大成鋼 (2027)-康和-永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
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709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－康和-永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

康和-永和券商分點個股進出
康和-永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
2024/05/31	0	0.00	3	38.45	38.35	-3	10,013	-0.03%
2024/05/29	1	38.30	0	0.00	38.30	1	9,969	0.01%
2024/05/28	6	38.48	0	0.00	38.15	6	9,928	0.06%
2024/05/27	0	0.00	3	38.33	38.45	-3	9,781	-0.03%
2024/05/24	3	38.32	0	0.00	38.25	3	9,652	0.03%
2024/05/23	1	38.40	1	38.90	39.35	0	9,528	0.00%
2024/05/22	3	39.22	1	39.45	39.30	2	9,230	0.02%
2024/05/21	1	39.75	0	0.00	40.05	1	8,857	0.01%
2024/05/20	2	39.48	11.7	39.79	40.05	-9.7	8,250	-0.12%
2024/05/17	0	0.00	0.4	37.60	37.95	-0.4	6,952	-0.01%
2024/05/16	0	0.00	0.8	37.20	37.45	-0.8	6,734	-0.01%
2024/05/14	1	37.00	0	0.00	36.95	1	6,680	0.01%
2024/05/13	0	0.00	5	36.98	37.00	-5	6,699	-0.07%
2024/05/07	2	36.80	0	0.00	37.20	2	6,640	0.03%
2024/05/06	3	37.00	0	0.00	37.15	3	6,575	0.05%
2024/05/03	6	37.30	0	0.00	37.30	6	6,538	0.09%
2024/04/25	1	36.75	0	0.00	36.65	1	6,293	0.02%
2024/04/24	4	37.21	0	0.00	37.10	4	6,260	0.06%
2024/04/22	0	0.00	9	37.75	37.60	-9	6,242	-0.14%
2024/04/19	0	0.00	1	37.90	37.70	-1	6,156	-0.02%
2024/04/18	3	38.15	2	38.23	37.80	1	5,910	0.02%
2024/04/16	28	36.68	28	36.86	36.70	0	5,459	0.00%
2024/04/15	1	36.80	2	37.03	36.70	-1	5,378	-0.02%
2024/04/12	1	36.40	1	36.55	36.50	0	5,281	0.00%
2024/04/11	0.1	36.70	0	0.00	36.65	0.1	5,268	0.00%
2024/04/10	13	37.22	0	0.00	37.00	13	5,292	0.25%
2024/04/09	0	0.00	102	37.45	37.50	-102	5,222	-1.95%	大賣/鉅額交易
2024/04/03	4	36.30	100	36.90	36.10	-96	5,001	-1.92%
2024/03/29	2	36.60	1	36.85	36.50	1	4,878	0.02%
2024/03/28	237.8	37.20	38	37.20	37.10	199.8	4,763	4.19%	大買/鉅額交易
2024/03/25	1	36.55	0	0.00	36.70	1	5,151	0.02%
2024/03/21	0	0.00	2	37.05	37.15	-2	5,672	-0.04%
2024/03/20	1	36.45	1	36.75	36.40	0	6,326	0.00%
2024/03/19	0	0.00	2	36.45	36.30	-2	6,232	-0.03%
2024/03/18	2	35.80	0	0.00	35.90	2	6,169	0.03%
2024/03/15	2	35.85	4	36.10	36.30	-2	6,167	-0.03%
2024/03/14	0	0.00	3	36.28	36.30	-3	6,131	-0.05%
2024/03/13	0	0.00	10	35.55	35.70	-10	6,124	-0.16%
2024/03/12	8	35.70	0	0.00	36.20	8	6,083	0.13%
2024/03/08	0.1	35.55	0	0.00	35.45	0.1	6,111	0.00%
2024/03/07	2.1	35.84	0	0.00	35.85	2.1	6,149	0.03%
2024/03/06	0	0.00	2	36.35	36.05	-2	6,233	-0.03%
2024/03/05	0.1	35.90	0	0.00	36.00	0.1	6,241	0.00%
2024/03/04	0.1	35.95	0	0.00	35.85	0.1	6,250	0.00%
2024/02/27	0.4	36.06	0	0.00	35.80	0.4	6,304	0.01%
2024/02/26	0	0.00	5	36.25	36.15	-5	6,298	-0.08%
2024/02/21	0	0.00	0.1	36.50	36.30	-0.1	6,463	0.00%
2024/02/19	0.2	36.55	10	36.65	36.75	-9.8	6,756	-0.15%
2024/02/16	10.1	36.25	0	0.00	36.30	10.1	6,801	0.15%
2024/01/24	3	37.45	0	0.00	37.25	3	6,855	0.04%
2024/01/19	0	0.00	2.4	36.55	36.60	-2.4	6,889	-0.04%
2024/01/18	0	36.50	0	0.00	36.60	0	6,886	0.00%
2024/01/17	1	36.70	0	0.00	36.50	1	6,886	0.01%
2024/01/11	1	37.30	48	37.35	37.40	-47	6,788	-0.69%
2024/01/09	2	38.40	0	0.00	38.30	2	6,862	0.03%
2023/12/28	1	39.25	0	0.00	39.50	1	6,803	0.01%
2023/12/27	2	39.23	8	39.55	39.35	-6	6,814	-0.09%
2023/12/26	9	39.41	4.2	39.65	39.50	4.8	6,754	0.07%
2023/12/25	1	39.45	1	40.10	39.45	0	6,760	0.00%
2023/12/22	0	0.00	8	39.20	39.20	-8	6,693	-0.12%
2023/12/20	0.1	39.70	0	0.00	39.70	0.1	6,433	0.00%
2023/12/19	2	39.95	1	39.85	39.70	1	6,198	0.02%
2023/12/18	4	39.89	2	40.38	39.75	2	5,956	0.03%
2023/12/15	1	39.65	3	39.90	39.55	-2	5,561	-0.04%
2023/12/11	1	38.40	0	0.00	38.40	1	5,332	0.02%
2023/12/08	6	38.37	16	38.25	38.40	-10	5,310	-0.19%
2023/12/07	0	0.00	5.2	38.80	38.80	-5.2	5,187	-0.10%
2023/12/06	1	39.25	0	0.00	39.15	1	5,176	0.02%
2023/12/01	1	38.75	1	39.15	38.85	0	5,216	0.00%
2023/11/27	1	38.10	0	0.00	38.10	1	5,263	0.02%
2023/11/22	2	38.55	0	0.00	38.60	2	5,234	0.04%
2023/11/21	0	0.00	1	38.45	38.50	-1	5,185	-0.02%
2023/11/16	13	38.10	33	38.01	38.15	-20	5,020	-0.40%
2023/11/15	0	0.00	1	36.90	37.05	-1	4,845	-0.02%
2023/11/14	1	36.35	0	0.00	36.50	1	4,922	0.02%
2023/11/10	0	0.00	1	37.00	37.00	-1	5,138	-0.02%
2023/11/07	1	37.15	2	37.20	37.30	-1	5,589	-0.02%
2023/11/03	20	37.25	2	37.20	37.30	18	5,708	0.32%
2023/11/02	10	36.95	0	0.00	36.95	10	5,721	0.17%
2023/10/31	1	37.05	0	0.00	37.05	1	5,851	0.02%
2023/10/30	0	0.00	10	36.75	37.10	-10	6,064	-0.16%
2023/10/27	0	0.00	20	36.60	36.70	-20	6,120	-0.33%
2023/10/23	0	0.00	1	36.50	36.40	-1	8,190	-0.01%
2023/10/20	32	36.25	0	0.00	36.15	32	8,419	0.38%
2023/10/13	0	0.00	2	37.50	37.50	-2	9,418	-0.02%
2023/10/11	0	0.00	1.5	37.20	37.35	-1.5	9,524	-0.02%
2023/10/06	2	36.75	0	0.00	36.75	2	9,518	0.02%
2023/10/04	0	0.00	27	35.97	36.45	-27	9,591	-0.28%
2023/10/02	0	0.00	5	36.65	36.65	-5	9,602	-0.05%
2023/09/28	1	36.85	0.1	36.90	36.85	0.9	9,642	0.01%
2023/09/26	2	37.50	0	0.00	37.45	2	9,665	0.02%
2023/09/22	27	38.13	0	0.00	38.15	27	9,667	0.28%
2023/09/21	1	38.00	0	0.00	37.95	1	9,652	0.01%
2023/09/19	0	0.00	43	38.45	38.40	-43	9,625	-0.45%
2023/09/18	7	38.90	45.7	38.77	38.70	-38.7	9,616	-0.40%
2023/09/15	80	37.08	5	37.05	38.50	75	9,394	0.80%
2023/09/14	8	36.70	0	0.00	36.75	8	9,158	0.09%
2023/09/11	0	0.00	1	36.10	36.05	-1	9,635	-0.01%
2023/09/07	1	35.80	4.6	35.83	35.75	-3.6	9,781	-0.04%
2023/09/06	5	36.50	0	0.00	36.45	5	9,722	0.05%
2023/09/05	0	0.00	31	37.15	37.25	-31	9,727	-0.32%
2023/09/04	0	0.00	4	36.83	37.20	-4	9,828	-0.04%
2023/08/31	5	36.30	1	36.55	36.30	4	9,783	0.04%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/22	1.1	36.01	5	35.85	35.90	-3.9	10,143	-0.04%
2023/08/21	1	36.40	10	36.40	36.30	-9	10,124	-0.09%
2023/08/18	11	36.83	14	36.84	37.00	-3	10,110	-0.03%
2023/08/17	2	36.45	19	36.13	36.45	-17	10,050	-0.17%
2023/08/16	2.1	35.79	11	36.16	36.30	-8.9	10,040	-0.09%
2023/08/15	1.2	37.14	6	37.19	37.00	-4.8	9,926	-0.05%
2023/08/14	1.2	37.28	18	37.31	37.75	-16.8	9,799	-0.17%
2023/08/11	2.2	39.04	0	0.00	39.45	2.2	9,620	0.02%
2023/08/10	1	39.55	5	39.90	39.80	-4	9,544	-0.04%
2023/08/09	1	39.75	6	39.80	40.05	-5	9,515	-0.05%
2023/08/08	0	0.00	0	40.50	40.40	0	9,482	0.00%
2023/08/07	0	0.00	1	40.35	40.50	-1	9,485	-0.01%
2023/08/04	0.4	40.20	1	40.00	40.45	-0.6	9,448	-0.01%
2023/08/02	1	40.90	9	40.08	40.15	-8	9,483	-0.08%
2023/08/01	0	0.00	10	39.46	39.40	-10	9,383	-0.11%
2023/07/31	1.1	39.31	15	39.27	39.50	-13.9	9,346	-0.15%
2023/07/28	2	40.20	17	40.03	39.95	-15	9,096	-0.16%
2023/07/27	0	0.00	18	49.33	49.90	-18	8,302	-0.22%
2023/07/26	2	48.85	9	48.99	48.90	-7	7,702	-0.09%
2023/07/25	10	49.00	4	48.99	48.95	6	7,395	0.08%
2023/07/24	0	0.00	7	48.55	48.80	-7	7,187	-0.10%
2023/07/21	6	48.69	10	48.59	48.70	-4	7,075	-0.06%
2023/07/20	6	49.40	18	49.00	49.45	-12	6,883	-0.17%
2023/07/19	5	47.80	6	47.68	47.80	-1	6,469	-0.02%
2023/07/18	1	47.65	19	47.58	47.95	-18	6,483	-0.28%
2023/07/17	0	0.00	9	47.95	48.00	-9	6,400	-0.14%
2023/07/14	1	47.80	6	47.92	47.75	-5	6,419	-0.08%
2023/07/13	4	47.50	10	47.54	47.45	-6	6,444	-0.09%
2023/07/12	0	0.00	7	47.04	47.00	-7	6,470	-0.11%
2023/07/11	1	47.10	3	47.13	47.20	-2	6,483	-0.03%
2023/07/10	2	47.20	6	47.13	47.10	-4	6,561	-0.06%
2023/07/07	1	47.10	12	47.17	47.15	-11	6,701	-0.16%
2023/07/06	2	47.50	11	47.58	47.50	-9	6,724	-0.13%
2023/07/05	3	48.10	0	0.00	48.05	3	6,681	0.04%
2023/07/04	0	0.00	8	48.15	48.20	-8	6,685	-0.12%
2023/07/03	0	0.00	12	47.88	47.95	-12	6,792	-0.18%
2023/06/30	0	0.00	11	47.44	47.40	-11	6,819	-0.16%
2023/06/29	1	47.35	0	0.00	47.35	1	6,857	0.01%
2023/06/28	0	0.00	20	47.32	47.55	-20	6,852	-0.29%
2023/06/27	21	47.93	2	48.00	47.45	19	6,872	0.28%
2023/06/21	1	47.25	5	47.40	47.30	-4	6,845	-0.06%
2023/06/20	1	47.25	15	47.43	47.50	-14	6,847	-0.20%
2023/06/19	0	0.00	7	48.30	47.90	-7	6,836	-0.10%
2023/06/16	10	48.61	3.1	48.44	48.35	6.9	6,840	0.10%
2023/06/15	0	0.00	4	47.71	47.95	-4	6,728	-0.06%
2023/06/14	0	0.00	7	46.89	47.00	-7	6,682	-0.10%
2023/06/13	0	0.00	3	46.50	46.40	-3	6,970	-0.04%
2023/06/12	0	0.00	4	47.10	46.95	-4	7,263	-0.06%
2023/06/09	1	47.35	0	0.00	47.40	1	8,323	0.01%
2023/06/08	0	0.00	3	47.35	47.25	-3	8,588	-0.03%
2023/06/07	4	47.10	5	47.02	47.00	-1	8,554	-0.01%
2023/06/05	5	46.97	8	46.91	46.90	-3	8,690	-0.03%
2023/06/02	2	45.75	0	0.00	45.70	2	8,633	0.02%
2023/05/31	3	45.10	0	0.00	45.10	3	8,817	0.03%
2023/05/29	0	0.00	5	45.05	45.25	-5	8,852	-0.06%
2023/05/23	2	45.75	0	0.00	45.40	2	8,963	0.02%
2023/05/22	2	45.45	1	45.45	45.50	1	8,960	0.01%
2023/05/19	10	44.95	2	44.90	45.10	8	9,005	0.09%
2023/05/17	0	0.00	2	44.75	44.70	-2	9,283	-0.02%
2023/05/16	0	0.00	1	44.70	44.70	-1	9,368	-0.01%
2023/05/12	0	0.00	2	44.50	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.50	44.35	-2	9,425	-0.02%
2023/05/09	1	44.75	1	44.45	44.45	0	9,511	0.00%
2023/05/08	3	45.48	2	45.55	45.45	1	9,438	0.01%
2023/05/04	1	44.70	5	44.65	44.70	-4	9,540	-0.04%
2023/05/03	0	0.00	5	44.63	44.55	-5	9,806	-0.05%
2023/05/02	0	0.00	7	44.81	44.85	-7	9,999	-0.07%
2023/04/28	0	0.00	1	44.20	44.45	-1	10,123	-0.01%
2023/04/27	1	43.85	2	43.75	43.85	-1	10,157	-0.01%
2023/04/26	0	0.00	5	43.05	43.25	-5	10,176	-0.05%
2023/04/24	1	44.20	1	44.15	44.05	0	10,117	0.00%
2023/04/21	7	44.50	0	0.00	44.20	7	10,201	0.07%
2023/04/19	0	0.00	1	45.15	45.05	-1	10,215	-0.01%
2023/04/18	1	45.45	0	0.00	45.35	1	10,145	0.01%
2023/04/14	1	45.30	10	45.35	45.35	-9	10,046	-0.09%
2023/04/13	0.1	45.60	20	45.45	45.45	-19.9	10,047	-0.20%
2023/04/12	2	45.35	1	45.70	45.30	1	10,044	0.01%
2023/04/11	1	44.95	0	0.00	44.80	1	9,940	0.01%
2023/04/06	0	0.00	1	44.80	44.85	-1	10,057	-0.01%
2023/03/31	0	0.00	1	45.55	45.50	-1	10,114	-0.01%
2023/03/30	0	0.00	2	45.50	45.60	-2	10,624	-0.02%
2023/03/27	0	0.00	1	45.75	45.50	-1	12,350	-0.01%
2023/03/24	1	45.30	1	45.30	45.15	0	12,834	0.00%
2023/03/23	0	0.00	1	45.40	45.25	-1	13,167	-0.01%
2023/03/22	21	45.50	3	45.47	45.50	18	13,439	0.13%
2023/03/21	9.2	45.60	0	0.00	45.30	9.2	13,955	0.07%
2023/03/20	3	45.35	4	45.30	45.20	-1	14,144	-0.01%
2023/03/17	0	0.00	10	45.13	45.45	-10	14,211	-0.07%
2023/03/16	16	44.91	2	44.55	44.50	14	14,219	0.10%
2023/03/15	34	46.46	9	46.19	45.80	25	14,140	0.18%
2023/03/14	34	47.00	15	46.99	46.55	19	14,124	0.13%
2023/03/13	2	44.28	3	45.02	45.35	-1	13,791	-0.01%
2023/03/10	2	44.35	2	44.45	44.40	0	13,477	0.00%
2023/03/09	2	44.55	2	44.85	44.70	0	13,485	0.00%
2023/03/08	0	0.00	1	44.80	45.10	-1	13,415	-0.01%
2023/03/07	1	45.05	1	45.00	45.00	0	13,319	0.00%
2023/03/06	0	0.00	11	44.42	44.50	-11	13,125	-0.08%
2023/03/03	2	43.43	0	0.00	43.60	2	12,992	0.02%
2023/02/21	0	0.00	2	43.35	43.45	-2	13,412	-0.01%
2023/02/20	1	43.20	0	0.00	43.50	1	13,750	0.01%
2023/02/17	4	42.70	5	42.72	42.80	-1	14,206	-0.01%
2023/02/16	5	43.06	0	0.00	43.10	5	14,818	0.03%
2023/02/15	4	43.13	17	43.04	42.90	-13	14,935	-0.09%
2023/02/09	0	0.00	1	44.30	44.40	-1	14,925	-0.01%
2023/02/06	0	0.00	1	43.95	43.95	-1	14,902	-0.01%
2023/02/03	11	44.31	3	44.20	44.20	8	14,902	0.05%
2023/02/02	6	44.34	5	44.80	44.95	1	14,847	0.01%
2023/02/01	3	44.40	12	44.77	44.90	-9	14,751	-0.06%
2023/01/31	0	0.00	4	44.55	44.80	-4	14,533	-0.03%
2023/01/30	3	44.30	6	44.02	44.30	-3	14,397	-0.02%
2023/01/17	0	0.00	2	43.45	43.50	-2	14,281	-0.01%
2023/01/16	3	43.20	0	0.00	43.00	3	14,298	0.02%
2023/01/12	8	43.41	1	43.50	43.40	7	14,410	0.05%
2023/01/10	1	42.90	4	43.20	42.90	-3	14,346	-0.02%
2023/01/05	0	0.00	1	42.25	42.25	-1	14,714	-0.01%
2023/01/04	4	42.55	0	0.00	42.70	4	14,726	0.03%
2023/01/03	5	42.50	0	0.00	42.60	5	14,803	0.03%
2022/12/30	0	0.00	3	42.25	42.40	-3	14,786	-0.02%
2022/12/29	2	41.20	5	41.10	41.35	-3	14,795	-0.02%
2022/12/27	5	42.20	0	0.00	42.25	5	15,021	0.03%
2022/12/26	8	42.34	0	0.00	42.10	8	15,103	0.05%
2022/12/23	5	42.98	0	0.00	43.15	5	15,177	0.03%
2022/12/22	3	42.87	3	42.98	44.00	0	15,033	0.00%
2022/12/21	1	42.65	7	42.99	43.00	-6	14,606	-0.04%
2022/12/20	3	41.37	0	0.00	41.50	3	14,020	0.02%
2022/12/19	3	42.27	17	41.95	42.00	-14	13,648	-0.10%
2022/12/16	4	44.31	2	44.25	43.55	2	13,086	0.02%
2022/12/15	10	44.75	12	45.26	44.75	-2	12,606	-0.02%
2022/12/13	11	43.62	45	43.94	43.60	-34	12,024	-0.28%
2022/12/12	6	41.81	2	42.28	42.45	4	11,484	0.03%
2022/12/09	3	43.25	0	0.00	43.15	3	11,255	0.03%
2022/12/08	15	43.25	2	43.30	43.20	13	11,166	0.12%
2022/12/07	23	43.23	1	43.10	43.10	22	11,063	0.20%
2022/12/06	29	42.87	41	43.10	42.80	-12	10,897	-0.11%
2022/12/05	4	43.13	50	43.18	43.30	-46	10,634	-0.43%
2022/12/02	2	40.60	1	40.60	40.50	1	9,993	0.01%
2022/12/01	10	40.50	0	0.00	40.50	10	10,017	0.10%
2022/11/30	30	40.28	0	0.00	40.25	30	9,943	0.30%
2022/11/25	4	40.16	0	0.00	40.00	4	10,050	0.04%
2022/11/23	1	39.85	0	0.00	39.85	1	10,015	0.01%
2022/11/18	12	40.12	3	40.25	39.90	9	10,079	0.09%
2022/11/17	0	0.00	3	40.85	41.10	-3	9,984	-0.03%
2022/11/16	14	41.24	5	40.90	40.85	9	9,873	0.09%
2022/11/14	0	0.00	10	40.58	40.80	-10	9,242	-0.11%
2022/11/11	11	39.61	0	0.00	39.25	11	9,020	0.12%
2022/11/10	5	39.22	1	39.35	39.35	4	9,116	0.04%
2022/11/09	10	39.70	0	0.00	39.60	10	9,324	0.11%
2022/11/08	4	39.45	1	39.50	39.45	3	9,820	0.03%
2022/11/07	0	0.00	5	39.13	39.40	-5	10,501	-0.05%
2022/11/04	5	37.40	0	0.00	37.45	5	10,317	0.05%
2022/11/03	3	37.70	0	0.00	37.70	3	10,263	0.03%
2022/11/01	4	37.40	3	37.75	37.60	1	10,259	0.01%
2022/10/31	2	37.50	0	0.00	37.75	2	10,240	0.02%
2022/10/28	5	38.46	0	0.00	37.80	5	10,252	0.05%
2022/10/26	4	38.23	0	0.00	38.15	4	10,434	0.04%
2022/10/25	4	38.53	0	0.00	38.75	4	10,655	0.04%
2022/10/24	5	39.04	0	0.00	38.70	5	10,661	0.05%
2022/10/21	0	0.00	2	38.65	38.45	-2	10,610	-0.02%
2022/10/20	7	37.37	2	38.30	38.65	5	10,581	0.05%
2022/10/19	15	38.59	0	0.00	38.15	15	10,544	0.14%
2022/10/18	10	38.85	0.1	39.00	38.90	10	10,689	0.09%
2022/10/17	11	38.08	11	38.65	39.10	0	10,730	0.00%
2022/10/14	0	0.00	3	38.98	39.10	-3	10,733	-0.03%
2022/10/13	7	38.26	1	39.75	37.20	6	10,777	0.06%
2022/10/12	5	38.45	0	0.00	39.00	5	10,866	0.05%
2022/10/11	0	0.00	1	38.75	38.45	-1	10,944	-0.01%
2022/10/07	6	39.19	10.1	39.15	39.20	-4.1	10,890	-0.04%
2022/10/06	2	38.70	2	39.20	39.20	0	10,921	0.00%
2022/10/05	0	0.00	1	39.20	39.20	-1	10,898	-0.01%
2022/10/04	7	38.80	9	38.94	39.30	-2	10,783	-0.02%
2022/10/03	5	37.60	2	38.10	38.10	3	10,661	0.03%
2022/09/30	0	0.00	1	37.75	37.80	-1	10,679	-0.01%
2022/09/29	0	0.00	4	35.89	35.90	-4	10,539	-0.04%
2022/09/28	1	35.30	0	0.00	35.25	1	10,558	0.01%
2022/09/27	0	0.00	1	36.90	37.10	-1	10,453	-0.01%
2022/09/26	6	37.91	11	37.23	37.20	-5	10,454	-0.05%
2022/09/23	12	39.20	25	39.23	39.00	-13	10,523	-0.12%
2022/09/22	7	38.40	15	39.00	39.00	-8	10,588	-0.08%
2022/09/21	4	39.20	2	39.50	38.85	2	10,574	0.02%
2022/09/19	0	0.00	0.2	39.10	39.00	-0.2	10,591	0.00%
2022/09/16	1	39.10	0	0.00	39.00	1	10,671	0.01%
2022/09/15	4	39.68	33	39.61	39.60	-29	10,794	-0.27%
2022/09/14	10	38.95	6	39.63	39.55	4	10,933	0.04%
2022/09/13	81	40.00	0	0.00	40.00	81	11,066	0.73%
2022/09/12	0	0.00	10	39.76	39.85	-10	11,356	-0.09%
2022/09/08	2	38.65	3	38.93	39.10	-1	11,407	-0.01%
2022/09/07	10	37.74	2.1	38.04	37.50	8	11,508	0.07%
2022/09/06	3	37.72	1	37.80	37.80	2	11,585	0.02%
2022/09/05	5	37.98	0	0.00	37.85	5	11,855	0.04%
2022/09/02	2	38.10	0	0.00	38.05	2	12,013	0.02%
2022/09/01	0	0.00	0	39.15	38.65	0	11,982	0.00%
2022/08/30	0	0.00	0.1	39.85	39.70	-0.1	11,907	0.00%
2022/08/29	2.9	39.22	2	39.25	39.40	0.9	11,903	0.01%
2022/08/26	1	40.45	1	40.90	40.45	0	11,929	0.00%
2022/08/25	0.1	40.35	2	40.55	40.35	-1.9	11,897	-0.02%
2022/08/24	9	40.36	5	40.45	40.15	4	11,867	0.03%
2022/08/22	5	40.00	0	0.00	40.15	5	11,853	0.04%
2022/08/19	9	40.58	0	0.00	40.65	9	11,942	0.08%
2022/08/18	39	40.60	28	40.66	40.65	11	11,930	0.09%
2022/08/17	10	39.85	1	39.65	39.55	9	11,527	0.08%
2022/08/16	10	39.35	1	39.35	39.20	9	11,415	0.08%
2022/08/15	59	39.59	3	39.05	39.90	56	11,331	0.49%
2022/08/12	3	37.50	3	38.23	39.15	0	10,931	0.00%
2022/08/11	0	0.00	2	35.65	35.70	-2	10,485	-0.02%
2022/08/10	7	35.21	0	0.00	35.20	7	10,598	0.07%
2022/08/09	5	34.80	5	35.04	35.15	0	10,671	0.00%
2022/08/08	0	0.00	2	35.10	35.40	-2	10,751	-0.02%
2022/08/05	0	0.00	1	34.80	34.90	-1	10,838	-0.01%
2022/08/04	0	0.00	30	34.20	34.35	-30	11,011	-0.27%
2022/08/03	2	34.40	0	0.00	34.50	2	11,353	0.02%
2022/08/02	30	35.35	6	35.18	35.10	24	11,533	0.21%
2022/08/01	4	36.08	5	35.82	36.20	-1	11,541	-0.01%
2022/07/29	8	34.73	3	34.70	34.90	5	11,473	0.04%
2022/07/28	0	0.00	1	35.60	34.90	-1	11,664	-0.01%
2022/07/26	1	35.20	0	0.00	35.10	1	12,006	0.01%
2022/07/25	3	36.00	6	35.51	36.00	-3	12,154	-0.02%
2022/07/22	1	34.95	1	35.10	34.90	0	12,173	0.00%
2022/07/21	0	0.00	2	35.03	35.05	-2	12,496	-0.02%
2022/07/20	0	0.00	6	35.05	34.85	-6	13,085	-0.05%
2022/07/19	8	36.17	0	0.00	36.05	8	13,222	0.06%
2022/07/18	0	0.00	4	34.84	35.10	-4	13,270	-0.03%
2022/07/14	5	34.15	0	0.00	34.35	5	14,020	0.04%
2022/07/13	4	34.15	0	0.00	33.80	4	14,450	0.03%
2022/07/12	0	0.00	1	34.25	33.80	-1	15,070	-0.01%
2022/07/08	0	0.00	4	35.10	35.20	-4	17,518	-0.02%
2022/07/07	4	33.91	1	34.00	34.15	3	17,960	0.02%
2022/07/01	1	33.60	2	33.70	33.10	-1	19,182	-0.01%
2022/06/30	4	34.10	0	0.00	33.85	4	19,088	0.02%
2022/06/27	3	35.58	3	36.22	36.25	0	19,247	0.00%
2022/06/24	1	35.00	0	0.00	35.00	1	19,434	0.01%
2022/06/23	0	0.00	1	35.15	34.90	-1	19,826	-0.01%
2022/06/22	2	35.88	0	0.00	35.30	2	19,939	0.01%
2022/06/21	1	36.15	2	36.75	37.10	-1	20,052	0.00%
2022/06/20	3	36.70	2	36.55	35.40	1	20,063	0.00%
2022/06/16	8	39.72	3	39.30	38.55	5	20,302	0.02%
2022/06/14	9	40.26	0	0.00	40.10	9	20,186	0.04%
2022/06/13	2.1	41.71	0	0.00	41.55	2.1	20,189	0.01%
2022/06/10	4	43.00	0	0.00	43.05	4	20,320	0.02%
2022/06/09	2	43.55	0	0.00	43.50	2	20,501	0.01%
2022/06/08	11	43.95	0	0.00	43.65	11	20,746	0.05%
2022/06/07	2	43.35	0	0.00	43.60	2	21,127	0.01%
2022/06/06	0	0.00	10	42.80	43.50	-10	21,937	-0.05%
2022/06/01	3	43.43	0	0.00	43.50	3	24,187	0.01%
2022/05/30	0	0.00	47	43.94	43.95	-47	25,052	-0.19%
2022/05/27	48	43.20	0	0.00	43.30	48	25,972	0.18%
2022/05/26	6	43.43	23	43.16	43.10	-17	27,434	-0.06%
2022/05/25	0	0.00	13	43.99	44.00	-13	28,106	-0.05%
2022/05/24	11	44.97	0	0.00	44.10	11	28,713	0.04%
2022/05/23	3	44.65	0	0.00	44.75	3	29,280	0.01%
2022/05/20	0	0.00	6	43.73	44.00	-6	30,567	-0.02%
2022/05/19	3	42.83	0	0.00	42.80	3	32,307	0.01%
2022/05/18	3	44.50	2	44.65	44.35	1	32,193	0.00%
2022/05/17	2	43.90	0	0.00	43.40	2	32,340	0.01%
2022/05/16	5	43.85	1	43.85	43.40	4	32,550	0.01%
2022/05/13	10	43.70	0	0.00	44.05	10	32,778	0.03%
2022/05/12	40	44.18	0	0.00	43.20	40	32,971	0.12%
2022/05/11	56	44.40	31	44.85	44.20	25	33,247	0.08%
2022/05/10	7	42.77	1	42.90	43.25	6	33,356	0.02%
2022/05/09	10	44.30	15	43.82	43.70	-5	33,675	-0.01%
2022/05/06	20	44.68	0	0.00	45.00	20	33,997	0.06%
2022/05/05	0	0.00	13	45.38	45.90	-13	34,340	-0.04%
2022/05/04	3	44.62	5	44.30	44.25	-2	34,184	-0.01%
2022/04/29	2	44.70	0	0.00	44.40	2	34,173	0.01%
2022/04/28	34	44.71	20	44.65	44.40	14	34,662	0.04%
2022/04/27	0	0.00	1	45.00	44.40	-1	34,657	0.00%
2022/04/26	5	46.48	0	0.00	46.20	5	34,331	0.01%
2022/04/25	3	48.65	3	48.65	48.50	0	33,674	0.00%
2022/04/22	6	50.47	5	50.53	50.20	1	33,346	0.00%
2022/04/21	4	51.15	2	50.60	50.60	2	33,109	0.01%
2022/04/20	22	53.03	11	52.19	52.20	11	32,891	0.03%
2022/04/19	10.3	53.00	12	54.08	53.90	-1.7	32,581	-0.01%
2022/04/18	30.1	54.24	20	53.20	53.00	10.1	32,184	0.03%
2022/04/15	13	55.19	14	55.91	55.00	-1	31,634	0.00%
2022/04/14	9	54.06	40	54.56	54.00	-31	30,359	-0.10%
2022/04/13	6	52.90	5	52.60	53.00	1	29,278	0.00%
2022/04/12	4	51.93	3	52.37	51.70	1	28,859	0.00%
2022/04/11	2	51.20	3.2	51.51	51.70	-1.2	28,640	0.00%
2022/04/08	1	50.30	5	50.61	51.00	-4	28,184	-0.01%
2022/03/31	0	0.00	2	49.15	49.00	-2	27,783	-0.01%
2022/03/29	6	49.18	6	49.00	49.00	0	27,771	0.00%
2022/03/28	8	49.68	4	49.73	49.95	4	27,694	0.01%
2022/03/25	1	52.10	6	51.87	52.20	-5	27,615	-0.02%
2022/03/23	2	50.55	3	51.03	51.20	-1	28,176	0.00%
2022/03/22	0	0.00	5	51.26	50.90	-5	28,074	-0.02%
2022/03/21	3	50.73	1	51.30	50.20	2	27,802	0.01%
2022/03/18	1	49.50	1	49.30	49.40	0	27,719	0.00%
2022/03/17	1	49.25	0	0.00	49.05	1	28,002	0.00%
2022/03/16	2	48.90	4	49.13	48.65	-2	28,087	-0.01%
2022/03/15	4	48.89	3	48.50	48.40	1	27,987	0.00%
2022/03/14	4	49.81	2	50.15	50.30	2	28,451	0.01%
2022/03/11	5	50.10	3	50.33	49.90	2	28,866	0.01%
2022/03/10	0	0.00	1	49.75	49.75	-1	28,819	0.00%
2022/03/09	55	49.86	88	49.53	49.45	-33	28,546	-0.12%
2022/03/08	16	51.76	9	53.63	50.10	7	27,909	0.03%
2022/03/07	8	52.51	4	52.78	52.70	4	26,610	0.02%
2022/03/04	0	0.00	7	53.81	53.30	-7	25,975	-0.03%
2022/03/03	12	53.52	7	53.74	53.70	5	25,921	0.02%
2022/03/02	5	53.58	3	53.93	53.30	2	26,163	0.01%
2022/03/01	94	53.67	58	53.94	53.10	36	25,806	0.14%
2022/02/25	12	51.63	26	52.03	52.40	-14	25,171	-0.06%
2022/02/24	5	50.56	2	50.75	50.00	3	24,996	0.01%
2022/02/23	2	52.30	68	52.55	52.20	-66	24,477	-0.27%
2022/02/22	73	51.95	11.1	52.39	51.50	61.9	24,043	0.26%
2022/02/21	5	52.48	91	52.91	53.00	-86	22,923	-0.38%
2022/02/18	3	49.13	2.2	49.28	49.35	0.8	21,290	0.00%
2022/02/17	0	0.00	1	48.70	48.70	-1	21,620	0.00%
2022/02/16	2	48.60	2	49.15	48.60	0	21,735	0.00%
2022/02/15	2	49.60	0	0.00	48.85	2	22,306	0.01%
2022/02/14	61	48.71	60	49.00	49.00	1	23,658	0.00%
2022/02/11	100	49.22	13	49.26	49.00	87	23,657	0.37%
2022/02/10	14	49.23	16	49.08	49.05	-2	24,768	-0.01%
2022/02/09	4	49.15	9.2	48.92	48.50	-5.2	26,164	-0.02%
2022/02/08	0	0.00	4	47.89	48.05	-4	25,747	-0.02%
2022/02/07	0	0.00	5	46.56	47.50	-5	25,531	-0.02%
2022/01/26	0	0.00	1	44.30	44.10	-1	25,252	0.00%
2022/01/21	12	45.78	13	45.87	45.55	-1	26,751	0.00%
2022/01/20	0	0.00	1	44.20	45.45	-1	26,341	0.00%
2022/01/19	1	43.75	0	0.00	43.70	1	26,647	0.00%
2022/01/18	0	0.00	1	44.60	44.35	-1	26,715	0.00%
2022/01/13	1	45.45	1	45.35	45.15	0	27,489	0.00%
2022/01/12	2	44.53	0	0.00	44.55	2	27,455	0.01%
2022/01/11	0	44.15	0	0.00	44.10	0	27,513	0.00%
2022/01/07	1	44.60	0	0.00	44.60	1	28,085	0.00%
2022/01/06	3	45.13	2	45.20	45.20	1	28,276	0.00%
2022/01/05	1	45.30	0	0.00	45.05	1	28,627	0.00%
2022/01/04	0	0.00	4	45.25	45.30	-4	28,811	-0.01%
2022/01/03	3	45.77	5	46.05	45.80	-2	28,948	-0.01%
2021/12/30	1	46.30	0	0.00	46.25	1	29,092	0.00%
2021/12/28	1	46.20	0	0.00	46.35	1	29,352	0.00%
2021/12/27	2	46.25	10	46.20	46.15	-8	29,712	-0.03%
2021/12/24	0.7	47.30	1	47.65	46.80	-0.3	29,868	0.00%
2021/12/23	1	47.35	30	47.31	47.35	-29	29,994	-0.10%
2021/12/22	2	47.50	0	0.00	47.45	2	30,262	0.01%
2021/12/21	19	47.69	2	48.08	47.90	17	30,252	0.06%
2021/12/20	1	48.55	3	48.70	48.75	-2	30,013	-0.01%
2021/12/17	4	48.16	6	48.08	47.65	-2	29,641	-0.01%
2021/12/15	1	47.00	1	46.90	47.00	0	29,461	0.00%
2021/12/14	15.1	46.96	3	47.10	46.70	12.1	29,633	0.04%
2021/12/13	5	47.97	14	48.19	47.90	-9	29,623	-0.03%
2021/12/10	13	47.25	9	47.66	47.00	4	29,509	0.01%
2021/12/09	0	0.00	2	47.45	47.30	-2	29,827	-0.01%
2021/12/08	9	48.17	7	48.98	47.60	2	30,311	0.01%
2021/12/07	1	48.00	3.1	47.89	47.95	-2.1	29,991	-0.01%
2021/12/06	2	46.25	0	0.00	46.20	2	29,525	0.01%
2021/12/03	3	46.75	4	46.28	46.20	-1	29,605	0.00%
2021/12/02	3	46.35	1	46.35	46.30	2	29,860	0.01%
2021/12/01	9	46.35	6	46.24	46.20	3	29,959	0.01%
2021/11/30	3	46.15	1	46.05	46.05	2	30,063	0.01%
2021/11/29	2	46.08	6	46.29	46.20	-4	30,010	-0.01%
2021/11/26	5	47.77	8	47.36	47.75	-3	30,027	-0.01%
2021/11/25	5	47.76	4	47.61	47.65	1	29,704	0.00%
2021/11/24	19	47.08	2	46.90	47.05	17	29,565	0.06%
2021/11/23	17	46.04	5	45.96	45.65	12	29,073	0.04%
2021/11/22	0	0.00	5	44.49	44.65	-5	29,884	-0.02%
2021/11/19	4	44.45	3	43.70	43.70	1	30,030	0.00%
2021/11/18	7	44.60	4	44.86	44.55	3	30,294	0.01%
2021/11/17	9	45.44	7	45.39	45.05	2	30,370	0.01%
2021/11/16	12	46.58	4	46.10	45.45	8	30,546	0.03%
2021/11/15	4	47.06	0	0.00	46.75	4	30,484	0.01%
2021/11/12	21	49.03	12	48.68	48.30	9	31,117	0.03%
2021/11/11	5	49.82	15	50.21	49.40	-10	31,100	-0.03%
2021/11/10	4	46.50	4	46.98	46.75	0	30,032	0.00%
2021/11/09	23	47.33	11	47.53	46.90	12	30,377	0.04%
2021/11/08	7	45.08	45.2	46.11	46.35	-38.2	29,604	-0.13%
2021/11/05	0	0.00	2	42.60	42.15	-2	28,942	-0.01%
2021/11/04	1	42.05	0	0.00	42.55	1	29,010	0.00%
2021/11/03	0	0.00	2	41.60	41.75	-2	29,328	-0.01%
2021/11/02	5	40.40	85	40.51	40.30	-80	29,348	-0.27%
2021/11/01	23	42.88	0	0.00	41.10	23	29,188	0.08%
2021/10/29	3	44.07	0	0.00	44.15	3	28,525	0.01%
2021/10/28	0	0.00	1	44.90	44.95	-1	28,490	0.00%
2021/10/26	0	0.00	10	45.60	45.15	-10	28,861	-0.03%
2021/10/25	16	45.16	5	45.55	45.15	11	29,402	0.04%
2021/10/22	6	45.78	2	45.05	45.05	4	30,261	0.01%
2021/10/21	0	0.00	6	46.43	46.30	-6	30,821	-0.02%
2021/10/19	2	44.50	2	44.50	44.50	0	31,961	0.00%
2021/10/18	4	45.05	5	45.33	45.00	-1	33,279	0.00%
2021/10/15	1	44.80	0	0.00	44.90	1	34,479	0.00%
2021/10/14	1	44.75	0	0.00	44.75	1	35,965	0.00%
2021/10/13	1	44.64	2	44.63	44.60	-1	38,464	0.00%
2021/10/12	0	0.00	2	44.60	44.60	-2	39,356	-0.01%
2021/10/07	2	44.20	4	44.53	44.65	-2	41,538	0.00%
2021/10/06	12	44.34	5	44.25	44.45	7	43,305	0.02%
2021/10/04	0	0.00	6	44.80	44.20	-6	46,599	-0.01%
2021/10/01	4	45.13	6	45.00	45.10	-2	47,959	0.00%
2021/09/30	1	44.95	2	45.70	45.85	-1	49,915	0.00%
2021/09/28	4	45.00	0	0.00	45.00	4	53,570	0.01%
2021/09/27	1	45.20	0	0.00	45.30	1	57,480	0.00%
2021/09/24	3	45.75	0	0.00	45.70	3	62,167	0.00%
2021/09/23	6	45.69	3	46.50	45.80	3	69,601	0.00%
2021/09/22	9	45.57	14	45.80	45.75	-5	76,836	-0.01%
2021/09/17	2	47.95	7	47.95	47.75	-5	80,788	-0.01%
2021/09/16	2	49.23	0	0.00	48.40	2	82,968	0.00%
2021/09/14	16	49.18	26	49.27	49.30	-10	84,968	-0.01%
2021/09/13	5	50.10	10	50.14	50.50	-5	86,300	-0.01%
2021/09/10	13	48.73	127	48.93	48.75	-114	86,105	-0.13%	大賣/鉅額交易
2021/09/09	1	47.40	0	0.00	47.90	1	86,148	0.00%
2021/09/08	3	48.05	7	47.14	47.05	-4	86,592	0.00%
2021/09/07	10	48.71	21	49.40	48.35	-11	86,871	-0.01%
2021/09/06	18	49.23	5	49.90	49.20	13	86,924	0.01%
2021/09/03	4	49.09	8	49.46	48.85	-4	87,286	0.00%
2021/09/02	6.2	49.24	1	48.90	48.60	5.2	87,905	0.01%
2021/09/01	130	50.51	11	50.92	50.20	119	88,583	0.13%	大買/鉅額交易
2021/08/31	4	50.40	9	50.50	50.60	-5	88,670	-0.01%
2021/08/30	64	50.04	4	50.40	49.95	60	89,428	0.07%
2021/08/27	2	48.85	5	49.73	50.20	-3	90,186	0.00%
2021/08/26	61	50.18	9	50.77	49.00	52	90,929	0.06%
2021/08/25	2	47.55	2	48.00	48.10	0	92,275	0.00%
2021/08/24	10	47.13	26	47.36	48.35	-16	93,545	-0.02%
2021/08/23	8	47.23	9	47.80	47.70	-1	96,102	0.00%
2021/08/20	20	46.60	7	46.36	46.00	13	97,374	0.01%
2021/08/19	8.3	47.36	95	47.60	46.55	-86.7	98,081	-0.09%
2021/08/18	97	47.52	15	46.46	48.55	82	98,353	0.08%
2021/08/17	15	49.55	32	47.67	47.00	-17	97,910	-0.02%
2021/08/16	63	50.63	62	51.17	50.40	1	97,863	0.00%
2021/08/13	6	52.32	8	52.49	52.30	-2	98,613	0.00%
2021/08/12	6	51.50	21	52.48	53.50	-15	99,398	-0.02%
2021/08/11	12	52.07	14	52.82	50.90	-2	100,420	0.00%
2021/08/10	10	51.50	23	51.24	50.90	-13	99,818	-0.01%
2021/08/09	5	51.48	6	52.37	51.50	-1	101,040	0.00%
2021/08/06	3	50.70	4	51.43	51.00	-1	102,182	0.00%
2021/08/05	5	51.44	19	51.29	50.90	-14	103,966	-0.01%
2021/08/04	14	52.79	27	52.44	52.20	-13	105,230	-0.01%
2021/08/03	5	53.30	13	53.29	53.50	-8	108,385	-0.01%
2021/08/02	12	52.68	43	53.64	54.10	-31	110,971	-0.03%
2021/07/30	8	53.41	0	0.00	52.00	8	111,955	0.01%
2021/07/29	9	52.16	22	52.51	53.60	-13	113,192	-0.01%
2021/07/28	4	51.80	33	51.50	51.30	-29	114,079	-0.03%
2021/07/27	3	53.00	51	52.21	51.60	-48	115,128	-0.04%
2021/07/26	17	53.26	26	53.02	52.80	-9	116,132	-0.01%
2021/07/23	10	54.10	17	55.10	55.20	-7	116,839	-0.01%
2021/07/22	27	55.80	11	55.16	53.60	16	116,605	0.01%
2021/07/21	31	58.67	32	58.06	56.50	-1	116,067	0.00%
2021/07/20	16	58.98	8	58.40	58.40	8	115,458	0.01%
2021/07/19	23	60.33	25	60.89	60.00	-2	115,103	0.00%
2021/07/16	20	58.44	12	58.62	58.30	8	115,684	0.01%
2021/07/15	27	56.01	28	56.45	58.50	-1	116,177	0.00%
2021/07/14	30	54.92	42	54.98	54.40	-12	116,278	-0.01%
2021/07/13	22	58.37	28	57.80	56.30	-6	116,504	-0.01%
2021/07/12	43	60.14	15	60.21	59.60	28	116,141	0.02%
2021/07/09	37.2	57.37	22	57.71	56.90	15.2	114,318	0.01%
2021/07/08	71.2	57.49	87	57.79	58.00	-15.8	115,233	-0.01%
2021/07/07	21.6	58.17	13	59.11	57.10	8.6	114,284	0.01%
2021/07/06	10	60.32	19	60.14	59.50	-9	113,346	-0.01%
2021/07/05	23	61.24	23	62.04	60.50	0	112,774	0.00%
2021/07/02	37	61.07	15.3	61.42	59.90	21.7	112,517	0.02%
2021/07/01	23	60.52	32	60.85	60.30	-9	110,796	-0.01%
2021/06/30	92.3	61.42	63	61.01	59.50	29.3	106,551	0.03%
2021/06/29	41	56.26	77	55.84	57.90	-36	99,335	-0.04%
2021/06/28	55	51.03	21	51.30	52.70	34	92,252	0.04%
2021/06/25	25	48.56	50	49.06	47.95	-25	88,275	-0.03%
2021/06/24	27	47.02	15	46.82	46.50	12	86,098	0.01%
2021/06/23	74	47.16	20	46.34	45.80	54	85,332	0.06%
2021/06/22	23	46.38	47	46.61	48.00	-24	83,604	-0.03%
2021/06/21	17	44.42	10	45.05	43.80	7	81,795	0.01%
2021/06/18	35	45.60	27	45.77	45.50	8	81,400	0.01%
2021/06/17	58	46.31	39	46.82	45.95	19	80,959	0.02%
2021/06/16	10	47.55	38.2	46.89	45.75	-28.2	80,404	-0.04%
2021/06/15	30	46.53	76	46.89	47.05	-46	79,901	-0.06%
2021/06/11	71	46.68	17	46.27	45.95	54	79,516	0.07%
2021/06/10	69	45.45	71	45.96	46.55	-2	79,163	0.00%
2021/06/09	24	46.38	29	46.48	45.75	-5	78,380	-0.01%
2021/06/08	35	47.84	29	48.25	47.80	6	77,628	0.01%
2021/06/07	33	48.26	33	47.65	47.60	0	77,228	0.00%
2021/06/04	75	49.09	73	49.42	48.60	2	76,205	0.00%
2021/06/03	40	49.26	30	49.17	48.80	10	75,253	0.01%
2021/06/02	85	48.95	79	49.68	49.05	6	74,534	0.01%
2021/06/01	45	46.31	43	46.43	47.90	2	72,757	0.00%
2021/05/31	70	47.89	9	48.21	46.00	61	72,920	0.08%
2021/05/28	6	43.83	7	44.02	44.95	-1	70,381	0.00%
2021/05/27	5	41.27	9	41.41	40.90	-4	69,091	-0.01%
2021/05/26	2	39.85	10	40.25	40.70	-8	68,443	-0.01%
2021/05/25	5	40.30	5	39.45	39.75	0	67,979	0.00%
2021/05/24	23	40.07	121	39.34	40.20	-98	67,863	-0.14%	大賣/
2021/05/21	44	39.51	40	39.84	40.30	4	67,958	0.01%
2021/05/20	25	39.50	22	39.65	39.50	3	66,983	0.00%
2021/05/19	115	40.07	4	40.13	41.50	111	65,721	0.17%	大買/鉅額交易
2021/05/18	1	37.75	1	36.90	37.75	0	64,142	0.00%
2021/05/17	19	34.74	25	34.70	34.35	-6	63,937	-0.01%
2021/05/14	2	38.50	0	0.00	37.40	2	62,629	0.00%
2021/05/13	22	40.02	14	40.43	39.35	8	60,892	0.01%
2021/05/12	13	44.37	37	46.11	43.70	-24	58,931	-0.04%
2021/05/11	76	51.51	36	52.24	48.55	40	57,459	0.07%
2021/05/10	7	50.64	12	51.69	53.00	-5	54,145	-0.01%
2021/05/07	19	48.73	19	48.72	49.40	0	51,262	0.00%
2021/05/06	27	48.01	13	48.53	49.45	14	49,859	0.03%
2021/05/05	26	46.07	17	46.09	45.95	9	48,126	0.02%
2021/05/04	14	46.63	5	45.76	43.70	9	46,697	0.02%
2021/05/03	36	49.98	42.3	50.10	48.45	-6.3	45,015	-0.01%
2021/04/29	10	47.40	20	48.46	48.00	-10	43,382	-0.02%
2021/04/28	5	48.10	0	0.00	46.45	5	41,922	0.01%
2021/04/27	0	0.00	8	48.46	47.85	-8	41,642	-0.02%
2021/04/26	5	46.65	5	47.60	48.70	0	40,781	0.00%
2021/04/23	38	47.18	29	47.97	45.70	9	39,893	0.02%
2021/04/22	14	51.12	13	52.05	48.30	1	38,942	0.00%
2021/04/21	13	46.90	11	45.64	48.00	2	35,741	0.01%
2021/04/20	9	44.95	2	44.43	46.50	7	34,540	0.02%
2021/04/19	9	45.31	11	45.00	46.05	-2	33,267	-0.01%
2021/04/16	1	40.70	1.2	41.09	41.90	-0.2	31,918	0.00%
2021/04/15	10	40.56	12.2	40.42	40.15	-2.2	30,497	-0.01%
2021/04/14	9	40.13	1	41.60	39.95	8	30,141	0.03%
2021/04/13	22	40.21	0	0.00	39.55	22	28,521	0.08%
2021/04/12	22	40.64	5	40.76	40.80	17	28,017	0.06%
2021/04/09	26	39.63	12	39.84	38.50	14	26,927	0.05%
2021/04/08	27	39.63	18	40.15	39.35	9	26,031	0.03%
2021/04/07	34	36.31	25	36.77	37.85	9	24,214	0.04%
2021/04/06	1	34.45	11	33.78	34.45	-10	22,297	-0.04%
2021/04/01	0	0.00	1	31.30	31.35	-1	22,073	0.00%
2021/03/30	1	30.75	0	0.00	31.10	1	21,953	0.00%
2021/03/29	14	30.44	6	30.68	30.50	8	22,022	0.04%
2021/03/26	0	0.00	2	29.70	29.80	-2	23,036	-0.01%
2021/03/25	0	0.00	5	29.70	29.65	-5	23,726	-0.02%
2021/03/19	3	29.40	3	29.35	29.35	0	25,487	0.00%
2021/03/18	0	0.00	1	29.75	29.75	-1	25,978	0.00%
2021/03/16	5	29.50	0	0.00	29.55	5	28,297	0.02%
2021/03/15	12	30.40	0	0.00	30.35	12	28,818	0.04%
2021/03/11	0	0.00	1	30.70	30.60	-1	30,507	0.00%
2021/03/10	0	0.00	1	30.55	30.40	-1	31,505	0.00%
2021/03/09	12	30.41	1	30.20	30.35	11	32,527	0.03%
2021/03/08	13	29.88	9	29.55	29.55	4	32,658	0.01%
2021/03/05	10	31.06	9	30.20	30.20	1	32,969	0.00%
2021/03/04	48	32.92	60	33.16	32.80	-12	33,058	-0.04%
2021/03/03	2	30.93	3	31.33	31.60	-1	32,025	0.00%
2021/03/02	1	31.05	1	31.85	30.45	0	33,205	0.00%
2021/02/26	2	31.43	8	31.39	31.20	-6	33,433	-0.02%
2021/02/25	1	30.95	1	31.35	30.90	0	33,046	0.00%
2021/02/24	1	30.70	3	30.85	30.35	-2	33,029	-0.01%
2021/02/23	16	30.87	4	30.90	30.85	12	32,714	0.04%
2021/02/22	0	0.00	1	29.25	29.45	-1	32,028	0.00%
2021/02/19	0	0.00	1	28.10	28.20	-1	31,837	0.00%
2021/02/18	7	27.50	6	27.85	27.85	1	31,859	0.00%
2021/02/17	1	26.00	8	26.89	27.65	-7	31,818	-0.02%
2021/02/05	12	25.70	12	25.50	25.50	0	31,545	0.00%
2021/02/03	23	25.80	21	25.70	25.70	2	31,928	0.01%
2021/02/02	9	26.10	6	26.45	26.45	3	32,400	0.01%
2021/02/01	3	24.85	0	0.00	26.20	3	32,775	0.01%
2021/01/28	3	25.15	3	25.40	25.40	0	33,332	0.00%
2021/01/27	18	26.19	18	25.80	25.80	0	33,894	0.00%
2021/01/26	3	26.35	3	26.80	26.80	0	35,106	0.00%
2021/01/25	0	0.00	6	25.67	27.15	-6	35,725	-0.02%
2021/01/22	11	25.29	6	25.90	25.90	5	36,213	0.01%
2021/01/21	1	26.30	0	0.00	25.90	1	36,365	0.00%
2021/01/20	1	26.70	4	25.75	25.85	-3	37,058	-0.01%
2021/01/19	1	27.10	0	0.00	27.10	1	36,744	0.00%
2021/01/18	0	0.00	40	27.30	27.45	-40	36,641	-0.11%
2021/01/15	12	27.78	17	28.01	27.95	-5	36,487	-0.01%
2021/01/14	1	29.00	0	0.00	28.65	1	36,265	0.00%
2021/01/13	18	29.07	13	28.65	28.65	5	36,306	0.01%
2021/01/12	13	30.25	12	29.65	29.65	1	35,776	0.00%
2021/01/11	3	30.35	3	30.85	30.85	0	35,532	0.00%
2021/01/08	12	30.40	10	30.82	30.85	2	35,398	0.01%
2021/01/07	7	29.91	12	30.70	30.80	-5	35,250	-0.01%
2021/01/06	2	30.80	14	30.89	29.90	-12	34,962	-0.03%
2021/01/05	3	30.90	6	31.26	30.90	-3	35,339	-0.01%
2021/01/04	13	30.75	12	31.00	31.00	1	35,400	0.00%
2020/12/31	3	30.35	13	31.18	31.30	-10	35,206	-0.03%
2020/12/30	22	31.79	0	0.00	30.95	22	34,896	0.06%
2020/12/29	3	31.08	2	31.10	31.00	1	34,474	0.00%
2020/12/25	2	30.65	1	30.75	30.65	1	33,585	0.00%
2020/12/24	0	0.00	10	31.60	31.10	-10	33,198	-0.03%
2020/12/23	1	31.30	0	0.00	31.25	1	32,986	0.00%
2020/12/22	8	31.85	13	31.08	30.85	-5	32,667	-0.02%
2020/12/21	7	32.47	6	32.53	32.40	1	31,440	0.00%
2020/12/18	2	32.10	1	31.95	31.85	1	30,695	0.00%
2020/12/17	1	32.00	10	31.67	32.00	-9	30,285	-0.03%
2020/12/16	15	31.47	12	31.65	32.00	3	29,947	0.01%
2020/12/15	1	31.65	10.2	31.29	30.95	-9.2	29,343	-0.03%
2020/12/14	10	31.50	1	30.95	30.90	9	28,754	0.03%
2020/12/10	5	33.05	10	33.50	32.10	-5	27,234	-0.02%
2020/12/09	6	31.74	10	32.00	32.00	-4	25,915	-0.02%
2020/12/07	8	32.44	9	32.09	31.00	-1	24,861	0.00%
2020/12/04	0	0.00	13.3	30.55	30.60	-13.3	23,494	-0.06%
2020/12/03	3	29.48	28	29.20	29.20	-25	22,316	-0.11%
2020/12/02	3	27.95	11	27.91	27.80	-8	21,321	-0.04%
2020/12/01	2	27.68	5	28.45	27.95	-3	20,950	-0.01%
2020/11/30	3	27.40	84.4	28.49	28.10	-81.4	20,195	-0.40%
2020/11/27	11	26.60	0	0.00	26.85	11	19,182	0.06%
2020/11/26	31	26.36	38	26.42	26.35	-7	18,505	-0.04%
2020/11/25	10	24.60	19	24.69	24.85	-9	16,813	-0.05%
2020/11/24	21	23.92	0	0.00	23.75	21	16,303	0.13%
2020/11/23	13	23.77	3	24.27	24.30	10	16,140	0.06%
2020/11/20	3	23.85	3	23.75	23.75	0	15,843	0.00%
2020/11/19	21	24.03	22	24.16	24.05	-1	15,636	-0.01%
2020/11/17	0	0.00	1	24.50	24.65	-1	15,220	-0.01%
2020/11/16	2	24.13	0	0.00	24.15	2	15,186	0.01%
2020/11/13	1	24.30	6	24.15	24.15	-5	15,049	-0.03%
2020/11/11	0	0.00	10.3	24.99	24.65	-10.3	14,680	-0.07%
2020/11/09	11	24.90	101	24.90	24.85	-90	13,952	-0.65%	大賣/
2020/11/06	10	24.45	10	24.00	24.10	0	13,465	0.00%
2020/11/05	10	24.10	10	24.30	23.85	0	13,083	0.00%
2020/11/04	103	24.41	0	0.00	24.50	103	12,721	0.81%	大買/鉅額交易
2020/11/03	12	23.35	0	0.00	24.10	12	12,087	0.10%
2020/11/02	33	23.12	33	22.30	23.15	0	10,669	0.00%
2020/10/30	20.4	21.90	22	22.35	21.90	-1.6	9,912	-0.02%
2020/10/29	41	22.50	45	22.71	22.65	-4	9,077	-0.04%
2020/10/28	2	22.85	4	22.81	22.90	-2	8,635	-0.02%
2020/10/23	0	0.00	1	21.20	21.00	-1	7,646	-0.01%
2020/10/22	1	20.90	0	0.00	20.65	1	7,590	0.01%
2020/10/21	0	0.00	3	21.17	21.30	-3	7,424	-0.04%
2020/10/19	2	20.78	0	0.00	20.80	2	7,118	0.03%
2020/10/14	1	21.90	0	0.00	22.00	1	6,894	0.01%
2020/10/13	1	22.65	0	0.00	22.30	1	6,791	0.01%
2020/10/12	0	0.00	9	22.00	22.00	-9	6,033	-0.15%
2020/10/06	0	0.00	3	19.90	19.90	-3	5,832	-0.05%
2020/09/30	0	0.00	5	19.70	19.65	-5	5,996	-0.08%
2020/09/25	10	19.05	0	0.00	18.95	10	6,021	0.17%
2020/09/24	7	19.61	0	0.00	19.10	7	6,006	0.12%
2020/09/23	5	20.00	0	0.00	20.00	5	5,953	0.08%
2020/09/22	10	20.23	0	0.00	20.20	10	5,992	0.17%
2020/09/18	0	0.00	2	20.85	21.00	-2	6,485	-0.03%
2020/09/14	15	20.84	9	20.70	20.70	6	7,588	0.08%
2020/09/11	28	21.57	35	21.57	21.40	-7	7,495	-0.09%
2020/09/10	1	22.70	0	0.00	22.90	1	7,258	0.01%
2020/09/04	5	21.65	5	21.65	21.65	0	7,277	0.00%
2020/08/27	10	21.20	10	21.00	21.00	0	7,174	0.00%
2020/08/26	5	21.55	5	21.45	21.45	0	7,160	0.00%
2020/08/24	0	0.00	1	21.35	21.45	-1	7,229	-0.01%
2020/08/21	0.8	21.40	0	0.00	21.35	0.8	7,316	0.01%
2020/08/19	5.7	20.94	5	20.85	20.85	0.7	7,141	0.01%
2020/08/13	10	21.83	5	21.80	21.80	5	7,062	0.07%
2020/08/07	5.5	22.43	3	22.25	22.25	2.5	6,928	0.04%
2020/07/31	5	23.15	5	23.25	23.25	0	6,990	0.00%
2020/07/28	5	21.90	5	22.00	22.00	0	7,185	0.00%
2020/07/27	10	23.10	10	22.65	22.65	0	7,211	0.00%
2020/07/24	3	24.07	0	0.00	23.80	3	7,190	0.04%
2020/07/15	0	0.00	3	25.05	25.05	-3	7,408	-0.04%
2020/07/14	4	25.91	0	0.00	25.80	4	7,402	0.05%
2020/07/13	18	26.24	5	26.00	26.00	13	7,330	0.18%
2020/07/10	2	26.70	0	0.00	26.70	2	7,282	0.03%
2020/07/09	5	26.90	12	27.45	27.30	-7	7,226	-0.10%
2020/07/02	1	26.90	0	0.00	26.95	1	7,345	0.01%
2020/06/29	1	26.35	0	0.00	26.35	1	7,246	0.01%
2020/06/24	0	0.00	2	26.05	26.05	-2	6,930	-0.03%
2020/06/23	12	25.29	0	0.00	25.40	12	6,650	0.18%
2020/06/22	11	25.95	0	0.00	25.25	11	6,309	0.17%
2020/06/19	1	26.40	0	0.00	26.00	1	6,023	0.02%
2020/06/16	0	0.00	1	27.15	27.30	-1	5,803	-0.02%
2020/06/11	0	0.00	5	27.60	27.55	-5	5,802	-0.09%
2020/06/09	3	27.80	2	27.95	27.80	1	5,891	0.02%
2020/06/08	2	27.35	0	0.00	27.40	2	5,930	0.03%
2020/06/04	2	27.73	0	0.00	27.80	2	6,053	0.03%
2020/06/03	0	0.00	1	27.55	27.40	-1	6,053	-0.02%
2020/05/27	1	27.10	0	0.00	27.10	1	6,063	0.02%
2020/05/25	0	0.00	5	26.75	27.00	-5	6,216	-0.08%
2020/05/19	5	25.80	0	0.00	25.80	5	6,072	0.08%
2020/05/12	0	0.00	14	26.85	26.80	-14	6,009	-0.23%
2020/05/06	32	27.35	0.2	27.10	27.05	31.8	5,794	0.55%
2020/05/04	4	27.50	0	0.00	27.50	4	5,677	0.07%
2020/04/29	0	0.00	3	26.35	26.30	-3	5,449	-0.06%
2020/04/27	0	0.00	4	26.04	26.40	-4	5,454	-0.07%
2020/04/24	1	25.45	0	0.00	25.40	1	5,347	0.02%
2020/04/23	1	25.30	1	25.20	25.20	0	5,316	0.00%
2020/04/21	2	26.00	0	0.00	25.55	2	5,316	0.04%
2020/04/20	0	0.00	1	26.05	26.25	-1	5,288	-0.02%
2020/04/16	2	25.63	1	25.85	25.70	1	5,325	0.02%
2020/04/15	3	26.05	2	26.18	26.15	1	5,295	0.02%
2020/04/14	0	0.00	6	25.55	25.55	-6	5,247	-0.11%
2020/04/13	0	0.00	1	25.45	25.25	-1	5,238	-0.02%
2020/04/10	0	0.00	2	25.68	25.40	-2	5,271	-0.04%
2020/04/09	10	25.30	0	0.00	25.40	10	5,270	0.19%
2020/04/08	0	0.00	2	24.65	24.80	-2	5,172	-0.04%
2020/04/07	1	24.15	0	0.00	24.10	1	5,091	0.02%
2020/04/06	1	24.05	2	24.33	24.30	-1	5,104	-0.02%
2020/04/01	14	25.14	0	0.00	25.00	14	5,046	0.28%
2020/03/31	1	26.00	1	26.90	26.90	0	5,005	0.00%
2020/03/27	0	0.00	7	27.03	26.70	-7	5,279	-0.13%
2020/03/26	4	26.95	0	0.00	27.10	4	5,517	0.07%
2020/03/23	3	24.67	0	0.00	25.30	3	5,947	0.05%
2020/03/18	0	0.00	1	27.15	26.85	-1	6,004	-0.02%
2020/03/09	0	0.00	6	29.64	29.90	-6	5,685	-0.11%
2020/03/06	0	0.00	10	29.90	30.00	-10	5,825	-0.17%
2020/03/05	15	30.65	0	0.00	30.75	15	5,798	0.26%
2020/02/21	0	0.00	10	31.15	31.40	-10	5,495	-0.18%
2020/02/11	0	0.00	1	29.65	29.60	-1	5,690	-0.02%
2020/02/05	0	0.00	9	29.20	29.10	-9	5,720	-0.16%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/16	0	0.00	1	31.65	31.55	-1	5,771	-0.02%
2020/01/15	10	32.00	0	0.00	31.65	10	5,814	0.17%
2020/01/13	0	0.00	1	31.90	31.95	-1	5,823	-0.02%
2020/01/10	0	0.00	1	31.25	31.25	-1	5,934	-0.02%
2020/01/08	0	0.00	1	31.00	30.50	-1	5,899	-0.02%
2020/01/06	40	31.30	0	0.00	31.20	40	5,879	0.68%
2020/01/03	1	31.45	0	0.00	31.40	1	5,842	0.02%
2020/01/02	10	32.15	0	0.00	32.10	10	5,790	0.17%
2019/12/26	10	31.90	0	0.00	31.80	10	5,815	0.17%
2019/12/24	1	32.05	0	0.00	32.60	1	5,872	0.02%
2019/12/23	2	31.80	1	32.55	32.55	1	5,758	0.02%
2019/12/18	2	31.45	0	0.00	31.40	2	5,345	0.04%
2019/12/13	0	0.00	2	30.45	30.45	-2	4,980	-0.04%
2019/12/12	0	0.00	1	29.45	29.55	-1	4,829	-0.02%
2019/12/11	0	0.00	3	29.03	29.25	-3	4,899	-0.06%
2019/12/10	3	29.47	0	0.00	29.30	3	4,850	0.06%
2019/12/09	8	30.65	0	0.00	30.75	8	4,738	0.17%
2019/12/06	3	30.30	6	30.69	30.70	-3	4,670	-0.06%
2019/12/05	5	29.80	0	0.00	29.80	5	4,555	0.11%
2019/12/04	1	29.25	11	29.66	29.75	-10	4,502	-0.22%
2019/12/03	2	29.75	3	29.65	29.90	-1	4,430	-0.02%
2019/12/02	3	28.27	1	28.35	28.35	2	4,264	0.05%
2019/11/21	1	29.95	0	0.00	29.85	1	4,313	0.02%
2019/11/20	10	30.65	1	30.65	30.40	9	4,381	0.21%
2019/11/19	0.7	30.25	1	30.20	30.25	-0.3	4,450	-0.01%
2019/11/18	0	0.00	2	29.60	29.75	-2	4,483	-0.04%
2019/11/14	2	29.25	4	29.20	29.50	-2	4,530	-0.04%
2019/11/13	6	31.28	2	31.35	30.85	4	4,419	0.09%
2019/11/11	0	0.00	2	32.80	32.70	-2	4,496	-0.04%
2019/11/05	0	0.00	1	32.85	32.90	-1	4,697	-0.02%
2019/11/04	1	32.60	0	0.00	32.55	1	4,700	0.02%
2019/10/31	0	0.00	2	32.90	32.90	-2	4,690	-0.04%
2019/10/29	4	33.45	0	0.00	33.25	4	4,613	0.09%
2019/10/23	0	0.00	1	33.80	33.90	-1	4,556	-0.02%
2019/10/18	5	33.00	3	33.37	33.15	2	4,716	0.04%
2019/10/16	0	0.00	2	34.05	33.85	-2	4,544	-0.04%
2019/10/09	0	0.00	3	33.50	33.20	-3	4,487	-0.07%
2019/10/08	0	0.00	1	33.75	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	4	33.24	33.30	-4	4,426	-0.09%
2019/10/02	0	0.00	1	33.65	33.20	-1	4,308	-0.02%
2019/10/01	6	33.80	6	33.55	33.10	0	4,232	0.00%
2019/09/27	0	0.00	1	35.05	34.75	-1	4,071	-0.02%
2019/09/26	4	35.48	0	0.00	35.25	4	3,985	0.10%
2019/09/25	6	36.38	1	36.40	36.00	5	3,866	0.13%
2019/09/23	3	39.00	0	0.00	38.35	3	3,681	0.08%
2019/09/19	2	39.15	0	0.00	39.05	2	3,685	0.05%
2019/09/17	14	39.56	0	0.00	39.50	14	3,932	0.36%
2019/09/10	0	0.00	1	38.75	38.50	-1	4,256	-0.02%
2019/09/06	0	0.00	1	39.00	38.80	-1	4,413	-0.02%
2019/09/05	2	38.75	3	38.95	38.75	-1	4,448	-0.02%
2019/09/04	7	39.49	1	39.80	39.25	6	4,457	0.13%
2019/09/03	2	39.13	1	39.50	39.40	1	4,526	0.02%
2019/08/29	0	0.00	2	38.20	38.15	-2	4,418	-0.05%
2019/08/27	3	38.17	0	0.00	38.10	3	4,431	0.07%
2019/08/26	0	0.00	2	38.05	38.80	-2	4,379	-0.05%
2019/08/23	1	38.15	0	0.00	38.15	1	4,287	0.02%
2019/08/22	2	39.20	1	39.45	39.20	1	4,191	0.02%
2019/08/21	0	0.00	4	40.50	40.50	-4	4,089	-0.10%
2019/08/19	1	41.15	0	0.00	41.40	1	4,031	0.02%
2019/08/14	0	0.00	6	43.15	42.50	-6	4,120	-0.15%
2019/08/12	6	45.70	3	45.80	45.70	3	3,959	0.08%
2019/07/25	3	45.70	0	0.00	45.70	3	4,338	0.07%
2019/07/24	7	46.62	3	45.80	46.00	4	4,352	0.09%
2019/07/23	0	0.00	1	46.80	46.80	-1	4,290	-0.02%
2019/07/22	0	0.00	1	46.80	46.80	-1	4,266	-0.02%
2019/07/19	1	46.25	0	0.00	46.30	1	4,152	0.02%
2019/07/16	1	45.55	0	0.00	45.55	1	4,203	0.02%
2019/07/01	0	0.00	5	45.40	45.50	-5	5,207	-0.10%
2019/06/19	0	0.00	1	46.00	45.80	-1	5,252	-0.02%
2019/06/18	0	0.00	1	45.75	46.00	-1	5,337	-0.02%
2019/06/14	3	45.67	15	45.47	45.50	-12	5,918	-0.20%
2019/06/13	0	0.00	1	45.20	45.15	-1	5,961	-0.02%
2019/06/12	0	0.00	1	44.90	44.90	-1	6,029	-0.02%
2019/06/11	1	44.85	5	44.92	45.00	-4	6,142	-0.07%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/30	0	0.00	1	44.00	44.00	-1	6,275	-0.02%
2019/05/27	2	43.88	1	43.90	43.90	1	6,417	0.02%
2019/05/24	1	43.90	0	0.00	43.80	1	6,473	0.02%
2019/05/22	2	44.35	4	44.55	44.65	-2	6,421	-0.03%
2019/05/20	6	44.45	0	0.00	43.95	6	6,497	0.09%
2019/05/15	1	43.90	0	0.00	43.90	1	6,684	0.01%
2019/05/08	0	0.00	1	44.50	43.90	-1	7,191	-0.01%
2019/05/07	0	0.00	3	44.40	44.25	-3	7,231	-0.04%
2019/05/06	7	44.64	7	44.61	44.40	0	7,482	0.00%
2019/05/02	10	44.30	0	0.00	43.80	10	7,425	0.13%
2019/04/25	2	43.93	0	0.00	43.90	2	7,661	0.03%
2019/04/19	0	0.00	4	43.68	43.70	-4	8,131	-0.05%
2019/04/18	0	0.00	1	43.80	43.70	-1	8,276	-0.01%
2019/04/15	1	43.65	0	0.00	43.60	1	8,982	0.01%
2019/04/12	1	44.20	0	0.00	44.00	1	9,087	0.01%
2019/04/02	0	0.00	2	45.65	45.55	-2	9,222	-0.02%
2019/03/21	4	47.20	0	0.00	46.80	4	9,505	0.04%
2019/03/20	2	46.50	5	46.67	47.25	-3	9,335	-0.03%
2019/03/14	2	43.25	0	0.00	43.40	2	8,673	0.02%
2019/03/08	0	0.00	1	43.85	43.85	-1	8,866	-0.01%
2019/03/06	1	44.15	1	43.85	43.85	0	9,303	0.00%
2019/03/05	2	44.55	0	0.00	44.10	2	9,506	0.02%
2019/03/04	0	0.00	2	44.73	44.70	-2	9,893	-0.02%
2019/02/26	0	0.00	1	44.15	44.00	-1	10,566	-0.01%
2019/02/25	2	43.95	0	0.00	43.85	2	10,606	0.02%
2019/02/21	7	43.78	0	0.00	43.80	7	10,561	0.07%
2019/02/20	3	43.65	0	0.00	44.05	3	10,551	0.03%
2019/02/18	3	44.00	0	0.00	43.75	3	10,555	0.03%
2019/02/15	10	44.50	10	44.00	44.00	0	10,721	0.00%
2019/02/14	1	44.85	2	45.00	44.55	-1	10,780	-0.01%
2019/02/13	2	44.85	1	45.20	45.65	1	10,803	0.01%
2019/02/12	0	0.00	13	44.77	45.55	-13	10,689	-0.12%
2019/02/11	2	44.15	0	0.00	43.95	2	10,492	0.02%
2019/01/30	1	43.75	1	43.80	43.90	0	10,399	0.00%
2019/01/28	11	43.79	2	44.18	43.85	9	10,508	0.09%
2019/01/25	3	44.13	0	0.00	43.85	3	10,632	0.03%
2019/01/16	1	47.05	0	0.00	46.80	1	11,832	0.01%
2019/01/10	1	47.20	1	47.65	46.75	0	13,226	0.00%
2019/01/09	1	46.80	0	0.00	47.20	1	13,256	0.01%
2019/01/03	1	43.05	2	42.85	43.30	-1	12,793	-0.01%
2019/01/02	0	0.00	1	42.45	42.40	-1	12,962	-0.01%
2018/12/27	40	42.09	40	42.05	42.05	0	13,354	0.00%
2018/12/25	30	41.29	37	41.83	41.85	-7	14,400	-0.05%
2018/12/24	8	42.64	5	42.56	42.00	3	14,374	0.02%
2018/12/07	2	42.10	0	0.00	42.00	2	17,289	0.01%
2018/12/04	7	43.64	3	43.55	43.05	4	17,561	0.02%
2018/12/03	1	43.60	1	43.45	43.50	0	17,574	0.00%
2018/11/29	0	0.00	10	43.55	42.85	-10	17,471	-0.06%
2018/11/28	3	41.12	3	41.57	42.00	0	17,670	0.00%
2018/11/27	8	41.70	6	42.06	42.05	2	17,497	0.01%
2018/11/26	18	41.56	22	41.85	43.00	-4	17,106	-0.02%
2018/11/22	0	0.00	5	42.65	42.80	-5	16,619	-0.03%
2018/11/14	5	46.03	5	46.30	45.10	0	17,459	0.00%
2018/11/13	0	0.00	4	42.80	45.45	-4	17,434	-0.02%
2018/11/12	3	44.95	0	0.00	43.95	3	17,616	0.02%
2018/11/07	2	44.90	5	44.95	45.00	-3	18,827	-0.02%
2018/11/06	0	0.00	2	45.95	44.80	-2	19,151	-0.01%
2018/11/05	8	45.96	0	0.00	45.50	8	19,218	0.04%
2018/10/30	3	43.60	0	0.00	43.15	3	19,967	0.02%
2018/10/26	1	43.75	4	44.08	43.30	-3	19,683	-0.02%
2018/10/25	2	43.90	5	43.55	43.20	-3	19,475	-0.02%
2018/10/24	5	49.90	14	49.04	46.95	-9	19,131	-0.05%
2018/10/23	0	0.00	5	51.00	50.90	-5	18,589	-0.03%
2018/10/22	48	51.92	45	52.39	51.30	3	18,459	0.02%
2018/10/19	10.8	50.68	10	51.15	51.30	0.8	18,041	0.00%
2018/10/18	0	0.00	4	48.00	48.60	-4	17,362	-0.02%
2018/10/17	3	46.70	0	0.00	46.00	3	16,799	0.02%
2018/10/16	2	47.80	6	47.87	47.80	-4	16,704	-0.02%
2018/10/15	18	47.82	0	0.00	47.30	18	16,678	0.11%
2018/10/12	1	46.60	1	47.20	47.05	0	16,635	0.00%
2018/10/11	10	45.93	3	45.55	45.25	7	16,853	0.04%
2018/10/09	3	47.70	43	48.24	50.20	-40	16,566	-0.24%
2018/10/08	15	49.92	10	51.00	49.00	5	16,293	0.03%
2018/10/05	24	49.10	4	50.35	50.60	20	16,074	0.12%
2018/10/04	2	51.00	21	50.66	51.30	-19	15,838	-0.12%
2018/10/03	19	50.66	25	50.36	49.00	-6	15,498	-0.04%
2018/10/01	10	53.00	10.6	52.98	53.10	-0.6	14,804	0.00%
2018/09/28	30	53.33	0	0.00	53.50	30	14,574	0.21%
2018/09/27	0	0.00	3	53.00	54.80	-3	14,303	-0.02%
2018/09/25	13	54.53	13	54.48	54.00	0	13,820	0.00%
2018/09/20	22	51.50	21	51.32	52.50	1	13,152	0.01%
2018/09/19	5	47.30	16	49.58	50.30	-11	12,459	-0.09%
2018/09/18	0	0.00	17	46.32	46.60	-17	11,924	-0.14%
2018/09/17	15	45.00	5	45.17	44.80	10	11,743	0.09%
2018/09/12	2	44.40	0	0.00	44.40	2	11,834	0.02%
2018/09/11	1	42.75	4	43.10	43.75	-3	11,729	-0.03%
2018/09/10	3	42.25	0	0.00	42.15	3	11,960	0.03%
2018/09/03	5	43.70	1	43.90	43.00	4	12,843	0.03%
2018/08/29	0	0.00	3	46.70	46.40	-3	13,091	-0.02%
2018/08/28	0	0.00	4	46.75	47.00	-4	13,420	-0.03%
2018/08/24	0	0.00	7	46.00	45.50	-7	14,879	-0.05%
2018/08/23	4	49.20	1	48.75	49.10	3	14,732	0.02%
2018/08/22	1	49.25	1	49.85	49.00	0	14,544	0.00%
2018/08/20	3	48.35	10	48.35	48.35	-7	14,206	-0.05%
2018/08/17	0	0.00	10	47.70	47.70	-10	14,116	-0.07%
2018/08/16	9	47.60	0	0.00	47.55	9	14,007	0.06%
2018/08/15	27	48.26	0	0.00	48.65	27	13,820	0.20%
2018/08/14	1	45.35	1	45.90	48.60	0	13,596	0.00%
2018/08/13	8	44.11	8	43.29	44.20	0	12,965	0.00%
2018/08/10	0	0.00	1.2	44.67	44.45	-1.2	12,769	-0.01%
2018/08/08	0	0.00	2	43.43	42.30	-2	12,499	-0.02%
2018/08/07	0	0.00	2	42.73	42.55	-2	12,519	-0.02%
2018/08/06	0	0.00	3	43.00	43.20	-3	12,948	-0.02%
2018/08/03	0	0.00	10	40.25	39.90	-10	12,645	-0.08%
2018/08/02	0	0.00	1	38.85	38.45	-1	12,563	-0.01%
2018/07/31	0	0.00	2	38.80	38.35	-2	12,712	-0.02%
2018/07/27	2	38.80	0	0.00	38.20	2	13,018	0.02%
2018/07/26	0	0.00	1	38.60	38.60	-1	13,125	-0.01%
2018/07/19	1	38.70	0	0.00	38.40	1	14,329	0.01%
2018/07/17	1	38.50	0	0.00	38.75	1	15,220	0.01%
2018/06/29	0	0.00	1	36.25	36.25	-1	17,751	-0.01%
2018/06/26	0	0.00	1	36.15	36.65	-1	18,140	-0.01%
2018/06/25	0	0.00	1	36.50	36.50	-1	18,113	-0.01%
2018/06/19	2	40.60	0	0.00	39.75	2	18,457	0.01%
2018/06/15	0	0.00	24	38.40	40.00	-24	18,233	-0.13%
2018/06/11	1	36.70	0	0.00	36.85	1	17,491	0.01%
2018/06/04	5	37.40	8.1	37.35	37.60	-3.1	17,321	-0.02%
2018/06/01	0	0.00	2	34.93	35.70	-2	16,652	-0.01%
2018/05/30	4	32.20	0	0.00	32.30	4	16,880	0.02%
2018/05/29	0	0.00	15	32.25	32.75	-15	17,850	-0.08%
2018/05/21	1	33.80	0	0.00	33.50	1	19,442	0.01%
2018/05/16	1	33.85	30	34.00	33.80	-29	19,165	-0.15%
2018/05/15	50	34.67	26	34.04	34.00	24	19,094	0.13%
2018/05/14	43	34.32	0	0.00	33.35	43	18,926	0.23%
2018/05/10	5	34.50	5	34.15	34.10	0	18,209	0.00%
2018/05/09	5	33.95	5	33.60	33.90	0	18,001	0.00%
2018/05/03	0	0.00	1	33.50	32.75	-1	17,692	-0.01%
2018/05/02	1	33.40	1	34.00	33.80	0	17,796	0.00%
2018/04/25	1	32.50	0	0.00	32.40	1	17,058	0.01%
2018/04/24	2	32.55	0	0.00	31.35	2	16,798	0.01%
2018/04/23	2	34.15	6	34.48	34.75	-4	16,371	-0.02%
2018/04/20	5	33.36	22	32.97	32.70	-17	15,968	-0.11%
2018/04/19	43	32.84	34	32.97	33.20	9	15,831	0.06%
2018/04/17	11	30.95	1	31.00	30.05	10	15,607	0.06%
2018/04/10	1	33.00	0	0.00	31.60	1	17,095	0.01%
2018/04/09	2	31.40	8	31.21	32.50	-6	16,695	-0.04%
2018/04/03	0	0.00	10	30.95	30.45	-10	16,402	-0.06%
2018/04/02	14	30.84	9	30.96	30.65	5	16,248	0.03%
2018/03/31	14	29.91	16	30.26	29.70	-2	15,958	-0.01%
2018/03/27	0	0.00	1	28.25	28.30	-1	15,603	-0.01%
2018/03/26	4	27.75	0	0.00	26.80	4	15,503	0.03%
2018/03/23	1	28.05	0	0.00	28.25	1	15,275	0.01%
2018/03/20	5	29.00	0	0.00	28.60	5	14,864	0.03%
2018/03/16	5	29.24	0	0.00	28.90	5	14,564	0.03%
2018/03/15	1	29.35	0	0.00	29.40	1	14,478	0.01%
2018/03/14	0	0.00	2	29.20	29.75	-2	14,263	-0.01%
2018/03/13	0	0.00	2	28.40	28.45	-2	13,827	-0.01%
2018/03/06	1	28.95	2	28.60	28.80	-1	12,618	-0.01%
2018/03/05	3	30.65	3	29.50	29.40	0	12,248	0.00%
2018/03/02	2	28.38	7	28.21	28.80	-5	11,497	-0.04%
2018/03/01	1	27.50	7	26.81	27.70	-6	10,438	-0.06%
2018/02/27	0	0.00	5	25.00	25.20	-5	9,336	-0.05%
2018/02/26	3	25.60	1	25.75	25.35	2	9,170	0.02%
2018/02/23	6	25.36	1	25.55	25.00	5	8,916	0.06%
2018/02/22	0	0.00	1	24.85	24.50	-1	8,601	-0.01%
2018/02/21	1	24.50	12	23.35	24.50	-11	8,393	-0.13%
2018/02/08	12	22.20	0	0.00	22.50	12	8,076	0.15%
2018/02/07	0	0.00	3	22.18	22.00	-3	8,097	-0.04%
2018/02/06	3	21.12	0	0.00	21.30	3	8,053	0.04%
2018/01/31	2	23.70	1	24.40	24.40	1	7,812	0.01%
2018/01/25	2	24.58	0	0.00	24.60	2	8,332	0.02%
2018/01/17	5	24.45	0	0.00	24.00	5	7,678	0.07%
2018/01/15	1	24.75	0	0.00	24.90	1	7,515	0.01%
2018/01/11	0	0.00	2	25.10	25.20	-2	7,472	-0.03%
2018/01/10	2	25.90	2	25.75	25.30	0	7,221	0.00%
2018/01/08	11.9	25.40	13	25.13	24.85	-1.1	6,332	-0.02%
2018/01/05	13	23.03	15	23.49	23.50	-2	5,586	-0.04%
2018/01/03	2	22.15	0	0.00	21.90	2	4,714	0.04%
2018/01/02	2	22.30	4	22.13	22.00	-2	4,589	-0.04%

〈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

康和-永和券商分點個股進出
康和-永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

康和-永和 券商分點個股進出 康和-永和 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

康和-永和券商分點個股進出
康和-永和券商分點全部個股操作績效/獲利分析