大成鋼 (2027)-元富-吉利券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.80
漲跌
▼0.10
漲幅
-0.27%
成交量
19,030張
產業
上市鋼鐵類股
1798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-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	1	36.55	0.5	36.75	36.90	0.5	9,754	0.01%
2024/06/17	0	0.00	1	37.00	37.00	-1	10,037	-0.01%
2024/06/14	1	36.90	0	0.00	36.80	1	10,100	0.01%
2024/06/13	0.4	37.30	0	0.00	37.15	0.4	10,046	0.00%
2024/06/12	3	37.60	0.4	37.45	37.65	2.6	10,052	0.03%
2024/06/11	1.2	37.73	0	0.00	37.75	1.2	10,102	0.01%
2024/06/07	0	0.00	1	38.55	38.65	-1	10,058	-0.01%
2024/06/06	0.1	37.80	0	0.00	38.00	0.1	9,981	0.00%
2024/06/05	1	37.45	0	0.00	37.50	1	9,939	0.01%
2024/05/31	0	0.00	1	38.40	38.35	-1	10,013	-0.01%
2024/05/30	0	0.00	2	37.95	37.95	-2	9,967	-0.02%
2024/05/28	1	38.10	0	0.00	38.15	1	9,928	0.01%
2024/05/24	0.2	38.35	0	0.00	38.25	0.2	9,652	0.00%
2024/05/23	1	38.80	3	39.10	39.35	-2	9,528	-0.02%
2024/05/22	7.1	39.28	7	39.33	39.30	0.1	9,230	0.00%
2024/05/21	12	39.69	13	39.81	40.05	-1	8,857	-0.01%
2024/05/20	8	39.84	9.2	40.05	40.05	-1.2	8,250	-0.01%
2024/05/17	1	37.50	13	37.90	37.95	-12	6,952	-0.17%
2024/05/16	0	0.00	0.2	37.30	37.45	-0.2	6,734	0.00%
2024/05/15	0.1	37.00	0	0.00	37.05	0.1	6,700	0.00%
2024/05/14	1	37.15	2	37.00	36.95	-1	6,680	-0.01%
2024/05/13	1	36.95	0	0.00	37.00	1	6,699	0.01%
2024/05/10	0.2	36.70	0	0.00	37.15	0.2	6,706	0.00%
2024/05/07	0	0.00	4	36.81	37.20	-4	6,640	-0.06%
2024/05/06	0	0.00	1	37.15	37.15	-1	6,575	-0.02%
2024/05/03	2	37.28	0	0.00	37.30	2	6,538	0.03%
2024/05/02	0	0.00	6	37.50	37.60	-6	6,489	-0.09%
2024/04/30	0	0.00	6	36.86	36.80	-6	6,401	-0.09%
2024/04/29	1	36.95	2.2	37.07	37.25	-1.2	6,371	-0.02%
2024/04/24	3.1	37.20	2	37.10	37.10	1.1	6,260	0.02%
2024/04/23	1	37.60	0	0.00	37.80	1	6,238	0.02%
2024/04/22	6	37.88	0	0.00	37.60	6	6,242	0.10%
2024/04/19	4	37.63	3	37.73	37.70	1	6,156	0.02%
2024/04/18	11	38.26	6	38.06	37.80	5	5,910	0.08%
2024/04/17	2	36.95	0	0.00	36.95	2	5,460	0.04%
2024/04/16	0	0.00	2	36.85	36.70	-2	5,459	-0.04%
2024/04/15	6	37.03	2	37.15	36.70	4	5,378	0.07%
2024/04/12	2	36.48	0	0.00	36.50	2	5,281	0.04%
2024/04/10	3	37.08	0	0.00	37.00	3	5,292	0.06%
2024/04/09	0	0.00	1	37.65	37.50	-1	5,222	-0.02%
2024/04/08	0	0.00	1	36.60	36.60	-1	5,021	-0.02%
2024/03/29	2.1	36.53	1	36.50	36.50	1.1	4,878	0.02%
2024/03/28	1	37.05	2	36.95	37.10	-1	4,763	-0.02%
2024/03/26	2	36.33	0	0.00	36.45	2	4,921	0.04%
2024/03/25	10	36.74	10	36.70	36.70	0	5,151	0.00%
2024/03/22	0	0.00	3	37.50	37.10	-3	5,369	-0.06%
2024/03/21	0	0.00	5	36.92	37.15	-5	5,672	-0.09%
2024/03/20	7	36.50	4	36.70	36.40	3	6,326	0.05%
2024/03/18	0	0.00	1	35.95	35.90	-1	6,169	-0.02%
2024/03/15	1	35.95	0	0.00	36.30	1	6,167	0.02%
2024/03/14	5	36.22	0	0.00	36.30	5	6,131	0.08%
2024/03/13	1	35.65	0	0.00	35.70	1	6,124	0.02%
2024/03/07	0	0.00	4	35.74	35.85	-4	6,149	-0.07%
2024/03/06	1	36.15	0	0.00	36.05	1	6,233	0.02%
2024/03/01	0	0.00	1	36.20	36.05	-1	6,279	-0.02%
2024/02/27	0.8	35.95	1	35.95	35.80	-0.2	6,304	0.00%
2024/02/26	5	36.20	0	0.00	36.15	5	6,298	0.08%
2024/02/22	1	36.35	0	0.00	36.45	1	6,445	0.02%
2024/02/16	0.2	36.30	0	0.00	36.30	0.2	6,801	0.00%
2024/02/15	1	35.95	4	35.90	36.20	-3	6,797	-0.04%
2024/02/05	2	36.40	0	0.00	36.35	2	6,770	0.03%
2024/02/01	2	36.95	0.1	37.00	37.00	1.9	6,764	0.03%
2024/01/30	1	37.05	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0	0.00	1	37.35	37.40	-1	6,774	-0.01%
2024/01/19	1	36.60	2	36.60	36.60	-1	6,889	-0.01%
2024/01/18	1	36.75	1	36.55	36.60	0	6,886	0.00%
2024/01/12	0.1	37.55	0	0.00	37.50	0.1	6,772	0.00%
2024/01/10	10	37.40	0	0.00	37.50	10	6,933	0.14%
2023/12/25	0	0.00	5	39.78	39.45	-5	6,760	-0.07%
2023/12/21	1	39.50	0	0.00	39.35	1	6,577	0.02%
2023/12/20	5	40.15	0	0.00	39.70	5	6,433	0.08%
2023/12/19	2	39.58	4	39.21	39.70	-2	6,198	-0.03%
2023/12/18	2	40.10	13	40.37	39.75	-11	5,956	-0.18%
2023/12/15	6	40.10	12	39.85	39.55	-6	5,561	-0.11%
2023/12/12	1	38.40	0	0.00	38.35	1	5,345	0.02%
2023/12/11	4	38.60	0	0.00	38.40	4	5,332	0.08%
2023/12/07	1	39.10	0	0.00	38.80	1	5,187	0.02%
2023/12/06	0	39.10	0	39.10	39.15	0	5,176	0.00%
2023/12/05	0	0.00	1	38.80	38.95	-1	5,154	-0.02%
2023/12/01	12	38.88	2	39.05	38.85	10	5,216	0.19%
2023/11/29	1	38.50	1	38.50	38.50	0	5,235	0.00%
2023/11/28	2	38.40	1	38.55	38.65	1	5,256	0.02%
2023/11/24	1	38.35	2	38.70	38.35	-1	5,258	-0.02%
2023/11/22	1	38.55	0.2	38.45	38.60	0.8	5,234	0.02%
2023/11/21	1	38.20	3	38.40	38.50	-2	5,185	-0.04%
2023/11/17	0	0.00	4.2	38.32	38.10	-4.2	5,070	-0.08%
2023/11/16	0	0.00	5	38.21	38.15	-5	5,020	-0.10%
2023/11/15	0	0.00	4	37.21	37.05	-4	4,845	-0.08%
2023/11/14	3	36.38	0	0.00	36.50	3	4,922	0.06%
2023/11/10	5	37.10	0	0.00	37.00	5	5,138	0.10%
2023/11/09	1	37.35	0	0.00	37.30	1	5,274	0.02%
2023/11/03	0.2	37.15	5	37.25	37.30	-4.8	5,708	-0.08%
2023/10/30	9	36.85	0.2	36.80	37.10	8.8	6,064	0.15%
2023/10/24	0	0.00	0.2	36.25	36.45	-0.2	7,838	0.00%
2023/10/23	0	0.00	0.3	36.35	36.40	-0.3	8,190	0.00%
2023/10/19	0	0.00	1.2	36.76	36.80	-1.2	8,595	-0.01%
2023/10/18	0	0.00	0.2	36.85	36.65	-0.2	8,901	0.00%
2023/10/17	0	0.00	2	37.35	37.20	-2	9,190	-0.02%
2023/10/04	0	0.00	0.2	36.49	36.45	-0.2	9,591	0.00%
2023/10/02	1	36.65	0	36.75	36.65	1	9,602	0.01%
2023/09/28	2	36.95	0	0.00	36.85	2	9,642	0.02%
2023/09/26	3	37.52	0	0.00	37.45	3	9,665	0.03%
2023/09/25	2.2	38.16	0	0.00	38.00	2.2	9,676	0.02%
2023/09/22	5	37.82	6	38.00	38.15	-1	9,667	-0.01%
2023/09/21	2	38.03	0	0.00	37.95	2	9,652	0.02%
2023/09/20	0	38.60	1	38.65	38.40	-1	9,623	-0.01%
2023/09/19	3.2	38.30	2	38.53	38.40	1.2	9,625	0.01%
2023/09/18	2	38.80	3	38.87	38.70	-1	9,616	-0.01%
2023/09/15	0.3	37.60	11.1	37.86	38.50	-10.9	9,394	-0.12%
2023/09/14	1.2	36.70	0	0.00	36.75	1.2	9,158	0.01%
2023/09/13	0.6	36.50	0	0.00	36.40	0.6	9,235	0.01%
2023/09/08	1	35.85	0	0.00	36.10	1	9,678	0.01%
2023/09/07	2	36.00	0.8	35.90	35.75	1.2	9,781	0.01%
2023/09/06	2	36.53	0	0.00	36.45	2	9,722	0.02%
2023/09/05	1	37.05	0	0.00	37.25	1	9,727	0.01%
2023/09/04	1	36.40	1	37.25	37.20	0	9,828	0.00%
2023/08/31	0.1	36.70	0	0.00	36.30	0.1	9,783	0.00%
2023/08/24	2	35.80	0	0.00	35.95	2	10,120	0.02%
2023/08/23	0.1	36.05	0	0.00	35.95	0.1	10,120	0.00%
2023/08/17	1	35.80	1	36.05	36.45	0	10,050	0.00%
2023/08/16	0	0.00	10	35.86	36.30	-10	10,040	-0.10%
2023/08/15	1	37.10	0	0.00	37.00	1	9,926	0.01%
2023/08/14	4.2	37.71	0	0.00	37.75	4.2	9,799	0.04%
2023/08/11	0.3	39.50	0	0.00	39.45	0.3	9,620	0.00%
2023/08/09	80	40.31	0	0.00	40.05	80	9,515	0.84%
2023/08/08	3	40.10	0	0.00	40.40	3	9,482	0.03%
2023/08/07	0.1	40.30	0	0.00	40.50	0.1	9,485	0.00%
2023/08/04	5	40.20	0	0.00	40.45	5	9,448	0.05%
2023/08/02	0	0.00	1	39.85	40.15	-1	9,483	-0.01%
2023/07/31	3	39.30	2.2	39.26	39.50	0.8	9,346	0.01%
2023/07/28	8	39.93	0	0.00	39.95	8	9,096	0.09%
2023/07/27	3	49.37	3	49.52	49.90	0	8,302	0.00%
2023/07/26	2	48.90	3	48.70	48.90	-1	7,702	-0.01%
2023/07/25	1	48.95	2	49.03	48.95	-1	7,395	-0.01%
2023/07/21	39.1	48.73	33	49.17	48.70	6.1	7,075	0.09%
2023/07/20	5	48.15	3	49.43	49.45	2	6,883	0.03%
2023/07/17	4	47.93	1	47.90	48.00	3	6,400	0.05%
2023/07/14	1	47.70	0	0.00	47.75	1	6,419	0.02%
2023/07/11	0	0.00	1	47.10	47.20	-1	6,483	-0.02%
2023/07/05	1	48.05	0	0.00	48.05	1	6,681	0.01%
2023/07/04	1	48.10	0	0.00	48.20	1	6,685	0.01%
2023/07/03	0	0.00	2	48.05	47.95	-2	6,792	-0.03%
2023/06/27	0	0.00	0.1	47.97	47.45	-0.1	6,872	0.00%
2023/06/21	1	47.25	0	0.00	47.30	1	6,845	0.01%
2023/06/19	1	48.49	0	0.00	47.90	1	6,836	0.01%
2023/06/16	0	0.00	3	48.42	48.35	-3	6,840	-0.04%
2023/06/15	0	47.75	7	47.86	47.95	-7	6,728	-0.10%
2023/06/14	2	46.95	0	46.90	47.00	2	6,682	0.03%
2023/06/13	3	46.32	0	0.00	46.40	3	6,970	0.04%
2023/06/12	2	47.00	0	0.00	46.95	2	7,263	0.03%
2023/06/09	1	47.30	0	0.00	47.40	1	8,323	0.01%
2023/06/08	2	47.20	4	47.29	47.25	-2	8,588	-0.02%
2023/06/07	1	47.05	0	0.00	47.00	1	8,554	0.01%
2023/06/05	0	46.90	4	47.10	46.90	-4	8,690	-0.05%
2023/06/01	0.2	45.40	1	45.35	45.45	-0.8	8,797	-0.01%
2023/05/31	1	45.30	0	0.00	45.10	1	8,817	0.01%
2023/05/25	0	45.50	0	0.00	45.20	0	8,903	0.00%
2023/05/23	3	45.50	0	0.00	45.40	3	8,963	0.03%
2023/05/22	0	0.00	7	45.45	45.50	-7	8,960	-0.08%
2023/05/18	0.3	44.85	0	0.00	44.85	0.3	8,996	0.00%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	0	44.70	0	0.00	44.45	0	9,511	0.00%
2023/05/05	0.5	45.00	0	0.00	45.00	0.5	9,411	0.01%
2023/04/26	1	42.95	0	0.00	43.25	1	10,176	0.01%
2023/04/25	2	44.33	0	0.00	43.40	2	10,141	0.02%
2023/04/24	2	44.00	0	0.00	44.05	2	10,117	0.02%
2023/04/19	1	45.05	0	0.00	45.05	1	10,215	0.01%
2023/04/18	1	45.35	0	0.00	45.35	1	10,145	0.01%
2023/04/14	1	45.35	0	0.00	45.35	1	10,046	0.01%
2023/04/12	0	0.00	2	45.30	45.30	-2	10,044	-0.02%
2023/04/07	2	44.85	1	44.90	44.85	1	9,949	0.01%
2023/04/06	5	45.10	0	0.00	44.85	5	10,057	0.05%
2023/03/31	5	45.60	0	0.00	45.50	5	10,114	0.05%
2023/03/30	0	0.00	0	45.60	45.60	0	10,624	0.00%
2023/03/28	0	0.00	6	45.45	45.35	-6	11,750	-0.05%
2023/03/27	0	0.00	5	45.50	45.50	-5	12,350	-0.04%
2023/03/24	0	0.00	6	45.23	45.15	-6	12,834	-0.05%
2023/03/23	3	45.30	10	45.30	45.25	-7	13,167	-0.05%
2023/03/22	1	45.45	0	0.00	45.50	1	13,439	0.01%
2023/03/21	11	45.34	0	0.00	45.30	11	13,955	0.08%
2023/03/20	1.2	45.22	1	45.25	45.20	0.2	14,144	0.00%
2023/03/17	1	45.10	2	45.15	45.45	-1	14,211	-0.01%
2023/03/16	11.2	44.89	1	44.60	44.50	10.2	14,219	0.07%
2023/03/15	5	46.50	0	0.00	45.80	5	14,140	0.04%
2023/03/14	8.4	46.94	18	46.79	46.55	-9.6	14,124	-0.07%
2023/03/13	5.1	44.61	6	45.14	45.35	-0.9	13,791	-0.01%
2023/03/10	0.1	44.35	1	44.50	44.40	-0.9	13,477	-0.01%
2023/03/09	8	44.88	0	0.00	44.70	8	13,485	0.06%
2023/03/08	5	45.05	2	44.98	45.10	3	13,415	0.02%
2023/03/07	2	45.15	0	0.00	45.00	2	13,319	0.02%
2023/03/06	0	44.40	0	0.00	44.50	0	13,125	0.00%
2023/02/21	1	43.35	0	0.00	43.45	1	13,412	0.01%
2023/02/20	1	43.00	0	0.00	43.50	1	13,750	0.01%
2023/02/17	0	42.90	0	0.00	42.80	0	14,206	0.00%
2023/02/16	0	0.00	1	43.10	43.10	-1	14,818	-0.01%
2023/02/15	1	42.95	1	42.80	42.90	0	14,935	0.00%
2023/02/14	80	43.85	80	43.95	43.95	0	14,645	0.00%
2023/02/13	0.1	44.15	0	0.00	44.15	0.1	14,664	0.00%
2023/02/10	0	0.00	0.2	44.35	43.80	-0.2	14,750	0.00%
2023/02/09	0.2	44.35	0	0.00	44.40	0.2	14,925	0.00%
2023/02/07	0	0.00	56	44.20	44.35	-56	14,906	-0.38%
2023/02/03	0	0.00	10	44.40	44.20	-10	14,902	-0.07%
2023/01/31	0	0.00	20	44.70	44.80	-20	14,533	-0.14%
2023/01/30	0	0.00	1	44.20	44.30	-1	14,397	-0.01%
2023/01/17	0.5	43.20	8	43.35	43.50	-7.5	14,281	-0.05%
2023/01/11	0	0.00	1	43.30	43.20	-1	14,393	-0.01%
2023/01/05	0	42.60	0	0.00	42.25	0	14,714	0.00%
2023/01/04	1	42.60	0	0.00	42.70	1	14,726	0.01%
2023/01/03	0	0.00	1	42.45	42.60	-1	14,803	-0.01%
2022/12/29	1.4	41.36	0	0.00	41.35	1.4	14,795	0.01%
2022/12/23	14	42.91	14	43.09	43.15	0	15,177	0.00%
2022/12/22	11	43.43	2	43.68	44.00	9	15,033	0.06%
2022/12/21	7.1	42.76	6	42.87	43.00	1.1	14,606	0.01%
2022/12/20	10	41.10	0	0.00	41.50	10	14,020	0.07%
2022/12/16	1	44.15	0	0.00	43.55	1	13,086	0.01%
2022/12/15	1	44.95	7.5	45.13	44.75	-6.5	12,606	-0.05%
2022/12/14	59	44.20	65	43.71	44.20	-6	12,315	-0.05%
2022/12/13	1.1	44.30	5	44.21	43.60	-3.9	12,024	-0.03%
2022/12/12	10	42.20	1	42.30	42.45	9	11,484	0.08%
2022/12/09	2	43.25	0	0.00	43.15	2	11,255	0.02%
2022/12/08	0	0.00	1	43.25	43.20	-1	11,166	-0.01%
2022/12/07	4	43.10	3	43.10	43.10	1	11,063	0.01%
2022/12/06	15	43.37	3	43.12	42.80	12	10,897	0.11%
2022/12/05	6	42.77	16	42.18	43.30	-10	10,634	-0.09%
2022/12/01	3	40.83	0	0.00	40.50	3	10,017	0.03%
2022/11/28	2	39.90	0	0.00	39.55	2	9,958	0.02%
2022/11/25	0.1	40.40	0	0.00	40.00	0.1	10,050	0.00%
2022/11/22	0	0.00	1	39.80	39.80	-1	10,063	-0.01%
2022/11/18	7	40.86	18	40.45	39.90	-11	10,079	-0.11%
2022/11/17	13	41.10	1	40.95	41.10	12	9,984	0.12%
2022/11/16	7	41.51	10	41.64	40.85	-3	9,873	-0.03%
2022/11/15	40	41.33	41	41.44	41.30	-1	9,570	-0.01%
2022/11/14	7	40.37	53	40.18	40.80	-46	9,242	-0.50%
2022/11/09	2	40.00	2	39.55	39.60	0	9,324	0.00%
2022/11/07	1	39.30	3.1	39.16	39.40	-2.1	10,501	-0.02%
2022/11/02	1	37.85	0	0.00	38.05	1	10,278	0.01%
2022/11/01	0	37.75	0	0.00	37.60	0	10,259	0.00%
2022/10/31	0.1	37.94	0	0.00	37.75	0.1	10,240	0.00%
2022/10/28	0	0.00	3	38.20	37.80	-3	10,252	-0.03%
2022/10/27	1	38.50	0	0.00	38.85	1	10,283	0.01%
2022/10/19	5	38.21	0	0.00	38.15	5	10,544	0.05%
2022/10/14	1	39.35	4.1	39.31	39.10	-3.1	10,733	-0.03%
2022/10/13	1.1	36.99	0	0.00	37.20	1.1	10,777	0.01%
2022/10/12	0	0.00	1	38.30	39.00	-1	10,866	-0.01%
2022/10/05	0	0.00	6	39.65	39.20	-6	10,898	-0.06%
2022/10/04	0	0.00	0.1	38.81	39.30	-0.1	10,783	0.00%
2022/10/03	3.1	37.25	3	37.95	38.10	0.1	10,661	0.00%
2022/09/30	0	0.00	3.1	37.25	37.80	-3.1	10,679	-0.03%
2022/09/26	11	37.18	0	0.00	37.20	11	10,454	0.11%
2022/09/23	1	39.00	0	0.00	39.00	1	10,523	0.01%
2022/09/22	1	39.05	1	39.00	39.00	0	10,588	0.00%
2022/09/15	15	39.50	0	0.00	39.60	15	10,794	0.14%
2022/09/14	0	0.00	1	39.00	39.55	-1	10,933	-0.01%
2022/09/13	0	0.00	3.1	40.00	40.00	-3.1	11,066	-0.03%
2022/09/12	21	39.83	16	40.00	39.85	5	11,356	0.04%
2022/09/08	0	0.00	11.1	39.00	39.10	-11.1	11,407	-0.10%
2022/09/07	20	37.45	0	0.00	37.50	20	11,508	0.17%
2022/09/02	1	38.10	0	0.00	38.05	1	12,013	0.01%
2022/08/30	0.3	39.80	0	39.85	39.70	0.2	11,907	0.00%
2022/08/29	1	39.40	0	0.00	39.40	1	11,903	0.01%
2022/08/26	1	40.60	0.5	40.55	40.45	0.5	11,929	0.00%
2022/08/24	1	40.10	0	0.00	40.15	1	11,867	0.01%
2022/08/22	0	0.00	1	40.10	40.15	-1	11,853	-0.01%
2022/08/19	26	40.64	26	40.90	40.65	0	11,942	0.00%
2022/08/18	5	40.85	31	40.69	40.65	-26	11,930	-0.22%
2022/08/17	1	40.15	4	39.68	39.55	-3	11,527	-0.03%
2022/08/16	1	39.00	0	0.00	39.20	1	11,415	0.01%
2022/08/15	36	39.63	11	39.83	39.90	25	11,331	0.22%
2022/08/12	4	38.59	19	38.57	39.15	-15	10,931	-0.14%
2022/08/11	4	35.71	1	35.65	35.70	3	10,485	0.03%
2022/08/05	2	34.90	1	34.75	34.90	1	10,838	0.01%
2022/08/04	0	0.00	3	34.08	34.35	-3	11,011	-0.03%
2022/08/03	6	34.48	0	0.00	34.50	6	11,353	0.05%
2022/08/02	1	35.00	0	0.00	35.10	1	11,533	0.01%
2022/08/01	2	36.30	5	36.37	36.20	-3	11,541	-0.03%
2022/07/29	1	34.80	0	0.00	34.90	1	11,473	0.01%
2022/07/28	1	34.95	0	0.00	34.90	1	11,664	0.01%
2022/07/26	0.3	35.05	2	35.55	35.10	-1.8	12,006	-0.01%
2022/07/25	2.3	35.29	2	36.03	36.00	0.3	12,154	0.00%
2022/07/22	0.3	35.00	0	0.00	34.90	0.3	12,173	0.00%
2022/07/21	0.3	35.05	3	34.68	35.05	-2.8	12,496	-0.02%
2022/07/20	5.3	34.90	3	34.40	34.85	2.3	13,085	0.02%
2022/07/19	4	35.98	2	36.23	36.05	2	13,222	0.02%
2022/07/18	1	34.90	0	0.00	35.10	1	13,270	0.01%
2022/07/15	2	33.95	1	33.95	33.95	1	13,581	0.01%
2022/07/14	1.4	34.30	2	34.20	34.35	-0.6	14,020	0.00%
2022/07/13	0.3	33.95	0	0.00	33.80	0.3	14,450	0.00%
2022/07/12	1.4	33.88	2	33.98	33.80	-0.6	15,070	0.00%
2022/07/11	2.5	34.71	0	0.00	34.75	2.5	16,432	0.02%
2022/07/08	0.3	34.92	7.1	35.09	35.20	-6.8	17,518	-0.04%
2022/07/07	0.3	34.02	2.1	34.15	34.15	-1.8	17,960	-0.01%
2022/07/06	1.3	33.32	1	33.20	33.20	0.3	18,262	0.00%
2022/07/05	0.3	34.12	0	0.00	34.30	0.3	18,742	0.00%
2022/07/04	2.3	33.38	5	33.43	33.40	-2.8	19,064	-0.01%
2022/07/01	10.3	33.38	6	33.82	33.10	4.3	19,182	0.02%
2022/06/30	5.3	34.02	1	33.85	33.85	4.3	19,088	0.02%
2022/06/29	2.3	35.27	0	0.00	35.25	2.3	19,044	0.01%
2022/06/28	0.3	35.55	0	0.00	35.55	0.3	19,123	0.00%
2022/06/27	0.3	36.30	2	36.28	36.25	-1.8	19,247	-0.01%
2022/06/24	13.3	34.86	1	35.00	35.00	12.3	19,434	0.06%
2022/06/23	1.3	34.82	1	34.90	34.90	0.3	19,826	0.00%
2022/06/22	2.3	35.70	1	37.00	35.30	1.3	19,939	0.01%
2022/06/21	0.3	37.05	1	36.90	37.10	-0.8	20,052	0.00%
2022/06/20	19.1	36.54	22.2	37.81	35.40	-3.1	20,063	-0.02%
2022/06/17	4	37.95	1	38.10	38.05	3	20,080	0.02%
2022/06/16	20	39.12	3	39.37	38.55	17	20,302	0.08%
2022/06/15	1	39.90	2	40.35	40.05	-1	20,177	0.00%
2022/06/14	4	40.14	1	40.10	40.10	3	20,186	0.01%
2022/06/13	16.1	41.87	0	0.00	41.55	16.1	20,189	0.08%
2022/06/10	0	0.00	1	43.00	43.05	-1	20,320	0.00%
2022/06/09	0	0.00	51	43.60	43.50	-51	20,501	-0.25%
2022/06/08	1	43.85	1	44.00	43.65	0	20,746	0.00%
2022/06/07	10	43.55	0	0.00	43.60	10	21,127	0.05%
2022/06/06	3	42.68	0	0.00	43.50	3	21,937	0.01%
2022/06/01	3	43.40	0	0.00	43.50	3	24,187	0.01%
2022/05/31	1	43.45	0	0.00	43.40	1	24,685	0.00%
2022/05/30	0	0.00	2	43.95	43.95	-2	25,052	-0.01%
2022/05/27	55	43.06	5	43.30	43.30	50	25,972	0.19%
2022/05/26	1	43.15	0	0.00	43.10	1	27,434	0.00%
2022/05/25	1	43.55	0	0.00	44.00	1	28,106	0.00%
2022/05/24	0	0.00	1	45.20	44.10	-1	28,713	0.00%
2022/05/23	4	44.30	5	44.40	44.75	-1	29,280	0.00%
2022/05/20	10	44.00	1	44.20	44.00	9	30,567	0.03%
2022/05/19	3	42.63	0	0.00	42.80	3	32,307	0.01%
2022/05/17	0	43.60	1	43.40	43.40	-1	32,340	0.00%
2022/05/16	0	43.80	0	0.00	43.40	0	32,550	0.00%
2022/05/13	1	43.99	3	43.82	44.05	-2	32,778	-0.01%
2022/05/12	0	0.00	10	44.10	43.20	-10	32,971	-0.03%
2022/05/11	10	44.05	1.1	44.51	44.20	8.9	33,247	0.03%
2022/05/10	0	43.10	3	42.20	43.25	-3	33,356	-0.01%
2022/05/09	15	43.88	0	0.00	43.70	15	33,675	0.04%
2022/05/06	5	44.65	6	44.94	45.00	-1	33,997	0.00%
2022/05/05	8	44.86	2	45.38	45.90	6	34,340	0.02%
2022/05/04	1	44.55	0	0.00	44.25	1	34,184	0.00%
2022/05/03	3	44.65	0	0.00	44.80	3	34,135	0.01%
2022/04/29	1	44.41	0	0.00	44.40	1	34,173	0.00%
2022/04/28	5	44.83	4	44.85	44.40	1	34,662	0.00%
2022/04/27	3	44.38	5	44.60	44.40	-2	34,657	-0.01%
2022/04/26	5	46.34	2	46.73	46.20	3	34,331	0.01%
2022/04/25	5	48.70	0	0.00	48.50	5	33,674	0.01%
2022/04/22	1	50.30	0	0.00	50.20	1	33,346	0.00%
2022/04/21	4	51.50	2	51.60	50.60	2	33,109	0.01%
2022/04/20	4	53.35	4	52.60	52.20	0	32,891	0.00%
2022/04/19	4	52.80	5	53.40	53.90	-1	32,581	0.00%
2022/04/18	11	53.65	6.1	55.00	53.00	5	32,184	0.02%
2022/04/15	8.3	55.62	6	55.37	55.00	2.3	31,634	0.01%
2022/04/14	12	54.50	30	54.39	54.00	-18	30,359	-0.06%
2022/04/13	0	52.50	12.1	52.52	53.00	-12.1	29,278	-0.04%
2022/04/12	61	51.71	8.1	51.93	51.70	52.9	28,859	0.18%
2022/04/11	13	51.65	18	51.75	51.70	-5	28,640	-0.02%
2022/04/08	5	50.40	3	50.62	51.00	2	28,184	0.01%
2022/04/07	2	49.90	29	49.05	48.75	-27	27,881	-0.10%
2022/03/31	0	0.00	5	49.10	49.00	-5	27,783	-0.02%
2022/03/30	10	48.70	1	49.00	49.35	9	27,849	0.03%
2022/03/29	1	49.00	0	0.00	49.00	1	27,771	0.00%
2022/03/28	9	49.66	4	49.93	49.95	5	27,694	0.02%
2022/03/25	1	52.10	7.2	52.00	52.20	-6.2	27,615	-0.02%
2022/03/24	5	51.74	3	51.57	51.70	2	27,879	0.01%
2022/03/23	5	50.54	7	50.80	51.20	-2	28,176	-0.01%
2022/03/22	8	51.10	6	51.07	50.90	2	28,074	0.01%
2022/03/21	7.2	50.72	9	50.68	50.20	-1.8	27,802	-0.01%
2022/03/18	0	0.00	5	49.35	49.40	-5	27,719	-0.02%
2022/03/17	10	49.00	0	0.00	49.05	10	28,002	0.04%
2022/03/16	4	48.60	2	48.70	48.65	2	28,087	0.01%
2022/03/15	6	48.58	4	49.05	48.40	2	27,987	0.01%
2022/03/14	4	49.99	4	50.30	50.30	0	28,451	0.00%
2022/03/11	2	50.10	2	50.10	49.90	0	28,866	0.00%
2022/03/10	16	49.34	12	49.78	49.75	4	28,819	0.01%
2022/03/09	31	49.46	27	49.81	49.45	4	28,546	0.01%
2022/03/08	34	53.34	92	50.44	50.10	-58	27,909	-0.21%
2022/03/07	17	52.26	6	53.10	52.70	11	26,610	0.04%
2022/03/04	23	53.42	10.7	53.50	53.30	12.3	25,975	0.05%
2022/03/03	12	53.46	11.4	53.71	53.70	0.6	25,921	0.00%
2022/03/02	11	53.69	13	54.00	53.30	-2	26,163	-0.01%
2022/03/01	23.2	54.35	38	54.96	53.10	-14.9	25,806	-0.06%
2022/02/25	23.2	51.54	21	52.07	52.40	2.2	25,171	0.01%
2022/02/24	12.1	50.41	31	50.75	50.00	-18.9	24,996	-0.08%
2022/02/23	24.7	52.19	0	0.00	52.20	24.7	24,477	0.10%
2022/02/22	55.4	52.71	21	52.45	51.50	34.4	24,043	0.14%
2022/02/21	15.9	52.88	48	51.62	53.00	-32.1	22,923	-0.14%
2022/02/18	4.2	49.22	9	49.13	49.35	-4.8	21,290	-0.02%
2022/02/17	11.1	48.49	12	49.05	48.70	-0.9	21,620	0.00%
2022/02/16	7.2	48.78	2	49.15	48.60	5.2	21,735	0.02%
2022/02/15	30.5	49.36	7	48.98	48.85	23.5	22,306	0.11%
2022/02/14	32.2	49.06	56	48.60	49.00	-23.8	23,658	-0.10%
2022/02/11	35.1	49.20	5	49.26	49.00	30.1	23,657	0.13%
2022/02/10	5	49.18	7	49.17	49.05	-2	24,768	-0.01%
2022/02/09	7	48.66	18	48.69	48.50	-11	26,164	-0.04%
2022/02/08	16	47.78	11	47.66	48.05	5	25,747	0.02%
2022/02/07	3	46.55	12	46.23	47.50	-9	25,531	-0.04%
2022/01/26	1	44.20	1	44.10	44.10	0	25,252	0.00%
2022/01/24	2	44.13	1	44.75	44.70	1	26,549	0.00%
2022/01/21	15	45.79	14	45.78	45.55	1	26,751	0.00%
2022/01/20	0	0.00	2	44.98	45.45	-2	26,341	-0.01%
2022/01/19	2	43.80	1	44.05	43.70	1	26,647	0.00%
2022/01/18	5	44.30	0	0.00	44.35	5	26,715	0.02%
2022/01/17	0	0.00	5	44.10	44.20	-5	26,777	-0.02%
2022/01/14	5	44.50	0	0.00	44.25	5	27,100	0.02%
2022/01/13	6	45.19	3	45.03	45.15	3	27,489	0.01%
2022/01/12	0	0.00	1	44.55	44.55	-1	27,455	0.00%
2022/01/11	2	43.90	0	0.00	44.10	2	27,513	0.01%
2022/01/10	1	44.10	2	44.00	44.05	-1	27,959	0.00%
2022/01/07	6	44.77	0.2	45.50	44.60	5.8	28,085	0.02%
2022/01/06	1	45.25	3	45.15	45.20	-2	28,276	-0.01%
2022/01/05	3	45.23	0	0.00	45.05	3	28,627	0.01%
2022/01/04	1	45.25	0	0.00	45.30	1	28,811	0.00%
2022/01/03	1	45.80	0	0.00	45.80	1	28,948	0.00%
2021/12/30	6	46.28	0	0.00	46.25	6	29,092	0.02%
2021/12/29	1	46.45	0	0.00	46.35	1	29,190	0.00%
2021/12/28	0	0.00	1	46.30	46.35	-1	29,352	0.00%
2021/12/27	4	46.19	3	46.22	46.15	1	29,712	0.00%
2021/12/24	0.5	46.90	0	0.00	46.80	0.5	29,868	0.00%
2021/12/23	0	0.00	30	47.50	47.35	-30	29,994	-0.10%
2021/12/22	0.5	47.80	0	0.00	47.45	0.5	30,262	0.00%
2021/12/21	6	48.03	3	47.35	47.90	3	30,252	0.01%
2021/12/20	11.2	48.73	27	48.25	48.75	-15.8	30,013	-0.05%
2021/12/17	0	0.00	1	48.25	47.65	-1	29,641	0.00%
2021/12/16	5	47.25	0	0.00	47.10	5	29,247	0.02%
2021/12/15	1	47.15	1	47.00	47.00	0	29,461	0.00%
2021/12/14	26	46.95	12.5	47.74	46.70	13.5	29,633	0.05%
2021/12/13	3	47.75	4	48.15	47.90	-1	29,623	0.00%
2021/12/10	3.5	47.59	5	47.71	47.00	-1.5	29,509	-0.01%
2021/12/09	7.1	47.76	6	47.93	47.30	1.1	29,827	0.00%
2021/12/08	18	48.22	18	48.18	47.60	0	30,311	0.00%
2021/12/07	3	47.52	15	47.70	47.95	-12	29,991	-0.04%
2021/12/06	0	0.00	10	46.50	46.20	-10	29,525	-0.03%
2021/12/03	4	46.33	5	46.25	46.20	-1	29,605	0.00%
2021/12/02	2	46.20	1	46.00	46.30	1	29,860	0.00%
2021/12/01	0	0.00	2	46.15	46.20	-2	29,959	-0.01%
2021/11/30	16	46.51	7	46.29	46.05	9	30,063	0.03%
2021/11/29	20	46.29	7	46.02	46.20	13	30,010	0.04%
2021/11/26	7	48.04	31	47.85	47.75	-24	30,027	-0.08%
2021/11/25	15	47.86	2	47.53	47.65	13	29,704	0.04%
2021/11/24	37	47.01	37.3	46.06	47.05	-0.3	29,565	0.00%
2021/11/23	0	0.00	2	45.60	45.65	-2	29,073	-0.01%
2021/11/19	3	44.08	3	43.80	43.70	0	30,030	0.00%
2021/11/18	7	44.88	6	44.86	44.55	1	30,294	0.00%
2021/11/17	0	0.00	9	45.49	45.05	-9	30,370	-0.03%
2021/11/16	5	46.58	5	46.08	45.45	0	30,546	0.00%
2021/11/15	9	47.01	0	0.00	46.75	9	30,484	0.03%
2021/11/12	16	49.06	4	48.99	48.30	12	31,117	0.04%
2021/11/11	10	49.66	32	49.20	49.40	-22	31,100	-0.07%
2021/11/10	2	46.78	3	46.65	46.75	-1	30,032	0.00%
2021/11/09	33.1	47.17	6	47.27	46.90	27.1	30,377	0.09%
2021/11/08	9	46.20	9	46.00	46.35	0	29,604	0.00%
2021/11/04	0	0.00	2	41.95	42.55	-2	29,010	-0.01%
2021/11/03	0.2	41.45	2	41.35	41.75	-1.8	29,328	-0.01%
2021/11/02	16	40.96	29	40.73	40.30	-13	29,348	-0.04%
2021/11/01	10	41.35	7.8	42.16	41.10	2.2	29,188	0.01%
2021/10/29	2	44.18	10	44.09	44.15	-8	28,525	-0.03%
2021/10/28	13	45.05	14	44.94	44.95	-1	28,490	0.00%
2021/10/27	1	45.15	40	44.80	45.10	-39	28,676	-0.14%
2021/10/26	54	45.62	4	45.49	45.15	50	28,861	0.17%
2021/10/22	0	0.00	3	45.10	45.05	-3	30,261	-0.01%
2021/10/21	10	44.55	15	46.40	46.30	-5	30,821	-0.02%
2021/10/20	1	44.55	0	0.00	44.55	1	31,203	0.00%
2021/10/19	4	44.70	1	44.60	44.50	3	31,961	0.01%
2021/10/18	4	45.88	2	45.60	45.00	2	33,279	0.01%
2021/10/15	0	0.00	5	44.89	44.90	-5	34,479	-0.01%
2021/10/14	4	44.75	1	44.70	44.75	3	35,965	0.01%
2021/10/13	0	0.00	1	44.65	44.60	-1	38,464	0.00%
2021/10/08	1	44.35	0	0.00	44.55	1	40,508	0.00%
2021/10/07	2	44.50	0	0.00	44.65	2	41,538	0.00%
2021/10/06	2	44.25	7	44.45	44.45	-5	43,305	-0.01%
2021/10/04	2	44.65	17	44.45	44.20	-15	46,599	-0.03%
2021/10/01	1	45.00	1	45.05	45.10	0	47,959	0.00%
2021/09/30	11	46.00	4	45.69	45.85	7	49,915	0.01%
2021/09/29	2	45.00	9	45.00	45.00	-7	51,403	-0.01%
2021/09/28	6	45.26	7	45.05	45.00	-1	53,570	0.00%
2021/09/27	2	45.90	1	45.30	45.30	1	57,480	0.00%
2021/09/24	7	45.80	0	0.00	45.70	7	62,167	0.01%
2021/09/23	4	46.28	3	46.57	45.80	1	69,601	0.00%
2021/09/22	5	45.57	0	0.00	45.75	5	76,836	0.01%
2021/09/17	1	48.50	0	0.00	47.75	1	80,788	0.00%
2021/09/15	1	48.50	0	0.00	48.75	1	83,489	0.00%
2021/09/14	6	49.49	3.1	49.29	49.30	2.9	84,968	0.00%
2021/09/13	8.1	49.58	12	50.26	50.50	-3.9	86,300	0.00%
2021/09/10	8	49.05	6	49.12	48.75	2	86,105	0.00%
2021/09/09	2	47.68	0	0.00	47.90	2	86,148	0.00%
2021/09/08	1	47.60	1	47.60	47.05	0	86,592	0.00%
2021/09/07	39	48.78	33	49.33	48.35	6	86,871	0.01%
2021/09/06	4	49.78	7	49.36	49.20	-3	86,924	0.00%
2021/09/03	2	49.55	1	49.10	48.85	1	87,286	0.00%
2021/09/01	20	50.89	113	50.67	50.20	-93	88,583	-0.10%	大賣/
2021/08/31	23	50.32	18	50.16	50.60	5	88,670	0.01%
2021/08/30	1	50.10	2	49.93	49.95	-1	89,428	0.00%
2021/08/27	80	50.03	85	48.86	50.20	-5	90,186	-0.01%
2021/08/26	30	49.84	40	50.10	49.00	-10	90,929	-0.01%
2021/08/25	103	47.95	5	47.95	48.10	98	92,275	0.11%	大買/
2021/08/24	21	48.17	10	46.80	48.35	11	93,545	0.01%
2021/08/23	29	47.77	7	47.79	47.70	22	96,102	0.02%
2021/08/20	13	46.29	7	46.58	46.00	6	97,374	0.01%
2021/08/19	0	0.00	3	47.75	46.55	-3	98,081	0.00%
2021/08/18	20	45.23	67.3	45.79	48.55	-47.3	98,353	-0.05%
2021/08/17	48	47.17	47	48.21	47.00	1	97,910	0.00%
2021/08/16	6	51.30	4	50.38	50.40	2	97,863	0.00%
2021/08/13	84	52.42	69	52.99	52.30	15	98,613	0.02%
2021/08/12	73.3	53.43	100	51.73	53.50	-26.7	99,398	-0.03%
2021/08/11	44.2	51.87	42	51.92	50.90	2.2	100,420	0.00%
2021/08/10	16	51.63	12	51.61	50.90	4	99,818	0.00%
2021/08/09	15.1	51.86	3	52.20	51.50	12.1	101,040	0.01%
2021/08/06	0	0.00	8	50.90	51.00	-8	102,182	-0.01%
2021/08/05	4	51.20	5	51.14	50.90	-1	103,966	0.00%
2021/08/04	4	52.48	2	52.30	52.20	2	105,230	0.00%
2021/08/03	6	53.17	0	0.00	53.50	6	108,385	0.01%
2021/08/02	9	52.92	5	53.52	54.10	4	110,971	0.00%
2021/07/30	47.1	52.34	40	54.05	52.00	7.1	111,955	0.01%
2021/07/29	9.2	52.69	13	52.93	53.60	-3.8	113,192	0.00%
2021/07/28	13	52.08	9	52.13	51.30	4	114,079	0.00%
2021/07/27	5.1	51.94	19	52.15	51.60	-13.9	115,128	-0.01%
2021/07/26	34	53.69	22	53.13	52.80	12	116,132	0.01%
2021/07/23	20	55.01	20	55.23	55.20	0	116,839	0.00%
2021/07/22	37	55.34	37	55.75	53.60	0	116,605	0.00%
2021/07/21	34.2	58.20	29	58.50	56.50	5.2	116,067	0.00%
2021/07/20	75	59.25	27	59.27	58.40	48	115,458	0.04%
2021/07/19	59.3	60.62	55	60.16	60.00	4.3	115,103	0.00%
2021/07/16	67	58.33	22	58.32	58.30	45	115,684	0.04%
2021/07/15	19	56.87	42.1	56.33	58.50	-23.1	116,177	-0.02%
2021/07/14	34	54.76	21	54.63	54.40	13	116,278	0.01%
2021/07/13	30	56.98	22.1	58.21	56.30	7.9	116,504	0.01%
2021/07/12	26.1	60.05	49	60.63	59.60	-22.9	116,141	-0.02%
2021/07/09	21	57.02	12	57.53	56.90	9	114,318	0.01%
2021/07/08	9	58.28	26.2	57.81	58.00	-17.2	115,233	-0.01%
2021/07/07	36.1	58.58	13.1	57.80	57.10	23	114,284	0.02%
2021/07/06	38.1	60.15	41.1	61.09	59.50	-3	113,346	0.00%
2021/07/05	167.1	61.64	172.1	60.88	60.50	-5	112,774	0.00%	大買/大賣/
2021/07/02	63	61.22	373.2	60.10	59.90	-310.2	112,517	-0.28%	大賣/鉅額交易
2021/07/01	106.2	60.46	192	59.74	60.30	-85.8	110,796	-0.08%	大買/大賣/
2021/06/30	187.2	61.30	135.5	60.72	59.50	51.7	106,551	0.05%	大買/大賣/
2021/06/29	149.3	56.14	86.1	56.82	57.90	63.1	99,335	0.06%	大買/
2021/06/28	40.1	50.96	21	51.31	52.70	19.1	92,252	0.02%
2021/06/25	12.1	48.45	56.5	48.69	47.95	-44.5	88,275	-0.05%
2021/06/24	98	47.46	93	46.51	46.50	5	86,098	0.01%
2021/06/23	127	47.33	137	46.16	45.80	-10	85,332	-0.01%	大買/大賣/
2021/06/22	90	47.59	33	46.98	48.00	57	83,604	0.07%
2021/06/21	2	44.73	11	43.80	43.80	-9	81,795	-0.01%
2021/06/18	22	45.65	0	0.00	45.50	22	81,400	0.03%
2021/06/17	17	46.49	17	46.21	45.95	0	80,959	0.00%
2021/06/16	3	46.77	4	46.83	45.75	-1	80,404	0.00%
2021/06/15	11	46.25	57	46.41	47.05	-46	79,901	-0.06%
2021/06/11	3	45.75	12	46.16	45.95	-9	79,516	-0.01%
2021/06/10	18	45.68	13	45.35	46.55	5	79,163	0.01%
2021/06/09	36	46.01	331	46.75	45.75	-295	78,380	-0.38%	大賣/鉅額交易
2021/06/08	21	48.19	8	48.51	47.80	13	77,628	0.02%
2021/06/07	21	47.15	44	47.78	47.60	-23	77,228	-0.03%
2021/06/04	36	49.22	75.1	49.67	48.60	-39.1	76,205	-0.05%
2021/06/03	160	49.13	49	49.30	48.80	111	75,253	0.15%	大買/鉅額交易
2021/06/02	134	49.12	85.2	49.05	49.05	48.8	74,534	0.07%	大買/
2021/06/01	56.1	47.45	50	46.85	47.90	6.1	72,757	0.01%
2021/05/31	67.1	47.59	52	47.03	46.00	15.1	72,920	0.02%
2021/05/28	35	44.22	21.1	44.58	44.95	13.9	70,381	0.02%
2021/05/27	53.1	42.10	39	41.32	40.90	14.1	69,091	0.02%
2021/05/26	5	39.93	10	40.32	40.70	-5	68,443	-0.01%
2021/05/25	13	40.46	15	40.51	39.75	-2	67,979	0.00%
2021/05/24	86	40.19	79	40.22	40.20	7	67,863	0.01%
2021/05/21	265	40.18	144	40.02	40.30	121	67,958	0.18%	大買/大賣/鉅額交易
2021/05/20	40	39.67	78	39.75	39.50	-38	66,983	-0.06%
2021/05/19	94	40.69	39	40.64	41.50	55	65,721	0.08%
2021/05/18	8	37.31	10	37.32	37.75	-2	64,142	0.00%
2021/05/17	6	34.69	33.1	34.48	34.35	-27.1	63,937	-0.04%
2021/05/14	8.1	37.50	38	38.66	37.40	-29.9	62,629	-0.05%
2021/05/13	53	40.20	27	40.28	39.35	26	60,892	0.04%
2021/05/12	167	44.14	310	43.96	43.70	-143	58,931	-0.24%	大買/大賣/鉅額交易
2021/05/11	177	51.74	166	51.35	48.55	11	57,459	0.02%	大買/大賣/
2021/05/10	54	52.25	49.6	51.54	53.00	4.4	54,145	0.01%
2021/05/07	168	49.13	105	50.49	49.40	63	51,262	0.12%	大買/大賣/
2021/05/06	105	49.12	101	47.96	49.45	4	49,859	0.01%	大買/大賣/
2021/05/05	21.1	45.64	25	46.14	45.95	-3.9	48,126	-0.01%
2021/05/04	21	44.65	13.9	46.55	43.70	7.1	46,697	0.02%
2021/05/03	261.1	50.08	9	50.05	48.45	252.1	45,015	0.56%	大買/鉅額交易
2021/04/29	62	48.57	66	48.26	48.00	-4	43,382	-0.01%
2021/04/28	37	46.99	5	46.68	46.45	32	41,922	0.08%
2021/04/27	38.1	48.51	17	48.36	47.85	21.1	41,642	0.05%
2021/04/26	12	48.18	24	47.08	48.70	-12	40,781	-0.03%
2021/04/23	10	46.46	25.1	46.58	45.70	-15.1	39,893	-0.04%
2021/04/22	52.1	50.97	24.3	51.83	48.30	27.8	38,942	0.07%
2021/04/21	8.3	46.40	7.1	46.11	48.00	1.2	35,741	0.00%
2021/04/20	40.1	45.53	26	45.48	46.50	14.1	34,540	0.04%
2021/04/19	28	45.13	29	45.24	46.05	-1	33,267	0.00%
2021/04/16	264	41.53	11	41.58	41.90	253	31,918	0.79%	大買/鉅額交易
2021/04/15	5	40.56	4	40.68	40.15	1	30,497	0.00%
2021/04/14	18	40.32	70.4	39.50	39.95	-52.4	30,141	-0.17%
2021/04/13	21.2	39.79	96	39.72	39.55	-74.8	28,521	-0.26%
2021/04/12	66	41.09	6	40.33	40.80	60	28,017	0.21%
2021/04/09	7	39.09	13.1	39.39	38.50	-6.1	26,927	-0.02%
2021/04/08	11.1	39.71	17	39.70	39.35	-5.9	26,031	-0.02%
2021/04/07	97	36.45	20	36.55	37.85	77	24,214	0.32%
2021/04/06	2	33.93	26	33.44	34.45	-24	22,297	-0.11%
2021/04/01	5	31.50	2	30.95	31.35	3	22,073	0.01%
2021/03/31	1	31.00	9	31.24	31.35	-8	22,107	-0.04%
2021/03/30	0	0.00	12.1	30.93	31.10	-12.1	21,953	-0.06%
2021/03/29	12	30.54	13	30.56	30.50	-1	22,022	0.00%
2021/03/25	2	29.53	0	0.00	29.65	2	23,726	0.01%
2021/03/24	4	29.39	0	0.00	29.40	4	24,143	0.02%
2021/03/23	2	29.75	0	0.00	29.90	2	24,409	0.01%
2021/03/22	1	29.55	0	0.00	29.70	1	24,926	0.00%
2021/03/19	3	29.38	8	29.30	29.35	-5	25,487	-0.02%
2021/03/18	1	29.75	1	29.80	29.75	0	25,978	0.00%
2021/03/17	3	29.30	2	29.68	29.70	1	26,973	0.00%
2021/03/16	6	29.44	9	29.46	29.55	-3	28,297	-0.01%
2021/03/15	1	30.30	0	0.00	30.35	1	28,818	0.00%
2021/03/12	1	30.35	11	30.32	30.60	-10	29,225	-0.03%
2021/03/11	7	30.64	11	30.88	30.60	-4	30,507	-0.01%
2021/03/09	1.1	30.40	2	30.35	30.35	-0.9	32,527	0.00%
2021/03/08	3	30.30	2	29.95	29.55	1	32,658	0.00%
2021/03/05	57	30.70	8	30.51	30.20	49	32,969	0.15%
2021/03/04	56	32.99	83	33.01	32.80	-27	33,058	-0.08%
2021/03/03	39	31.45	53	31.17	31.60	-14	32,025	-0.04%
2021/03/02	17	31.41	9	31.30	30.45	8	33,205	0.02%
2021/02/26	3	31.35	7	31.28	31.20	-4	33,433	-0.01%
2021/02/25	3	30.88	15	30.92	30.90	-12	33,046	-0.04%
2021/02/24	11	31.00	8	30.15	30.35	3	33,029	0.01%
2021/02/23	12	30.52	6	30.84	30.85	6	32,714	0.02%
2021/02/22	3	29.38	1	29.15	29.45	2	32,028	0.01%
2021/02/19	2	27.90	0	0.00	28.20	2	31,837	0.01%
2021/02/18	7	27.81	6	27.77	27.85	1	31,859	0.00%
2021/02/17	0	0.00	10	27.40	27.65	-10	31,818	-0.03%
2021/02/05	2	25.60	1	26.00	25.50	1	31,545	0.00%
2021/02/03	1	25.75	10	25.65	25.70	-9	31,928	-0.03%
2021/02/02	11	26.15	0	0.00	26.45	11	32,400	0.03%
2021/02/01	23	25.60	2	25.58	26.20	21	32,775	0.06%
2021/01/25	2	27.15	0	0.00	27.15	2	35,725	0.01%
2021/01/21	0	0.00	1	26.15	25.90	-1	36,365	0.00%
2021/01/20	2	26.00	0	0.00	25.85	2	37,058	0.01%
2021/01/19	7	27.44	5	27.45	27.10	2	36,744	0.01%
2021/01/18	1	27.40	0	0.00	27.45	1	36,641	0.00%
2021/01/15	12	27.81	9	27.94	27.95	3	36,487	0.01%
2021/01/14	1	28.80	1	28.85	28.65	0	36,265	0.00%
2021/01/13	3	28.85	22	28.71	28.65	-19	36,306	-0.05%
2021/01/12	3	30.20	7	29.70	29.65	-4	35,776	-0.01%
2021/01/11	8	30.90	2	30.85	30.85	6	35,532	0.02%
2021/01/07	3	31.12	1.3	30.83	30.80	1.7	35,250	0.00%
2021/01/06	3	30.90	45	30.08	29.90	-42	34,962	-0.12%
2021/01/05	2	31.05	0	0.00	30.90	2	35,339	0.01%
2021/01/04	12	30.71	0	0.00	31.00	12	35,400	0.03%
2020/12/31	0	0.00	20	30.61	31.30	-20	35,206	-0.06%
2020/12/30	10	31.50	3	31.10	30.95	7	34,896	0.02%
2020/12/29	6	31.03	3.1	30.91	31.00	2.9	34,474	0.01%
2020/12/28	4	30.16	7	30.46	30.25	-3	34,001	-0.01%
2020/12/25	5	30.75	0	0.00	30.65	5	33,585	0.01%
2020/12/24	25	31.22	3	31.45	31.10	22	33,198	0.07%
2020/12/23	2	31.43	2	31.30	31.25	0	32,986	0.00%
2020/12/22	15	32.62	8	32.43	30.85	7	32,667	0.02%
2020/12/21	28	32.29	10	32.53	32.40	18	31,440	0.06%
2020/12/18	4	32.08	1	31.95	31.85	3	30,695	0.01%
2020/12/17	1	31.60	35	31.73	32.00	-34	30,285	-0.11%
2020/12/16	52	31.33	43	31.59	32.00	9	29,947	0.03%
2020/12/15	44	31.16	22	30.99	30.95	22	29,343	0.07%
2020/12/14	20	30.94	15	31.03	30.90	5	28,754	0.02%
2020/12/11	27	31.63	101	31.54	31.35	-74	28,210	-0.26%	大賣/
2020/12/10	35	32.90	51	32.60	32.10	-16	27,234	-0.06%
2020/12/09	20	31.66	35	32.04	32.00	-15	25,915	-0.06%
2020/12/08	46	31.18	1	31.05	31.10	45	25,320	0.18%
2020/12/07	24	31.18	64	32.18	31.00	-40	24,861	-0.16%
2020/12/04	70	30.42	7.1	30.55	30.60	62.9	23,494	0.27%
2020/12/03	9	29.24	19	28.92	29.20	-10	22,316	-0.04%
2020/12/02	2	27.80	7	28.21	27.80	-5	21,321	-0.02%
2020/12/01	14	28.40	21	28.10	27.95	-7	20,950	-0.03%
2020/11/30	61	28.25	41	28.14	28.10	20	20,195	0.10%
2020/11/27	19	26.71	21.1	26.72	26.85	-2.1	19,182	-0.01%
2020/11/26	20	25.65	86	26.29	26.35	-66	18,505	-0.36%
2020/11/25	25.1	24.54	46	24.68	24.85	-20.9	16,813	-0.12%
2020/11/24	4	24.06	2	23.70	23.75	2	16,303	0.01%
2020/11/23	23	23.86	19	23.92	24.30	4	16,140	0.02%
2020/11/20	5	23.72	2	23.70	23.75	3	15,843	0.02%
2020/11/19	40	24.00	54	24.25	24.05	-14	15,636	-0.09%
2020/11/18	17	24.50	1	24.85	24.60	16	15,415	0.10%
2020/11/17	67	24.62	6	24.43	24.65	61	15,220	0.40%
2020/11/16	2	23.98	82	24.12	24.15	-80	15,186	-0.53%
2020/11/13	42	24.50	20	24.40	24.15	22	15,049	0.15%
2020/11/12	50	24.50	5	24.67	24.75	45	14,918	0.30%
2020/11/11	3	24.95	1	24.75	24.65	2	14,680	0.01%
2020/11/10	3	25.05	41.3	25.08	24.90	-38.3	14,494	-0.26%
2020/11/09	3	24.55	14	24.70	24.85	-11	13,952	-0.08%
2020/11/06	6	24.36	7	24.26	24.10	-1	13,465	-0.01%
2020/11/05	7	23.89	7	24.00	23.85	0	13,083	0.00%
2020/11/04	14	24.19	18	24.02	24.50	-4	12,721	-0.03%
2020/11/03	8	24.06	40.3	24.15	24.10	-32.3	12,087	-0.27%
2020/11/02	66	22.15	151	22.92	23.15	-85	10,669	-0.80%	大賣/
2020/10/30	13.9	22.21	17.4	22.22	21.90	-3.5	9,912	-0.04%
2020/10/29	1	22.85	93	23.16	22.65	-92	9,077	-1.01%
2020/10/28	21	22.72	176	22.98	22.90	-155	8,635	-1.79%	大賣/鉅額交易
2020/10/27	70	21.52	3	21.42	21.50	67	7,762	0.86%
2020/10/26	2	20.93	8	21.11	21.05	-6	7,681	-0.08%
2020/10/23	1	20.55	1	20.90	21.00	0	7,646	0.00%
2020/10/22	2	20.75	0	0.00	20.65	2	7,590	0.03%
2020/10/21	5	21.25	13	21.39	21.30	-8	7,424	-0.11%
2020/10/20	10	20.39	0	0.00	20.35	10	7,186	0.14%
2020/10/16	6	21.23	50	21.16	21.15	-44	7,049	-0.62%
2020/10/15	40	21.56	1	21.55	21.60	39	6,976	0.56%
2020/10/14	23	21.92	0	0.00	22.00	23	6,894	0.33%
2020/10/13	22	22.26	9	22.28	22.30	13	6,791	0.19%
2020/10/12	102	21.98	75	21.40	22.00	27	6,033	0.45%	大買/
2020/10/08	13	20.03	5	19.80	20.00	8	5,673	0.14%
2020/10/07	1	19.60	0	0.00	19.75	1	5,705	0.02%
2020/10/06	27	19.86	2	20.05	19.90	25	5,832	0.43%
2020/10/05	0	0.00	2	19.50	19.55	-2	5,856	-0.03%
2020/09/30	10	19.55	3	19.65	19.65	7	5,996	0.12%
2020/09/29	4	19.56	0	0.00	19.50	4	6,006	0.07%
2020/09/25	0	0.00	5	19.20	18.95	-5	6,021	-0.08%
2020/09/24	28	19.48	102	19.56	19.10	-74	6,006	-1.23%	大賣/
2020/09/23	1	20.05	5	20.05	20.00	-4	5,953	-0.07%
2020/09/22	3	20.30	0	0.00	20.20	3	5,992	0.05%
2020/09/18	1	20.85	0	0.00	21.00	1	6,485	0.02%
2020/09/17	60	20.71	0	0.00	20.75	60	6,786	0.88%
2020/09/11	1	21.50	0	0.00	21.40	1	7,495	0.01%
2020/09/10	11	22.80	2	22.90	22.90	9	7,258	0.12%
2020/09/09	7	22.76	2	22.60	22.85	5	7,234	0.07%
2020/09/08	16	22.20	0	0.00	22.15	16	7,240	0.22%
2020/09/07	1	21.90	41	22.62	22.45	-40	7,304	-0.55%
2020/09/02	5	22.25	2	22.28	22.40	3	7,250	0.04%
2020/09/01	0	0.00	2	21.63	21.70	-2	7,186	-0.03%
2020/08/31	0	0.00	1	21.40	21.25	-1	7,149	-0.01%
2020/08/28	1	21.45	0	0.00	21.25	1	7,154	0.01%
2020/08/21	0	0.00	2	21.08	21.35	-2	7,316	-0.03%
2020/08/20	0.7	20.70	0	0.00	20.55	0.7	7,288	0.01%
2020/08/19	1	20.90	1.5	20.90	20.85	-0.5	7,141	-0.01%
2020/08/18	0	0.00	1	21.40	21.40	-1	7,074	-0.01%
2020/08/17	0	0.00	2	21.30	21.35	-2	7,102	-0.03%
2020/08/14	2	21.58	0	0.00	21.60	2	7,079	0.03%
2020/08/11	0	0.00	2	22.95	22.20	-2	6,987	-0.03%
2020/08/10	0	0.00	2	22.50	22.50	-2	6,916	-0.03%
2020/08/07	1	22.40	0	0.00	22.25	1	6,928	0.01%
2020/08/05	0	0.00	1	23.10	22.70	-1	6,924	-0.01%
2020/08/03	1	22.55	5	22.70	22.65	-4	6,994	-0.06%
2020/07/31	7	23.27	0	0.00	23.25	7	6,990	0.10%
2020/07/30	0	0.00	8	23.70	23.65	-8	7,009	-0.11%
2020/07/29	1	22.70	1	22.65	22.50	0	7,039	0.00%
2020/07/28	0	0.00	3	22.10	22.00	-3	7,185	-0.04%
2020/07/27	38	22.78	0	0.00	22.65	38	7,211	0.53%
2020/07/24	1	23.85	0	0.00	23.80	1	7,190	0.01%
2020/07/23	1	24.35	0	0.00	24.25	1	7,201	0.01%
2020/07/21	5	24.50	1	24.65	24.60	4	7,340	0.05%
2020/07/20	1	24.20	0	0.00	24.55	1	7,341	0.01%
2020/07/17	11	24.86	0	0.00	24.60	11	7,342	0.15%
2020/07/16	1	24.95	0	0.00	25.05	1	7,371	0.01%
2020/07/14	1	25.90	2	25.90	25.80	-1	7,402	-0.01%
2020/07/13	42	26.13	30	26.25	26.00	12	7,330	0.16%
2020/07/10	37	26.79	0	0.00	26.70	37	7,282	0.51%
2020/07/09	5	27.40	14	27.66	27.30	-9	7,226	-0.12%
2020/07/08	0	0.00	3	26.77	26.80	-3	7,106	-0.04%
2020/07/06	0	0.00	1	26.80	26.90	-1	7,267	-0.01%
2020/07/02	1	26.90	0	0.00	26.95	1	7,345	0.01%
2020/07/01	12	27.13	0	0.00	27.10	12	7,375	0.16%
2020/06/30	10	27.10	47	26.94	27.10	-37	7,451	-0.50%
2020/06/29	3	26.35	0	0.00	26.35	3	7,246	0.04%
2020/06/24	1	25.80	1	25.85	26.05	0	6,930	0.00%
2020/06/23	8	25.29	0	0.00	25.40	8	6,650	0.12%
2020/06/22	2	25.53	0	0.00	25.25	2	6,309	0.03%
2020/06/19	2	26.08	3	26.70	26.00	-1	6,023	-0.02%
2020/06/11	1	27.50	0	0.00	27.55	1	5,802	0.02%
2020/06/09	10	27.80	0	0.00	27.80	10	5,891	0.17%
2020/06/08	1	27.35	0	0.00	27.40	1	5,930	0.02%
2020/06/04	0	0.00	5	27.75	27.80	-5	6,053	-0.08%
2020/06/03	1	27.30	27	27.59	27.40	-26	6,053	-0.43%
2020/05/29	0	0.00	46	27.09	26.85	-46	6,065	-0.76%
2020/05/28	5	27.59	12	28.02	27.45	-7	6,074	-0.12%
2020/05/27	10	27.60	0	0.00	27.10	10	6,063	0.16%
2020/05/26	30	27.20	0	0.00	27.30	30	6,171	0.49%
2020/05/25	0	0.00	32	26.86	27.00	-32	6,216	-0.51%
2020/05/22	21	27.15	41	27.04	27.00	-20	6,212	-0.32%
2020/05/21	15	26.80	0	0.00	26.95	15	6,149	0.24%
2020/05/20	35	26.49	35	26.81	26.85	0	6,132	0.00%
2020/05/19	0	0.00	1	25.95	25.80	-1	6,072	-0.02%
2020/05/15	1	25.65	0	0.00	25.55	1	6,073	0.02%
2020/05/14	2	26.03	0	0.00	25.80	2	6,044	0.03%
2020/05/12	1	26.75	0	0.00	26.80	1	6,009	0.02%
2020/05/08	1	27.15	0	0.00	26.95	1	5,899	0.02%
2020/05/06	0	0.00	2	27.20	27.05	-2	5,794	-0.03%
2020/05/05	8	27.26	0	0.00	27.40	8	5,752	0.14%
2020/05/04	0	0.00	24	27.56	27.50	-24	5,677	-0.42%
2020/04/28	0	0.00	1	26.30	26.30	-1	5,407	-0.02%
2020/04/27	0	0.00	39	26.27	26.40	-39	5,454	-0.71%
2020/04/21	5	25.50	0	0.00	25.55	5	5,316	0.09%
2020/04/20	0	0.00	1	25.85	26.25	-1	5,288	-0.02%
2020/04/17	1	25.90	0	0.00	25.50	1	5,337	0.02%
2020/04/15	0	0.00	1	25.85	26.15	-1	5,295	-0.02%
2020/04/14	0	0.00	1	25.55	25.55	-1	5,247	-0.02%
2020/04/10	4	25.49	40	25.45	25.40	-36	5,271	-0.68%
2020/04/09	2	25.08	3	25.25	25.40	-1	5,270	-0.02%
2020/04/08	0	0.00	16	24.65	24.80	-16	5,172	-0.31%
2020/04/07	0	0.00	6	24.55	24.10	-6	5,091	-0.12%
2020/04/06	8	24.22	0	0.00	24.30	8	5,104	0.16%
2020/04/01	59	25.22	1	24.90	25.00	58	5,046	1.15%
2020/03/27	1	27.00	0	0.00	26.70	1	5,279	0.02%
2020/03/25	34	27.65	0	0.00	27.20	34	5,748	0.59%
2020/03/24	0	0.00	34	27.38	26.70	-34	5,833	-0.58%
2020/03/19	0	0.00	23	24.76	24.20	-23	5,993	-0.38%
2020/03/13	3	28.33	6	27.59	28.40	-3	5,943	-0.05%
2020/03/12	2	29.78	106	29.84	30.00	-104	5,803	-1.79%	大賣/鉅額交易
2020/03/11	1	30.50	0	0.00	30.35	1	5,777	0.02%
2020/03/06	2	30.15	0	0.00	30.00	2	5,825	0.03%
2020/03/05	1	31.00	1	30.95	30.75	0	5,798	0.00%
2020/03/04	1	30.65	0	0.00	31.00	1	5,778	0.02%
2020/03/03	1	31.10	0	0.00	31.00	1	5,757	0.02%
2020/02/27	1	31.90	0	0.00	30.90	1	5,635	0.02%
2020/02/26	1	31.70	1	31.60	31.65	0	5,528	0.00%
2020/02/14	0	0.00	1	30.55	30.45	-1	5,730	-0.02%
2020/02/13	0	0.00	2	30.48	30.15	-2	5,722	-0.03%
2020/02/11	1	29.55	0	0.00	29.60	1	5,690	0.02%
2020/01/17	1	31.55	0	0.00	31.45	1	5,772	0.02%
2020/01/14	0	0.00	2	31.93	31.95	-2	5,804	-0.03%
2020/01/13	1	32.10	0	0.00	31.95	1	5,823	0.02%
2020/01/10	1	30.60	1	30.60	31.25	0	5,934	0.00%
2020/01/09	0	0.00	1	30.70	30.60	-1	5,892	-0.02%
2020/01/08	3	30.60	0	0.00	30.50	3	5,899	0.05%
2020/01/07	0	0.00	1	31.40	31.25	-1	5,859	-0.02%
2020/01/06	1	31.15	10	31.55	31.20	-9	5,879	-0.15%
2020/01/03	1	31.35	0	0.00	31.40	1	5,842	0.02%
2019/12/30	3	32.33	2	32.30	32.30	1	5,817	0.02%
2019/12/27	1	32.00	0	0.00	31.85	1	5,766	0.02%
2019/12/26	1	31.80	0	0.00	31.80	1	5,815	0.02%
2019/12/24	0	0.00	1	32.30	32.60	-1	5,872	-0.02%
2019/12/23	4	32.20	0	0.00	32.55	4	5,758	0.07%
2019/12/20	0	0.00	7	31.84	31.75	-7	5,649	-0.12%
2019/12/19	7	31.44	0	0.00	31.55	7	5,448	0.13%
2019/12/18	0	0.00	2	31.38	31.40	-2	5,345	-0.04%
2019/12/17	0	0.00	1	30.60	30.70	-1	5,184	-0.02%
2019/12/16	1	30.85	4	30.88	30.85	-3	5,103	-0.06%
2019/12/13	2	30.05	7	30.11	30.45	-5	4,980	-0.10%
2019/12/12	7	29.40	0	0.00	29.55	7	4,829	0.14%
2019/12/11	1	29.30	0	0.00	29.25	1	4,899	0.02%
2019/12/10	1	29.55	0	0.00	29.30	1	4,850	0.02%
2019/12/09	4	30.84	2	30.75	30.75	2	4,738	0.04%
2019/12/06	3	30.70	1	30.75	30.70	2	4,670	0.04%
2019/12/05	0	0.00	1	29.90	29.80	-1	4,555	-0.02%
2019/12/04	0	0.00	2	29.68	29.75	-2	4,502	-0.04%
2019/12/03	1	28.00	24	29.18	29.90	-23	4,430	-0.52%
2019/12/02	6	28.57	0	0.00	28.35	6	4,264	0.14%
2019/11/29	2	29.18	0	0.00	29.10	2	4,235	0.05%
2019/11/28	0	0.00	4	29.55	29.55	-4	4,244	-0.09%
2019/11/27	12	29.64	0	0.00	29.50	12	4,243	0.28%
2019/11/26	1	29.60	0	0.00	29.60	1	4,207	0.02%
2019/11/25	5	29.76	0	0.00	29.60	5	4,188	0.12%
2019/11/22	1	30.00	0	0.00	29.70	1	4,231	0.02%
2019/11/19	0	0.00	15	29.88	30.25	-15	4,450	-0.34%
2019/11/18	0	0.00	1	29.50	29.75	-1	4,483	-0.02%
2019/11/15	15	29.09	5	29.55	29.50	10	4,528	0.22%
2019/11/14	7	29.81	117	29.97	29.50	-110	4,530	-2.43%	大賣/鉅額交易
2019/11/13	38	31.21	0	0.00	30.85	38	4,419	0.86%
2019/11/12	0	0.00	4	32.55	32.40	-4	4,372	-0.09%
2019/11/11	3	32.80	0	0.00	32.70	3	4,496	0.07%
2019/11/04	3	32.57	0	0.00	32.55	3	4,700	0.06%
2019/11/01	0	0.00	1	32.95	33.00	-1	4,678	-0.02%
2019/10/30	1	32.60	0	0.00	32.50	1	4,689	0.02%
2019/10/29	37	32.99	1	34.20	33.25	36	4,613	0.78%
2019/10/25	0	0.00	7	33.75	33.50	-7	4,542	-0.15%
2019/10/24	1	33.75	0	0.00	33.85	1	4,536	0.02%
2019/10/23	6	33.85	0	0.00	33.90	6	4,556	0.13%
2019/10/21	0	0.00	2	33.80	33.60	-2	4,619	-0.04%
2019/10/18	6	32.72	0	0.00	33.15	6	4,716	0.13%
2019/10/17	1	33.95	0	0.00	33.95	1	4,541	0.02%
2019/10/16	0	0.00	2	34.03	33.85	-2	4,544	-0.04%
2019/10/15	1	33.90	0	0.00	33.85	1	4,557	0.02%
2019/10/08	1	33.90	1	33.65	33.80	0	4,454	0.00%
2019/10/07	0	0.00	1	33.15	33.30	-1	4,426	-0.02%
2019/10/04	1	32.55	0.2	32.50	32.50	0.8	4,375	0.02%
2019/10/01	3	33.50	5	33.55	33.10	-2	4,232	-0.05%
2019/09/26	4	35.59	0	0.00	35.25	4	3,985	0.10%
2019/09/25	54	37.17	0	0.00	36.00	54	3,866	1.40%
2019/09/24	1	38.00	1	38.20	38.05	0	3,689	0.00%
2019/09/23	15	38.37	0	0.00	38.35	15	3,681	0.41%
2019/09/16	10	39.80	1	39.90	39.95	9	4,111	0.22%
2019/09/06	1	38.95	1	38.90	38.80	0	4,413	0.00%
2019/09/05	1	38.90	0	0.00	38.75	1	4,448	0.02%
2019/09/04	7	39.36	6	39.15	39.25	1	4,457	0.02%
2019/09/03	2	39.50	2	39.25	39.40	0	4,526	0.00%
2019/09/02	5	38.58	4	38.74	38.75	1	4,470	0.02%
2019/08/30	1	38.40	0	0.00	38.10	1	4,421	0.02%
2019/08/29	1	38.15	0	0.00	38.15	1	4,418	0.02%
2019/08/27	1	38.40	0	0.00	38.10	1	4,431	0.02%
2019/08/26	0	0.00	11	38.15	38.80	-11	4,379	-0.25%
2019/08/23	45	38.18	7	38.21	38.15	38	4,287	0.89%
2019/08/22	55	39.30	0	0.00	39.20	55	4,191	1.31%
2019/08/21	0	0.00	1	40.55	40.50	-1	4,089	-0.02%
2019/08/20	2	40.68	1	40.55	40.50	1	4,042	0.02%
2019/08/19	0	0.00	2	41.18	41.40	-2	4,031	-0.05%
2019/08/13	40	45.45	2	45.40	45.40	38	4,062	0.94%
2019/08/12	45	45.75	12	45.72	45.70	33	3,959	0.83%
2019/08/08	15	45.55	0	0.00	45.70	15	3,913	0.38%
2019/08/07	2	45.60	0	0.00	45.70	2	3,919	0.05%
2019/08/06	0	0.00	43	45.61	45.65	-43	4,015	-1.07%
2019/08/05	1	45.95	1	46.15	45.85	0	4,033	0.00%
2019/08/02	6	45.50	6	45.95	45.90	0	4,040	0.00%
2019/07/29	0	0.00	1	46.70	46.50	-1	4,351	-0.02%
2019/07/25	30	45.80	0	0.00	45.70	30	4,338	0.69%
2019/07/24	33	46.47	11	46.35	46.00	22	4,352	0.51%
2019/07/22	25	46.92	0	0.00	46.80	25	4,266	0.59%
2019/07/17	0	0.00	1	45.95	45.75	-1	4,206	-0.02%
2019/07/15	0	0.00	15	45.35	45.25	-15	4,246	-0.35%
2019/07/09	0	0.00	2	45.33	45.45	-2	4,723	-0.04%
2019/07/04	3	45.07	1	45.05	45.05	2	4,961	0.04%
2019/06/28	18	45.35	0	0.00	45.30	18	5,252	0.34%
2019/06/27	0	0.00	5	46.15	45.95	-5	5,257	-0.10%
2019/06/26	0	0.00	8	46.35	46.40	-8	5,218	-0.15%
2019/06/25	1	46.50	0	0.00	46.75	1	5,301	0.02%
2019/06/24	8	46.05	8	46.45	46.50	0	5,417	0.00%
2019/06/21	69	45.84	22.2	46.09	46.40	46.8	5,328	0.88%
2019/06/20	1	45.80	0	0.00	45.80	1	5,183	0.02%
2019/06/19	21	45.68	4	45.74	45.80	17	5,252	0.32%
2019/06/18	8	45.90	1	45.90	46.00	7	5,337	0.13%
2019/06/17	15	45.82	0	0.00	45.85	15	5,770	0.26%
2019/06/14	1	45.40	1	45.35	45.50	0	5,918	0.00%
2019/06/12	1	44.60	4	44.85	44.90	-3	6,029	-0.05%
2019/06/11	20	44.75	1	45.00	45.00	19	6,142	0.31%
2019/05/29	2	44.15	0	0.00	44.15	2	6,355	0.03%
2019/05/27	0	0.00	1	43.85	43.90	-1	6,417	-0.02%
2019/05/23	4	44.48	8	45.14	44.05	-4	6,541	-0.06%
2019/05/20	0	0.00	1	44.40	43.95	-1	6,497	-0.02%
2019/05/15	1	43.90	1	43.90	43.90	0	6,684	0.00%
2019/05/14	2	43.90	2	44.00	43.80	0	6,884	0.00%
2019/05/09	0	0.00	2	43.70	43.85	-2	7,167	-0.03%
2019/05/08	2	43.85	1	44.20	43.90	1	7,191	0.01%
2019/05/07	1.8	44.40	0	0.00	44.25	1.8	7,231	0.02%
2019/05/06	6	44.80	22	44.47	44.40	-16	7,482	-0.21%
2019/05/02	1	43.85	0	0.00	43.80	1	7,425	0.01%
2019/04/26	1	43.70	0	0.00	43.70	1	7,565	0.01%
2019/04/24	1	43.70	0	0.00	43.85	1	7,751	0.01%
2019/04/17	1	43.70	0	0.00	43.95	1	8,424	0.01%
2019/04/11	12	43.78	0	0.00	44.00	12	9,154	0.13%
2019/04/10	20	44.44	0	0.00	44.15	20	9,091	0.22%
2019/04/08	1	45.25	0	0.00	44.80	1	9,010	0.01%
2019/03/29	0	0.00	1	45.25	45.45	-1	9,629	-0.01%
2019/03/28	1	45.25	0	0.00	44.95	1	9,955	0.01%
2019/03/27	2	46.90	7	46.36	45.55	-5	9,886	-0.05%
2019/03/26	8	45.96	0	0.00	45.55	8	9,681	0.08%
2019/03/25	2	45.98	0	0.00	45.95	2	9,644	0.02%
2019/03/22	1	46.00	5	46.19	46.15	-4	9,617	-0.04%
2019/03/21	116	47.28	15	47.13	46.80	101	9,505	1.06%	大買/鉅額交易
2019/03/20	49	46.41	46	46.76	47.25	3	9,335	0.03%
2019/03/19	19	45.34	29	45.29	45.30	-10	8,875	-0.11%
2019/03/15	1	43.25	0.1	43.80	43.90	0.9	8,722	0.01%
2019/03/14	0	0.00	2.1	43.26	43.40	-2.1	8,673	-0.02%
2019/03/12	1	43.60	0	0.00	43.50	1	8,700	0.01%
2019/03/11	7	43.85	0	0.00	43.70	7	8,757	0.08%
2019/03/05	0	0.00	1	44.45	44.10	-1	9,506	-0.01%
2019/03/04	10	44.40	1	44.35	44.70	9	9,893	0.09%
2019/02/26	0	0.00	1	43.95	44.00	-1	10,566	-0.01%
2019/02/25	1	44.30	3	44.00	43.85	-2	10,606	-0.02%
2019/02/21	1	43.85	2	43.98	43.80	-1	10,561	-0.01%
2019/02/20	3	43.77	0	0.00	44.05	3	10,551	0.03%
2019/02/19	0	0.00	3	43.87	43.85	-3	10,492	-0.03%
2019/02/18	2	43.75	1	44.40	43.75	1	10,555	0.01%
2019/02/15	7	44.26	2	43.98	44.00	5	10,721	0.05%
2019/02/13	0	0.00	4	45.18	45.65	-4	10,803	-0.04%
2019/02/12	15	44.95	3	45.25	45.55	12	10,689	0.11%
2019/02/11	8	44.05	0	0.00	43.95	8	10,492	0.08%
2019/01/30	0	0.00	1	43.60	43.90	-1	10,399	-0.01%
2019/01/29	1	43.75	0	0.00	43.65	1	10,456	0.01%
2019/01/25	1	44.50	0	0.00	43.85	1	10,632	0.01%
2019/01/24	2	45.50	0	0.00	45.50	2	10,507	0.02%
2019/01/23	0	0.00	2	45.50	45.40	-2	10,602	-0.02%
2019/01/22	2	45.78	0	0.00	45.70	2	10,682	0.02%
2019/01/21	1	46.65	0	0.00	46.65	1	10,850	0.01%
2019/01/17	5	46.45	5	47.00	46.10	0	11,343	0.00%
2019/01/16	5	46.75	6	47.63	46.80	-1	11,832	-0.01%
2019/01/15	0	0.00	1	48.10	48.00	-1	11,916	-0.01%
2019/01/14	0	0.00	1	47.30	47.55	-1	12,217	-0.01%
2019/01/11	12	47.52	12	47.35	47.55	0	12,817	0.00%
2019/01/10	9	47.26	11	47.51	46.75	-2	13,226	-0.02%
2019/01/09	7	46.72	6	46.73	47.20	1	13,256	0.01%
2019/01/08	9	46.46	21	46.28	46.80	-12	13,112	-0.09%
2019/01/07	3	44.50	14	44.83	45.00	-11	12,778	-0.09%
2019/01/04	3	43.95	3	43.52	43.80	0	12,633	0.00%
2019/01/03	0	0.00	21	43.33	43.30	-21	12,793	-0.16%
2018/12/27	6	42.18	0	0.00	42.05	6	13,354	0.04%
2018/12/26	1	41.65	0	0.00	42.00	1	13,706	0.01%
2018/12/25	2	41.55	2	41.33	41.85	0	14,400	0.00%
2018/12/24	23	42.18	0	0.00	42.00	23	14,374	0.16%
2018/12/22	12	43.45	12	44.36	43.35	0	14,453	0.00%
2018/12/21	18	43.70	89	43.23	42.85	-71	14,682	-0.48%
2018/12/19	1	42.20	1	42.00	42.00	0	14,930	0.00%
2018/12/18	0	0.00	5	41.95	42.00	-5	15,294	-0.03%
2018/12/13	0	0.00	1	42.60	42.25	-1	17,014	-0.01%
2018/12/12	0	0.00	5	42.20	42.20	-5	17,083	-0.03%
2018/12/11	0	0.00	5	42.15	42.05	-5	17,110	-0.03%
2018/12/10	0	0.00	7	41.61	42.00	-7	17,110	-0.04%
2018/12/07	10	41.78	1	42.10	42.00	9	17,289	0.05%
2018/12/06	20	41.30	15	41.20	42.00	5	17,399	0.03%
2018/12/05	9	42.46	0	0.00	42.35	9	17,502	0.05%
2018/12/04	1	43.05	6	43.55	43.05	-5	17,561	-0.03%
2018/12/03	1	43.15	2	43.45	43.50	-1	17,574	-0.01%
2018/11/30	44	43.10	1	44.00	42.70	43	17,586	0.24%
2018/11/29	1	43.40	4	43.68	42.85	-3	17,471	-0.02%
2018/11/28	22	41.54	0	0.00	42.00	22	17,670	0.12%
2018/11/27	24	41.01	5	41.00	42.05	19	17,497	0.11%
2018/11/26	50	40.92	57	42.15	43.00	-7	17,106	-0.04%
2018/11/23	6	43.08	3	42.88	42.95	3	16,518	0.02%
2018/11/22	4	43.04	0	0.00	42.80	4	16,619	0.02%
2018/11/21	14	43.32	12	43.38	43.55	2	16,659	0.01%
2018/11/20	7	44.79	0.4	44.40	44.40	6.6	16,773	0.04%
2018/11/19	0	0.00	1	45.50	44.90	-1	16,999	-0.01%
2018/11/15	1	44.60	0	0.00	44.85	1	17,387	0.01%
2018/11/14	0	0.00	7	45.84	45.10	-7	17,459	-0.04%
2018/11/13	10	42.80	7	43.91	45.45	3	17,434	0.02%
2018/11/12	9	44.28	5	45.04	43.95	4	17,616	0.02%
2018/11/09	3	45.93	7	45.82	45.80	-4	17,949	-0.02%
2018/11/08	3	45.55	0	0.00	45.50	3	18,561	0.02%
2018/11/07	2	44.85	11	44.94	45.00	-9	18,827	-0.05%
2018/11/06	7	45.54	0	0.00	44.80	7	19,151	0.04%
2018/11/05	1	45.80	4	45.95	45.50	-3	19,218	-0.02%
2018/11/02	5	46.19	2	45.65	45.35	3	19,466	0.02%
2018/11/01	12	44.21	6	44.71	44.90	6	19,434	0.03%
2018/10/31	5	43.80	1	43.80	43.40	4	19,750	0.02%
2018/10/30	2	43.43	6	43.29	43.15	-4	19,967	-0.02%
2018/10/29	1	43.85	12	43.90	43.25	-11	19,877	-0.06%
2018/10/26	11	43.91	21	43.80	43.30	-10	19,683	-0.05%
2018/10/25	15	43.91	14.1	44.04	43.20	0.9	19,475	0.00%
2018/10/24	26	47.51	7	49.11	46.95	19	19,131	0.10%
2018/10/23	16	50.79	24	51.05	50.90	-8	18,589	-0.04%
2018/10/22	26	52.37	16	52.56	51.30	10	18,459	0.05%
2018/10/19	44	50.73	62	49.70	51.30	-18	18,041	-0.10%
2018/10/18	37	47.17	51	46.77	48.60	-14	17,362	-0.08%
2018/10/17	5	47.04	5	47.78	46.00	0	16,799	0.00%
2018/10/15	4	47.83	4	47.84	47.30	0	16,678	0.00%
2018/10/12	2	45.00	2	45.70	47.05	0	16,635	0.00%
2018/10/11	8	46.32	5	46.32	45.25	3	16,853	0.02%
2018/10/09	6	48.43	6	48.74	50.20	0	16,566	0.00%
2018/10/08	2	49.60	0	0.00	49.00	2	16,293	0.01%
2018/10/05	5	50.58	1	50.50	50.60	4	16,074	0.02%
2018/10/04	4	50.11	19	50.07	51.30	-15	15,838	-0.09%
2018/10/03	18	51.28	7	51.08	49.00	11	15,498	0.07%
2018/10/01	7	52.79	16	51.77	53.10	-9	14,804	-0.06%
2018/09/28	7	53.46	6	53.75	53.50	1	14,574	0.01%
2018/09/27	26	53.10	15	52.42	54.80	11	14,303	0.08%
2018/09/26	11	52.12	22	51.74	52.00	-11	14,006	-0.08%
2018/09/25	37	54.54	34	54.19	54.00	3	13,820	0.02%
2018/09/21	11	52.85	10	52.69	53.20	1	13,491	0.01%
2018/09/20	49	51.34	81	51.17	52.50	-32	13,152	-0.24%
2018/09/19	14	48.57	33	48.56	50.30	-19	12,459	-0.15%
2018/09/18	14	46.00	6	46.02	46.60	8	11,924	0.07%
2018/09/17	0	0.00	2	45.10	44.80	-2	11,743	-0.02%
2018/09/14	2	44.50	2	44.35	44.15	0	11,835	0.00%
2018/09/13	5	44.85	0	0.00	44.50	5	11,874	0.04%
2018/09/12	10	45.65	6	44.53	44.40	4	11,834	0.03%
2018/09/11	10	43.35	0	0.00	43.75	10	11,729	0.09%
2018/09/10	2	42.43	6	42.17	42.15	-4	11,960	-0.03%
2018/09/04	6.3	43.23	1	43.25	43.25	5.3	12,711	0.04%
2018/09/03	10	43.99	1.2	44.74	43.00	8.9	12,843	0.07%
2018/08/28	15	46.93	4	46.84	47.00	11	13,420	0.08%
2018/08/27	6	45.58	6	45.52	45.50	0	14,187	0.00%
2018/08/24	20	45.97	3	45.77	45.50	17	14,879	0.11%
2018/08/23	13	49.38	9	48.89	49.10	4	14,732	0.03%
2018/08/22	9	48.69	12	49.33	49.00	-3	14,544	-0.02%
2018/08/21	2	48.43	0	0.00	47.85	2	14,216	0.01%
2018/08/20	0	0.00	5	48.18	48.35	-5	14,206	-0.04%
2018/08/17	3	48.65	4	48.05	47.70	-1	14,116	-0.01%
2018/08/16	6	47.64	7	48.04	47.55	-1	14,007	-0.01%
2018/08/15	24	48.11	18	48.39	48.65	6	13,820	0.04%
2018/08/14	13	46.40	13	47.64	48.60	0	13,596	0.00%
2018/08/13	54	44.64	38	44.36	44.20	16	12,965	0.12%
2018/08/10	5	43.81	17.6	44.46	44.45	-12.6	12,769	-0.10%
2018/08/08	9	44.10	13	43.49	42.30	-4	12,499	-0.03%
2018/08/07	7	42.61	14	42.58	42.55	-7	12,519	-0.06%
2018/08/06	9	42.47	16	42.24	43.20	-7	12,948	-0.05%
2018/08/03	10	40.14	18	40.07	39.90	-8	12,645	-0.06%
2018/08/01	5	38.10	0	0.00	38.80	5	12,662	0.04%
2018/07/31	1	38.20	0	0.00	38.35	1	12,712	0.01%
2018/07/30	1	37.65	0	0.00	37.60	1	12,875	0.01%
2018/07/27	1	38.20	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	1	38.55	38.60	-1	13,125	-0.01%
2018/07/24	1	36.90	0	0.00	37.30	1	13,648	0.01%
2018/07/20	1	37.35	41	37.75	37.00	-40	14,122	-0.28%
2018/07/19	45	39.10	25	38.40	38.40	20	14,329	0.14%
2018/07/18	33	39.03	0	0.00	39.05	33	14,832	0.22%
2018/07/17	55	38.27	65	38.75	38.75	-10	15,220	-0.07%
2018/07/16	6	37.38	0	0.00	37.25	6	15,097	0.04%
2018/07/13	15	36.90	17	36.70	36.70	-2	15,513	-0.01%
2018/07/09	0	0.00	2	37.50	36.95	-2	15,965	-0.01%
2018/07/05	1	36.50	0	0.00	36.05	1	16,341	0.01%
2018/07/04	2	37.25	0	0.00	37.10	2	16,748	0.01%
2018/07/02	5	36.50	0	0.00	36.40	5	17,310	0.03%
2018/06/28	0	0.00	14	36.33	36.15	-14	18,103	-0.08%
2018/06/27	1	37.00	1	37.10	37.10	0	18,199	0.00%
2018/06/26	4	36.95	4	36.29	36.65	0	18,140	0.00%
2018/06/25	0	0.00	2	36.70	36.50	-2	18,113	-0.01%
2018/06/22	0	0.00	35	38.30	37.60	-35	18,084	-0.19%
2018/06/21	35	39.13	1	39.00	38.80	34	18,300	0.19%
2018/06/20	3	39.10	2	38.60	38.60	1	18,450	0.01%
2018/06/19	8	39.97	22	40.12	39.75	-14	18,457	-0.08%
2018/06/15	0	0.00	5	39.49	40.00	-5	18,233	-0.03%
2018/06/14	20	39.96	34	38.39	38.20	-14	17,948	-0.08%
2018/06/13	5	37.80	7	38.65	38.90	-2	17,594	-0.01%
2018/06/11	4	37.24	12	37.08	36.85	-8	17,491	-0.05%
2018/06/08	23	38.71	47	38.67	37.95	-24	17,661	-0.14%
2018/06/07	35	38.40	16	38.02	37.85	19	17,384	0.11%
2018/06/06	16	38.01	4	37.91	38.00	12	17,431	0.07%
2018/06/05	20	37.32	3	37.45	37.50	17	17,499	0.10%
2018/06/04	32	37.23	46	38.13	37.60	-14	17,321	-0.08%
2018/06/01	13	34.80	20	34.57	35.70	-7	16,652	-0.04%
2018/05/31	2	32.65	11	32.51	32.50	-9	16,198	-0.06%
2018/05/30	0	0.00	6	32.16	32.30	-6	16,880	-0.04%
2018/05/29	0	0.00	3	32.32	32.75	-3	17,850	-0.02%
2018/05/25	0	0.00	1	32.30	32.10	-1	18,965	-0.01%
2018/05/24	3	33.05	1	33.10	32.60	2	19,129	0.01%
2018/05/23	4	32.51	0	0.00	32.55	4	19,353	0.02%
2018/05/22	3	32.93	4	32.63	32.60	-1	19,394	-0.01%
2018/05/21	4	33.50	0	0.00	33.50	4	19,442	0.02%
2018/05/18	0	0.00	14	34.18	33.60	-14	19,370	-0.07%
2018/05/17	15	34.13	0	0.00	33.85	15	19,265	0.08%
2018/05/16	6	33.93	0	0.00	33.80	6	19,165	0.03%
2018/05/15	2	33.85	6	34.37	34.00	-4	19,094	-0.02%
2018/05/14	32	34.83	12	34.31	33.35	20	18,926	0.11%
2018/05/11	20	34.21	2	34.48	34.80	18	18,371	0.10%
2018/05/10	5	34.00	37	34.12	34.10	-32	18,209	-0.18%
2018/05/09	5	33.84	22	33.78	33.90	-17	18,001	-0.09%
2018/05/08	5	33.14	6	33.16	33.50	-1	17,997	-0.01%
2018/05/07	32	33.36	8	33.27	33.25	24	17,972	0.13%
2018/05/04	8	32.33	18	32.07	32.25	-10	17,775	-0.06%
2018/05/03	5	33.00	3	32.75	32.75	2	17,692	0.01%
2018/05/02	2	33.45	2	33.80	33.80	0	17,796	0.00%
2018/04/30	11	33.55	8.7	33.88	34.00	2.3	17,715	0.01%
2018/04/27	11	31.72	15	31.87	32.80	-4	17,368	-0.02%
2018/04/26	12	32.70	9	31.99	31.75	3	17,300	0.02%
2018/04/25	8	31.27	4	32.16	32.40	4	17,058	0.02%
2018/04/24	29	31.57	3	31.87	31.35	26	16,798	0.15%
2018/04/23	7	34.55	6	34.70	34.75	1	16,371	0.01%
2018/04/20	0	0.00	3	32.97	32.70	-3	15,968	-0.02%
2018/04/19	11	33.31	7	33.30	33.20	4	15,831	0.03%
2018/04/18	2	30.55	2	30.50	30.85	0	15,481	0.00%
2018/04/17	4	30.68	0	0.00	30.05	4	15,607	0.03%
2018/04/16	0	0.00	3	31.00	30.40	-3	15,837	-0.02%
2018/04/13	2	31.55	0	0.00	31.35	2	16,144	0.01%
2018/04/12	1	31.70	1	32.00	31.75	0	16,733	0.00%
2018/04/11	4	31.90	7	32.27	32.40	-3	17,304	-0.02%
2018/04/10	24	32.87	25	32.10	31.60	-1	17,095	-0.01%
2018/04/09	12	31.63	16	32.09	32.50	-4	16,695	-0.02%
2018/04/03	6	31.03	12	30.70	30.45	-6	16,402	-0.04%
2018/04/02	14	30.71	21	30.75	30.65	-7	16,248	-0.04%
2018/03/31	19	29.92	9	29.76	29.70	10	15,958	0.06%
2018/03/30	7	29.18	12	29.09	29.00	-5	15,797	-0.03%
2018/03/29	0	0.00	11	27.80	27.85	-11	15,592	-0.07%
2018/03/28	7	27.76	2	27.60	27.70	5	15,615	0.03%
2018/03/27	0	0.00	2	27.95	28.30	-2	15,603	-0.01%
2018/03/26	9	27.62	6	27.13	26.80	3	15,503	0.02%
2018/03/23	8	27.78	6	27.95	28.25	2	15,275	0.01%
2018/03/22	0	0.00	15	28.96	29.05	-15	15,103	-0.10%
2018/03/21	17	28.72	17	28.97	28.50	0	14,990	0.00%
2018/03/20	4	28.65	3	28.68	28.60	1	14,864	0.01%
2018/03/19	1	28.85	2	28.55	28.50	-1	14,709	-0.01%
2018/03/16	7	29.11	3	29.30	28.90	4	14,564	0.03%
2018/03/15	3	29.78	9	30.08	29.40	-6	14,478	-0.04%
2018/03/14	9	29.42	73	29.49	29.75	-64	14,263	-0.45%
2018/03/13	4	28.30	1	28.30	28.45	3	13,827	0.02%
2018/03/12	11	28.25	1	27.65	28.80	10	13,710	0.07%
2018/03/09	6	27.56	0	0.00	27.50	6	13,492	0.04%
2018/03/08	6	28.37	6	28.60	28.60	0	13,144	0.00%
2018/03/07	5	28.73	6	29.39	27.95	-1	12,914	-0.01%
2018/03/06	12	28.68	0	0.00	28.80	12	12,618	0.10%
2018/03/05	15	30.21	4	30.36	29.40	11	12,248	0.09%
2018/03/02	25	27.70	35	28.61	28.80	-10	11,497	-0.09%
2018/03/01	6	25.71	19	26.52	27.70	-13	10,438	-0.12%
2018/02/27	2	25.23	8	25.22	25.20	-6	9,336	-0.06%
2018/02/26	3	25.43	13	25.37	25.35	-10	9,170	-0.11%
2018/02/23	12	25.23	0	0.00	25.00	12	8,916	0.13%
2018/02/22	11	24.89	5	24.60	24.50	6	8,601	0.07%
2018/02/21	2	24.00	1	24.00	24.50	1	8,393	0.01%
2018/02/06	0	0.00	6	21.68	21.30	-6	8,053	-0.07%
2018/02/05	0	0.00	1	23.15	23.05	-1	7,867	-0.01%
2018/02/02	4	23.76	3	23.65	23.55	1	7,844	0.01%
2018/02/01	3	23.93	3	24.00	23.75	0	7,852	0.00%
2018/01/31	2	24.40	1	23.95	24.40	1	7,812	0.01%
2018/01/30	4	23.85	6	23.61	23.65	-2	7,702	-0.03%
2018/01/29	13	24.27	6	24.32	24.35	7	7,678	0.09%
2018/01/26	2	24.28	7	24.27	24.20	-5	7,752	-0.06%
2018/01/25	9	24.72	3	24.47	24.60	6	8,332	0.07%
2018/01/24	9	23.31	8.3	23.70	24.00	0.7	8,182	0.01%
2018/01/23	7	23.50	6	23.40	22.85	1	8,008	0.01%
2018/01/22	5	23.63	3	23.60	23.55	2	7,906	0.03%
2018/01/19	0	0.00	1	24.40	24.35	-1	7,803	-0.01%
2018/01/18	4	24.15	4.3	23.94	23.85	-0.3	7,725	0.00%
2018/01/17	3	24.13	2	24.33	24.00	1	7,678	0.01%
2018/01/16	1	24.75	4	24.80	24.75	-3	7,543	-0.04%
2018/01/15	5.2	24.40	7	24.74	24.90	-1.8	7,515	-0.02%
2018/01/12	5	25.12	25.4	25.00	24.90	-20.4	7,532	-0.27%
2018/01/11	9	25.17	5	25.56	25.20	4	7,472	0.05%
2018/01/10	17.1	25.52	17	25.55	25.30	0.1	7,221	0.00%
2018/01/09	34	25.16	17	24.90	24.80	17	6,780	0.25%
2018/01/08	22	24.49	25.1	24.75	24.85	-3.1	6,332	-0.05%
2018/01/05	6	23.47	4	22.84	23.50	2	5,586	0.04%
2018/01/02	3	22.37	0	0.00	22.00	3	4,589	0.07%

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