.1	24,861	-0.05%
2020/12/04	23	30.37	58	30.31	30.60	-35	23,494	-0.15%
2020/12/03	94	29.05	102.1	29.26	29.20	-8.1	22,316	-0.04%	大賣/
2020/12/02	12	28.07	5	27.81	27.80	7	21,321	0.03%
2020/12/01	20.5	27.86	13	28.16	27.95	7.5	20,950	0.04%
2020/11/30	20	28.15	56.2	27.97	28.10	-36.2	20,195	-0.18%
2020/11/27	17	26.66	27	26.64	26.85	-10	19,182	-0.05%
2020/11/26	62	26.34	90.1	26.15	26.35	-28.1	18,505	-0.15%
2020/11/25	62	24.37	32	24.60	24.85	30	16,813	0.18%
2020/11/24	12.5	23.76	1	24.35	23.75	11.5	16,303	0.07%
2020/11/23	6	23.72	5	24.28	24.30	1	16,140	0.01%
2020/11/20	5	23.75	2	24.03	23.75	3	15,843	0.02%
2020/11/19	13	24.05	10.5	24.12	24.05	2.5	15,636	0.02%
2020/11/18	5	24.67	12	24.70	24.60	-7	15,415	-0.05%
2020/11/17	10	24.55	7	24.62	24.65	3	15,220	0.02%
2020/11/16	4	24.10	9	24.20	24.15	-5	15,186	-0.03%
2020/11/13	4	24.29	0	0.00	24.15	4	15,049	0.03%
2020/11/12	3	24.23	1.1	24.28	24.75	1.9	14,918	0.01%
2020/11/11	6	24.83	18.1	24.80	24.65	-12.1	14,680	-0.08%
2020/11/10	12	25.26	8	25.19	24.90	4	14,494	0.03%
2020/11/09	16	24.61	22.3	24.80	24.85	-6.3	13,952	-0.04%
2020/11/06	7	24.23	23.4	24.32	24.10	-16.4	13,465	-0.12%
2020/11/05	12	24.01	4	24.16	23.85	8	13,083	0.06%
2020/11/04	9	24.34	10.1	24.42	24.50	-1.1	12,721	-0.01%
2020/11/03	17	23.89	27.1	24.09	24.10	-10.1	12,087	-0.08%
2020/11/02	21	22.83	25.5	22.75	23.15	-4.5	10,669	-0.04%
2020/10/30	38	22.18	9	22.24	21.90	29	9,912	0.29%
2020/10/29	4	22.93	4	23.03	22.65	0	9,077	0.00%
2020/10/28	12	23.44	38.2	22.67	22.90	-26.2	8,635	-0.30%
2020/10/27	3	21.33	39	21.26	21.50	-36	7,762	-0.46%
2020/10/23	6	20.81	12	21.03	21.00	-6	7,646	-0.08%
2020/10/22	1	20.80	16	20.72	20.65	-15	7,590	-0.20%
2020/10/21	40	20.99	4	21.30	21.30	36	7,424	0.48%
2020/10/20	2	20.35	0	0.00	20.35	2	7,186	0.03%
2020/10/19	0	0.00	1	20.70	20.80	-1	7,118	-0.01%
2020/10/16	5	21.09	18	21.35	21.15	-13	7,049	-0.18%
2020/10/15	1	21.50	5.2	21.62	21.60	-4.2	6,976	-0.06%
2020/10/14	0	0.00	20	22.07	22.00	-20	6,894	-0.29%
2020/10/13	11	21.73	45	22.19	22.30	-34	6,791	-0.50%
2020/10/12	1	21.70	36	21.85	22.00	-35	6,033	-0.58%
2020/10/06	0	0.00	1	19.85	19.90	-1	5,832	-0.02%
2020/09/30	8	19.69	0	0.00	19.65	8	5,996	0.13%
2020/09/29	0	0.00	6	19.21	19.50	-6	6,006	-0.10%
2020/09/28	1	19.10	0	0.00	19.05	1	5,984	0.02%
2020/09/25	6	18.94	9	19.02	18.95	-3	6,021	-0.05%
2020/09/24	31	19.57	5	19.65	19.10	26	6,006	0.43%
2020/09/23	0	0.00	1	20.00	20.00	-1	5,953	-0.02%
2020/09/22	12	20.19	0	0.00	20.20	12	5,992	0.20%
2020/09/21	1.6	20.74	0	0.00	20.65	1.6	6,179	0.03%
2020/09/18	0	0.00	10	20.86	21.00	-10	6,485	-0.15%
2020/09/17	0	0.00	4	21.00	20.75	-4	6,786	-0.06%
2020/09/16	3	20.43	0	0.00	20.60	3	7,068	0.04%
2020/09/15	3	20.45	2	20.78	20.50	1	7,356	0.01%
2020/09/14	6	20.83	0	0.00	20.70	6	7,588	0.08%
2020/09/11	15	21.50	0	0.00	21.40	15	7,495	0.20%
2020/09/10	0	0.00	1.1	22.90	22.90	-1.1	7,258	-0.02%
2020/09/09	3	22.83	0	0.00	22.85	3	7,234	0.04%
2020/09/08	0	0.00	13.2	22.26	22.15	-13.2	7,240	-0.18%
2020/09/07	14	22.42	7	22.25	22.45	7	7,304	0.10%
2020/09/04	3	21.63	0	0.00	21.65	3	7,277	0.04%
2020/09/03	1	22.10	0	0.00	22.10	1	7,259	0.01%
2020/09/02	0	0.00	2	22.35	22.40	-2	7,250	-0.03%
2020/09/01	0	0.00	2	21.70	21.70	-2	7,186	-0.03%
2020/08/28	6	21.28	1	21.40	21.25	5	7,154	0.07%
2020/08/27	3	21.10	2	21.10	21.00	1	7,174	0.01%
2020/08/26	0	0.00	9	21.52	21.45	-9	7,160	-0.13%
2020/08/25	0	0.00	4	21.66	21.60	-4	7,170	-0.06%
2020/08/24	2	21.35	0	0.00	21.45	2	7,229	0.03%
2020/08/21	5	21.35	2	21.08	21.35	3	7,316	0.04%
2020/08/20	12	20.54	0	0.00	20.55	12	7,288	0.16%
2020/08/19	2	20.78	0	20.90	20.85	2	7,141	0.03%
2020/08/18	1	21.45	6	21.35	21.40	-5	7,074	-0.07%
2020/08/17	6	21.26	6	21.27	21.35	0	7,102	0.00%
2020/08/14	20	21.87	6	21.64	21.60	14	7,079	0.20%
2020/08/13	3	21.75	0	0.00	21.80	3	7,062	0.04%
2020/08/12	1	22.20	0	0.00	22.10	1	7,016	0.01%
2020/08/11	2	22.20	2	22.60	22.20	0	6,987	0.00%
2020/08/10	0	0.00	5	22.35	22.50	-5	6,916	-0.07%
2020/08/06	8	22.91	7	22.91	22.70	1	6,895	0.01%
2020/08/05	4	22.80	5	23.16	22.70	-1	6,924	-0.01%
2020/07/31	1	23.20	0	0.00	23.25	1	6,990	0.01%
2020/07/30	2	23.58	21	22.84	23.65	-19	7,009	-0.27%
2020/07/29	15	22.63	1	22.60	22.50	14	7,039	0.20%
2020/07/28	1	22.30	6	22.23	22.00	-5	7,185	-0.07%
2020/07/27	1	22.90	6	23.50	22.65	-5	7,211	-0.07%
2020/07/24	12	23.90	0	0.00	23.80	12	7,190	0.17%
2020/07/17	6	24.72	0	0.00	24.60	6	7,342	0.08%
2020/07/16	0	0.00	2	25.00	25.05	-2	7,371	-0.03%
2020/07/15	2	25.05	8	24.93	25.05	-6	7,408	-0.08%
2020/07/14	5	25.80	0	0.00	25.80	5	7,402	0.07%
2020/07/13	20	26.14	6	26.23	26.00	14	7,330	0.19%
2020/07/10	3	27.02	0	0.00	26.70	3	7,282	0.04%
2020/07/09	1	27.45	33	27.05	27.30	-32	7,226	-0.44%
2020/07/08	4	26.79	2	26.90	26.80	2	7,106	0.03%
2020/07/07	0	0.00	2.4	26.88	26.80	-2.4	7,175	-0.03%
2020/07/06	0	0.00	15	26.80	26.90	-15	7,267	-0.21%
2020/07/03	8	26.69	0	0.00	26.85	8	7,334	0.11%
2020/07/02	1	26.90	0	0.00	26.95	1	7,345	0.01%
2020/07/01	4	27.10	22	27.05	27.10	-18	7,375	-0.24%
2020/06/30	2	27.20	12	27.00	27.10	-10	7,451	-0.13%
2020/06/29	20	25.90	0	0.00	26.35	20	7,246	0.28%
2020/06/24	1	26.05	0	0.00	26.05	1	6,930	0.01%
2020/06/23	7	25.34	2	25.20	25.40	5	6,650	0.08%
2020/06/22	6	25.80	10	26.05	25.25	-4	6,309	-0.06%
2020/06/19	8	26.66	3	26.68	26.00	5	6,023	0.08%
2020/06/18	7	27.06	8	26.95	26.95	-1	5,733	-0.02%
2020/06/15	5	27.90	6	28.33	27.15	-1	5,907	-0.02%
2020/06/12	55	27.50	0	0.00	27.90	55	5,817	0.95%
2020/06/10	2	27.55	0	0.00	27.65	2	5,761	0.03%
2020/06/09	3	27.92	0	0.00	27.80	3	5,891	0.05%
2020/06/08	5	27.40	0	0.00	27.40	5	5,930	0.08%
2020/06/04	0	0.00	1	27.80	27.80	-1	6,053	-0.02%
2020/06/03	13	27.48	10	27.50	27.40	3	6,053	0.05%
2020/06/01	1	26.90	45	26.84	26.70	-44	6,069	-0.72%
2020/05/29	4	27.00	1	27.25	26.85	3	6,065	0.05%
2020/05/28	2	27.73	10	27.37	27.45	-8	6,074	-0.13%
2020/05/27	0	0.00	5	27.55	27.10	-5	6,063	-0.08%
2020/05/25	56	26.90	0	0.00	27.00	56	6,216	0.90%
2020/05/22	5	27.23	2	27.23	27.00	3	6,212	0.05%
2020/05/21	6	26.73	1	26.65	26.95	5	6,149	0.08%
2020/05/20	6	26.50	2	26.75	26.85	4	6,132	0.07%
2020/05/14	5	26.10	0	0.00	25.80	5	6,044	0.08%
2020/05/13	0	26.80	0	0.00	26.80	0	5,999	0.00%
2020/05/11	0	0.00	2	27.40	27.50	-2	5,945	-0.03%
2020/05/05	0	0.00	2	27.35	27.40	-2	5,752	-0.03%
2020/05/04	1	26.85	6	27.10	27.50	-5	5,677	-0.09%
2020/04/30	5	26.60	3	26.72	26.65	2	5,504	0.04%
2020/04/29	0	0.00	10	26.35	26.30	-10	5,449	-0.18%
2020/04/27	0	0.00	2	26.30	26.40	-2	5,454	-0.04%
2020/04/24	2	25.45	0	0.00	25.40	2	5,347	0.04%
2020/04/22	0	0.00	56	24.75	25.50	-56	5,315	-1.05%
2020/04/21	1	25.45	0	0.00	25.55	1	5,316	0.02%
2020/04/20	0	0.00	1	26.05	26.25	-1	5,288	-0.02%
2020/04/17	10	25.70	13	25.54	25.50	-3	5,337	-0.06%
2020/04/15	11.2	26.19	1	26.05	26.15	10.2	5,295	0.19%
2020/04/14	2	25.60	0	0.00	25.55	2	5,247	0.04%
2020/04/13	19	25.34	3	25.40	25.25	16	5,238	0.31%
2020/04/10	0	0.00	16	25.56	25.40	-16	5,271	-0.30%
2020/04/07	10	24.33	0	0.00	24.10	10	5,091	0.20%
2020/04/06	4	24.10	0	0.00	24.30	4	5,104	0.08%
2020/04/01	23	25.63	0	0.00	25.00	23	5,046	0.46%
2020/03/31	2	26.05	1	26.55	26.90	1	5,005	0.02%
2020/03/30	0	0.00	1	26.10	26.70	-1	5,058	-0.02%
2020/03/27	0	0.00	1	26.85	26.70	-1	5,279	-0.02%
2020/03/25	2	27.63	0	0.00	27.20	2	5,748	0.03%
2020/03/24	1	26.70	1	27.45	26.70	0	5,833	0.00%
2020/03/23	2	24.90	6	25.10	25.30	-4	5,947	-0.07%
2020/03/20	0	0.00	7	24.90	25.65	-7	6,001	-0.12%
2020/03/19	0	0.00	6	24.20	24.20	-6	5,993	-0.10%
2020/03/18	0	0.00	4	27.30	26.85	-4	6,004	-0.07%
2020/03/17	0	0.00	40	27.60	27.45	-40	5,971	-0.67%
2020/03/16	0	28.10	0	0.00	28.05	0	5,917	0.00%
2020/03/13	1	28.69	1	28.00	28.40	0	5,943	0.00%
2020/03/12	2	30.05	0	0.00	30.00	2	5,803	0.03%
2020/03/10	25	30.30	0	0.00	30.05	25	5,682	0.44%
2020/03/09	0	0.00	13	29.85	29.90	-13	5,685	-0.23%
2020/03/06	11	29.85	14	30.50	30.00	-3	5,825	-0.05%
2020/03/02	0.1	31.30	0	0.00	31.40	0.1	5,709	0.00%
2020/02/27	4	31.90	0	0.00	30.90	4	5,635	0.07%
2020/02/26	13.1	31.65	1	31.65	31.65	12.1	5,528	0.22%
2020/02/25	0	0.00	5	31.05	31.30	-5	5,461	-0.09%
2020/02/21	0	0.00	74	31.19	31.40	-74	5,495	-1.35%
2020/02/20	0	0.00	5	30.95	30.95	-5	5,467	-0.09%
2020/02/19	0	0.00	1	31.10	31.10	-1	5,482	-0.02%
2020/02/18	0	0.00	7	30.87	30.90	-7	5,541	-0.13%
2020/02/17	2	30.60	0	0.00	30.60	2	5,648	0.04%
2020/02/14	1	30.55	0	0.00	30.45	1	5,730	0.02%
2020/02/13	0	30.20	18	30.19	30.15	-18	5,722	-0.31%
2020/02/12	6	29.76	3	29.70	29.85	3	5,695	0.05%
2020/02/11	2	29.70	0	0.00	29.60	2	5,690	0.04%
2020/02/10	5	29.25	0	0.00	29.15	5	5,679	0.09%
2020/02/07	3	29.25	1	29.25	29.25	2	5,679	0.04%
2020/02/06	0.1	29.55	13	29.38	29.55	-12.9	5,693	-0.23%
2020/02/05	3	29.15	0	0.00	29.10	3	5,720	0.05%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/02/03	1	28.90	0	0.00	29.35	1	5,708	0.02%
2020/01/30	0	0.00	11	29.62	29.80	-11	5,888	-0.19%
2020/01/20	1	31.35	0	0.00	31.10	1	5,774	0.02%
2020/01/17	0	0.00	3	31.43	31.45	-3	5,772	-0.05%
2020/01/16	0.9	31.65	0	0.00	31.55	0.9	5,771	0.01%
2020/01/15	0	0.00	2	31.75	31.65	-2	5,814	-0.03%
2020/01/13	22	32.11	2	31.63	31.95	20	5,823	0.34%
2020/01/10	7	31.19	16	31.24	31.25	-9	5,934	-0.15%
2020/01/09	10	30.70	1	30.70	30.60	9	5,892	0.15%
2020/01/07	1	31.35	0	0.00	31.25	1	5,859	0.02%
2020/01/06	6	31.30	0	0.00	31.20	6	5,879	0.10%
2020/01/03	1	31.40	0	0.00	31.40	1	5,842	0.02%
2020/01/02	0.1	32.10	0	0.00	32.10	0.1	5,790	0.00%
2019/12/27	0	0.00	10	31.95	31.85	-10	5,766	-0.17%
2019/12/25	7	32.35	5	32.34	32.30	2	5,873	0.03%
2019/12/23	3	32.37	4	32.46	32.55	-1	5,758	-0.02%
2019/12/20	2	32.00	27	31.56	31.75	-25	5,649	-0.44%
2019/12/19	5	31.37	47	31.31	31.55	-42	5,448	-0.77%
2019/12/18	2	31.13	29	31.24	31.40	-27	5,345	-0.51%
2019/12/17	5	30.75	34	30.71	30.70	-29	5,184	-0.56%
2019/12/16	1	30.65	140	30.83	30.85	-139	5,103	-2.72%	大賣/鉅額交易
2019/12/13	8	30.34	131	29.97	30.45	-123	4,980	-2.47%	大賣/鉅額交易
2019/12/12	2	29.43	204	29.33	29.55	-202	4,829	-4.18%	大賣/鉅額交易
2019/12/11	1	28.90	0	0.00	29.25	1	4,899	0.02%
2019/12/10	9	29.81	9	30.15	29.30	0	4,850	0.00%
2019/12/09	9	30.72	2	30.88	30.75	7	4,738	0.15%
2019/12/06	59	30.73	8	30.48	30.70	51	4,670	1.09%
2019/12/05	0	0.00	0	29.80	29.80	0	4,555	0.00%
2019/12/04	0	0.00	2	29.90	29.75	-2	4,502	-0.04%
2019/12/03	23.1	29.34	97	28.76	29.90	-73.9	4,430	-1.67%
2019/12/02	8	28.24	25.2	28.50	28.35	-17.2	4,264	-0.40%
2019/11/29	0	0.00	3	29.30	29.10	-3	4,235	-0.07%
2019/11/26	0	0.00	3	29.70	29.60	-3	4,207	-0.07%
2019/11/21	0	0.00	3	30.08	29.85	-3	4,313	-0.07%
2019/11/20	10	30.60	0	0.00	30.40	10	4,381	0.23%
2019/11/19	5	29.70	2	30.18	30.25	3	4,450	0.07%
2019/11/18	0	0.00	10	29.30	29.75	-10	4,483	-0.22%
2019/11/15	1	29.40	0	0.00	29.50	1	4,528	0.02%
2019/11/14	5	29.67	9	29.99	29.50	-4	4,530	-0.09%
2019/11/13	10	31.56	10	32.35	30.85	0	4,419	0.00%
2019/11/08	2	32.85	0	0.00	32.95	2	4,607	0.04%
2019/11/05	0	0.00	1	33.10	32.90	-1	4,697	-0.02%
2019/11/01	0.1	33.00	0	0.00	33.00	0.1	4,678	0.00%
2019/10/30	1	32.55	5	32.90	32.50	-4	4,689	-0.09%
2019/10/29	13	33.53	9	33.49	33.25	4	4,613	0.09%
2019/10/21	4	33.30	4	34.00	33.60	0	4,619	0.00%
2019/10/18	1	32.90	1	33.35	33.15	0	4,716	0.00%
2019/10/14	0	0.00	14	33.75	34.00	-14	4,540	-0.31%
2019/10/08	0	0.00	6	33.81	33.80	-6	4,454	-0.13%
2019/10/04	7	32.48	0	0.00	32.50	7	4,375	0.16%
2019/10/03	2	32.93	0	0.00	32.95	2	4,342	0.05%
2019/10/02	1	33.25	0	0.00	33.20	1	4,308	0.02%
2019/10/01	15.1	33.34	16	33.38	33.10	-0.9	4,232	-0.02%
2019/09/27	11	34.89	0	0.00	34.75	11	4,071	0.27%
2019/09/26	10	35.39	0	0.00	35.25	10	3,985	0.25%
2019/09/25	35	36.45	10	36.05	36.00	25	3,866	0.65%
2019/09/24	15	38.12	25	38.02	38.05	-10	3,689	-0.27%
2019/09/23	20	38.55	0	0.00	38.35	20	3,681	0.54%
2019/09/19	3	39.10	5	39.10	39.05	-2	3,685	-0.05%
2019/09/17	0	0.00	5	40.00	39.50	-5	3,932	-0.13%
2019/09/16	5	39.95	16	40.08	39.95	-11	4,111	-0.27%
2019/09/11	0.7	38.80	0	0.00	38.75	0.7	4,189	0.02%
2019/09/10	6	38.54	0	0.00	38.50	6	4,256	0.14%
2019/09/05	1	38.75	4	38.80	38.75	-3	4,448	-0.07%
2019/09/04	12	39.10	11	39.64	39.25	1	4,457	0.02%
2019/09/02	5.1	38.50	1	38.85	38.75	4.1	4,470	0.09%
2019/08/30	1	38.10	0	0.00	38.10	1	4,421	0.02%
2019/08/29	11	38.20	1	38.20	38.15	10	4,418	0.23%
2019/08/28	6	38.23	0	0.00	38.10	6	4,423	0.14%
2019/08/27	0	0.00	5	38.10	38.10	-5	4,431	-0.11%
2019/08/26	32	38.28	0	0.00	38.80	32	4,379	0.73%
2019/08/23	11	38.36	0	0.00	38.15	11	4,287	0.26%
2019/08/22	18	39.47	0	0.00	39.20	18	4,191	0.43%
2019/08/21	3	40.60	0	0.00	40.50	3	4,089	0.07%
2019/08/20	21	40.65	0	0.00	40.50	21	4,042	0.52%
2019/08/19	37	41.31	5	41.70	41.40	32	4,031	0.79%
2019/08/16	3	42.00	0	0.00	42.10	3	4,141	0.07%
2019/08/15	4	42.14	0	0.00	42.05	4	4,154	0.10%
2019/08/14	10	42.73	0	0.00	42.50	10	4,120	0.24%
2019/08/13	6	45.43	0	0.00	45.40	6	4,062	0.15%
2019/08/12	5	45.70	0	0.00	45.70	5	3,959	0.13%
2019/08/08	7	45.55	0	0.00	45.70	7	3,913	0.18%
2019/08/07	0	0.00	132	45.65	45.70	-132	3,919	-3.37%	大賣/鉅額交易
2019/08/05	0	0.00	3	45.93	45.85	-3	4,033	-0.07%
2019/08/02	21	45.80	0	0.00	45.90	21	4,040	0.52%
2019/08/01	0.1	46.05	76	46.15	46.05	-75.9	4,075	-1.86%
2019/07/31	0	0.00	20	46.28	46.25	-20	4,118	-0.49%
2019/07/30	0	0.00	52	46.26	46.00	-52	4,175	-1.25%
2019/07/29	0	0.00	40	46.50	46.50	-40	4,351	-0.92%
2019/07/26	0	0.00	1	46.00	46.00	-1	4,307	-0.02%
2019/07/25	32	45.65	0	0.00	45.70	32	4,338	0.74%
2019/07/24	28	45.98	2	46.15	46.00	26	4,352	0.60%
2019/07/23	0	0.00	20	47.17	46.80	-20	4,290	-0.47%
2019/07/22	10	47.12	138	46.96	46.80	-128	4,266	-3.00%	大賣/鉅額交易
2019/07/19	12	46.20	20	46.33	46.30	-8	4,152	-0.19%
2019/07/17	1	45.80	0	0.00	45.75	1	4,206	0.02%
2019/07/16	3	45.28	21	45.56	45.55	-18	4,203	-0.43%
2019/07/12	0	0.00	10	45.15	45.15	-10	4,357	-0.23%
2019/07/11	14	45.06	0	0.00	45.15	14	4,536	0.31%
2019/07/05	3	45.05	2	45.10	45.10	1	4,909	0.02%
2019/07/03	20	45.19	0	0.00	45.20	20	5,084	0.39%
2019/07/02	2	45.45	0	0.00	45.45	2	5,195	0.04%
2019/07/01	5.1	45.25	11	45.40	45.50	-5.9	5,207	-0.11%
2019/06/28	22	45.58	1	45.60	45.30	21	5,252	0.40%
2019/06/27	44	46.05	0	0.00	45.95	44	5,257	0.84%
2019/06/26	3	46.35	0	0.00	46.40	3	5,218	0.06%
2019/06/25	0	0.00	16	46.60	46.75	-16	5,301	-0.30%
2019/06/24	0	0.00	17	46.50	46.50	-17	5,417	-0.31%
2019/06/21	0	0.00	19	46.14	46.40	-19	5,328	-0.36%
2019/06/20	1	46.00	2	45.88	45.80	-1	5,183	-0.02%
2019/06/19	14	45.86	2	46.30	45.80	12	5,252	0.23%
2019/06/18	2	45.70	11	45.86	46.00	-9	5,337	-0.17%
2019/06/17	0	0.00	26	45.90	45.85	-26	5,770	-0.45%
2019/06/14	0	0.00	1	45.50	45.50	-1	5,918	-0.02%
2019/06/13	0	0.00	27	45.15	45.15	-27	5,961	-0.45%
2019/06/12	0	0.00	9	45.12	44.90	-9	6,029	-0.15%
2019/06/06	1	43.95	0	0.00	43.95	1	6,080	0.02%
2019/06/05	5	44.00	1	44.05	44.00	4	6,099	0.07%
2019/06/03	0.1	43.85	0	0.00	43.90	0.1	6,154	0.00%
2019/05/31	0	0.00	1	44.20	44.05	-1	6,207	-0.02%
2019/05/29	0	0.00	2	44.25	44.15	-2	6,355	-0.03%
2019/05/27	1	43.90	0	0.00	43.90	1	6,417	0.02%
2019/05/24	10	43.96	0	0.00	43.80	10	6,473	0.15%
2019/05/23	28	44.60	17	44.96	44.05	11	6,541	0.17%
2019/05/22	6	44.50	1	44.65	44.65	5	6,421	0.08%
2019/05/21	0	0.00	1	44.20	44.20	-1	6,469	-0.02%
2019/05/20	5.6	43.95	11	44.61	43.95	-5.4	6,497	-0.08%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	0	0.00	1	43.75	43.80	-1	6,884	-0.01%
2019/05/13	1	43.60	0	0.00	43.70	1	7,035	0.01%
2019/05/10	5	43.85	0	0.00	43.85	5	7,139	0.07%
2019/05/09	2	43.85	0	0.00	43.85	2	7,167	0.03%
2019/05/08	1	44.20	0	44.00	43.90	1	7,191	0.01%
2019/05/07	2	44.35	0	0.00	44.25	2	7,231	0.03%
2019/05/06	0	0.00	2	44.60	44.40	-2	7,482	-0.03%
2019/05/03	4	44.00	0	0.00	44.00	4	7,359	0.05%
2019/05/02	1.1	43.94	0	0.00	43.80	1.1	7,425	0.01%
2019/04/30	4	43.85	2	43.85	43.85	2	7,471	0.03%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/26	0	0.00	1	43.70	43.70	-1	7,565	-0.01%
2019/04/25	3	43.80	3	43.90	43.90	0	7,661	0.00%
2019/04/24	0	0.00	4	43.80	43.85	-4	7,751	-0.05%
2019/04/23	0	0.00	2	43.83	43.80	-2	7,892	-0.03%
2019/04/19	0	0.00	1	43.85	43.70	-1	8,131	-0.01%
2019/04/18	1	43.55	1	43.70	43.70	0	8,276	0.00%
2019/04/17	11	43.55	0	0.00	43.95	11	8,424	0.13%
2019/04/15	3	43.75	1	43.60	43.60	2	8,982	0.02%
2019/04/12	1	43.60	1	44.00	44.00	0	9,087	0.00%
2019/04/11	42	43.85	1	44.00	44.00	41	9,154	0.45%
2019/04/10	1	44.60	1	44.15	44.15	0	9,091	0.00%
2019/04/09	14	44.36	1	44.20	44.20	13	9,093	0.14%
2019/04/08	21	45.00	2	44.80	44.80	19	9,010	0.21%
2019/04/03	4	45.50	5	45.40	45.70	-1	8,951	-0.01%
2019/04/02	0.1	45.55	0	0.00	45.55	0.1	9,222	0.00%
2019/04/01	2	45.48	2	45.10	45.10	0	9,445	0.00%
2019/03/29	0	0.00	0	45.40	45.45	0	9,629	0.00%
2019/03/28	12	45.00	4	44.90	44.95	8	9,955	0.08%
2019/03/27	6	46.35	5	45.93	45.55	1	9,886	0.01%
2019/03/26	1	46.15	1.6	45.59	45.55	-0.6	9,681	-0.01%
2019/03/25	14.5	45.43	5	45.50	45.95	9.5	9,644	0.10%
2019/03/22	8	45.89	10	46.99	46.15	-2	9,617	-0.02%
2019/03/21	15	47.06	13	47.43	46.80	2	9,505	0.02%
2019/03/20	0	0.00	47	46.18	47.25	-47	9,335	-0.50%
2019/03/19	3	45.05	37	45.21	45.30	-34	8,875	-0.38%
2019/03/18	1	44.65	3	44.57	44.65	-2	8,758	-0.02%
2019/03/15	0	0.00	1	43.90	43.90	-1	8,722	-0.01%
2019/03/14	14	42.87	3	43.25	43.40	11	8,673	0.13%
2019/03/13	21	43.30	0	0.00	43.15	21	8,653	0.24%
2019/03/12	5	43.63	0	0.00	43.50	5	8,700	0.06%
2019/03/08	3.5	43.28	1	43.45	43.85	2.5	8,866	0.03%
2019/03/07	9	43.63	0	0.00	43.50	9	9,100	0.10%
2019/03/06	4	43.88	1	44.30	43.85	3	9,303	0.03%
2019/03/05	5	44.24	0	0.00	44.10	5	9,506	0.05%
2019/03/04	1	44.70	2	44.58	44.70	-1	9,893	-0.01%
2019/02/27	0	0.00	1	44.10	44.00	-1	10,492	-0.01%
2019/02/26	1	43.90	1	44.20	44.00	0	10,566	0.00%
2019/02/25	1	43.95	0	0.00	43.85	1	10,606	0.01%
2019/02/22	121	43.58	0	0.00	43.60	121	10,647	1.14%	大買/鉅額交易
2019/02/21	45	43.70	1	44.00	43.80	44	10,561	0.42%
2019/02/20	44	43.62	2	44.23	44.05	42	10,551	0.40%
2019/02/19	4	43.95	1	44.40	43.85	3	10,492	0.03%
2019/02/18	103	43.81	0	0.00	43.75	103	10,555	0.98%	大買/鉅額交易
2019/02/15	11	44.20	0	0.00	44.00	11	10,721	0.10%
2019/02/14	7	44.96	8	45.00	44.55	-1	10,780	-0.01%
2019/02/13	10	45.64	3	45.85	45.65	7	10,803	0.06%
2019/02/12	3	44.37	28	45.07	45.55	-25	10,689	-0.23%
2019/02/11	4	43.68	0	0.00	43.95	4	10,492	0.04%
2019/01/30	4	43.46	0	0.00	43.90	4	10,399	0.04%
2019/01/29	6	43.56	0	0.00	43.65	6	10,456	0.06%
2019/01/28	3	43.65	0	0.00	43.85	3	10,508	0.03%
2019/01/25	107	44.50	0	0.00	43.85	107	10,632	1.01%	大買/鉅額交易
2019/01/24	0	0.00	0.3	45.50	45.50	-0.3	10,507	0.00%
2019/01/23	41	45.23	11	45.50	45.40	30	10,602	0.28%
2019/01/22	3	46.15	2.6	45.99	45.70	0.4	10,682	0.00%
2019/01/21	4	46.96	3	46.63	46.65	1	10,850	0.01%
2019/01/18	1	46.55	1	46.90	46.85	0	11,045	0.00%
2019/01/17	3	46.35	2	46.70	46.10	1	11,343	0.01%
2019/01/16	2	46.90	2	47.10	46.80	0	11,832	0.00%
2019/01/15	3	47.30	22	47.59	48.00	-19	11,916	-0.16%
2019/01/14	1	47.10	1	47.60	47.55	0	12,217	0.00%
2019/01/11	1	46.80	9	47.53	47.55	-8	12,817	-0.06%
2019/01/10	3	47.27	6	47.35	46.75	-3	13,226	-0.02%
2019/01/09	4	46.53	33	46.75	47.20	-29	13,256	-0.22%
2019/01/08	22	46.51	23	46.48	46.80	-1	13,112	-0.01%
2019/01/07	1	44.55	22	44.78	45.00	-21	12,778	-0.16%
2019/01/04	3	43.75	8	43.91	43.80	-5	12,633	-0.04%
2019/01/03	6	43.31	51	43.11	43.30	-45	12,793	-0.35%
2019/01/02	0	0.00	2	42.20	42.40	-2	12,962	-0.02%
2018/12/27	2	42.08	2	42.30	42.05	0	13,354	0.00%
2018/12/26	10	41.60	5	41.95	42.00	5	13,706	0.04%
2018/12/25	13.6	41.36	11	41.53	41.85	2.6	14,400	0.02%
2018/12/24	52	42.25	2	43.55	42.00	50	14,374	0.35%
2018/12/22	14	43.86	12	43.88	43.35	2	14,453	0.01%
2018/12/21	0	0.00	24	43.72	42.85	-24	14,682	-0.16%
2018/12/20	0	0.00	2	42.00	42.00	-2	14,589	-0.01%
2018/12/19	0	0.00	2	41.95	42.00	-2	14,930	-0.01%
2018/12/17	0	0.00	15	42.10	42.00	-15	16,118	-0.09%
2018/12/14	10	42.10	2	42.38	42.30	8	16,742	0.05%
2018/12/13	2	42.28	3	42.37	42.25	-1	17,014	-0.01%
2018/12/12	2	42.23	4	42.15	42.20	-2	17,083	-0.01%
2018/12/11	28	41.95	1	42.45	42.05	27	17,110	0.16%
2018/12/07	11	41.78	3	41.93	42.00	8	17,289	0.05%
2018/12/06	4	41.34	0	0.00	42.00	4	17,399	0.02%
2018/12/05	1	42.50	1	42.85	42.35	0	17,502	0.00%
2018/12/04	3	43.25	1	43.15	43.05	2	17,561	0.01%
2018/12/03	3	43.28	9	43.58	43.50	-6	17,574	-0.03%
2018/11/30	3	42.57	3	43.10	42.70	0	17,586	0.00%
2018/11/29	1	43.70	7	43.37	42.85	-6	17,471	-0.03%
2018/11/28	4	41.36	4	41.63	42.00	0	17,670	0.00%
2018/11/27	15	41.08	4	41.39	42.05	11	17,497	0.06%
2018/11/26	21	40.97	11	41.85	43.00	10	17,106	0.06%
2018/11/22	5	43.01	1	43.80	42.80	4	16,619	0.02%
2018/11/21	15	43.51	0	0.00	43.55	15	16,659	0.09%
2018/11/19	2	45.20	2	45.40	44.90	0	16,999	0.00%
2018/11/16	0	0.00	6	44.95	44.65	-6	17,340	-0.03%
2018/11/15	2	44.98	1	44.65	44.85	1	17,387	0.01%
2018/11/14	11	45.45	10	45.58	45.10	1	17,459	0.01%
2018/11/13	2	42.78	6	45.06	45.45	-4	17,434	-0.02%
2018/11/12	9	43.92	1	45.10	43.95	8	17,616	0.05%
2018/11/09	6	45.94	3	45.82	45.80	3	17,949	0.02%
2018/11/08	1	45.45	1	45.85	45.50	0	18,561	0.00%
2018/11/06	0	0.00	2	45.50	44.80	-2	19,151	-0.01%
2018/11/05	8	45.94	9.3	45.79	45.50	-1.3	19,218	-0.01%
2018/11/02	17	46.21	24.3	45.57	45.35	-7.3	19,466	-0.04%
2018/11/01	17	44.59	37	44.72	44.90	-20	19,434	-0.10%
2018/10/31	8	43.71	5	44.15	43.40	3	19,750	0.02%
2018/10/30	15	43.27	12	43.34	43.15	3	19,967	0.02%
2018/10/29	6	43.71	8	44.09	43.25	-2	19,877	-0.01%
2018/10/26	6	43.91	9.1	43.75	43.30	-3.1	19,683	-0.02%
2018/10/25	11.4	43.87	8	44.07	43.20	3.4	19,475	0.02%
2018/10/24	32	48.52	10	48.04	46.95	22	19,131	0.11%
2018/10/23	30.2	50.94	30	50.75	50.90	0.2	18,589	0.00%
2018/10/22	22.1	52.27	18	51.58	51.30	4.1	18,459	0.02%
2018/10/19	36.1	50.25	68	50.29	51.30	-31.9	18,041	-0.18%
2018/10/18	60	47.39	80	47.87	48.60	-20	17,362	-0.12%
2018/10/17	7	47.43	7.2	47.55	46.00	-0.2	16,799	0.00%
2018/10/16	2	47.53	3	47.83	47.80	-1	16,704	-0.01%
2018/10/15	16	48.30	19.8	47.64	47.30	-3.8	16,678	-0.02%
2018/10/12	6	45.83	7	46.34	47.05	-1	16,635	-0.01%
2018/10/11	37	46.36	40	45.85	45.25	-3	16,853	-0.02%
2018/10/09	39	48.63	40	48.93	50.20	-1	16,566	-0.01%
2018/10/08	9	50.24	6	50.32	49.00	3	16,293	0.02%
2018/10/05	35	50.03	24	50.50	50.60	11	16,074	0.07%
2018/10/04	48	50.47	57	50.90	51.30	-9	15,838	-0.06%
2018/10/03	33	50.98	52.6	50.42	49.00	-19.6	15,498	-0.13%
2018/10/01	27.8	52.61	9	52.53	53.10	18.8	14,804	0.13%
2018/09/28	71	53.70	11	54.07	53.50	60	14,574	0.41%
2018/09/27	12	51.05	53	52.53	54.80	-41	14,303	-0.29%
2018/09/26	40	52.57	20	51.94	52.00	20	14,006	0.14%
2018/09/25	46	54.22	93.3	54.22	54.00	-47.3	13,820	-0.34%
2018/09/21	31	52.69	52	52.70	53.20	-21	13,491	-0.16%
2018/09/20	32	50.84	36	51.44	52.50	-4	13,152	-0.03%
2018/09/19	10	48.59	53	48.42	50.30	-43	12,459	-0.35%
2018/09/18	4	46.50	30	46.38	46.60	-26	11,924	-0.22%
2018/09/17	12	44.84	22.9	45.11	44.80	-10.9	11,743	-0.09%
2018/09/14	7	44.34	0	0.00	44.15	7	11,835	0.06%
2018/09/13	7	44.91	6	44.48	44.50	1	11,874	0.01%
2018/09/12	11	44.31	5	44.58	44.40	6	11,834	0.05%
2018/09/11	66	42.60	5	42.90	43.75	61	11,729	0.52%
2018/09/10	25	42.24	0	0.00	42.15	25	11,960	0.21%
2018/09/07	26	43.13	3	43.25	43.00	23	12,155	0.19%
2018/09/06	4	43.73	2	43.50	43.50	2	12,518	0.02%
2018/09/04	8	43.40	0	0.00	43.25	8	12,711	0.06%
2018/09/03	36	43.73	2	43.28	43.00	34	12,843	0.26%
2018/08/30	0	0.00	1	46.40	46.40	-1	12,881	-0.01%
2018/08/29	1	46.70	3	46.60	46.40	-2	13,091	-0.02%
2018/08/28	12	46.88	13	47.00	47.00	-1	13,420	-0.01%
2018/08/24	10	45.56	6	45.85	45.50	4	14,879	0.03%
2018/08/23	4	48.86	1	49.10	49.10	3	14,732	0.02%
2018/08/22	12	49.93	26	49.05	49.00	-14	14,544	-0.10%
2018/08/21	37	48.18	15	48.15	47.85	22	14,216	0.15%
2018/08/20	2	48.03	1	48.35	48.35	1	14,206	0.01%
2018/08/17	10	48.15	11	48.09	47.70	-1	14,116	-0.01%
2018/08/16	25	47.76	13	48.48	47.55	12	14,007	0.09%
2018/08/15	12	47.92	11	48.75	48.65	1	13,820	0.01%
2018/08/14	22	45.44	59	47.09	48.60	-37	13,596	-0.27%
2018/08/13	12	43.93	0	0.00	44.20	12	12,965	0.09%
2018/08/10	7	43.81	71.7	44.69	44.45	-64.7	12,769	-0.51%
2018/08/09	12	42.71	18	42.97	43.05	-6	12,528	-0.05%
2018/08/08	20	43.62	14	44.04	42.30	6	12,499	0.05%
2018/08/07	0	0.00	3.3	42.45	42.55	-3.3	12,519	-0.03%
2018/08/06	4	40.98	35	40.60	43.20	-31	12,948	-0.24%
2018/08/03	1	39.80	4	40.03	39.90	-3	12,645	-0.02%
2018/08/02	0	0.00	1	38.85	38.45	-1	12,563	-0.01%
2018/08/01	2	38.20	0	0.00	38.80	2	12,662	0.02%
2018/07/31	1	38.15	0	0.00	38.35	1	12,712	0.01%
2018/07/27	0	0.00	0.4	38.00	38.20	-0.4	13,018	0.00%
2018/07/26	1	38.05	5	38.35	38.60	-4	13,125	-0.03%
2018/07/24	3	37.25	3	37.10	37.30	0	13,648	0.00%
2018/07/23	10	36.40	0	0.00	36.60	10	13,824	0.07%
2018/07/20	37	37.06	2	37.20	37.00	35	14,122	0.25%
2018/07/19	0	0.00	2	39.50	38.40	-2	14,329	-0.01%
2018/07/18	0	0.00	16	38.72	39.05	-16	14,832	-0.11%
2018/07/17	2	38.95	38	39.01	38.75	-36	15,220	-0.24%
2018/07/13	0	0.00	5	37.30	36.70	-5	15,513	-0.03%
2018/07/11	0	0.00	20	36.50	36.60	-20	15,762	-0.13%
2018/07/09	0	0.00	1.1	37.04	36.95	-1.1	15,965	-0.01%
2018/07/06	1	36.15	0	0.00	36.05	1	16,078	0.01%
2018/07/05	9	36.44	0	0.00	36.05	9	16,341	0.06%
2018/07/04	2	36.28	15	37.21	37.10	-13	16,748	-0.08%
2018/07/03	62	35.94	0	0.00	35.75	62	17,135	0.36%
2018/06/28	6	36.25	1	36.45	36.15	5	18,103	0.03%
2018/06/25	3	36.80	10	36.60	36.50	-7	18,113	-0.04%
2018/06/22	5	37.94	1	37.95	37.60	4	18,084	0.02%
2018/06/21	1	38.75	2	38.83	38.80	-1	18,300	-0.01%
2018/06/20	5	38.71	1	38.60	38.60	4	18,450	0.02%
2018/06/19	56	39.99	30	40.80	39.75	26	18,457	0.14%
2018/06/15	10	38.83	59	39.96	40.00	-49	18,233	-0.27%
2018/06/14	20	39.59	22	40.30	38.20	-2	17,948	-0.01%
2018/06/13	11	37.81	7	38.65	38.90	4	17,594	0.02%
2018/06/12	4	37.55	4	37.64	37.65	0	17,398	0.00%
2018/06/11	15	37.02	15	37.65	36.85	0	17,491	0.00%
2018/06/08	8	38.51	21	38.63	37.95	-13	17,661	-0.07%
2018/06/07	3	38.35	16	38.13	37.85	-13	17,384	-0.07%
2018/06/06	1	37.90	27	38.37	38.00	-26	17,431	-0.15%
2018/06/05	24	37.79	21	37.97	37.50	3	17,499	0.02%
2018/06/04	20	37.30	26.9	37.76	37.60	-6.9	17,321	-0.04%
2018/06/01	10	34.52	29	34.65	35.70	-19	16,652	-0.11%
2018/05/31	0	0.00	5	32.67	32.50	-5	16,198	-0.03%
2018/05/29	0	0.00	6	32.74	32.75	-6	17,850	-0.03%
2018/05/28	3	32.05	6.6	31.98	31.90	-3.6	18,877	-0.02%
2018/05/25	2	32.30	1	32.20	32.10	1	18,965	0.01%
2018/05/24	37	32.90	0	0.00	32.60	37	19,129	0.19%
2018/05/23	2	32.35	2	32.60	32.55	0	19,353	0.00%
2018/05/22	6	32.88	1	33.50	32.60	5	19,394	0.03%
2018/05/21	0	33.40	0	0.00	33.50	0	19,442	0.00%
2018/05/17	5	34.00	0	0.00	33.85	5	19,265	0.03%
2018/05/16	7	33.99	1	33.85	33.80	6	19,165	0.03%
2018/05/15	14	34.35	9	34.28	34.00	5	19,094	0.03%
2018/05/14	25	34.82	6	33.66	33.35	19	18,926	0.10%
2018/05/11	5	34.06	15	34.37	34.80	-10	18,371	-0.05%
2018/05/10	6	34.11	5	34.50	34.10	1	18,209	0.01%
2018/05/09	2	33.50	4	33.63	33.90	-2	18,001	-0.01%
2018/05/08	3	32.85	5	33.41	33.50	-2	17,997	-0.01%
2018/05/07	1	33.05	4	33.15	33.25	-3	17,972	-0.02%
2018/05/04	5	32.62	3	32.25	32.25	2	17,775	0.01%
2018/05/03	2	32.88	7	32.86	32.75	-5	17,692	-0.03%
2018/05/02	31	33.42	28	33.69	33.80	3	17,796	0.02%
2018/04/30	14	33.98	33	34.15	34.00	-19	17,715	-0.11%
2018/04/27	15	32.38	15	32.57	32.80	0	17,368	0.00%
2018/04/26	21	32.05	34	31.57	31.75	-13	17,300	-0.08%
2018/04/25	47	31.66	51	31.92	32.40	-4	17,058	-0.02%
2018/04/24	54	32.21	40	31.99	31.35	14	16,798	0.08%
2018/04/23	31	34.59	23	34.60	34.75	8	16,371	0.05%
2018/04/20	0	0.00	17	33.01	32.70	-17	15,968	-0.11%
2018/04/19	4	33.31	30	33.18	33.20	-26	15,831	-0.16%
2018/04/18	0	0.00	30	31.00	30.85	-30	15,481	-0.19%
2018/04/17	2	31.00	0	0.00	30.05	2	15,607	0.01%
2018/04/16	2	31.00	0	0.00	30.40	2	15,837	0.01%
2018/04/13	1	31.35	6	31.50	31.35	-5	16,144	-0.03%
2018/04/12	5	31.71	3	32.02	31.75	2	16,733	0.01%
2018/04/11	105	32.39	100	31.80	32.40	5	17,304	0.03%	大買/
2018/04/10	24	32.03	10	32.09	31.60	14	17,095	0.08%
2018/04/09	28	31.77	105	31.55	32.50	-77	16,695	-0.46%	大賣/
2018/04/03	12	30.53	8	30.91	30.45	4	16,402	0.02%
2018/04/02	53	30.63	33.5	30.69	30.65	19.5	16,248	0.12%
2018/03/31	27	30.21	24	29.92	29.70	3	15,958	0.02%
2018/03/30	3	29.37	10	28.75	29.00	-7	15,797	-0.04%
2018/03/29	0	0.00	2	27.80	27.85	-2	15,592	-0.01%
2018/03/28	6	27.82	1	27.70	27.70	5	15,615	0.03%
2018/03/27	15	27.58	28	27.82	28.30	-13	15,603	-0.08%
2018/03/26	146	27.08	179	27.84	26.80	-33	15,503	-0.21%	大買/大賣/
2018/03/23	26	28.13	11	28.12	28.25	15	15,275	0.10%
2018/03/22	11	28.83	17	29.02	29.05	-6	15,103	-0.04%
2018/03/21	17	28.49	0	0.00	28.50	17	14,990	0.11%
2018/03/20	26	28.69	24	28.73	28.60	2	14,864	0.01%
2018/03/19	17	28.57	17	28.64	28.50	0	14,709	0.00%
2018/03/16	12	29.08	16	29.23	28.90	-4	14,564	-0.03%
2018/03/15	31	29.66	20	29.90	29.40	11	14,478	0.08%
2018/03/14	21	29.16	11	29.21	29.75	10	14,263	0.07%
2018/03/13	15	28.46	0	0.00	28.45	15	13,827	0.11%
2018/03/12	6	27.70	50.1	28.10	28.80	-44.1	13,710	-0.32%
2018/03/09	29	27.64	12.5	27.62	27.50	16.5	13,492	0.12%
2018/03/08	134	28.60	120.1	28.47	28.60	13.9	13,144	0.11%	大買/大賣/
2018/03/07	118	28.24	128	29.03	27.95	-10	12,914	-0.08%	大買/大賣/
2018/03/06	20	28.94	19	28.77	28.80	1	12,618	0.01%
2018/03/05	76	29.64	74	30.21	29.40	2	12,248	0.02%
2018/03/02	42	28.19	37.4	28.38	28.80	4.6	11,497	0.04%
2018/03/01	10	26.43	28	26.73	27.70	-18	10,438	-0.17%
2018/02/27	12	25.23	11	25.50	25.20	1	9,336	0.01%
2018/02/26	13	25.44	7	25.88	25.35	6	9,170	0.07%
2018/02/23	16	25.35	25	25.46	25.00	-9	8,916	-0.10%
2018/02/22	21	24.69	12	24.80	24.50	9	8,601	0.10%
2018/02/21	14	23.81	32	24.13	24.50	-18	8,393	-0.21%
2018/02/12	5	22.24	7	22.35	22.30	-2	8,095	-0.02%
2018/02/09	13	21.68	12	21.90	21.95	1	8,075	0.01%
2018/02/08	16	22.50	16	22.24	22.50	0	8,076	0.00%
2018/02/07	11	22.16	50	22.21	22.00	-39	8,097	-0.48%
2018/02/06	18	21.85	0	0.00	21.30	18	8,053	0.22%
2018/02/05	0	0.00	11	23.03	23.05	-11	7,867	-0.14%
2018/02/02	6	23.68	0	0.00	23.55	6	7,844	0.08%
2018/02/01	2	23.78	0	0.00	23.75	2	7,852	0.03%
2018/01/31	16	24.20	9	23.83	24.40	7	7,812	0.09%
2018/01/30	4	23.71	1	24.05	23.65	3	7,702	0.04%
2018/01/26	0	0.00	4	24.18	24.20	-4	7,752	-0.05%
2018/01/25	14	24.66	9	24.89	24.60	5	8,332	0.06%
2018/01/24	13	23.68	35	23.48	24.00	-22	8,182	-0.27%
2018/01/22	7	23.91	12	23.80	23.55	-5	7,906	-0.06%
2018/01/19	7	24.24	7	24.40	24.35	0	7,803	0.00%
2018/01/18	0	0.00	1	23.85	23.85	-1	7,725	-0.01%
2018/01/17	12	24.08	6	24.02	24.00	6	7,678	0.08%
2018/01/16	5	24.87	6	25.02	24.75	-1	7,543	-0.01%
2018/01/15	12	24.64	10	24.83	24.90	2	7,515	0.03%
2018/01/12	15	25.42	4	25.16	24.90	11	7,532	0.15%
2018/01/11	3	25.20	0.7	25.10	25.20	2.3	7,472	0.03%
2018/01/10	1	25.35	19	25.59	25.30	-18	7,221	-0.25%
2018/01/09	9	24.79	29	25.37	24.80	-20	6,780	-0.29%
2018/01/08	24.2	24.12	26	25.11	24.85	-1.8	6,332	-0.03%
2018/01/05	22	23.09	78.2	23.12	23.50	-56.2	5,586	-1.01%
2018/01/03	3	22.13	1	22.45	21.90	2	4,714	0.04%
2018/01/02	1	21.80	1	22.05	22.00	0	4,589	0.00%

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