大成鋼 (2027)-光和券商分點個股進出

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
37.15
漲跌
▲0.50
漲幅
+1.36%
成交量
4,625張
產業
上市鋼鐵類股
1794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－光和券商分點個股進出

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

光和券商分點個股進出
光和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	36.95	0	0.00	36.65	1	6,672	0.01%
2024/05/08	2	36.85	0	0.00	37.15	2	6,657	0.03%
2024/05/07	0	0.00	1	36.75	37.20	-1	6,640	-0.02%
2024/05/06	0	0.00	3	37.15	37.15	-3	6,575	-0.05%
2024/05/02	0	0.00	1	37.40	37.60	-1	6,489	-0.02%
2024/04/29	5	37.05	0	0.00	37.25	5	6,371	0.08%
2024/04/26	0	0.00	1	36.65	36.65	-1	6,315	-0.02%
2024/04/25	5	36.70	6	36.76	36.65	-1	6,293	-0.02%
2024/04/24	2	37.20	0	0.00	37.10	2	6,260	0.03%
2024/04/23	1	37.60	0	0.00	37.80	1	6,238	0.02%
2024/04/22	17.1	38.08	11	37.69	37.60	6.1	6,242	0.10%
2024/04/19	8	37.53	10	37.65	37.70	-2	6,156	-0.03%
2024/04/18	33.3	38.03	11.3	38.28	37.80	22	5,910	0.37%
2024/04/17	0	0.00	10	37.00	36.95	-10	5,460	-0.18%
2024/04/16	14.1	36.71	7	36.82	36.70	7.1	5,459	0.13%
2024/04/15	6	37.45	1	37.55	36.70	5	5,378	0.09%
2024/04/12	6	36.50	1	36.60	36.50	5	5,281	0.09%
2024/04/11	3	36.73	15	36.72	36.65	-12	5,268	-0.23%
2024/04/10	2	37.10	24	37.00	37.00	-22	5,292	-0.42%
2024/04/09	30	37.59	17.3	37.68	37.50	12.7	5,222	0.24%
2024/04/08	5	36.55	0	0.00	36.60	5	5,021	0.10%
2024/04/03	10	36.20	0	0.00	36.10	10	5,001	0.20%
2024/04/02	2	36.23	10	36.10	36.10	-8	4,885	-0.16%
2024/04/01	0	0.00	2.2	36.47	36.40	-2.2	4,908	-0.04%
2024/03/29	4	36.41	11.6	36.60	36.50	-7.6	4,878	-0.16%
2024/03/28	0	0.00	6	36.93	37.10	-6	4,763	-0.13%
2024/03/27	0.4	36.30	0	0.00	36.65	0.4	4,780	0.01%
2024/03/26	1	36.60	0	0.00	36.45	1	4,921	0.02%
2024/03/25	1	36.65	0	0.00	36.70	1	5,151	0.02%
2024/03/22	1	37.00	2	37.63	37.10	-1	5,369	-0.02%
2024/03/21	10	37.00	1.1	36.81	37.15	8.9	5,672	0.16%
2024/03/20	14	36.54	6	36.57	36.40	8	6,326	0.13%
2024/03/19	2	36.50	4	36.50	36.30	-2	6,232	-0.03%
2024/03/15	1	36.00	10	36.01	36.30	-9	6,167	-0.15%
2024/03/14	4.2	36.10	12	36.28	36.30	-7.8	6,131	-0.13%
2024/03/13	2.4	35.79	0	0.00	35.70	2.4	6,124	0.04%
2024/03/12	0.1	36.00	3.3	35.84	36.20	-3.3	6,083	-0.05%
2024/03/11	1.8	35.51	0	0.00	35.60	1.8	6,087	0.03%
2024/03/08	1.3	35.38	0	0.00	35.45	1.3	6,111	0.02%
2024/03/07	0.1	35.80	2	36.00	35.85	-1.9	6,149	-0.03%
2024/03/06	7.1	36.38	2.1	36.32	36.05	5	6,233	0.08%
2024/03/05	0.7	36.04	0	0.00	36.00	0.7	6,241	0.01%
2024/03/04	0.1	35.90	2	35.95	35.85	-1.9	6,250	-0.03%
2024/03/01	1	36.00	0	0.00	36.05	1	6,279	0.02%
2024/02/29	1	35.85	2	35.90	35.90	-1	6,305	-0.02%
2024/02/27	1	35.95	13.6	35.95	35.80	-12.5	6,304	-0.20%
2024/02/26	2	36.23	0	0.00	36.15	2	6,298	0.03%
2024/02/23	1	36.45	0	0.00	36.20	1	6,355	0.02%
2024/02/22	0	0.00	1	36.40	36.45	-1	6,445	-0.02%
2024/02/21	2	36.45	0.7	36.35	36.30	1.3	6,463	0.02%
2024/02/20	1	36.40	0	0.00	36.40	1	6,548	0.02%
2024/02/15	2	35.90	0	0.00	36.20	2	6,797	0.03%
2024/02/05	3	36.37	0	0.00	36.35	3	6,770	0.04%
2024/02/01	1	37.10	0	0.00	37.00	1	6,764	0.01%
2024/01/30	0	0.00	2	36.98	36.95	-2	6,760	-0.03%
2024/01/29	0	0.00	1	37.35	37.40	-1	6,774	-0.01%
2024/01/26	2	37.25	10	37.20	37.30	-8	6,815	-0.12%
2024/01/25	5	37.10	2	37.20	37.20	3	6,835	0.04%
2024/01/19	82	36.50	0	0.00	36.60	82	6,889	1.19%
2024/01/18	21	36.46	0	0.00	36.60	21	6,886	0.30%
2024/01/17	1	36.80	0	0.00	36.50	1	6,886	0.01%
2024/01/16	0	0.00	1	37.15	37.05	-1	6,790	-0.01%
2024/01/15	0.1	37.60	2	37.43	37.40	-1.9	6,745	-0.03%
2024/01/11	3	37.43	0	0.00	37.40	3	6,788	0.04%
2024/01/10	4	37.56	10	37.45	37.50	-6	6,933	-0.09%
2024/01/09	5	38.57	0	0.00	38.30	5	6,862	0.07%
2024/01/08	0	0.00	18	38.95	38.95	-18	6,838	-0.26%
2024/01/05	0	0.00	13.2	38.90	39.00	-13.2	6,857	-0.19%
2024/01/04	0	0.00	1	38.80	39.10	-1	6,870	-0.01%
2024/01/03	1	39.35	0	0.00	39.25	1	6,890	0.01%
2024/01/02	1	39.65	1.6	39.61	39.65	-0.6	6,866	-0.01%
2023/12/29	0	0.00	2	39.48	39.60	-2	6,809	-0.03%
2023/12/28	5	39.26	2	39.30	39.50	3	6,803	0.04%
2023/12/27	0	0.00	2	39.15	39.35	-2	6,814	-0.03%
2023/12/26	2	39.53	0	0.00	39.50	2	6,754	0.03%
2023/12/25	4.2	39.54	3	39.93	39.45	1.2	6,760	0.02%
2023/12/22	2	39.28	5	39.40	39.20	-3	6,693	-0.04%
2023/12/21	1	39.40	0	0.00	39.35	1	6,577	0.02%
2023/12/20	12	39.95	16.4	40.10	39.70	-4.4	6,433	-0.07%
2023/12/19	1	38.85	4.4	39.14	39.70	-3.4	6,198	-0.06%
2023/12/18	12.5	39.90	1	39.70	39.75	11.5	5,956	0.19%
2023/12/15	11	39.84	26.1	40.19	39.55	-15.1	5,561	-0.27%
2023/12/14	11	38.21	4	38.43	38.20	7	4,839	0.14%
2023/12/13	2.4	38.04	28	38.00	38.00	-25.6	5,071	-0.51%
2023/12/12	0	0.00	0.2	38.40	38.35	-0.2	5,345	0.00%
2023/12/08	4	38.41	20	38.40	38.40	-16	5,310	-0.30%
2023/12/07	10	38.90	0	0.00	38.80	10	5,187	0.19%
2023/12/06	0.1	39.15	0.4	39.15	39.15	-0.3	5,176	-0.01%
2023/12/05	3.4	38.90	0	0.00	38.95	3.4	5,154	0.07%
2023/12/04	11	38.77	2	39.33	39.25	9	5,231	0.17%
2023/12/01	1	39.10	2	39.00	38.85	-1	5,216	-0.02%
2023/11/28	2	38.65	2	38.65	38.65	0	5,256	0.00%
2023/11/27	1	38.20	0	0.00	38.10	1	5,263	0.02%
2023/11/24	0.1	38.55	3	38.62	38.35	-3	5,258	-0.06%
2023/11/22	1	38.55	2.5	38.53	38.60	-1.5	5,234	-0.03%
2023/11/21	2	38.40	8	38.49	38.50	-6	5,185	-0.12%
2023/11/20	0.1	38.00	0	0.00	38.05	0.1	5,091	0.00%
2023/11/17	12	38.27	2	38.28	38.10	10	5,070	0.20%
2023/11/16	2.1	37.76	6	37.96	38.15	-3.9	5,020	-0.08%
2023/11/15	0	0.00	2	37.20	37.05	-2	4,845	-0.04%
2023/11/14	1	36.35	0	0.00	36.50	1	4,922	0.02%
2023/11/13	4	36.90	3	36.75	36.60	1	4,976	0.02%
2023/11/10	1	37.25	0	0.00	37.00	1	5,138	0.02%
2023/11/07	0	37.10	1	37.10	37.30	-1	5,589	-0.02%
2023/11/06	2	37.18	1	37.25	37.15	1	5,629	0.02%
2023/11/03	1	37.20	26	37.30	37.30	-25	5,708	-0.44%
2023/10/31	0	0.00	1	37.20	37.05	-1	5,851	-0.02%
2023/10/30	1	36.75	6	37.03	37.10	-5	6,064	-0.08%
2023/10/27	0	36.60	0	0.00	36.70	0	6,120	0.00%
2023/10/24	0.1	36.50	5	36.38	36.45	-5	7,838	-0.06%
2023/10/23	0	0.00	5	36.13	36.40	-5	8,190	-0.06%
2023/10/20	0	0.00	0.1	36.30	36.15	-0.1	8,419	0.00%
2023/10/19	0	0.00	1	36.85	36.80	-1	8,595	-0.01%
2023/10/18	0	0.00	2	37.10	36.65	-2	8,901	-0.02%
2023/10/17	0	0.00	2	37.25	37.20	-2	9,190	-0.02%
2023/10/16	0	0.00	1	37.35	37.35	-1	9,295	-0.01%
2023/10/13	0	37.45	8	37.50	37.50	-8	9,418	-0.08%
2023/10/11	0	0.00	6	37.22	37.35	-6	9,524	-0.06%
2023/10/05	2.1	36.68	0	0.00	36.65	2.1	9,569	0.02%
2023/10/04	0	0.00	2	36.33	36.45	-2	9,591	-0.02%
2023/10/03	4	36.23	3	36.20	36.15	1	9,588	0.01%
2023/10/02	2	36.70	1	36.95	36.65	1	9,602	0.01%
2023/09/28	5.1	36.80	0	37.00	36.85	5	9,642	0.05%
2023/09/27	4	36.99	2	36.95	36.95	2	9,641	0.02%
2023/09/26	6	37.52	2	37.55	37.45	4	9,665	0.04%
2023/09/25	10	38.00	0	0.00	38.00	10	9,676	0.10%
2023/09/22	0	0.00	0.1	37.70	38.15	-0.1	9,667	0.00%
2023/09/21	2	38.08	4.6	38.03	37.95	-2.6	9,652	-0.03%
2023/09/20	2.4	38.58	1	38.40	38.40	1.4	9,623	0.01%
2023/09/19	4	38.56	3	38.62	38.40	1	9,625	0.01%
2023/09/18	5.1	38.64	11	38.85	38.70	-5.9	9,616	-0.06%
2023/09/15	3	38.17	26.1	38.09	38.50	-23.1	9,394	-0.25%
2023/09/14	0	0.00	1	36.70	36.75	-1	9,158	-0.01%
2023/09/13	0.3	36.35	3	36.35	36.40	-2.7	9,235	-0.03%
2023/09/12	11	36.05	2	36.10	36.20	9	9,426	0.10%
2023/09/11	2.5	36.05	3.1	36.08	36.05	-0.6	9,635	-0.01%
2023/09/08	0.9	35.98	3.2	36.00	36.10	-2.3	9,678	-0.02%
2023/09/07	5	35.79	0	0.00	35.75	5	9,781	0.05%
2023/09/06	4.9	36.72	0	0.00	36.45	4.9	9,722	0.05%
2023/09/05	0	37.15	1.2	37.27	37.25	-1.2	9,727	-0.01%
2023/09/04	11	37.13	21.2	36.95	37.20	-10.2	9,828	-0.10%
2023/09/01	8	36.54	0	0.00	36.50	8	9,728	0.08%
2023/08/31	0	0.00	20	36.60	36.30	-20	9,783	-0.20%
2023/08/30	0	0.00	23	36.10	36.25	-23	10,015	-0.23%
2023/08/29	2	35.63	0	0.00	35.75	2	10,067	0.02%
2023/08/28	0	0.00	2	35.90	35.90	-2	10,061	-0.02%
2023/08/25	3	36.05	20	36.20	35.90	-17	10,129	-0.17%
2023/08/24	0	0.00	1	35.90	35.95	-1	10,120	-0.01%
2023/08/23	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/22	1	36.00	3	35.90	35.90	-2	10,143	-0.02%
2023/08/21	6.1	36.39	0	0.00	36.30	6.1	10,124	0.06%
2023/08/18	19	36.91	0	0.00	37.00	19	10,110	0.19%
2023/08/17	7	36.29	65	36.16	36.45	-58	10,050	-0.58%
2023/08/16	12	36.00	1	36.25	36.30	11	10,040	0.11%
2023/08/15	8.1	37.19	162	37.60	37.00	-154	9,926	-1.55%	大賣/鉅額交易
2023/08/14	13.1	37.90	0.2	38.05	37.75	12.9	9,799	0.13%
2023/08/11	9	39.23	0	0.00	39.45	9	9,620	0.09%
2023/08/10	4.4	39.56	3	39.55	39.80	1.4	9,544	0.01%
2023/08/09	11.4	39.94	22	40.03	40.05	-10.6	9,515	-0.11%
2023/08/08	1	40.15	2	40.20	40.40	-1	9,482	-0.01%
2023/08/07	0	0.00	2	40.05	40.50	-2	9,485	-0.02%
2023/08/04	17	40.28	7	40.18	40.45	10	9,448	0.11%
2023/08/02	22	40.05	11	40.46	40.15	11	9,483	0.12%
2023/08/01	4	39.44	0	0.00	39.40	4	9,383	0.04%
2023/07/31	5	39.27	2.1	39.20	39.50	3	9,346	0.03%
2023/07/28	17	40.01	1.1	39.92	39.95	15.9	9,096	0.17%
2023/07/27	14	49.28	76.1	49.62	49.90	-62.1	8,302	-0.75%
2023/07/26	11	48.95	0	0.00	48.90	11	7,702	0.14%
2023/07/25	6	48.97	2	48.93	48.95	4	7,395	0.05%
2023/07/24	5.1	48.31	0	48.76	48.80	5.1	7,187	0.07%
2023/07/21	3	48.77	0	0.00	48.70	3	7,075	0.04%
2023/07/20	0.1	48.80	21	49.32	49.45	-21	6,883	-0.30%
2023/07/19	20.1	47.58	0	0.00	47.80	20.1	6,469	0.31%
2023/07/18	0	0.00	1	47.75	47.95	-1	6,483	-0.02%
2023/07/17	3.2	47.90	20	47.95	48.00	-16.9	6,400	-0.26%
2023/07/14	3	47.85	0	0.00	47.75	3	6,419	0.05%
2023/07/13	2	47.55	0	0.00	47.45	2	6,444	0.03%
2023/07/12	8.1	47.00	2	47.00	47.00	6.1	6,470	0.09%
2023/07/11	6.1	47.15	25	47.10	47.20	-19	6,483	-0.29%
2023/07/07	1	47.05	0.4	47.15	47.15	0.6	6,701	0.01%
2023/07/06	4	47.58	0	0.00	47.50	4	6,724	0.06%
2023/07/05	0	48.20	3	48.25	48.05	-3	6,681	-0.04%
2023/07/04	0	0.00	8	47.95	48.20	-8	6,685	-0.12%
2023/06/29	0	47.50	0	0.00	47.35	0	6,857	0.00%
2023/06/28	0	0.00	1	47.60	47.55	-1	6,852	-0.01%
2023/06/27	28	47.80	0	0.00	47.45	28	6,872	0.41%
2023/06/26	1	47.35	1	47.40	47.60	0	6,845	0.00%
2023/06/21	1	47.21	0	0.00	47.30	1	6,845	0.02%
2023/06/20	0.1	47.50	2.1	47.45	47.50	-2	6,847	-0.03%
2023/06/19	0	0.00	1	48.40	47.90	-1	6,836	-0.01%
2023/06/16	15	48.42	3	48.43	48.35	12	6,840	0.18%
2023/06/15	0	0.00	32	47.84	47.95	-32	6,728	-0.48%
2023/06/14	0	0.00	8	46.94	47.00	-8	6,682	-0.12%
2023/06/13	0	0.00	5	46.42	46.40	-5	6,970	-0.07%
2023/06/12	2	46.88	0	0.00	46.95	2	7,263	0.03%
2023/06/09	1.3	46.94	0	0.00	47.40	1.3	8,323	0.02%
2023/06/08	0	0.00	5	47.25	47.25	-5	8,588	-0.06%
2023/06/07	11.1	46.98	0	0.00	47.00	11.1	8,554	0.13%
2023/06/06	7	47.01	20	46.78	46.90	-13	8,634	-0.15%
2023/06/05	2	47.00	2.1	47.02	46.90	-0.1	8,690	0.00%
2023/06/02	1	45.80	0	0.00	45.70	1	8,633	0.01%
2023/06/01	1	45.35	0.1	45.45	45.45	1	8,797	0.01%
2023/05/31	0	0.00	2	45.35	45.10	-2	8,817	-0.02%
2023/05/29	0	0.00	100	45.25	45.25	-100	8,852	-1.13%
2023/05/26	1	45.00	0	0.00	44.95	1	8,870	0.01%
2023/05/23	11.1	45.55	1	45.80	45.40	10.1	8,963	0.11%
2023/05/22	0	0.00	2	45.43	45.50	-2	8,960	-0.02%
2023/05/19	2	44.95	0	0.00	45.10	2	9,005	0.02%
2023/05/18	0.1	44.85	0	0.00	44.85	0.1	8,996	0.00%
2023/05/17	1	44.75	10	44.70	44.70	-9	9,283	-0.10%
2023/05/16	0	0.00	2	44.65	44.70	-2	9,368	-0.02%
2023/05/15	0.1	44.04	0	0.00	44.05	0.1	9,356	0.00%
2023/05/12	1	44.20	1	44.10	43.90	0	9,421	0.00%
2023/05/11	1	44.20	1	44.10	44.35	0	9,425	0.00%
2023/05/09	5	44.20	0	0.00	44.45	5	9,511	0.05%
2023/05/08	0	0.00	1	45.50	45.45	-1	9,438	-0.01%
2023/05/05	0	0.00	1	45.00	45.00	-1	9,411	-0.01%
2023/05/03	30	44.55	2	44.55	44.55	28	9,806	0.29%
2023/05/02	20	44.60	3	44.75	44.85	17	9,999	0.17%
2023/04/28	0	0.00	4	44.20	44.45	-4	10,123	-0.04%
2023/04/27	2	43.65	0	44.00	43.85	2	10,157	0.02%
2023/04/26	4	43.05	2	43.05	43.25	2	10,176	0.02%
2023/04/25	7	43.74	0	0.00	43.40	7	10,141	0.07%
2023/04/24	0.6	44.40	0	0.00	44.05	0.6	10,117	0.01%
2023/04/21	62.1	44.63	3	44.45	44.20	59.1	10,201	0.58%
2023/04/20	0	0.00	1	44.95	44.85	-1	10,184	-0.01%
2023/04/19	8	45.14	0	0.00	45.05	8	10,215	0.08%
2023/04/18	4	45.21	0	0.00	45.35	4	10,145	0.04%
2023/04/17	0	0.00	1	45.60	45.70	-1	10,104	-0.01%
2023/04/14	1	45.35	0.1	45.45	45.35	0.9	10,046	0.01%
2023/04/13	0	0.00	1	45.55	45.45	-1	10,047	-0.01%
2023/04/12	0	0.00	0.3	45.30	45.30	-0.3	10,044	0.00%
2023/04/11	6	44.83	0	0.00	44.80	6	9,940	0.06%
2023/04/07	4	44.86	0	0.00	44.85	4	9,949	0.04%
2023/04/06	22	44.80	0	0.00	44.85	22	10,057	0.22%
2023/03/31	10	45.54	0.3	45.97	45.50	9.7	10,114	0.10%
2023/03/29	3.1	45.42	0	0.00	45.40	3.1	11,252	0.03%
2023/03/28	1	45.30	2	45.70	45.35	-1	11,750	-0.01%
2023/03/27	1	45.50	1	45.65	45.50	0	12,350	0.00%
2023/03/24	1	45.30	0.2	45.30	45.15	0.9	12,834	0.01%
2023/03/23	2	45.30	0	0.00	45.25	2	13,167	0.02%
2023/03/22	10	45.50	1	45.50	45.50	9	13,439	0.07%
2023/03/21	11	45.35	4	45.46	45.30	7	13,955	0.05%
2023/03/20	3	45.25	0	0.00	45.20	3	14,144	0.02%
2023/03/17	10	44.90	1.4	45.45	45.45	8.6	14,211	0.06%
2023/03/16	12	44.80	2	45.03	44.50	10	14,219	0.07%
2023/03/15	9	46.17	22	45.81	45.80	-13	14,140	-0.09%
2023/03/14	21	46.95	33	47.11	46.55	-12	14,124	-0.08%
2023/03/13	1	44.98	0	0.00	45.35	1	13,791	0.01%
2023/03/10	0.1	44.38	21	44.43	44.40	-20.9	13,477	-0.16%
2023/03/09	20	44.84	1	45.40	44.70	19	13,485	0.14%
2023/03/08	3	45.12	3	45.07	45.10	0	13,415	0.00%
2023/03/07	1	45.00	15	44.86	45.00	-14	13,319	-0.11%
2023/03/06	0	0.00	41	44.36	44.50	-41	13,125	-0.31%
2023/03/03	121	43.44	7.5	43.60	43.60	113.5	12,992	0.87%	大買/鉅額交易
2023/03/02	1	43.10	0	0.00	43.40	1	13,007	0.01%
2023/03/01	0	0.00	6	43.10	43.10	-6	13,041	-0.05%
2023/02/24	1	43.50	0	0.00	43.50	1	13,046	0.01%
2023/02/23	40	43.45	5	43.55	43.60	35	13,118	0.27%
2023/02/22	1	43.15	4	43.05	43.20	-3	13,291	-0.02%
2023/02/21	1	43.20	0.3	43.50	43.45	0.7	13,412	0.01%
2023/02/20	0	0.00	24.1	43.44	43.50	-24.1	13,750	-0.18%
2023/02/17	23	42.75	0	0.00	42.80	23	14,206	0.16%
2023/02/16	8	43.09	7.1	43.16	43.10	0.9	14,818	0.01%
2023/02/15	11.1	42.92	0	0.00	42.90	11.1	14,935	0.07%
2023/02/14	1	43.95	44	44.11	43.95	-43	14,645	-0.29%
2023/02/13	0	0.00	3	44.10	44.15	-3	14,664	-0.02%
2023/02/10	3	43.85	3	44.00	43.80	0	14,750	0.00%
2023/02/09	3	44.40	0	0.00	44.40	3	14,925	0.02%
2023/02/08	4	44.19	0	0.00	44.20	4	14,944	0.03%
2023/02/07	9	44.09	0	0.00	44.35	9	14,906	0.06%
2023/02/06	0	0.00	3	44.00	43.95	-3	14,902	-0.02%
2023/02/03	2	44.30	0	0.00	44.20	2	14,902	0.01%
2023/02/02	0	0.00	3	44.90	44.95	-3	14,847	-0.02%
2023/02/01	6	44.55	8	45.21	44.90	-2	14,751	-0.01%
2023/01/31	0	0.00	83.1	44.70	44.80	-83.1	14,533	-0.57%
2023/01/30	0	0.00	92	44.10	44.30	-92	14,397	-0.64%
2023/01/17	0	0.00	48.5	43.28	43.50	-48.5	14,281	-0.34%
2023/01/16	0	0.00	3	43.30	43.00	-3	14,298	-0.02%
2023/01/13	100	43.19	50	43.55	43.00	50	14,313	0.35%
2023/01/12	0.1	43.35	111	43.50	43.40	-110.9	14,410	-0.77%	大賣/鉅額交易
2023/01/11	472	43.28	10	43.25	43.20	462	14,393	3.21%	大買/鉅額交易
2023/01/10	64	42.92	1	42.75	42.90	63	14,346	0.44%
2023/01/09	2	42.15	6.1	42.65	42.75	-4.1	14,339	-0.03%
2023/01/06	0	0.00	3	42.25	42.30	-3	14,457	-0.02%
2023/01/05	0.2	42.50	0	0.00	42.25	0.2	14,714	0.00%
2023/01/04	2	42.75	0	0.00	42.70	2	14,726	0.01%
2023/01/03	0.1	42.50	9	42.49	42.60	-8.9	14,803	-0.06%
2022/12/30	0	0.00	0.1	42.30	42.40	-0.1	14,786	0.00%
2022/12/29	2.1	41.01	0	0.00	41.35	2.1	14,795	0.01%
2022/12/28	1	41.70	0	0.00	41.65	1	14,922	0.01%
2022/12/27	0.3	42.25	0.6	42.20	42.25	-0.3	15,021	0.00%
2022/12/26	7	42.21	0	0.00	42.10	7	15,103	0.05%
2022/12/23	4	42.88	0	0.00	43.15	4	15,177	0.03%
2022/12/22	331	42.84	7	43.61	44.00	324	15,033	2.16%	大買/鉅額交易
2022/12/21	16	42.78	8	42.84	43.00	8	14,606	0.05%
2022/12/20	5	41.70	0.1	42.26	41.50	4.9	14,020	0.04%
2022/12/19	16.1	42.32	4	41.95	42.00	12.1	13,648	0.09%
2022/12/16	6	44.01	0	0.00	43.55	6	13,086	0.05%
2022/12/15	5	44.73	30	45.07	44.75	-25	12,606	-0.20%
2022/12/14	8	44.00	16	44.08	44.20	-8	12,315	-0.06%
2022/12/13	32	43.58	42.1	43.90	43.60	-10.1	12,024	-0.08%
2022/12/12	6	42.02	3	42.17	42.45	3	11,484	0.03%
2022/12/09	1	43.05	0	0.00	43.15	1	11,255	0.01%
2022/12/08	1	42.75	1	43.20	43.20	0	11,166	0.00%
2022/12/07	0	0.00	14.1	43.19	43.10	-14.1	11,063	-0.13%
2022/12/06	2	43.30	3	43.50	42.80	-1	10,897	-0.01%
2022/12/05	5	42.65	77	43.14	43.30	-72	10,634	-0.68%
2022/12/02	12	40.52	3	40.55	40.50	9	9,993	0.09%
2022/12/01	1	40.60	9	40.84	40.50	-8	10,017	-0.08%
2022/11/30	1	40.25	0	0.00	40.25	1	9,943	0.01%
2022/11/28	0	0.00	15	39.80	39.55	-15	9,958	-0.15%
2022/11/25	1	40.50	11	40.11	40.00	-10	10,050	-0.10%
2022/11/24	0	0.00	2	40.00	40.05	-2	10,023	-0.02%
2022/11/23	18	40.05	1	39.80	39.85	17	10,015	0.17%
2022/11/22	0	0.00	2	39.78	39.80	-2	10,063	-0.02%
2022/11/21	2	39.78	8	39.88	40.15	-6	10,088	-0.06%
2022/11/18	25	40.29	8	41.25	39.90	17	10,079	0.17%
2022/11/17	1	41.10	18	40.83	41.10	-17	9,984	-0.17%
2022/11/16	14	41.19	8	41.44	40.85	6	9,873	0.06%
2022/11/15	28.1	41.45	8.1	41.44	41.30	20	9,570	0.21%
2022/11/14	8	40.50	57	40.55	40.80	-49	9,242	-0.53%
2022/11/11	11	39.69	16	39.67	39.25	-5	9,020	-0.06%
2022/11/10	2	39.35	0	0.00	39.35	2	9,116	0.02%
2022/11/09	2	39.90	7	39.98	39.60	-5	9,324	-0.05%
2022/11/08	0	0.00	6	39.58	39.45	-6	9,820	-0.06%
2022/11/07	5	39.00	116.1	38.39	39.40	-111	10,501	-1.06%	大賣/鉅額交易
2022/11/04	63	37.40	0.2	37.35	37.45	62.8	10,317	0.61%
2022/11/03	33	37.55	0	0.00	37.70	33	10,263	0.32%
2022/11/01	12	37.51	14	37.66	37.60	-2	10,259	-0.02%
2022/10/31	5	37.30	0	37.40	37.75	5	10,240	0.05%
2022/10/28	3	38.30	0	0.00	37.80	3	10,252	0.03%
2022/10/27	5	38.43	2.2	38.78	38.85	2.8	10,283	0.03%
2022/10/26	16	38.51	0	0.00	38.15	16	10,434	0.15%
2022/10/25	6	38.45	17	38.48	38.75	-11	10,655	-0.10%
2022/10/24	3.1	39.00	28	39.01	38.70	-24.9	10,661	-0.23%
2022/10/21	0	0.00	74	38.29	38.45	-74	10,610	-0.70%
2022/10/20	77.1	37.33	6	38.00	38.65	71.1	10,581	0.67%
2022/10/19	33.1	38.32	15	38.33	38.15	18.1	10,544	0.17%
2022/10/18	10	38.95	10	39.08	38.90	0	10,689	0.00%
2022/10/17	5	38.08	6	38.90	39.10	-1	10,730	-0.01%
2022/10/14	0	0.00	10	39.09	39.10	-10	10,733	-0.09%
2022/10/13	16	38.53	13	38.51	37.20	3	10,777	0.03%
2022/10/12	7	38.44	14	38.89	39.00	-7	10,866	-0.06%
2022/10/11	10	38.65	5	38.52	38.45	5	10,944	0.05%
2022/10/07	0	0.00	2	39.20	39.20	-2	10,890	-0.02%
2022/10/06	8	38.71	0	0.00	39.20	8	10,921	0.07%
2022/10/05	21.1	39.54	23	39.29	39.20	-2	10,898	-0.02%
2022/10/04	7.1	38.87	4	39.13	39.30	3.1	10,783	0.03%
2022/10/03	0	0.00	3	37.85	38.10	-3	10,661	-0.03%
2022/09/30	4	37.49	17	36.74	37.80	-13	10,679	-0.12%
2022/09/29	2	35.80	20	36.01	35.90	-18	10,539	-0.17%
2022/09/28	6	35.81	1	35.90	35.25	5	10,558	0.05%
2022/09/27	4.1	36.63	1	37.10	37.10	3.1	10,453	0.03%
2022/09/26	3	37.30	3	38.20	37.20	0	10,454	0.00%
2022/09/23	5	39.15	0	0.00	39.00	5	10,523	0.05%
2022/09/22	4	38.59	7	38.84	39.00	-3	10,588	-0.03%
2022/09/21	0	0.00	3	39.75	38.85	-3	10,574	-0.03%
2022/09/19	3.1	39.10	2	39.10	39.00	1.1	10,591	0.01%
2022/09/15	2.1	39.46	5	39.80	39.60	-2.9	10,794	-0.03%
2022/09/14	0	39.60	20	39.60	39.55	-20	10,933	-0.18%
2022/09/13	0	0.00	3	39.85	40.00	-3	11,066	-0.03%
2022/09/12	4	39.73	10	39.75	39.85	-6	11,356	-0.05%
2022/09/08	7	39.04	18	38.98	39.10	-11	11,407	-0.10%
2022/09/07	2	37.88	2	37.45	37.50	0	11,508	0.00%
2022/09/06	1	37.65	6	37.74	37.80	-5	11,585	-0.04%
2022/09/05	12	37.68	3	38.00	37.85	9	11,855	0.08%
2022/09/02	29	38.21	0	0.00	38.05	29	12,013	0.24%
2022/09/01	16.1	38.76	52	38.64	38.65	-36	11,982	-0.30%
2022/08/31	3.1	39.35	8.1	39.41	39.55	-5	11,877	-0.04%
2022/08/30	6	39.65	0	0.00	39.70	6	11,907	0.05%
2022/08/29	2	39.43	0	0.00	39.40	2	11,903	0.02%
2022/08/26	10	40.75	15	40.55	40.45	-5	11,929	-0.04%
2022/08/25	6	40.30	23	40.23	40.35	-17	11,897	-0.14%
2022/08/24	3	40.20	0	0.00	40.15	3	11,867	0.03%
2022/08/23	2	39.75	1	39.75	39.85	1	11,826	0.01%
2022/08/22	3	40.07	6	40.15	40.15	-3	11,853	-0.03%
2022/08/19	4	40.68	30	40.56	40.65	-26	11,942	-0.22%
2022/08/18	8	40.69	31	40.58	40.65	-23	11,930	-0.19%
2022/08/17	10	39.92	1	39.90	39.55	9	11,527	0.08%
2022/08/16	25	39.37	64	39.38	39.20	-39	11,415	-0.34%
2022/08/15	63	39.56	17	39.79	39.90	46	11,331	0.41%
2022/08/12	86	38.67	16	38.09	39.15	70	10,931	0.64%
2022/08/11	0	0.00	134	35.66	35.70	-134	10,485	-1.28%	大賣/鉅額交易
2022/08/10	4.1	35.20	123	35.37	35.20	-118.9	10,598	-1.12%	大賣/鉅額交易
2022/08/09	152	34.92	0	0.00	35.15	152	10,671	1.42%	大買/鉅額交易
2022/08/08	15	35.20	22	34.88	35.40	-7	10,751	-0.07%
2022/08/05	105	34.86	2	34.70	34.90	103	10,838	0.95%	大買/鉅額交易
2022/08/04	5	33.98	0	0.00	34.35	5	11,011	0.05%
2022/08/03	30	34.48	3	34.50	34.50	27	11,353	0.24%
2022/08/02	46	35.50	0	0.00	35.10	46	11,533	0.40%
2022/08/01	11	36.15	135	36.25	36.20	-124	11,541	-1.07%	大賣/鉅額交易
2022/07/29	60	34.95	1	34.80	34.90	59	11,473	0.51%
2022/07/28	0	0.00	2	35.00	34.90	-2	11,664	-0.02%
2022/07/27	75	34.97	3	35.00	35.40	72	11,856	0.61%
2022/07/26	28	35.29	3	35.40	35.10	25	12,006	0.21%
2022/07/25	17	35.85	70	35.72	36.00	-53	12,154	-0.44%
2022/07/22	24	34.86	17	34.79	34.90	7	12,173	0.06%
2022/07/21	17	34.73	16	34.93	35.05	1	12,496	0.01%
2022/07/20	27	34.76	19	34.63	34.85	8	13,085	0.06%
2022/07/19	13	35.96	29	36.27	36.05	-16	13,222	-0.12%
2022/07/18	1	35.10	41	34.74	35.10	-40	13,270	-0.30%
2022/07/15	10	33.95	0	0.00	33.95	10	13,581	0.07%
2022/07/14	4	34.25	0	0.00	34.35	4	14,020	0.03%
2022/07/13	37	34.24	5	34.30	33.80	32	14,450	0.22%
2022/07/12	0.3	34.07	0	0.00	33.80	0.3	15,070	0.00%
2022/07/11	4	34.84	8	34.62	34.75	-4	16,432	-0.02%
2022/07/08	5	34.95	46	34.81	35.20	-41	17,518	-0.23%
2022/07/07	16	33.65	35	33.97	34.15	-19	17,960	-0.11%
2022/07/06	3.2	33.51	10	33.73	33.20	-6.8	18,262	-0.04%
2022/07/04	0	0.00	1	33.25	33.40	-1	19,064	-0.01%
2022/07/01	18	33.90	7	33.57	33.10	11	19,182	0.06%
2022/06/30	10.2	34.07	4	34.05	33.85	6.2	19,088	0.03%
2022/06/29	5	35.14	0	0.00	35.25	5	19,044	0.03%
2022/06/28	1.3	35.57	0	0.00	35.55	1.3	19,123	0.01%
2022/06/27	0.3	36.30	1	36.05	36.25	-0.7	19,247	0.00%
2022/06/24	22	35.04	0	0.00	35.00	22	19,434	0.11%
2022/06/22	75	36.42	0	0.00	35.30	75	19,939	0.38%
2022/06/21	0	0.00	4	36.63	37.10	-4	20,052	-0.02%
2022/06/20	7	36.07	7	36.15	35.40	0	20,063	0.00%
2022/06/17	0	0.00	8	38.09	38.05	-8	20,080	-0.04%
2022/06/16	17	39.62	20	39.04	38.55	-3	20,302	-0.01%
2022/06/15	4	39.99	6	40.03	40.05	-2	20,177	-0.01%
2022/06/14	10.3	40.03	0	0.00	40.10	10.3	20,186	0.05%
2022/06/13	13.5	41.78	10	41.75	41.55	3.5	20,189	0.02%
2022/06/10	7	43.06	10	43.00	43.05	-3	20,320	-0.01%
2022/06/09	5	43.50	0	0.00	43.50	5	20,501	0.02%
2022/06/07	1	43.50	49.5	43.45	43.60	-48.5	21,127	-0.23%
2022/06/06	42	43.08	0	0.00	43.50	42	21,937	0.19%
2022/06/01	3	43.47	0	0.00	43.50	3	24,187	0.01%
2022/05/31	2	43.48	3	43.52	43.40	-1	24,685	0.00%
2022/05/27	11	42.96	8	43.21	43.30	3	25,972	0.01%
2022/05/26	1	43.80	10	43.80	43.10	-9	27,434	-0.03%
2022/05/25	10	43.85	0	0.00	44.00	10	28,106	0.04%
2022/05/24	7	44.20	1	45.15	44.10	6	28,713	0.02%
2022/05/23	4	44.48	12	44.42	44.75	-8	29,280	-0.03%
2022/05/20	3	44.20	12	43.98	44.00	-9	30,567	-0.03%
2022/05/19	23	42.35	17	42.62	42.80	6	32,307	0.02%
2022/05/18	1	44.65	4	44.10	44.35	-3	32,193	-0.01%
2022/05/17	4	44.10	4	43.55	43.40	0	32,340	0.00%
2022/05/16	11	43.80	1	44.40	43.40	10	32,550	0.03%
2022/05/13	4	43.95	5	43.70	44.05	-1	32,778	0.00%
2022/05/12	16	43.80	23	43.85	43.20	-7	32,971	-0.02%
2022/05/11	27	44.51	4	44.50	44.20	23	33,247	0.07%
2022/05/10	5	42.60	0	0.00	43.25	5	33,356	0.01%
2022/05/09	20.5	43.87	20	44.50	43.70	0.5	33,675	0.00%
2022/05/06	9	44.85	3	44.65	45.00	6	33,997	0.02%
2022/05/05	0	0.00	1	45.35	45.90	-1	34,340	0.00%
2022/05/04	12	44.43	0	0.00	44.25	12	34,184	0.04%
2022/05/03	12.7	44.63	1	44.80	44.80	11.7	34,135	0.03%
2022/04/29	9	44.49	0	0.00	44.40	9	34,173	0.03%
2022/04/28	9	44.91	6	44.48	44.40	3	34,662	0.01%
2022/04/27	18	44.49	0	0.00	44.40	18	34,657	0.05%
2022/04/26	42	47.04	0	0.00	46.20	42	34,331	0.12%
2022/04/25	38	48.73	50	49.00	48.50	-12	33,674	-0.04%
2022/04/22	42	50.36	0	0.00	50.20	42	33,346	0.13%
2022/04/21	24	51.83	0.2	52.30	50.60	23.8	33,109	0.07%
2022/04/20	11	52.45	1	52.20	52.20	10	32,891	0.03%
2022/04/19	21	53.50	1	53.10	53.90	20	32,581	0.06%
2022/04/18	50	53.51	33	54.40	53.00	17	32,184	0.05%
2022/04/15	16	55.61	102	55.72	55.00	-86	31,634	-0.27%	大賣/
2022/04/14	0	0.00	84.1	54.14	54.00	-84.1	30,359	-0.28%
2022/04/13	2	52.25	42	52.76	53.00	-40	29,278	-0.14%
2022/04/12	18	51.51	16	51.65	51.70	2	28,859	0.01%
2022/04/11	13.2	51.52	62	51.55	51.70	-48.8	28,640	-0.17%
2022/04/08	1	51.00	2.2	50.53	51.00	-1.2	28,184	0.00%
2022/04/07	21.2	48.94	5	49.10	48.75	16.2	27,881	0.06%
2022/04/06	2	49.68	3	49.60	49.80	-1	27,734	0.00%
2022/04/01	2	49.03	5	49.27	49.50	-3	27,704	-0.01%
2022/03/31	2	49.00	2	49.23	49.00	0	27,783	0.00%
2022/03/30	8	48.79	3	49.10	49.35	5	27,849	0.02%
2022/03/29	54.1	49.25	4	49.00	49.00	50.1	27,771	0.18%
2022/03/28	86	49.82	7	49.94	49.95	79	27,694	0.29%
2022/03/25	15	52.00	36	51.56	52.20	-21	27,615	-0.08%
2022/03/24	5	51.60	196	51.79	51.70	-191	27,879	-0.69%	大賣/鉅額交易
2022/03/23	36	50.95	22	50.90	51.20	14	28,176	0.05%
2022/03/22	10	50.92	17.2	51.11	50.90	-7.2	28,074	-0.03%
2022/03/21	153	50.24	13.2	50.65	50.20	139.9	27,802	0.50%	大買/鉅額交易
2022/03/17	1	49.10	0	0.00	49.05	1	28,002	0.00%
2022/03/16	16	48.88	15	48.80	48.65	1	28,087	0.00%
2022/03/15	3.2	48.90	18	48.66	48.40	-14.8	27,987	-0.05%
2022/03/14	2	50.25	21	49.88	50.30	-19	28,451	-0.07%
2022/03/11	2	50.08	3	50.10	49.90	-1	28,866	0.00%
2022/03/10	8	49.61	6	49.65	49.75	2	28,819	0.01%
2022/03/09	32	49.40	17	49.66	49.45	15	28,546	0.05%
2022/03/08	68	51.83	156	53.89	50.10	-88	27,909	-0.32%	大賣/
2022/03/07	84	52.81	81.1	53.60	52.70	2.9	26,610	0.01%
2022/03/04	54	53.60	72	54.08	53.30	-18	25,975	-0.07%
2022/03/03	19	53.57	11	53.67	53.70	8	25,921	0.03%
2022/03/02	36	53.82	35	54.05	53.30	1	26,163	0.00%
2022/03/01	118	53.61	20	53.52	53.10	98	25,806	0.38%	大買/
2022/02/25	12	51.79	48	52.20	52.40	-36	25,171	-0.14%
2022/02/24	12	50.28	187	50.15	50.00	-175	24,996	-0.70%	大賣/鉅額交易
2022/02/23	34	51.82	26	52.50	52.20	8	24,477	0.03%
2022/02/22	140	52.37	88	52.75	51.50	52	24,043	0.22%	大買/
2022/02/21	104	52.40	79.3	52.63	53.00	24.8	22,923	0.11%	大買/
2022/02/18	0	0.00	36	48.89	49.35	-36	21,290	-0.17%
2022/02/17	11	48.70	22.5	48.50	48.70	-11.5	21,620	-0.05%
2022/02/16	6	49.18	15	49.10	48.60	-9	21,735	-0.04%
2022/02/15	14.1	49.37	17.2	49.51	48.85	-3.1	22,306	-0.01%
2022/02/14	14	48.81	18	48.86	49.00	-4	23,658	-0.02%
2022/02/11	21	49.25	21	49.00	49.00	0	23,657	0.00%
2022/02/10	44	49.14	21	49.24	49.05	23	24,768	0.09%
2022/02/09	11	48.79	15	48.60	48.50	-4	26,164	-0.02%
2022/02/08	19	47.60	51	47.90	48.05	-32	25,747	-0.12%
2022/02/07	22	45.72	26	46.71	47.50	-4	25,531	-0.02%
2022/01/26	6	43.99	4	44.18	44.10	2	25,252	0.01%
2022/01/25	2.1	44.62	1	44.20	44.20	1.1	25,659	0.00%
2022/01/24	14	44.94	17	44.21	44.70	-3	26,549	-0.01%
2022/01/21	50	45.70	43	45.75	45.55	7	26,751	0.03%
2022/01/20	21	43.82	8	44.68	45.45	13	26,341	0.05%
2022/01/19	1	44.00	15	44.00	43.70	-14	26,647	-0.05%
2022/01/18	2	44.35	0	0.00	44.35	2	26,715	0.01%
2022/01/17	0	0.00	1	43.95	44.20	-1	26,777	0.00%
2022/01/14	14	44.25	15	44.65	44.25	-1	27,100	0.00%
2022/01/13	4	45.26	0	0.00	45.15	4	27,489	0.01%
2022/01/12	4	44.44	13	44.43	44.55	-9	27,455	-0.03%
2022/01/11	17	44.16	1	44.40	44.10	16	27,513	0.06%
2022/01/10	8.3	44.14	2	44.18	44.05	6.3	27,959	0.02%
2022/01/07	3	44.73	10.5	44.85	44.60	-7.5	28,085	-0.03%
2022/01/06	2	45.05	0	0.00	45.20	2	28,276	0.01%
2022/01/04	23.7	45.21	18	45.25	45.30	5.7	28,811	0.02%
2022/01/03	0.2	45.98	0	0.00	45.80	0.2	28,948	0.00%
2021/12/30	3.2	46.28	0	0.00	46.25	3.2	29,092	0.01%
2021/12/29	0	0.00	10	46.40	46.35	-10	29,190	-0.03%
2021/12/28	1	46.20	18	46.24	46.35	-17	29,352	-0.06%
2021/12/27	18	46.38	24	46.36	46.15	-6	29,712	-0.02%
2021/12/24	23	47.11	35	46.81	46.80	-12	29,868	-0.04%
2021/12/23	10	47.50	0	0.00	47.35	10	29,994	0.03%
2021/12/22	12.6	47.75	8	47.67	47.45	4.6	30,262	0.02%
2021/12/21	17	47.89	4	47.50	47.90	13	30,252	0.04%
2021/12/20	47	48.85	20.1	48.60	48.75	26.9	30,013	0.09%
2021/12/17	4.2	47.92	17	48.01	47.65	-12.8	29,641	-0.04%
2021/12/16	0	0.00	1	46.90	47.10	-1	29,247	0.00%
2021/12/15	4	47.04	20	47.08	47.00	-16	29,461	-0.05%
2021/12/14	38.5	47.05	3	46.83	46.70	35.5	29,633	0.12%
2021/12/13	2	47.98	9	48.01	47.90	-7	29,623	-0.02%
2021/12/10	2.2	47.98	3.9	47.73	47.00	-1.7	29,509	-0.01%
2021/12/09	2	47.55	12	47.33	47.30	-10	29,827	-0.03%
2021/12/08	23	48.18	9	48.28	47.60	14	30,311	0.05%
2021/12/07	9.5	47.46	31	47.05	47.95	-21.5	29,991	-0.07%
2021/12/06	55	46.34	27	46.62	46.20	28	29,525	0.09%
2021/12/03	17	46.73	2	46.25	46.20	15	29,605	0.05%
2021/12/02	12	46.03	10	46.50	46.30	2	29,860	0.01%
2021/12/01	3.1	45.96	0	0.00	46.20	3.1	29,959	0.01%
2021/11/30	66	46.13	39	46.48	46.05	27	30,063	0.09%
2021/11/29	13	46.22	12	46.13	46.20	1	30,010	0.00%
2021/11/26	12	47.85	59	47.51	47.75	-47	30,027	-0.16%
2021/11/25	70	47.54	14	47.46	47.65	56	29,704	0.19%
2021/11/24	36	46.33	19	47.10	47.05	17	29,565	0.06%
2021/11/23	54	45.84	15.3	45.78	45.65	38.7	29,073	0.13%
2021/11/22	1	44.55	22	44.42	44.65	-21	29,884	-0.07%
2021/11/19	18.4	44.24	29	43.79	43.70	-10.6	30,030	-0.04%
2021/11/18	11	44.70	2	44.60	44.55	9	30,294	0.03%
2021/11/17	37.3	45.45	25	45.80	45.05	12.3	30,370	0.04%
2021/11/16	47.1	46.58	17	45.92	45.45	30.1	30,546	0.10%
2021/11/15	18	46.98	18	46.91	46.75	0	30,484	0.00%
2021/11/12	29	49.10	17	48.81	48.30	12	31,117	0.04%
2021/11/11	20	48.87	46	49.49	49.40	-26	31,100	-0.08%
2021/11/10	28.1	46.63	40	46.61	46.75	-11.9	30,032	-0.04%
2021/11/09	54	47.42	23	47.24	46.90	31	30,377	0.10%
2021/11/08	46	45.14	106	45.99	46.35	-60	29,604	-0.20%	大賣/
2021/11/05	11	42.08	4	42.38	42.15	7	28,942	0.02%
2021/11/04	19	42.40	14	42.29	42.55	5	29,010	0.02%
2021/11/03	4	41.38	7	41.28	41.75	-3	29,328	-0.01%
2021/11/02	16	40.52	4	40.95	40.30	12	29,348	0.04%
2021/11/01	43	41.91	7.3	41.12	41.10	35.7	29,188	0.12%
2021/10/29	5.3	44.01	2	44.08	44.15	3.3	28,525	0.01%
2021/10/28	7.8	44.91	1	45.00	44.95	6.8	28,490	0.02%
2021/10/27	5	45.03	16	45.02	45.10	-11	28,676	-0.04%
2021/10/26	22	45.15	22	45.80	45.15	0	28,861	0.00%
2021/10/25	3	45.15	2	45.40	45.15	1	29,402	0.00%
2021/10/22	7	45.35	1	45.05	45.05	6	30,261	0.02%
2021/10/21	5	46.45	36	46.09	46.30	-31	30,821	-0.10%
2021/10/20	1	44.50	1	44.55	44.55	0	31,203	0.00%
2021/10/19	4	44.46	3	44.52	44.50	1	31,961	0.00%
2021/10/18	3	45.43	1	46.35	45.00	2	33,279	0.01%
2021/10/15	10	45.05	10	44.90	44.90	0	34,479	0.00%
2021/10/14	1	44.65	3	44.70	44.75	-2	35,965	-0.01%
2021/10/13	0	0.00	29	44.48	44.60	-29	38,464	-0.08%
2021/10/12	1	44.60	1	44.60	44.60	0	39,356	0.00%
2021/10/08	6	44.50	12	44.51	44.55	-6	40,508	-0.01%
2021/10/07	5	44.37	7	44.58	44.65	-2	41,538	0.00%
2021/10/06	3	44.68	10	44.10	44.45	-7	43,305	-0.02%
2021/10/05	2	44.30	3	44.75	44.90	-1	45,729	0.00%
2021/10/04	4.3	44.80	23.8	44.93	44.20	-19.5	46,599	-0.04%
2021/10/01	22	45.12	4	45.00	45.10	18	47,959	0.04%
2021/09/30	3	45.57	25	45.79	45.85	-22	49,915	-0.04%
2021/09/29	7	45.04	2	45.23	45.00	5	51,403	0.01%
2021/09/28	18	45.16	8	45.02	45.00	10	53,570	0.02%
2021/09/27	7	45.39	9	45.84	45.30	-2	57,480	0.00%
2021/09/24	15	45.82	12	45.93	45.70	3	62,167	0.00%
2021/09/23	38	45.74	44	46.50	45.80	-6	69,601	-0.01%
2021/09/22	34	45.74	4	45.69	45.75	30	76,836	0.04%
2021/09/17	20	48.43	17	48.25	47.75	3	80,788	0.00%
2021/09/16	13	48.82	36	48.93	48.40	-23	82,968	-0.03%
2021/09/15	33	48.58	3.6	48.67	48.75	29.4	83,489	0.04%
2021/09/14	45	49.19	4	49.18	49.30	41	84,968	0.05%
2021/09/13	9	50.28	93	50.37	50.50	-84	86,300	-0.10%
2021/09/10	15.5	48.82	9	49.09	48.75	6.5	86,105	0.01%
2021/09/09	9	47.63	5	47.86	47.90	4	86,148	0.00%
2021/09/08	18	48.10	26	47.89	47.05	-8	86,592	-0.01%
2021/09/07	40.1	49.29	47	49.48	48.35	-6.9	86,871	-0.01%
2021/09/06	25	49.45	27	49.77	49.20	-2	86,924	0.00%
2021/09/03	43	49.04	35	49.47	48.85	8	87,286	0.01%
2021/09/02	26	49.90	1	49.05	48.60	25	87,905	0.03%
2021/09/01	54	50.62	38	50.39	50.20	16	88,583	0.02%
2021/08/31	4	50.40	21	50.24	50.60	-17	88,670	-0.02%
2021/08/30	26	50.16	8.9	50.05	49.95	17.1	89,428	0.02%
2021/08/27	1	50.20	8	49.83	50.20	-7	90,186	-0.01%
2021/08/26	20	50.26	10	50.38	49.00	10	90,929	0.01%
2021/08/25	4	47.89	2	48.20	48.10	2	92,275	0.00%
2021/08/24	12.1	47.87	14.1	47.84	48.35	-2	93,545	0.00%
2021/08/23	3	47.48	4.2	47.92	47.70	-1.2	96,102	0.00%
2021/08/20	3	46.68	14	46.23	46.00	-11	97,374	-0.01%
2021/08/19	24.2	47.01	2	46.70	46.55	22.2	98,081	0.02%
2021/08/18	15	46.71	18.2	47.39	48.55	-3.2	98,353	0.00%
2021/08/17	32	48.58	23	48.34	47.00	9	97,910	0.01%
2021/08/16	36.3	51.73	26	50.67	50.40	10.3	97,863	0.01%
2021/08/13	25	52.57	16	52.56	52.30	9	98,613	0.01%
2021/08/12	8	51.73	42	53.04	53.50	-34	99,398	-0.03%
2021/08/11	20.2	52.28	12	52.18	50.90	8.2	100,420	0.01%
2021/08/10	13	51.54	29	51.35	50.90	-16	99,818	-0.02%
2021/08/09	7	51.93	10	51.91	51.50	-3	101,040	0.00%
2021/08/06	17	51.35	16	51.53	51.00	1	102,182	0.00%
2021/08/05	11	51.19	15	51.61	50.90	-4	103,966	0.00%
2021/08/04	23	52.61	13	52.27	52.20	10	105,230	0.01%
2021/08/03	22	53.20	1	53.30	53.50	21	108,385	0.02%
2021/08/02	11	53.56	7	53.70	54.10	4	110,971	0.00%
2021/07/30	23	53.33	14	52.36	52.00	9	111,955	0.01%
2021/07/29	24.2	52.65	8	52.88	53.60	16.2	113,192	0.01%
2021/07/28	26	51.99	30	51.80	51.30	-4	114,079	0.00%
2021/07/27	22	52.46	18	52.51	51.60	4	115,128	0.00%
2021/07/26	25	53.30	8	53.19	52.80	17	116,132	0.01%
2021/07/23	13	54.75	13	54.98	55.20	0	116,839	0.00%
2021/07/22	62	54.59	129	54.44	53.60	-67	116,605	-0.06%	大賣/
2021/07/21	52	58.53	31	57.93	56.50	21	116,067	0.02%
2021/07/20	54.1	58.64	59	58.50	58.40	-4.9	115,458	0.00%
2021/07/19	55	60.42	57.5	60.37	60.00	-2.5	115,103	0.00%
2021/07/16	21	58.56	20	58.59	58.30	1	115,684	0.00%
2021/07/15	18.4	56.98	29.1	56.88	58.50	-10.7	116,177	-0.01%
2021/07/14	40	55.10	45	54.46	54.40	-5	116,278	0.00%
2021/07/13	59	58.74	34	57.74	56.30	25	116,504	0.02%
2021/07/12	27	59.77	52	59.89	59.60	-25	116,141	-0.02%
2021/07/09	81	57.53	16.9	57.24	56.90	64.1	114,318	0.06%
2021/07/08	20	56.94	26	57.92	58.00	-6	115,233	-0.01%
2021/07/07	72.2	57.82	53	57.58	57.10	19.2	114,284	0.02%
2021/07/06	25	59.81	63	60.48	59.50	-38	113,346	-0.03%
2021/07/05	46	61.38	17	61.15	60.50	29	112,774	0.03%
2021/07/02	63.3	61.43	1,279	61.58	59.90	-1,215.7	112,517	-1.08%	大賣/鉅額交易
2021/07/01	194	60.88	249	60.76	60.30	-55	110,796	-0.05%	大買/大賣/
2021/06/30	97.2	60.85	128.4	61.05	59.50	-31.2	106,551	-0.03%	大賣/
2021/06/29	125	55.36	275.2	57.03	57.90	-150.2	99,335	-0.15%	大買/大賣/鉅額交易
2021/06/28	55	50.51	253.3	51.55	52.70	-198.3	92,252	-0.21%	大賣/鉅額交易
2021/06/25	45	48.26	103	48.76	47.95	-58	88,275	-0.07%	大賣/
2021/06/24	22	47.27	25.8	47.43	46.50	-3.8	86,098	0.00%
2021/06/23	74	47.59	75	47.18	45.80	-1	85,332	0.00%
2021/06/22	38	47.09	86.2	46.92	48.00	-48.2	83,604	-0.06%
2021/06/21	44	44.09	12.1	43.93	43.80	31.9	81,795	0.04%
2021/06/18	24	45.60	10	45.71	45.50	14	81,400	0.02%
2021/06/17	32	46.36	45.2	46.57	45.95	-13.2	80,959	-0.02%
2021/06/16	40	46.24	35	46.47	45.75	5	80,404	0.01%
2021/06/15	16	46.66	56	46.83	47.05	-40	79,901	-0.05%
2021/06/11	19	46.01	14	46.19	45.95	5	79,516	0.01%
2021/06/10	32	45.03	31	45.40	46.55	1	79,163	0.00%
2021/06/09	72	46.25	10	45.80	45.75	62	78,380	0.08%
2021/06/08	36	48.15	12	48.52	47.80	24	77,628	0.03%
2021/06/07	47	47.30	39.1	46.91	47.60	7.9	77,228	0.01%
2021/06/04	20	49.26	70	49.28	48.60	-50	76,205	-0.07%
2021/06/03	55	49.05	13	49.88	48.80	42	75,253	0.06%
2021/06/02	51.3	49.14	61.2	49.72	49.05	-9.9	74,534	-0.01%
2021/06/01	20	46.75	50	46.94	47.90	-30	72,757	-0.04%
2021/05/31	102	47.50	85	48.02	46.00	17	72,920	0.02%	大買/
2021/05/28	8	44.01	54	44.51	44.95	-46	70,381	-0.07%
2021/05/27	24	41.70	116	41.63	40.90	-92	69,091	-0.13%	大賣/
2021/05/26	33	40.50	2	40.63	40.70	31	68,443	0.05%
2021/05/25	98	40.09	9.5	39.73	39.75	88.5	67,979	0.13%
2021/05/24	7	40.24	16	39.85	40.20	-9	67,863	-0.01%
2021/05/21	34	39.83	42	39.80	40.30	-8	67,958	-0.01%
2021/05/20	11	39.41	91	40.06	39.50	-80	66,983	-0.12%
2021/05/19	61.5	40.40	16	41.06	41.50	45.5	65,721	0.07%
2021/05/18	0	0.00	6	37.73	37.75	-6	64,142	-0.01%
2021/05/17	28	35.19	10	34.30	34.35	18	63,937	0.03%
2021/05/14	21	38.50	21	37.43	37.40	0	62,629	0.00%
2021/05/13	74.2	39.71	18	39.56	39.35	56.2	60,892	0.09%
2021/05/12	61	44.18	39	45.68	43.70	22	58,931	0.04%
2021/05/11	167	49.90	72.4	52.37	48.55	94.6	57,459	0.16%	大買/
2021/05/10	60	51.75	189.2	52.30	53.00	-129.2	54,145	-0.24%	大賣/鉅額交易
2021/05/07	12	48.49	30.2	48.50	49.40	-18.2	51,262	-0.04%
2021/05/06	3	48.03	47	48.64	49.45	-44	49,859	-0.09%
2021/05/05	69	45.99	86	46.81	45.95	-17	48,126	-0.04%
2021/05/04	98.1	44.33	23	46.37	43.70	75.1	46,697	0.16%
2021/05/03	20	49.64	46	49.96	48.45	-26	45,015	-0.06%
2021/04/29	24	47.95	85	48.63	48.00	-61	43,382	-0.14%
2021/04/28	20	46.88	14	46.99	46.45	6	41,922	0.01%
2021/04/27	39	48.48	13	48.08	47.85	26	41,642	0.06%
2021/04/26	31	48.19	38.3	47.82	48.70	-7.3	40,781	-0.02%
2021/04/23	63.1	46.16	32	46.31	45.70	31.1	39,893	0.08%
2021/04/22	51	50.83	82	51.58	48.30	-31	38,942	-0.08%
2021/04/21	91	45.79	16	47.06	48.00	75	35,741	0.21%
2021/04/20	27	45.03	7.3	45.53	46.50	19.7	34,540	0.06%
2021/04/19	8.2	44.81	78.1	45.68	46.05	-69.9	33,267	-0.21%
2021/04/16	29.2	41.57	82.6	42.03	41.90	-53.4	31,918	-0.17%
2021/04/15	27	40.35	24	40.29	40.15	3	30,497	0.01%
2021/04/14	27	39.86	37	40.21	39.95	-10	30,141	-0.03%
2021/04/13	17	39.97	7	39.88	39.55	10	28,521	0.04%
2021/04/12	31	40.67	22.5	40.84	40.80	8.5	28,017	0.03%
2021/04/09	23	38.89	26	38.79	38.50	-3	26,927	-0.01%
2021/04/08	83	39.65	42	39.70	39.35	41	26,031	0.16%
2021/04/07	51	36.67	55.5	37.23	37.85	-4.5	24,214	-0.02%
2021/04/06	0	0.00	27	34.45	34.45	-27	22,297	-0.12%
2021/04/01	25	31.40	34.1	31.15	31.35	-9.1	22,073	-0.04%
2021/03/31	36	31.11	14	31.37	31.35	22	22,107	0.10%
2021/03/30	10	31.05	16	30.78	31.10	-6	21,953	-0.03%
2021/03/29	10.4	30.12	26	30.49	30.50	-15.6	22,022	-0.07%
2021/03/26	6	29.67	10	29.70	29.80	-4	23,036	-0.02%
2021/03/25	10	29.40	3	29.40	29.65	7	23,726	0.03%
2021/03/24	5.2	29.54	8	29.40	29.40	-2.8	24,143	-0.01%
2021/03/23	0.2	29.90	0	0.00	29.90	0.2	24,409	0.00%
2021/03/22	12.1	29.64	0	0.00	29.70	12.1	24,926	0.05%
2021/03/19	0	0.00	3	29.32	29.35	-3	25,487	-0.01%
2021/03/18	3	29.75	4	29.78	29.75	-1	25,978	0.00%
2021/03/17	17	29.46	1	29.70	29.70	16	26,973	0.06%
2021/03/16	9.1	29.57	9	29.46	29.55	0.1	28,297	0.00%
2021/03/15	5.1	30.26	0	0.00	30.35	5.1	28,818	0.02%
2021/03/12	5	30.20	0	0.00	30.60	5	29,225	0.02%
2021/03/11	0	0.00	6	30.91	30.60	-6	30,507	-0.02%
2021/03/09	5	30.50	12	30.51	30.35	-7	32,527	-0.02%
2021/03/08	9	29.66	2	30.28	29.55	7	32,658	0.02%
2021/03/05	27	30.63	24	30.83	30.20	3	32,969	0.01%
2021/03/04	15	32.96	66	32.96	32.80	-51	33,058	-0.15%
2021/03/03	29	31.22	31	31.31	31.60	-2	32,025	-0.01%
2021/03/02	7	30.98	5	31.34	30.45	2	33,205	0.01%
2021/02/26	16	31.43	17.1	31.33	31.20	-1.1	33,433	0.00%
2021/02/25	13	31.06	20	30.91	30.90	-7	33,046	-0.02%
2021/02/24	16	30.15	13	30.15	30.35	3	33,029	0.01%
2021/02/23	10	30.85	35	30.88	30.85	-25	32,714	-0.08%
2021/02/22	7	29.11	42	29.21	29.45	-35	32,028	-0.11%
2021/02/19	1	27.90	5	27.96	28.20	-4	31,837	-0.01%
2021/02/18	20	27.90	27	27.89	27.85	-7	31,859	-0.02%
2021/02/17	3	27.00	6	27.03	27.65	-3	31,818	-0.01%
2021/02/05	15	25.42	1	25.50	25.50	14	31,545	0.04%
2021/02/03	21	25.65	2	25.75	25.70	19	31,928	0.06%
2021/02/02	2	26.05	1	26.10	26.45	1	32,400	0.00%
2021/02/01	3	26.15	18	25.39	26.20	-15	32,775	-0.05%
2021/01/29	0.1	25.15	21	25.10	25.10	-20.9	33,013	-0.06%
2021/01/28	6	25.36	40	25.18	25.40	-34	33,332	-0.10%
2021/01/27	7	26.05	1	25.80	25.80	6	33,894	0.02%
2021/01/26	4	26.64	2	26.80	26.80	2	35,106	0.01%
2021/01/25	52	27.21	9	27.07	27.15	43	35,725	0.12%
2021/01/22	5	25.51	26	25.48	25.90	-21	36,213	-0.06%
2021/01/21	20	26.00	1	26.05	25.90	19	36,365	0.05%
2021/01/20	16	26.05	0	0.00	25.85	16	37,058	0.04%
2021/01/19	16	27.20	1	27.30	27.10	15	36,744	0.04%
2021/01/18	1	28.25	1	27.65	27.45	0	36,641	0.00%
2021/01/15	3	27.55	23	28.05	27.95	-20	36,487	-0.05%
2021/01/14	15	28.74	2	28.98	28.65	13	36,265	0.04%
2021/01/13	30	28.85	2	28.45	28.65	28	36,306	0.08%
2021/01/12	9	30.11	5	29.92	29.65	4	35,776	0.01%
2021/01/07	13	30.33	8	30.84	30.80	5	35,250	0.01%
2021/01/06	21	30.62	16	30.78	29.90	5	34,962	0.01%
2021/01/05	10	31.28	1	31.40	30.90	9	35,339	0.03%
2021/01/04	1	31.05	7	30.86	31.00	-6	35,400	-0.02%
2020/12/31	1	30.95	8	31.18	31.30	-7	35,206	-0.02%
2020/12/30	9	31.69	4	31.97	30.95	5	34,896	0.01%
2020/12/29	11	30.93	21.3	31.04	31.00	-10.3	34,474	-0.03%
2020/12/28	19	30.34	13	30.48	30.25	6	34,001	0.02%
2020/12/25	7	30.59	21	30.79	30.65	-14	33,585	-0.04%
2020/12/24	4	31.23	1	31.50	31.10	3	33,198	0.01%
2020/12/23	18	31.05	16	31.18	31.25	2	32,986	0.01%
2020/12/22	8.4	31.94	31	31.98	30.85	-22.6	32,667	-0.07%
2020/12/21	12	32.52	5	32.55	32.40	7	31,440	0.02%
2020/12/18	6	31.89	55	31.75	31.85	-49	30,695	-0.16%
2020/12/17	0	0.00	4	31.49	32.00	-4	30,285	-0.01%
2020/12/16	11	31.89	21	31.75	32.00	-10	29,947	-0.03%
2020/12/15	28	31.48	3	30.97	30.95	25	29,343	0.09%
2020/12/14	27	31.16	0	0.00	30.90	27	28,754	0.09%
2020/12/11	75.4	31.70	7	31.76	31.35	68.4	28,210	0.24%
2020/12/10	38	32.83	120.1	33.20	32.10	-82.1	27,234	-0.30%	大賣/
2020/12/09	62	31.58	13	31.91	32.00	49	25,915	0.19%
2020/12/08	25	31.24	9	31.16	31.10	16	25,320	0.06%
2020/12/07	24	31.28	45.1	31.16	31.00	-21.1	24,861	-0.08%
2020/12/04	9	30.33	23	30.18	30.60	-14	23,494	-0.06%
2020/12/03	44	28.73	44	29.22	29.20	0	22,316	0.00%
2020/12/02	12	27.87	8	28.04	27.80	4	21,321	0.02%
2020/12/01	8	27.95	2	28.50	27.95	6	20,950	0.03%
2020/11/30	15	28.02	38.4	28.21	28.10	-23.4	20,195	-0.12%
2020/11/27	23	26.64	22.3	26.76	26.85	0.7	19,182	0.00%
2020/11/26	53	25.44	105.2	26.20	26.35	-52.2	18,505	-0.28%	大賣/
2020/11/25	3	24.35	31	24.38	24.85	-28	16,813	-0.17%
2020/11/24	2	23.78	0	0.00	23.75	2	16,303	0.01%
2020/11/23	1	23.85	2	24.10	24.30	-1	16,140	-0.01%
2020/11/20	18	23.81	0	0.00	23.75	18	15,843	0.11%
2020/11/19	0	0.00	10	24.20	24.05	-10	15,636	-0.06%
2020/11/18	3	24.80	0	0.00	24.60	3	15,415	0.02%
2020/11/16	50	24.00	50	24.20	24.15	0	15,186	0.00%
2020/11/13	1	24.60	2	24.35	24.15	-1	15,049	-0.01%
2020/11/12	0	0.00	6	24.35	24.75	-6	14,918	-0.04%
2020/11/11	2	24.75	1	24.60	24.65	1	14,680	0.01%
2020/11/10	9	24.99	33	25.17	24.90	-24	14,494	-0.17%
2020/11/09	4	24.45	7	24.71	24.85	-3	13,952	-0.02%
2020/11/06	0	0.00	33	24.39	24.10	-33	13,465	-0.24%
2020/11/04	43	24.03	2.5	24.34	24.50	40.5	12,721	0.32%
2020/11/03	7	24.11	57	24.08	24.10	-50	12,087	-0.41%
2020/11/02	6.9	22.65	33.4	22.88	23.15	-26.4	10,669	-0.25%
2020/10/30	17	22.16	16	22.14	21.90	1	9,912	0.01%
2020/10/29	5	22.90	42	23.08	22.65	-37	9,077	-0.41%
2020/10/28	12	22.42	55.4	22.96	22.90	-43.4	8,635	-0.50%
2020/10/27	0	0.00	31.3	21.30	21.50	-31.3	7,762	-0.40%
2020/10/26	1	20.80	93	20.90	21.05	-92	7,681	-1.20%
2020/10/23	4	20.69	6	21.08	21.00	-2	7,646	-0.03%
2020/10/22	5	20.65	0	0.00	20.65	5	7,590	0.07%
2020/10/21	2	20.73	18	21.26	21.30	-16	7,424	-0.22%
2020/10/20	5	20.40	0	0.00	20.35	5	7,186	0.07%
2020/10/19	4	20.80	2	20.80	20.80	2	7,118	0.03%
2020/10/16	6	21.18	2	21.05	21.15	4	7,049	0.06%
2020/10/15	9	21.52	0	0.00	21.60	9	6,976	0.13%
2020/10/14	9	22.07	13	22.01	22.00	-4	6,894	-0.06%
2020/10/13	7	21.58	5.5	22.03	22.30	1.5	6,791	0.02%
2020/10/12	2	21.10	45	21.94	22.00	-43	6,033	-0.71%
2020/10/08	0	0.00	2	19.93	20.00	-2	5,673	-0.04%
2020/10/06	0	0.00	1	19.80	19.90	-1	5,832	-0.02%
2020/10/05	0	0.00	1	19.55	19.55	-1	5,856	-0.02%
2020/09/30	0	0.00	1	19.70	19.65	-1	5,996	-0.02%
2020/09/29	0	0.00	1	19.70	19.50	-1	6,006	-0.02%
2020/09/25	9	18.94	0	0.00	18.95	9	6,021	0.15%
2020/09/24	9	19.36	0	0.00	19.10	9	6,006	0.15%
2020/09/23	21	20.03	0	0.00	20.00	21	5,953	0.35%
2020/09/22	0	0.00	5	20.25	20.20	-5	5,992	-0.08%
2020/09/21	0	0.00	1	20.70	20.65	-1	6,179	-0.02%
2020/09/18	30	20.80	4	20.85	21.00	26	6,485	0.40%
2020/09/16	3	20.40	0	0.00	20.60	3	7,068	0.04%
2020/09/15	18	20.46	4	20.53	20.50	14	7,356	0.19%
2020/09/14	28	20.85	0	0.00	20.70	28	7,588	0.37%
2020/09/11	30	21.97	51	21.94	21.40	-21	7,495	-0.28%
2020/09/10	1	22.70	13	22.73	22.90	-12	7,258	-0.17%
2020/09/09	5	22.74	5	22.90	22.85	0	7,234	0.00%
2020/09/07	6	22.23	0	0.00	22.45	6	7,304	0.08%
2020/09/04	0	0.00	30	21.65	21.65	-30	7,277	-0.41%
2020/09/03	10	22.15	19	22.25	22.10	-9	7,259	-0.12%
2020/09/02	2	22.10	35	22.28	22.40	-33	7,250	-0.46%
2020/09/01	0	0.00	1	21.45	21.70	-1	7,186	-0.01%
2020/08/31	0	0.00	2	21.40	21.25	-2	7,149	-0.03%
2020/08/27	4	21.09	0	0.00	21.00	4	7,174	0.06%
2020/08/25	2	21.60	0	0.00	21.60	2	7,170	0.03%
2020/08/21	0	0.00	1	20.85	21.35	-1	7,316	-0.01%
2020/08/19	31	21.00	0	0.00	20.85	31	7,141	0.43%
2020/08/18	35	21.40	0	0.00	21.40	35	7,074	0.49%
2020/08/17	33	21.28	0	0.00	21.35	33	7,102	0.46%
2020/08/14	64	21.56	23	21.59	21.60	41	7,079	0.58%
2020/08/13	3	21.70	0	0.00	21.80	3	7,062	0.04%
2020/08/12	15	22.12	0	0.00	22.10	15	7,016	0.21%
2020/08/11	6	22.70	0	0.00	22.20	6	6,987	0.09%
2020/08/10	1	22.40	0	0.00	22.50	1	6,916	0.01%
2020/08/07	1	22.30	0	0.00	22.25	1	6,928	0.01%
2020/08/06	9	22.55	0	0.00	22.70	9	6,895	0.13%
2020/08/04	5	22.75	0	0.00	22.80	5	6,921	0.07%
2020/08/03	1	22.80	0	0.00	22.65	1	6,994	0.01%
2020/07/29	5	22.60	0.3	22.65	22.50	4.7	7,039	0.07%
2020/07/28	4	22.03	1	22.15	22.00	3	7,185	0.04%
2020/07/27	27	22.92	0	0.00	22.65	27	7,211	0.37%
2020/07/24	16	24.02	19	24.13	23.80	-3	7,190	-0.04%
2020/07/22	13	24.40	0	0.00	24.60	13	7,312	0.18%
2020/07/21	5	24.44	0	0.00	24.60	5	7,340	0.07%
2020/07/20	11	24.29	0	0.00	24.55	11	7,341	0.15%
2020/07/17	11	24.62	0	0.00	24.60	11	7,342	0.15%
2020/07/16	1	25.05	0.2	25.05	25.05	0.8	7,371	0.01%
2020/07/15	17	24.97	0	0.00	25.05	17	7,408	0.23%
2020/07/13	8	26.23	0	0.00	26.00	8	7,330	0.11%
2020/07/10	2	26.80	25	26.91	26.70	-23	7,282	-0.32%
2020/07/09	7	27.59	0	0.00	27.30	7	7,226	0.10%
2020/07/08	0	0.00	40	26.85	26.80	-40	7,106	-0.56%
2020/07/07	6	26.85	0	26.80	26.80	6	7,175	0.08%
2020/07/06	5	26.75	0	0.00	26.90	5	7,267	0.07%
2020/07/03	7	26.64	0	0.00	26.85	7	7,334	0.10%
2020/07/02	21	27.07	0	0.00	26.95	21	7,345	0.29%
2020/07/01	7	27.04	0	0.00	27.10	7	7,375	0.09%
2020/06/30	11	26.33	4	26.95	27.10	7	7,451	0.09%
2020/06/29	1	25.80	5	26.35	26.35	-4	7,246	-0.06%
2020/06/24	30	25.60	1	25.80	26.05	29	6,930	0.42%
2020/06/23	21	25.29	0	0.00	25.40	21	6,650	0.32%
2020/06/22	18	25.75	0	0.00	25.25	18	6,309	0.29%
2020/06/19	10	26.57	0	0.00	26.00	10	6,023	0.17%
2020/06/18	1	26.90	10	27.00	26.95	-9	5,733	-0.16%
2020/06/16	6	27.10	0	0.00	27.30	6	5,803	0.10%
2020/06/12	3	27.40	12	27.77	27.90	-9	5,817	-0.15%
2020/06/10	0	0.00	1	27.70	27.65	-1	5,761	-0.02%
2020/06/08	1	27.55	0	0.00	27.40	1	5,930	0.02%
2020/06/04	2	27.65	1	27.80	27.80	1	6,053	0.02%
2020/06/03	0	0.00	1	27.35	27.40	-1	6,053	-0.02%
2020/06/02	2	26.75	0	0.00	26.85	2	6,039	0.03%
2020/06/01	1	26.75	0	0.00	26.70	1	6,069	0.02%
2020/05/27	0	0.00	10	27.35	27.10	-10	6,063	-0.16%
2020/05/26	1	27.50	0	0.00	27.30	1	6,171	0.02%
2020/05/25	2	27.00	2	27.00	27.00	0	6,216	0.00%
2020/05/22	1	26.90	1	27.15	27.00	0	6,212	0.00%
2020/05/21	1	26.65	1	26.90	26.95	0	6,149	0.00%
2020/05/20	0	0.00	1	26.70	26.85	-1	6,132	-0.02%
2020/05/19	10	25.75	1	26.10	25.80	9	6,072	0.15%
2020/05/15	6	25.72	0	0.00	25.55	6	6,073	0.10%
2020/05/12	2	26.75	0	0.00	26.80	2	6,009	0.03%
2020/05/11	0	0.00	1	27.60	27.50	-1	5,945	-0.02%
2020/05/08	4	27.05	0	0.00	26.95	4	5,899	0.07%
2020/05/06	1	27.10	0	0.00	27.05	1	5,794	0.02%
2020/05/05	2	27.40	0	0.00	27.40	2	5,752	0.03%
2020/05/04	0	0.00	2	27.10	27.50	-2	5,677	-0.04%
2020/04/30	0	0.00	1	26.70	26.65	-1	5,504	-0.02%
2020/04/28	1	26.50	0	0.00	26.30	1	5,407	0.02%
2020/04/27	0	0.00	6	26.27	26.40	-6	5,454	-0.11%
2020/04/24	1	25.10	1	25.60	25.40	0	5,347	0.00%
2020/04/23	5	25.30	0	0.00	25.20	5	5,316	0.09%
2020/04/22	1	24.95	0	0.00	25.50	1	5,315	0.02%
2020/04/21	1	25.95	2	25.40	25.55	-1	5,316	-0.02%
2020/04/20	0	0.00	2	26.25	26.25	-2	5,288	-0.04%
2020/04/17	2	25.60	0	0.00	25.50	2	5,337	0.04%
2020/04/16	1	25.90	0	0.00	25.70	1	5,325	0.02%
2020/04/15	0	0.00	1	26.20	26.15	-1	5,295	-0.02%
2020/04/09	2	24.88	1	25.10	25.40	1	5,270	0.02%
2020/04/08	2	24.85	0	0.00	24.80	2	5,172	0.04%
2020/04/07	11	24.35	1	24.15	24.10	10	5,091	0.20%
2020/04/06	1	24.05	0	0.00	24.30	1	5,104	0.02%
2020/04/01	1	25.80	0	0.00	25.00	1	5,046	0.02%
2020/03/27	0	0.00	50	27.13	26.70	-50	5,279	-0.95%
2020/03/26	50	26.90	1	26.95	27.10	49	5,517	0.89%
2020/03/24	0	0.00	1	27.15	26.70	-1	5,833	-0.02%
2020/03/23	0	0.00	5	25.50	25.30	-5	5,947	-0.08%
2020/03/20	25	25.28	0	0.00	25.65	25	6,001	0.42%
2020/03/19	1	24.20	0	0.00	24.20	1	5,993	0.02%
2020/03/13	4	28.63	0	0.00	28.40	4	5,943	0.07%
2020/03/12	2	29.75	0	0.00	30.00	2	5,803	0.03%
2020/03/11	0	0.00	1	30.75	30.35	-1	5,777	-0.02%
2020/03/09	0	0.00	2	29.90	29.90	-2	5,685	-0.04%
2020/03/06	71	30.07	0	0.00	30.00	71	5,825	1.22%
2020/03/05	30	30.67	0	0.00	30.75	30	5,798	0.52%
2020/03/03	2	31.60	0	0.00	31.00	2	5,757	0.03%
2020/03/02	0	0.00	1	31.10	31.40	-1	5,709	-0.02%
2020/02/27	3	31.42	9	31.70	30.90	-6	5,635	-0.11%
2020/02/26	0	0.00	3	31.85	31.65	-3	5,528	-0.05%
2020/02/25	8	30.89	0	0.00	31.30	8	5,461	0.15%
2020/02/21	0	0.00	1	31.15	31.40	-1	5,495	-0.02%
2020/02/13	2	30.23	8	30.35	30.15	-6	5,722	-0.10%
2020/02/10	3	29.00	20	29.15	29.15	-17	5,679	-0.30%
2020/02/07	0	0.00	1	29.25	29.25	-1	5,679	-0.02%
2020/02/06	0	0.00	1	29.50	29.55	-1	5,693	-0.02%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/02/04	5	29.45	0	0.00	29.40	5	5,706	0.09%
2020/02/03	0	0.00	2	29.45	29.35	-2	5,708	-0.04%
2020/01/30	1	30.05	0	0.00	29.80	1	5,888	0.02%
2020/01/20	23	31.27	0	0.00	31.10	23	5,774	0.40%
2020/01/17	5	31.55	0	0.00	31.45	5	5,772	0.09%
2020/01/16	0.1	31.65	10	31.70	31.55	-9.9	5,771	-0.17%
2020/01/15	0.1	31.65	4	31.65	31.65	-3.9	5,814	-0.07%
2020/01/13	20	31.30	0	0.00	31.95	20	5,823	0.34%
2020/01/09	5	30.75	0	0.00	30.60	5	5,892	0.08%
2020/01/08	44	30.92	0	0.00	30.50	44	5,899	0.75%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/03	1	31.45	3	31.87	31.40	-2	5,842	-0.03%
2019/12/31	1	32.05	0	0.00	32.05	1	5,811	0.02%
2019/12/30	1	32.30	2.5	32.30	32.30	-1.5	5,817	-0.03%
2019/12/27	0	0.00	1	32.00	31.85	-1	5,766	-0.02%
2019/12/26	2	31.93	2	31.93	31.80	0	5,815	0.00%
2019/12/25	1	32.35	0	0.00	32.30	1	5,873	0.02%
2019/12/24	39	32.31	24	32.41	32.60	15	5,872	0.26%
2019/12/23	2	32.30	0	0.00	32.55	2	5,758	0.03%
2019/12/20	2	31.75	20	31.85	31.75	-18	5,649	-0.32%
2019/12/18	16	31.41	25	31.38	31.40	-9	5,345	-0.17%
2019/12/17	1	30.75	0	0.00	30.70	1	5,184	0.02%
2019/12/12	0	0.00	20	29.45	29.55	-20	4,829	-0.41%
2019/12/11	20	28.90	0	0.00	29.25	20	4,899	0.41%
2019/12/10	0.1	29.45	2	30.15	29.30	-1.9	4,850	-0.04%
2019/12/09	1	30.85	0	0.00	30.75	1	4,738	0.02%
2019/12/06	4	30.70	361	30.48	30.70	-357	4,670	-7.64%	大賣/鉅額交易
2019/12/04	2	29.75	0	0.00	29.75	2	4,502	0.04%
2019/12/03	5	29.80	2	29.80	29.90	3	4,430	0.07%
2019/12/02	102.1	28.30	0	0.00	28.35	102.1	4,264	2.39%	大買/鉅額交易
2019/11/29	1.1	29.20	0	0.00	29.10	1.1	4,235	0.03%
2019/11/28	2	29.50	1	29.55	29.55	1	4,244	0.02%
2019/11/27	0.4	29.50	0.1	29.50	29.50	0.3	4,243	0.01%
2019/11/26	100.1	29.70	0	0.00	29.60	100.1	4,207	2.38%
2019/11/25	0.2	29.65	0	0.00	29.60	0.2	4,188	0.00%
2019/11/22	1	29.80	0	0.00	29.70	1	4,231	0.02%
2019/11/21	0.2	29.90	0	0.00	29.85	0.2	4,313	0.00%
2019/11/15	3	28.90	0	0.00	29.50	3	4,528	0.07%
2019/11/13	2.2	31.28	3	31.62	30.85	-0.9	4,419	-0.02%
2019/11/12	1	32.55	20	32.50	32.40	-19	4,372	-0.43%
2019/11/11	21	32.80	0	0.00	32.70	21	4,496	0.47%
2019/11/06	1.1	32.70	0	0.00	32.75	1.1	4,686	0.02%
2019/11/04	0.1	32.60	0.2	32.60	32.55	-0.2	4,700	0.00%
2019/11/01	0	0.00	2	32.95	33.00	-2	4,678	-0.04%
2019/10/31	1	32.75	3	32.87	32.90	-2	4,690	-0.04%
2019/10/30	4	32.60	16	32.63	32.50	-12	4,689	-0.26%
2019/10/29	4	33.35	2	32.85	33.25	2	4,613	0.04%
2019/10/25	1	33.75	0	0.00	33.50	1	4,542	0.02%
2019/10/24	7	33.74	0	0.00	33.85	7	4,536	0.15%
2019/10/23	0	0.00	2	33.85	33.90	-2	4,556	-0.04%
2019/10/22	2	33.35	0	0.00	33.30	2	4,585	0.04%
2019/10/21	0	0.00	1	33.75	33.60	-1	4,619	-0.02%
2019/10/18	4	33.09	9	32.88	33.15	-5	4,716	-0.11%
2019/10/15	3	33.90	0	0.00	33.85	3	4,557	0.07%
2019/10/14	0	0.00	1	33.80	34.00	-1	4,540	-0.02%
2019/10/09	4	33.56	5	33.29	33.20	-1	4,487	-0.02%
2019/10/08	7	33.80	1	33.80	33.80	6	4,454	0.13%
2019/10/07	3	33.20	0	0.00	33.30	3	4,426	0.07%
2019/10/04	7	32.63	0	0.00	32.50	7	4,375	0.16%
2019/10/03	5	32.95	0	0.00	32.95	5	4,342	0.12%
2019/10/02	1.1	33.39	2	33.70	33.20	-0.9	4,308	-0.02%
2019/10/01	3.1	33.26	0	0.00	33.10	3.1	4,232	0.07%
2019/09/27	0.1	34.80	0	0.00	34.75	0.1	4,071	0.00%
2019/09/26	24	36.07	0	0.00	35.25	24	3,985	0.60%
2019/09/25	3.1	36.46	2	36.20	36.00	1.1	3,866	0.03%
2019/09/23	6	38.60	0	0.00	38.35	6	3,681	0.16%
2019/09/18	1	39.50	0	0.00	39.40	1	3,794	0.03%
2019/09/11	0	0.00	6	38.93	38.75	-6	4,189	-0.14%
2019/09/10	0	0.00	1	38.75	38.50	-1	4,256	-0.02%
2019/09/06	5	38.80	1	39.00	38.80	4	4,413	0.09%
2019/09/05	1	38.80	21	39.16	38.75	-20	4,448	-0.45%
2019/09/04	1	39.10	5	39.65	39.25	-4	4,457	-0.09%
2019/09/03	2	39.38	0	0.00	39.40	2	4,526	0.04%
2019/09/02	2	38.55	0	0.00	38.75	2	4,470	0.04%
2019/08/26	0	0.00	21	38.95	38.80	-21	4,379	-0.48%
2019/08/23	79.1	38.17	0	0.00	38.15	79.1	4,287	1.85%
2019/08/22	7.1	39.14	12	39.25	39.20	-4.9	4,191	-0.12%
2019/08/20	0.2	40.50	0	0.00	40.50	0.2	4,042	0.00%
2019/08/16	0	42.05	7	42.05	42.10	-7	4,141	-0.17%
2019/08/15	1	42.15	9	42.13	42.05	-8	4,154	-0.19%
2019/08/14	8	42.84	8	42.98	42.50	0	4,120	0.00%
2019/08/13	0	0.00	4	45.45	45.40	-4	4,062	-0.10%
2019/08/12	1	45.70	1	45.90	45.70	0	3,959	0.00%
2019/08/08	0	0.00	5	45.70	45.70	-5	3,913	-0.13%
2019/08/06	0	0.00	1	45.35	45.65	-1	4,015	-0.02%
2019/08/05	4	45.86	0	0.00	45.85	4	4,033	0.10%
2019/08/01	0	0.00	1	46.15	46.05	-1	4,075	-0.02%
2019/07/29	2	46.50	1	46.55	46.50	1	4,351	0.02%
2019/07/24	0	0.00	2	46.30	46.00	-2	4,352	-0.05%
2019/07/23	0	0.00	10	47.20	46.80	-10	4,290	-0.23%
2019/07/22	10	47.00	0.3	46.80	46.80	9.7	4,266	0.23%
2019/07/19	0	0.00	14	46.23	46.30	-14	4,152	-0.34%
2019/07/17	9	46.10	1	45.90	45.75	8	4,206	0.19%
2019/07/16	5	45.55	0	0.00	45.55	5	4,203	0.12%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	2	45.10	0	0.00	45.15	2	4,536	0.04%
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/09	0	0.00	3	45.25	45.45	-3	4,723	-0.06%
2019/07/05	10	45.10	10	45.15	45.10	0	4,909	0.00%
2019/07/04	4	45.10	2	45.08	45.05	2	4,961	0.04%
2019/07/02	13	45.46	1	45.60	45.45	12	5,195	0.23%
2019/07/01	1	45.25	0	0.00	45.50	1	5,207	0.02%
2019/06/28	2	45.23	0	0.00	45.30	2	5,252	0.04%
2019/06/25	1	46.20	0	0.00	46.75	1	5,301	0.02%
2019/06/21	0	0.00	24	46.00	46.40	-24	5,328	-0.45%
2019/06/19	3	45.72	0	0.00	45.80	3	5,252	0.06%
2019/06/18	0	0.00	10	45.90	46.00	-10	5,337	-0.19%
2019/06/17	2	45.83	1	45.90	45.85	1	5,770	0.02%
2019/06/14	10	45.50	22	45.39	45.50	-12	5,918	-0.20%
2019/06/13	10	45.18	0	0.00	45.15	10	5,961	0.17%
2019/06/12	5	44.90	1	45.25	44.90	4	6,029	0.07%
2019/06/11	0	0.00	1	45.00	45.00	-1	6,142	-0.02%
2019/06/05	0	0.00	1	44.10	44.00	-1	6,099	-0.02%
2019/06/03	1	43.90	0	0.00	43.90	1	6,154	0.02%
2019/05/30	0	0.00	1	44.05	44.00	-1	6,275	-0.02%
2019/05/29	1	44.45	2	44.25	44.15	-1	6,355	-0.02%
2019/05/27	0	0.00	13	43.80	43.90	-13	6,417	-0.20%
2019/05/23	26	44.60	4	44.99	44.05	22	6,541	0.34%
2019/05/22	10	44.43	2	44.55	44.65	8	6,421	0.12%
2019/05/21	3	44.10	0	0.00	44.20	3	6,469	0.05%
2019/05/15	0	0.00	1	44.00	43.90	-1	6,684	-0.01%
2019/05/14	20	43.00	5	44.00	43.80	15	6,884	0.22%
2019/05/13	20	43.50	7	43.69	43.70	13	7,035	0.18%
2019/05/09	1	43.60	6	43.75	43.85	-5	7,167	-0.07%
2019/05/08	1	44.05	0	0.00	43.90	1	7,191	0.01%
2019/05/07	12	44.40	0	0.00	44.25	12	7,231	0.17%
2019/05/06	2	44.75	15	44.43	44.40	-13	7,482	-0.17%
2019/05/03	1	43.90	0	0.00	44.00	1	7,359	0.01%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/29	0	0.00	22	43.88	43.85	-22	7,515	-0.29%
2019/04/26	3.1	43.83	0	0.00	43.70	3.1	7,565	0.04%
2019/04/25	0	0.00	1	43.95	43.90	-1	7,661	-0.01%
2019/04/24	0	0.00	2	43.75	43.85	-2	7,751	-0.03%
2019/04/23	11	43.75	0	0.00	43.80	11	7,892	0.14%
2019/04/22	2	43.80	1	43.75	43.75	1	7,954	0.01%
2019/04/19	0.1	43.75	0	0.00	43.70	0.1	8,131	0.00%
2019/04/18	40	43.58	0	0.00	43.70	40	8,276	0.48%
2019/04/17	15	43.70	1	43.95	43.95	14	8,424	0.17%
2019/04/16	10.1	43.65	0	0.00	43.70	10.1	8,758	0.12%
2019/04/15	0.1	43.75	6	43.75	43.60	-5.9	8,982	-0.07%
2019/04/12	1	43.65	0	0.00	44.00	1	9,087	0.01%
2019/04/11	2.1	44.00	0.4	44.00	44.00	1.7	9,154	0.02%
2019/04/10	6.1	44.11	12	44.34	44.15	-5.9	9,091	-0.06%
2019/04/09	13.1	44.26	24	44.71	44.20	-10.9	9,093	-0.12%
2019/04/08	31.1	45.07	10	44.80	44.80	21.1	9,010	0.23%
2019/04/03	2	45.50	0	0.00	45.70	2	8,951	0.02%
2019/04/02	27	45.55	3	45.80	45.55	24	9,222	0.26%
2019/04/01	3	45.50	6	45.50	45.10	-3	9,445	-0.03%
2019/03/29	0	0.00	2	45.25	45.45	-2	9,629	-0.02%
2019/03/28	23	44.99	0	0.00	44.95	23	9,955	0.23%
2019/03/27	21	46.08	9	46.32	45.55	12	9,886	0.12%
2019/03/22	1	46.10	17	46.90	46.15	-16	9,617	-0.17%
2019/03/21	10	47.20	36	47.20	46.80	-26	9,505	-0.27%
2019/03/20	1	47.10	38	46.84	47.25	-37	9,335	-0.40%
2019/03/19	3	45.10	7	45.24	45.30	-4	8,875	-0.05%
2019/03/18	10	44.44	2	44.50	44.65	8	8,758	0.09%
2019/03/15	1	43.10	0	0.00	43.90	1	8,722	0.01%
2019/03/14	0	0.00	2	43.30	43.40	-2	8,673	-0.02%
2019/03/13	1	43.50	0	0.00	43.15	1	8,653	0.01%
2019/03/12	0	0.00	1	43.70	43.50	-1	8,700	-0.01%
2019/03/04	14	44.69	0	0.00	44.70	14	9,893	0.14%
2019/02/27	3	44.00	0	0.00	44.00	3	10,492	0.03%
2019/02/26	2	44.05	27.1	43.85	44.00	-25.1	10,566	-0.24%
2019/02/22	22	43.63	0	0.00	43.60	22	10,647	0.21%
2019/02/21	0	0.00	0.3	43.80	43.80	-0.3	10,561	0.00%
2019/02/18	1	43.75	0	0.00	43.75	1	10,555	0.01%
2019/02/15	2	44.50	0	0.00	44.00	2	10,721	0.02%
2019/02/14	10	44.90	0	0.00	44.55	10	10,780	0.09%
2019/02/12	12	44.88	2	45.00	45.55	10	10,689	0.09%
2019/02/11	0	0.00	3	43.90	43.95	-3	10,492	-0.03%
2019/01/30	4	43.60	0	0.00	43.90	4	10,399	0.04%
2019/01/28	14	43.91	0	0.00	43.85	14	10,508	0.13%
2019/01/25	1	43.95	0	0.00	43.85	1	10,632	0.01%
2019/01/21	1	46.80	0	0.00	46.65	1	10,850	0.01%
2019/01/18	0	0.00	2	46.55	46.85	-2	11,045	-0.02%
2019/01/17	0	0.00	2	45.95	46.10	-2	11,343	-0.02%
2019/01/15	0.5	47.80	2	47.15	48.00	-1.5	11,916	-0.01%
2019/01/14	0	0.00	1	47.55	47.55	-1	12,217	-0.01%
2019/01/11	0	0.00	19.1	47.68	47.55	-19.1	12,817	-0.15%
2019/01/10	0	0.00	1	47.65	46.75	-1	13,226	-0.01%
2019/01/09	2	46.85	0	0.00	47.20	2	13,256	0.02%
2019/01/08	0.5	46.70	17.1	46.74	46.80	-16.6	13,112	-0.13%
2019/01/07	3	44.48	3	44.78	45.00	0	12,778	0.00%
2019/01/03	0	0.00	3	43.30	43.30	-3	12,793	-0.02%
2018/12/25	0	0.00	1	41.10	41.85	-1	14,400	-0.01%
2018/12/24	5	42.99	10	44.00	42.00	-5	14,374	-0.03%
2018/12/22	3	43.90	1	44.00	43.35	2	14,453	0.01%
2018/12/21	0	0.00	13	43.00	42.85	-13	14,682	-0.09%
2018/12/20	0	0.00	12	41.95	42.00	-12	14,589	-0.08%
2018/12/12	0	0.00	10	42.30	42.20	-10	17,083	-0.06%
2018/12/11	17	41.91	2	42.05	42.05	15	17,110	0.09%
2018/12/10	0	0.00	10	41.80	42.00	-10	17,110	-0.06%
2018/12/07	1	42.55	1	41.70	42.00	0	17,289	0.00%
2018/12/06	1	41.10	0	0.00	42.00	1	17,399	0.01%
2018/12/04	6	43.05	13	43.52	43.05	-7	17,561	-0.04%
2018/12/03	5	43.35	7	43.52	43.50	-2	17,574	-0.01%
2018/11/30	11	42.70	5	43.85	42.70	6	17,586	0.03%
2018/11/29	22	43.09	0	0.00	42.85	22	17,471	0.13%
2018/11/28	10	41.30	8	41.50	42.00	2	17,670	0.01%
2018/11/27	9	41.19	1	41.95	42.05	8	17,497	0.05%
2018/11/26	6	41.06	3	41.17	43.00	3	17,106	0.02%
2018/11/23	0	0.00	11	43.00	42.95	-11	16,518	-0.07%
2018/11/22	1	42.90	0	0.00	42.80	1	16,619	0.01%
2018/11/21	1	43.80	0	0.00	43.55	1	16,659	0.01%
2018/11/20	0	0.00	1	45.10	44.40	-1	16,773	-0.01%
2018/11/19	16	45.33	15	44.90	44.90	1	16,999	0.01%
2018/11/15	8.8	44.76	0	0.00	44.85	8.8	17,387	0.05%
2018/11/14	5	44.60	6	45.60	45.10	-1	17,459	-0.01%
2018/11/13	1	45.30	0	0.00	45.45	1	17,434	0.01%
2018/11/12	1	44.90	0	0.00	43.95	1	17,616	0.01%
2018/11/09	13	46.15	1	46.15	45.80	12	17,949	0.07%
2018/11/08	0	0.00	0.4	45.35	45.50	-0.4	18,561	0.00%
2018/11/07	14	44.97	46	44.93	45.00	-32	18,827	-0.17%
2018/11/05	50	46.50	15	45.80	45.50	35	19,218	0.18%
2018/11/02	0	0.00	1.1	46.17	45.35	-1.1	19,466	-0.01%
2018/11/01	1	44.20	3	44.77	44.90	-2	19,434	-0.01%
2018/10/30	1	43.40	0	0.00	43.15	1	19,967	0.01%
2018/10/29	0	0.00	7	43.94	43.25	-7	19,877	-0.04%
2018/10/26	3	43.90	10	43.05	43.30	-7	19,683	-0.04%
2018/10/25	64	43.33	54	44.65	43.20	10	19,475	0.05%
2018/10/24	419	47.97	15	49.30	46.95	404	19,131	2.11%	大買/鉅額交易
2018/10/23	6	50.48	5.7	50.77	50.90	0.3	18,589	0.00%
2018/10/22	2.4	51.84	34	51.89	51.30	-31.6	18,459	-0.17%
2018/10/19	0	0.00	475.8	50.81	51.30	-475.8	18,041	-2.64%	大賣/鉅額交易
2018/10/18	1	47.10	13	47.83	48.60	-12	17,362	-0.07%
2018/10/17	12	47.22	0	0.00	46.00	12	16,799	0.07%
2018/10/16	2	47.70	0	0.00	47.80	2	16,704	0.01%
2018/10/15	0	0.00	22	48.40	47.30	-22	16,678	-0.13%
2018/10/12	18	46.11	19	46.29	47.05	-1	16,635	-0.01%
2018/10/11	52	45.99	26	45.36	45.25	26	16,853	0.15%
2018/10/09	67.1	48.60	60	48.87	50.20	7.1	16,566	0.04%
2018/10/08	42	50.24	122	50.89	49.00	-80	16,293	-0.49%	大賣/
2018/10/05	20	50.13	21	49.89	50.60	-1	16,074	-0.01%
2018/10/04	21	49.06	41	50.51	51.30	-20	15,838	-0.13%
2018/10/03	52	51.17	27	50.31	49.00	25	15,498	0.16%
2018/10/01	38	52.56	36	53.06	53.10	2	14,804	0.01%
2018/09/28	6.8	53.58	6	53.88	53.50	0.8	14,574	0.01%
2018/09/27	7	51.80	18	53.49	54.80	-11	14,303	-0.08%
2018/09/26	21	52.56	8	51.73	52.00	13	14,006	0.09%
2018/09/25	11	54.43	51	54.80	54.00	-40	13,820	-0.29%
2018/09/21	13	52.34	12	52.68	53.20	1	13,491	0.01%
2018/09/20	14	50.72	56	51.79	52.50	-42	13,152	-0.32%
2018/09/19	1	48.00	111	48.99	50.30	-110	12,459	-0.88%	大賣/鉅額交易
2018/09/18	31	46.85	101.3	45.73	46.60	-70.3	11,924	-0.59%	大賣/
2018/09/17	0	0.00	60	45.20	44.80	-60	11,743	-0.51%
2018/09/13	0	0.00	37	44.45	44.50	-37	11,874	-0.31%
2018/09/12	39	44.88	16	44.77	44.40	23	11,834	0.19%
2018/09/10	6	42.41	0	0.00	42.15	6	11,960	0.05%
2018/09/04	2	43.10	0	0.00	43.25	2	12,711	0.02%
2018/09/03	13	43.78	20	46.15	43.00	-7	12,843	-0.05%
2018/08/31	0	0.00	4	46.40	46.40	-4	12,800	-0.03%
2018/08/30	3	46.43	0	0.00	46.40	3	12,881	0.02%
2018/08/29	1	46.65	0	0.00	46.40	1	13,091	0.01%
2018/08/28	0	0.00	14	46.50	47.00	-14	13,420	-0.10%
2018/08/24	9	45.56	0	0.00	45.50	9	14,879	0.06%
2018/08/22	4	49.53	0	0.00	49.00	4	14,544	0.03%
2018/08/20	4	47.90	0	0.00	48.35	4	14,206	0.03%
2018/08/17	13	48.45	13	47.73	47.70	0	14,116	0.00%
2018/08/16	12	48.37	10	47.71	47.55	2	14,007	0.01%
2018/08/15	11	48.25	5	48.80	48.65	6	13,820	0.04%
2018/08/14	4	47.60	4	48.05	48.60	0	13,596	0.00%
2018/08/13	5	43.95	5	44.80	44.20	0	12,965	0.00%
2018/08/10	0	0.00	1	44.75	44.45	-1	12,769	-0.01%
2018/08/08	0	0.00	3	42.40	42.30	-3	12,499	-0.02%
2018/08/07	0	0.00	3	42.45	42.55	-3	12,519	-0.02%
2018/08/06	0	0.00	2	42.53	43.20	-2	12,948	-0.02%
2018/08/03	0	0.00	2	39.95	39.90	-2	12,645	-0.02%
2018/07/31	0	0.00	2	38.50	38.35	-2	12,712	-0.02%
2018/07/30	1	38.20	0	0.00	37.60	1	12,875	0.01%
2018/07/26	1	37.95	1	38.45	38.60	0	13,125	0.00%
2018/07/25	0	0.00	3	38.00	38.05	-3	13,286	-0.02%
2018/07/24	2	37.05	0	0.00	37.30	2	13,648	0.01%
2018/07/23	1	36.20	2	36.65	36.60	-1	13,824	-0.01%
2018/07/20	1	37.90	2	37.55	37.00	-1	14,122	-0.01%
2018/07/19	0	0.00	10	38.65	38.40	-10	14,329	-0.07%
2018/07/18	5	38.60	1	38.80	39.05	4	14,832	0.03%
2018/07/17	1	37.70	53	38.97	38.75	-52	15,220	-0.34%
2018/07/16	3	36.75	63	37.06	37.25	-60	15,097	-0.40%
2018/07/13	0	0.00	42	37.10	36.70	-42	15,513	-0.27%
2018/07/11	2	36.60	0	0.00	36.60	2	15,762	0.01%
2018/07/10	3	36.63	0	0.00	37.10	3	15,879	0.02%
2018/07/09	0	0.00	1	37.00	36.95	-1	15,965	-0.01%
2018/07/06	12	36.14	3	36.10	36.05	9	16,078	0.06%
2018/07/04	0	0.00	2	36.65	37.10	-2	16,748	-0.01%
2018/07/03	3	36.42	3	35.90	35.75	0	17,135	0.00%
2018/07/02	0	0.00	1	36.45	36.40	-1	17,310	-0.01%
2018/06/29	0	0.00	2.2	36.48	36.25	-2.2	17,751	-0.01%
2018/06/28	3	36.38	8	36.28	36.15	-5	18,103	-0.03%
2018/06/27	7	36.87	14	36.83	37.10	-7	18,199	-0.04%
2018/06/26	10	36.55	0	0.00	36.65	10	18,140	0.06%
2018/06/25	1	36.40	1	37.25	36.50	0	18,113	0.00%
2018/06/22	3	37.87	3	37.83	37.60	0	18,084	0.00%
2018/06/21	3	38.92	4	38.94	38.80	-1	18,300	-0.01%
2018/06/20	2	39.40	2	38.83	38.60	0	18,450	0.00%
2018/06/19	4	40.24	5	40.46	39.75	-1	18,457	-0.01%
2018/06/15	3	38.90	4	39.44	40.00	-1	18,233	-0.01%
2018/06/14	7	39.80	102	40.01	38.20	-95	17,948	-0.53%	大賣/
2018/06/13	5	38.17	3	38.53	38.90	2	17,594	0.01%
2018/06/12	21	37.23	22	37.62	37.65	-1	17,398	-0.01%
2018/06/11	123	37.56	21	36.95	36.85	102	17,491	0.58%	大買/鉅額交易
2018/06/08	2	38.10	3	39.13	37.95	-1	17,661	-0.01%
2018/06/07	3	37.97	0	0.00	37.85	3	17,384	0.02%
2018/06/06	3	38.25	9.3	37.99	38.00	-6.3	17,431	-0.04%
2018/06/05	14	37.80	44	37.51	37.50	-30	17,499	-0.17%
2018/06/04	7	37.09	4	37.20	37.60	3	17,321	0.02%
2018/06/01	5	34.88	67.1	34.86	35.70	-62.1	16,652	-0.37%
2018/05/29	0	0.00	1	32.40	32.75	-1	17,850	-0.01%
2018/05/28	7	31.97	3	31.90	31.90	4	18,877	0.02%
2018/05/25	0	0.00	1	32.35	32.10	-1	18,965	-0.01%
2018/05/23	16	32.42	0	0.00	32.55	16	19,353	0.08%
2018/05/22	3	33.13	0	0.00	32.60	3	19,394	0.02%
2018/05/21	5	33.55	0	0.00	33.50	5	19,442	0.03%
2018/05/18	1	33.90	0	0.00	33.60	1	19,370	0.01%
2018/05/15	2	34.30	0	0.00	34.00	2	19,094	0.01%
2018/05/11	10	34.45	22	34.32	34.80	-12	18,371	-0.07%
2018/05/10	7	33.70	3	34.37	34.10	4	18,209	0.02%
2018/05/09	43	33.80	1.1	33.80	33.90	41.9	18,001	0.23%
2018/05/08	0	0.00	0.5	33.30	33.50	-0.5	17,997	0.00%
2018/05/07	10	32.77	4.1	32.92	33.25	5.9	17,972	0.03%
2018/05/04	1	32.10	0	0.00	32.25	1	17,775	0.01%
2018/05/03	100	33.00	0	0.00	32.75	100	17,692	0.57%
2018/05/02	30	33.69	6	33.53	33.80	24	17,796	0.13%
2018/04/30	3	33.77	102	34.03	34.00	-99	17,715	-0.56%	大賣/
2018/04/27	5	31.92	3	31.78	32.80	2	17,368	0.01%
2018/04/26	52	31.04	3	31.65	31.75	49	17,300	0.28%
2018/04/25	2	30.50	2	32.03	32.40	0	17,058	0.00%
2018/04/24	1	33.30	1	32.35	31.35	0	16,798	0.00%
2018/04/23	52	34.51	112	34.98	34.75	-60	16,371	-0.37%	大賣/
2018/04/20	54	32.66	2.3	32.70	32.70	51.7	15,968	0.32%
2018/04/19	0	0.00	60	33.19	33.20	-60	15,831	-0.38%
2018/04/18	0	0.00	1	30.60	30.85	-1	15,481	-0.01%
2018/04/17	24	29.59	23	30.61	30.05	1	15,607	0.01%
2018/04/13	0	0.00	2	31.55	31.35	-2	16,144	-0.01%
2018/04/12	2	31.40	3	31.85	31.75	-1	16,733	-0.01%
2018/04/11	57	31.54	6	32.40	32.40	51	17,304	0.29%
2018/04/10	15	33.35	1	32.90	31.60	14	17,095	0.08%
2018/04/09	2	32.33	63.1	32.05	32.50	-61.1	16,695	-0.37%
2018/04/03	0.9	30.40	11	31.05	30.45	-10.1	16,402	-0.06%
2018/04/02	2.1	31.00	13	30.80	30.65	-10.9	16,248	-0.07%
2018/03/31	2.2	30.25	12	29.94	29.70	-9.8	15,958	-0.06%
2018/03/30	0	0.00	1	28.30	29.00	-1	15,797	-0.01%
2018/03/29	7	27.89	2	27.95	27.85	5	15,592	0.03%
2018/03/28	2	27.55	0	0.00	27.70	2	15,615	0.01%
2018/03/27	0	0.00	4	27.73	28.30	-4	15,603	-0.03%
2018/03/26	145	27.23	5	27.15	26.80	140	15,503	0.90%	大買/鉅額交易
2018/03/23	200	27.70	3	28.30	28.25	197	15,275	1.29%	大買/鉅額交易
2018/03/22	3	29.00	2	28.95	29.05	1	15,103	0.01%
2018/03/20	1	29.30	3	28.57	28.60	-2	14,864	-0.01%
2018/03/19	2	28.58	4	28.51	28.50	-2	14,709	-0.01%
2018/03/16	1	29.15	1	29.30	28.90	0	14,564	0.00%
2018/03/15	2	29.73	2.1	29.71	29.40	-0.1	14,478	0.00%
2018/03/14	3	29.07	248	29.79	29.75	-245	14,263	-1.72%	大賣/鉅額交易
2018/03/12	2	28.05	1	28.80	28.80	1	13,710	0.01%
2018/03/09	102	27.51	5	27.60	27.50	97	13,492	0.72%	大買/
2018/03/08	0	0.00	1	28.40	28.60	-1	13,144	-0.01%
2018/03/07	150	28.13	6	28.85	27.95	144	12,914	1.11%	大買/鉅額交易
2018/03/06	16	28.95	20	28.77	28.80	-4	12,618	-0.03%
2018/03/05	22	30.00	254.6	29.82	29.40	-232.6	12,248	-1.90%	大賣/鉅額交易
2018/03/02	7	28.10	297	28.49	28.80	-290	11,497	-2.52%	大賣/鉅額交易
2018/03/01	0	0.00	665.5	27.05	27.70	-665.5	10,438	-6.38%	大賣/鉅額交易
2018/02/27	0	0.00	7	25.51	25.20	-7	9,336	-0.07%
2018/02/26	13	25.44	81	26.10	25.35	-68	9,170	-0.74%
2018/02/23	3	25.25	154	25.23	25.00	-151	8,916	-1.69%	大賣/鉅額交易
2018/02/22	26	24.53	26	24.77	24.50	0	8,601	0.00%
2018/02/21	5	24.45	12	23.53	24.50	-7	8,393	-0.08%
2018/02/09	0	0.00	1	21.15	21.95	-1	8,075	-0.01%
2018/02/08	10	22.22	1	22.50	22.50	9	8,076	0.11%
2018/02/06	82	21.82	0	0.00	21.30	82	8,053	1.02%
2018/02/05	40	22.40	0	0.00	23.05	40	7,867	0.51%
2018/02/01	0	0.00	4	23.88	23.75	-4	7,852	-0.05%
2018/01/31	0	0.00	1	23.15	24.40	-1	7,812	-0.01%
2018/01/29	1	24.20	0	0.00	24.35	1	7,678	0.01%
2018/01/25	8	24.71	0	0.00	24.60	8	8,332	0.10%
2018/01/24	0	0.00	5	24.00	24.00	-5	8,182	-0.06%
2018/01/23	0	0.00	10	23.55	22.85	-10	8,008	-0.12%
2018/01/22	80	23.42	0	0.00	23.55	80	7,906	1.01%
2018/01/18	0	0.00	3	24.00	23.85	-3	7,725	-0.04%
2018/01/17	6	24.10	0	0.00	24.00	6	7,678	0.08%
2018/01/16	10	25.05	10	24.80	24.75	0	7,543	0.00%
2018/01/15	2	24.68	5	24.40	24.90	-3	7,515	-0.04%
2018/01/12	0	0.00	17	24.91	24.90	-17	7,532	-0.23%
2018/01/11	30	25.70	64	25.40	25.20	-34	7,472	-0.46%
2018/01/10	76	25.70	232	25.68	25.30	-156	7,221	-2.16%	大賣/鉅額交易
2018/01/09	4	25.18	1.7	25.23	24.80	2.3	6,780	0.03%
2018/01/08	5	25.19	17	25.37	24.85	-12	6,332	-0.19%
2018/01/05	3	23.02	190.4	23.32	23.50	-187.4	5,586	-3.36%	大賣/鉅額交易
2018/01/04	0	0.00	1	21.60	21.50	-1	4,821	-0.02%
2018/01/03	5	21.75	2	22.05	21.90	3	4,714	0.06%
2018/01/02	2	21.80	52	22.44	22.00	-50	4,589	-1.09%

〈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

光和券商分點個股進出
光和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

光和 券商分點個股進出 光和 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

光和券商分點個股進出
光和券商分點全部個股操作績效/獲利分析