大成鋼 (2027)-元大-信義券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.10
漲跌
▼0.70
漲幅
-1.85%
成交量
8,821張
產業
上市鋼鐵類股
1796人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2.4	37.44	0	0.00	37.10	2.4	6,260	0.04%
2024/04/23	1.2	37.88	0	0.00	37.80	1.2	6,238	0.02%
2024/04/22	0.2	38.00	12	37.85	37.60	-11.9	6,242	-0.19%
2024/04/19	3	37.57	7	37.82	37.70	-4	6,156	-0.06%
2024/04/18	7	38.31	8.1	38.02	37.80	-1.1	5,910	-0.02%
2024/04/17	8.1	37.00	1	37.15	36.95	7.1	5,460	0.13%
2024/04/16	1	36.80	4	36.86	36.70	-3	5,459	-0.05%
2024/04/15	1.4	37.02	6	37.35	36.70	-4.6	5,378	-0.09%
2024/04/12	0	0.00	1	36.55	36.50	-1	5,281	-0.02%
2024/04/10	0	0.00	1	37.00	37.00	-1	5,292	-0.02%
2024/04/09	1	37.60	42	37.42	37.50	-41	5,222	-0.79%
2024/04/08	1	36.60	5	36.57	36.60	-4	5,021	-0.08%
2024/04/03	11	36.10	10	36.80	36.10	1	5,001	0.02%
2024/04/02	4	36.06	0	0.00	36.10	4	4,885	0.08%
2024/04/01	0	0.00	0.2	36.50	36.40	-0.2	4,908	0.00%
2024/03/29	23	36.48	0	0.00	36.50	23	4,878	0.47%
2024/03/28	0	0.00	20	37.18	37.10	-20	4,763	-0.42%
2024/03/27	0	0.00	0.6	36.55	36.65	-0.6	4,780	-0.01%
2024/03/25	0	0.00	10.1	36.60	36.70	-10.1	5,151	-0.20%
2024/03/22	2	37.15	0	0.00	37.10	2	5,369	0.04%
2024/03/21	0	0.00	20	36.95	37.15	-20	5,672	-0.35%
2024/03/20	0	0.00	1	36.65	36.40	-1	6,326	-0.02%
2024/03/19	0	0.00	3.2	36.50	36.30	-3.2	6,232	-0.05%
2024/03/18	4	35.90	8	35.95	35.90	-4	6,169	-0.06%
2024/03/15	1	35.90	1	36.20	36.30	0	6,167	0.00%
2024/03/14	8	36.34	1	36.30	36.30	7	6,131	0.11%
2024/03/13	6	35.56	0	0.00	35.70	6	6,124	0.10%
2024/03/12	9	36.05	2	36.10	36.20	7	6,083	0.12%
2024/03/11	1	35.50	2	35.60	35.60	-1	6,087	-0.02%
2024/03/08	16	35.40	11	35.35	35.45	5	6,111	0.08%
2024/03/07	3	35.78	0	0.00	35.85	3	6,149	0.05%
2024/03/05	5	35.90	10	36.00	36.00	-5	6,241	-0.08%
2024/03/04	13	35.95	7.3	35.85	35.85	5.7	6,250	0.09%
2024/03/01	0	0.00	2	36.15	36.05	-2	6,279	-0.03%
2024/02/29	2	35.95	0	0.00	35.90	2	6,305	0.03%
2024/02/27	5	35.75	0	0.00	35.80	5	6,304	0.08%
2024/02/26	3	36.25	0	0.00	36.15	3	6,298	0.05%
2024/02/23	16	36.27	0	0.00	36.20	16	6,355	0.25%
2024/02/22	0	0.00	8	36.35	36.45	-8	6,445	-0.12%
2024/02/21	5	36.42	0.2	36.50	36.30	4.8	6,463	0.07%
2024/02/19	1.6	36.62	0	0.00	36.75	1.6	6,756	0.02%
2024/02/16	1	36.10	4.8	36.31	36.30	-3.8	6,801	-0.06%
2024/02/05	2	36.35	0	0.00	36.35	2	6,770	0.03%
2024/02/02	5	36.75	0	0.00	36.80	5	6,742	0.07%
2024/02/01	5	37.00	0	0.00	37.00	5	6,764	0.07%
2024/01/29	0	0.00	33.3	37.30	37.40	-33.3	6,774	-0.49%
2024/01/25	41	37.15	1	37.25	37.20	40	6,835	0.59%
2024/01/23	0	0.00	9.3	37.00	37.00	-9.3	6,875	-0.13%
2024/01/18	20	36.50	0	0.00	36.60	20	6,886	0.29%
2024/01/17	1	36.70	1	36.80	36.50	0	6,886	0.00%
2024/01/15	50	37.40	0	0.00	37.40	50	6,745	0.74%
2024/01/12	50	37.45	0	0.00	37.50	50	6,772	0.74%
2024/01/10	2	37.40	3	37.40	37.50	-1	6,933	-0.01%
2024/01/08	4.4	38.95	0	0.00	38.95	4.4	6,838	0.06%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2024/01/04	20	38.93	0	0.00	39.10	20	6,870	0.29%
2024/01/03	0	0.00	3	39.30	39.25	-3	6,890	-0.04%
2024/01/02	0	0.00	12	39.57	39.65	-12	6,866	-0.17%
2023/12/29	0	0.00	4	39.30	39.60	-4	6,809	-0.06%
2023/12/27	0.2	39.35	0	0.00	39.35	0.2	6,814	0.00%
2023/12/25	1	39.50	0	0.00	39.45	1	6,760	0.01%
2023/12/21	1.3	39.50	0	0.00	39.35	1.3	6,577	0.02%
2023/12/20	0	0.00	11	39.79	39.70	-11	6,433	-0.17%
2023/12/19	12	39.26	0	0.00	39.70	12	6,198	0.19%
2023/12/18	8	40.06	1	39.92	39.75	7	5,956	0.12%
2023/12/15	7.4	39.83	4.5	40.00	39.55	3	5,561	0.05%
2023/12/14	0	0.00	4	38.39	38.20	-4	4,839	-0.08%
2023/12/13	1	38.30	0	0.00	38.00	1	5,071	0.02%
2023/12/12	0.2	38.35	0	0.00	38.35	0.2	5,345	0.00%
2023/12/11	1	38.65	0	0.00	38.40	1	5,332	0.02%
2023/12/08	1	38.35	1	38.40	38.40	0	5,310	0.00%
2023/12/07	1	39.00	0	0.00	38.80	1	5,187	0.02%
2023/12/06	0	0.00	3.2	39.07	39.15	-3.2	5,176	-0.06%
2023/12/05	1	39.15	0	0.00	38.95	1	5,154	0.02%
2023/12/04	0	0.00	6	39.16	39.25	-6	5,231	-0.11%
2023/12/01	6	38.98	8.1	38.97	38.85	-2.1	5,216	-0.04%
2023/11/30	1	38.50	0	0.00	38.65	1	5,124	0.02%
2023/11/29	0	0.00	3.4	38.50	38.50	-3.4	5,235	-0.06%
2023/11/28	1	38.10	3	38.48	38.65	-2	5,256	-0.04%
2023/11/27	4	38.10	0	0.00	38.10	4	5,263	0.08%
2023/11/24	6	38.48	3	38.40	38.35	3	5,258	0.06%
2023/11/21	0	0.00	4	38.53	38.50	-4	5,185	-0.08%
2023/11/20	2	38.08	0	0.00	38.05	2	5,091	0.04%
2023/11/17	3	38.13	2	38.03	38.10	1	5,070	0.02%
2023/11/16	1	38.10	51.4	38.19	38.15	-50.4	5,020	-1.00%
2023/11/15	0	0.00	0.2	37.10	37.05	-0.2	4,845	0.00%
2023/11/14	5	36.40	15	36.35	36.50	-10	4,922	-0.20%
2023/11/10	5	37.02	0	0.00	37.00	5	5,138	0.10%
2023/11/09	0	0.00	1	37.35	37.30	-1	5,274	-0.02%
2023/11/08	0	0.00	20	37.25	37.20	-20	5,457	-0.37%
2023/11/07	0	0.00	3	37.05	37.30	-3	5,589	-0.05%
2023/11/06	0	0.00	0.2	37.35	37.15	-0.2	5,629	0.00%
2023/11/03	0	0.00	4.4	37.25	37.30	-4.4	5,708	-0.08%
2023/11/01	0	0.00	4	37.00	36.65	-4	5,768	-0.07%
2023/10/30	0	0.00	5	37.05	37.10	-5	6,064	-0.08%
2023/10/24	0.6	36.45	0	0.00	36.45	0.6	7,838	0.01%
2023/10/18	1	37.45	1	37.15	36.65	0	8,901	0.00%
2023/10/13	1	37.45	0	0.00	37.50	1	9,418	0.01%
2023/10/11	0	0.00	2	37.15	37.35	-2	9,524	-0.02%
2023/10/06	1	36.70	1	36.50	36.75	0	9,518	0.00%
2023/10/05	2	36.65	2	36.75	36.65	0	9,569	0.00%
2023/10/04	1	36.25	0	0.00	36.45	1	9,591	0.01%
2023/10/03	0	0.00	1	36.25	36.15	-1	9,588	-0.01%
2023/10/02	0	0.00	0.2	36.75	36.65	-0.2	9,602	0.00%
2023/09/26	2	37.40	3	37.70	37.45	-1	9,665	-0.01%
2023/09/20	1.2	38.34	0	0.00	38.40	1.2	9,623	0.01%
2023/09/19	2.2	38.53	0	0.00	38.40	2.2	9,625	0.02%
2023/09/18	20.8	38.77	6	38.93	38.70	14.8	9,616	0.15%
2023/09/15	8.2	38.07	3	37.97	38.50	5.2	9,394	0.06%
2023/09/12	1	36.05	0	0.00	36.20	1	9,426	0.01%
2023/09/11	6	36.00	0	36.10	36.05	6	9,635	0.06%
2023/09/07	22	35.80	0	0.00	35.75	22	9,781	0.22%
2023/09/06	2	36.63	1	36.90	36.45	1	9,722	0.01%
2023/09/05	62	37.05	0	0.00	37.25	62	9,727	0.64%
2023/09/04	2	36.80	6	37.01	37.20	-4	9,828	-0.04%
2023/09/01	2	36.65	0	0.00	36.50	2	9,728	0.02%
2023/08/29	1	35.60	0	0.00	35.75	1	10,067	0.01%
2023/08/28	12	35.87	0	0.00	35.90	12	10,061	0.12%
2023/08/25	2	36.10	0	0.00	35.90	2	10,129	0.02%
2023/08/24	7	35.88	0	0.00	35.95	7	10,120	0.07%
2023/08/23	2	35.90	0	0.00	35.95	2	10,120	0.02%
2023/08/22	3	35.93	0	0.00	35.90	3	10,143	0.03%
2023/08/18	3	36.95	6	37.05	37.00	-3	10,110	-0.03%
2023/08/17	0	0.00	0.1	36.55	36.45	-0.1	10,050	0.00%
2023/08/16	4.2	36.00	0	0.00	36.30	4.2	10,040	0.04%
2023/08/15	1.3	37.33	0	0.00	37.00	1.3	9,926	0.01%
2023/08/14	5.4	37.81	0	0.00	37.75	5.4	9,799	0.05%
2023/08/11	9	39.12	0	0.00	39.45	9	9,620	0.09%
2023/08/10	0.2	39.70	0	0.00	39.80	0.2	9,544	0.00%
2023/08/09	0.7	40.02	0	0.00	40.05	0.7	9,515	0.01%
2023/08/07	1	40.05	0	0.00	40.50	1	9,485	0.01%
2023/08/04	0.1	40.10	5	40.35	40.45	-4.9	9,448	-0.05%
2023/08/02	3	40.60	3	40.33	40.15	0	9,483	0.00%
2023/08/01	3	39.42	0	0.00	39.40	3	9,383	0.03%
2023/07/31	2.6	39.43	0	0.00	39.50	2.6	9,346	0.03%
2023/07/28	19.3	39.94	3	39.98	39.95	16.3	9,096	0.18%
2023/07/27	13	49.52	4	49.24	49.90	9	8,302	0.11%
2023/07/26	8	48.98	10.1	49.00	48.90	-2.1	7,702	-0.03%
2023/07/25	2	48.95	0	0.00	48.95	2	7,395	0.03%
2023/07/24	0	0.00	41	48.80	48.80	-41	7,187	-0.57%
2023/07/21	3	48.57	5	49.05	48.70	-2	7,075	-0.03%
2023/07/20	1	48.45	20.2	49.47	49.45	-19.2	6,883	-0.28%
2023/07/19	2	47.58	0	0.00	47.80	2	6,469	0.03%
2023/07/18	0	0.00	0.1	47.90	47.95	-0.1	6,483	0.00%
2023/07/17	1	47.85	1	47.95	48.00	0	6,400	0.00%
2023/07/14	0	0.00	0.4	47.80	47.75	-0.4	6,419	-0.01%
2023/07/10	0	0.00	1	47.05	47.10	-1	6,561	-0.02%
2023/07/07	3	47.17	0	47.35	47.15	3	6,701	0.04%
2023/07/03	0	0.00	1	47.75	47.95	-1	6,792	-0.01%
2023/06/29	0.2	47.40	0	0.00	47.35	0.2	6,857	0.00%
2023/06/28	0	0.00	1	47.55	47.55	-1	6,852	-0.01%
2023/06/27	0	0.00	1	48.10	47.45	-1	6,872	-0.01%
2023/06/26	0	0.00	1	47.60	47.60	-1	6,845	-0.01%
2023/06/20	9	47.47	0	0.00	47.50	9	6,847	0.13%
2023/06/16	1	48.20	1	48.45	48.35	0	6,840	0.00%
2023/06/15	0	0.00	3.2	47.84	47.95	-3.2	6,728	-0.05%
2023/06/14	1	46.85	0	0.00	47.00	1	6,682	0.01%
2023/06/13	20	46.75	0	0.00	46.40	20	6,970	0.29%
2023/06/12	0	0.00	2	47.10	46.95	-2	7,263	-0.03%
2023/06/09	0	0.00	1	47.40	47.40	-1	8,323	-0.01%
2023/06/08	2	47.00	2	47.30	47.25	0	8,588	0.00%
2023/06/06	0	0.00	1	46.80	46.90	-1	8,634	-0.01%
2023/06/05	2.3	46.94	10	46.90	46.90	-7.7	8,690	-0.09%
2023/06/01	10	45.25	0	0.00	45.45	10	8,797	0.11%
2023/05/31	0	0.00	10.3	45.30	45.10	-10.3	8,817	-0.12%
2023/05/29	20	45.20	50	45.20	45.25	-30	8,852	-0.34%
2023/05/26	0	0.00	0.1	45.15	44.95	-0.1	8,870	0.00%
2023/05/24	2	45.53	1	45.35	45.60	1	8,931	0.01%
2023/05/22	0.2	45.45	1.2	45.48	45.50	-1	8,960	-0.01%
2023/05/19	0	0.00	1	44.90	45.10	-1	9,005	-0.01%
2023/05/18	2	44.83	3	44.82	44.85	-1	8,996	-0.01%
2023/05/15	5	43.95	0	0.00	44.05	5	9,356	0.05%
2023/05/12	1	44.40	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.40	0	0.00	44.35	1	9,425	0.01%
2023/05/09	10.1	44.60	0	0.00	44.45	10.1	9,511	0.11%
2023/05/08	0	0.00	5.2	45.50	45.45	-5.2	9,438	-0.06%
2023/05/05	0.4	45.00	1.2	45.00	45.00	-0.8	9,411	-0.01%
2023/05/04	0.1	44.75	2	44.70	44.70	-2	9,540	-0.02%
2023/05/03	1.1	44.56	2	44.58	44.55	-0.9	9,806	-0.01%
2023/05/02	2.1	44.80	0.5	44.82	44.85	1.6	9,999	0.02%
2023/04/28	2	44.43	3	44.32	44.45	-1	10,123	-0.01%
2023/04/27	1	43.85	1	43.40	43.85	0	10,157	0.00%
2023/04/26	2.2	43.13	0	0.00	43.25	2.2	10,176	0.02%
2023/04/25	6.1	43.57	1	44.30	43.40	5.1	10,141	0.05%
2023/04/24	1	44.05	0	0.00	44.05	1	10,117	0.01%
2023/04/21	6	44.45	10	44.80	44.20	-4	10,201	-0.04%
2023/04/20	1	45.00	2	45.00	44.85	-1	10,184	-0.01%
2023/04/19	9	45.27	3	45.08	45.05	6	10,215	0.06%
2023/04/18	0.2	45.35	219.4	45.36	45.35	-219.3	10,145	-2.16%	大賣/鉅額交易
2023/04/17	1	45.55	0	0.00	45.70	1	10,104	0.01%
2023/04/14	1	45.45	0	0.00	45.35	1	10,046	0.01%
2023/04/13	4	45.53	5	45.65	45.45	-1	10,047	-0.01%
2023/04/12	11	45.34	2	45.60	45.30	9	10,044	0.09%
2023/04/11	3	44.83	1	44.85	44.80	2	9,940	0.02%
2023/04/07	0.1	45.00	0	0.00	44.85	0.1	9,949	0.00%
2023/04/06	3.4	44.82	0	0.00	44.85	3.4	10,057	0.03%
2023/03/31	2	45.60	0	0.00	45.50	2	10,114	0.02%
2023/03/30	1	45.50	7	45.57	45.60	-6	10,624	-0.06%
2023/03/29	0	0.00	0.1	45.55	45.40	-0.1	11,252	0.00%
2023/03/28	0	0.00	2	45.30	45.35	-2	11,750	-0.02%
2023/03/27	4	45.53	0	0.00	45.50	4	12,350	0.03%
2023/03/24	1	45.20	0.3	45.20	45.15	0.7	12,834	0.01%
2023/03/23	7	45.31	1.1	45.30	45.25	6	13,167	0.05%
2023/03/22	2	45.53	10	45.50	45.50	-8	13,439	-0.06%
2023/03/21	52	45.35	1	45.60	45.30	51	13,955	0.37%
2023/03/20	26	45.24	0	0.00	45.20	26	14,144	0.18%
2023/03/17	219	45.39	35	45.17	45.45	184	14,211	1.29%	大買/鉅額交易
2023/03/16	1	44.55	3	44.95	44.50	-2	14,219	-0.01%
2023/03/15	4	46.90	413	46.80	45.80	-409	14,140	-2.89%	大賣/鉅額交易
2023/03/14	18	47.03	22	47.25	46.55	-4	14,124	-0.03%
2023/03/13	418	45.14	41	45.11	45.35	377	13,791	2.73%	大買/鉅額交易
2023/03/10	0	0.00	1	44.50	44.40	-1	13,477	-0.01%
2023/03/09	1	45.15	1	44.80	44.70	0	13,485	0.00%
2023/03/08	0	0.00	8	45.05	45.10	-8	13,415	-0.06%
2023/03/07	3.7	44.90	12	45.11	45.00	-8.3	13,319	-0.06%
2023/03/06	5	44.58	37	44.48	44.50	-32	13,125	-0.24%
2023/03/03	1	43.55	0	0.00	43.60	1	12,992	0.01%
2023/03/01	1	43.50	0	0.00	43.10	1	13,041	0.01%
2023/02/23	0	0.00	5.8	43.61	43.60	-5.8	13,118	-0.04%
2023/02/21	0	0.00	6	43.30	43.45	-6	13,412	-0.04%
2023/02/20	1	43.00	0	0.00	43.50	1	13,750	0.01%
2023/02/15	4.3	43.00	2	43.35	42.90	2.3	14,935	0.02%
2023/02/13	0	0.00	6.9	44.15	44.15	-6.9	14,664	-0.05%
2023/02/10	1	44.20	0	0.00	43.80	1	14,750	0.01%
2023/02/09	1	44.40	15	44.48	44.40	-14	14,925	-0.09%
2023/02/07	10	44.35	0	43.95	44.35	10	14,906	0.07%
2023/02/03	2.9	44.36	1	44.20	44.20	1.9	14,902	0.01%
2023/02/02	2	44.60	2.3	44.59	44.95	-0.3	14,847	0.00%
2023/02/01	1	44.30	9	44.71	44.90	-8	14,751	-0.05%
2023/01/31	2	44.58	2	44.80	44.80	0	14,533	0.00%
2023/01/30	0	0.00	1	44.15	44.30	-1	14,397	-0.01%
2023/01/16	0	0.00	1	43.35	43.00	-1	14,298	-0.01%
2023/01/12	0	0.00	1	43.55	43.40	-1	14,410	-0.01%
2023/01/11	2	43.35	1	43.30	43.20	1	14,393	0.01%
2023/01/05	0	0.00	21	42.60	42.25	-21	14,714	-0.14%
2023/01/04	1	42.65	1	42.60	42.70	0	14,726	0.00%
2022/12/28	1	41.65	0	0.00	41.65	1	14,922	0.01%
2022/12/27	1	42.20	0	0.00	42.25	1	15,021	0.01%
2022/12/26	0	0.00	2	42.60	42.10	-2	15,103	-0.01%
2022/12/23	3	43.10	2	42.90	43.15	1	15,177	0.01%
2022/12/22	3	43.18	4.1	43.19	44.00	-1.1	15,033	-0.01%
2022/12/21	3	42.87	1	42.90	43.00	2	14,606	0.01%
2022/12/20	18	42.12	1	41.50	41.50	17	14,020	0.12%
2022/12/19	0	0.00	5	42.00	42.00	-5	13,648	-0.04%
2022/12/16	5.1	44.49	1	44.15	43.55	4.1	13,086	0.03%
2022/12/15	20.1	44.95	3	44.93	44.75	17.1	12,606	0.14%
2022/12/14	5	43.59	0.3	43.90	44.20	4.7	12,315	0.04%
2022/12/13	27	43.96	33.1	44.07	43.60	-6	12,024	-0.05%
2022/12/09	0	0.00	3	43.15	43.15	-3	11,255	-0.03%
2022/12/08	3	43.20	1	43.30	43.20	2	11,166	0.02%
2022/12/07	2	42.98	3	43.10	43.10	-1	11,063	-0.01%
2022/12/06	21	43.29	5	43.25	42.80	16	10,897	0.15%
2022/12/05	2	42.90	3	43.09	43.30	-1	10,634	-0.01%
2022/11/30	4	40.25	0	0.00	40.25	4	9,943	0.04%
2022/11/25	0	0.00	1	40.45	40.00	-1	10,050	-0.01%
2022/11/23	0	0.00	2	39.90	39.85	-2	10,015	-0.02%
2022/11/22	0	0.00	0.1	39.85	39.80	-0.1	10,063	0.00%
2022/11/21	0	0.00	3	39.78	40.15	-3	10,088	-0.03%
2022/11/18	3	40.77	0	0.00	39.90	3	10,079	0.03%
2022/11/16	5	41.50	1	41.20	40.85	4	9,873	0.04%
2022/11/15	13	41.57	2	41.43	41.30	11	9,570	0.11%
2022/11/14	8	40.05	14	40.41	40.80	-6	9,242	-0.06%
2022/11/11	1	39.25	7	39.38	39.25	-6	9,020	-0.07%
2022/11/09	3	39.67	2.1	39.89	39.60	0.9	9,324	0.01%
2022/11/08	2	39.30	5	39.64	39.45	-3	9,820	-0.03%
2022/11/07	0	0.00	2	38.81	39.40	-2	10,501	-0.02%
2022/11/04	1	37.45	0	0.00	37.45	1	10,317	0.01%
2022/11/03	1	37.65	0	0.00	37.70	1	10,263	0.01%
2022/11/01	1	37.20	0	0.00	37.60	1	10,259	0.01%
2022/10/31	0	0.00	0.2	37.80	37.75	-0.2	10,240	0.00%
2022/10/28	0	0.00	0.1	38.45	37.80	-0.1	10,252	0.00%
2022/10/27	0	0.00	9	38.55	38.85	-9	10,283	-0.09%
2022/10/26	1	38.25	0	0.00	38.15	1	10,434	0.01%
2022/10/24	0	0.00	1	39.30	38.70	-1	10,661	-0.01%
2022/10/19	0	0.00	24	38.19	38.15	-24	10,544	-0.23%
2022/10/18	5	39.45	0	0.00	38.90	5	10,689	0.05%
2022/10/14	1	39.00	7	38.97	39.10	-6	10,733	-0.06%
2022/10/13	3	39.12	11	37.97	37.20	-8	10,777	-0.07%
2022/10/11	0	0.00	100	38.50	38.45	-100	10,944	-0.91%
2022/10/05	7	39.73	12	39.56	39.20	-5	10,898	-0.05%
2022/10/04	10	39.15	1	39.00	39.30	9	10,783	0.08%
2022/09/28	6	36.09	14	35.74	35.25	-8	10,558	-0.08%
2022/09/27	101.1	36.85	0	0.00	37.10	101.1	10,453	0.97%	大買/鉅額交易
2022/09/26	2	37.80	1	37.75	37.20	1	10,454	0.01%
2022/09/23	0	0.00	4	39.15	39.00	-4	10,523	-0.04%
2022/09/22	0	0.00	33	38.85	39.00	-33	10,588	-0.31%
2022/09/21	2	39.43	1	39.70	38.85	1	10,574	0.01%
2022/09/20	0	39.20	0	0.00	39.35	0	10,530	0.00%
2022/09/19	2	39.35	2	39.70	39.00	0	10,591	0.00%
2022/09/16	4	39.38	0	0.00	39.00	4	10,671	0.04%
2022/09/15	8	39.59	9	39.76	39.60	-1	10,794	-0.01%
2022/09/14	2	39.23	1	39.30	39.55	1	10,933	0.01%
2022/09/13	2	39.88	2.1	39.85	40.00	-0.1	11,066	0.00%
2022/09/12	5	39.84	10	39.83	39.85	-5	11,356	-0.04%
2022/09/08	3	38.50	4	38.80	39.10	-1	11,407	-0.01%
2022/09/07	1	37.55	4	37.85	37.50	-3	11,508	-0.03%
2022/09/06	4	38.24	0	0.00	37.80	4	11,585	0.03%
2022/09/05	3.1	37.91	26	37.62	37.85	-23	11,855	-0.19%
2022/09/02	2	38.15	1	38.20	38.05	1	12,013	0.01%
2022/09/01	6.1	38.71	2	38.75	38.65	4.1	11,982	0.03%
2022/08/31	0.1	39.40	0.1	39.35	39.55	0	11,877	0.00%
2022/08/30	0	0.00	6	39.55	39.70	-6	11,907	-0.05%
2022/08/29	6	39.25	6	39.33	39.40	0	11,903	0.00%
2022/08/26	0	0.00	11	40.71	40.45	-11	11,929	-0.09%
2022/08/25	3	40.22	0	40.35	40.35	3	11,897	0.02%
2022/08/24	22	40.53	0	0.00	40.15	22	11,867	0.19%
2022/08/23	2	39.68	14	39.60	39.85	-12	11,826	-0.10%
2022/08/22	8	40.14	2	40.25	40.15	6	11,853	0.05%
2022/08/19	1	40.60	0	0.00	40.65	1	11,942	0.01%
2022/08/18	19	40.57	14	40.55	40.65	5	11,930	0.04%
2022/08/17	3	39.87	3	40.01	39.55	0	11,527	0.00%
2022/08/16	6	39.34	7	39.50	39.20	-1	11,415	-0.01%
2022/08/15	4.9	39.91	8	39.80	39.90	-3.1	11,331	-0.03%
2022/08/12	29	37.99	28.4	38.34	39.15	0.6	10,931	0.01%
2022/08/11	2	35.60	3	35.70	35.70	-1	10,485	-0.01%
2022/08/09	0	35.15	0	0.00	35.15	0	10,671	0.00%
2022/08/08	29	35.15	1	35.00	35.40	28	10,751	0.26%
2022/08/05	1	34.90	25	34.85	34.90	-24	10,838	-0.22%
2022/08/03	2	34.45	8	34.32	34.50	-6	11,353	-0.05%
2022/08/02	14	35.45	13	35.31	35.10	1	11,533	0.01%
2022/08/01	4.1	35.89	8	35.55	36.20	-3.9	11,541	-0.03%
2022/07/29	2	34.75	3	34.75	34.90	-1	11,473	-0.01%
2022/07/28	1	35.25	5	35.30	34.90	-4	11,664	-0.03%
2022/07/26	2	35.23	1	35.25	35.10	1	12,006	0.01%
2022/07/25	3	35.85	1	35.85	36.00	2	12,154	0.02%
2022/07/22	2	34.88	2	34.90	34.90	0	12,173	0.00%
2022/07/21	6	35.00	0	0.00	35.05	6	12,496	0.05%
2022/07/20	10	34.73	3	34.73	34.85	7	13,085	0.05%
2022/07/19	10	35.64	38	36.15	36.05	-28	13,222	-0.21%
2022/07/18	0	0.00	46	34.91	35.10	-46	13,270	-0.35%
2022/07/15	1	33.95	0	0.00	33.95	1	13,581	0.01%
2022/07/13	4	34.08	0	0.00	33.80	4	14,450	0.03%
2022/07/11	2	34.65	0	0.00	34.75	2	16,432	0.01%
2022/07/08	5	34.73	10	35.02	35.20	-5	17,518	-0.03%
2022/07/07	5	33.54	4	34.08	34.15	1	17,960	0.01%
2022/07/06	1	33.20	1	33.15	33.20	0	18,262	0.00%
2022/07/05	1	33.65	0	0.00	34.30	1	18,742	0.01%
2022/07/04	1	33.10	1	33.60	33.40	0	19,064	0.00%
2022/07/01	1	33.50	1	33.50	33.10	0	19,182	0.00%
2022/06/30	2	33.90	0	0.00	33.85	2	19,088	0.01%
2022/06/29	1	35.35	2	35.30	35.25	-1	19,044	-0.01%
2022/06/28	5	35.35	5	35.50	35.55	0	19,123	0.00%
2022/06/27	1	36.25	0	0.00	36.25	1	19,247	0.01%
2022/06/24	3	34.97	0	0.00	35.00	3	19,434	0.02%
2022/06/23	1	35.00	2	34.93	34.90	-1	19,826	-0.01%
2022/06/22	6.2	35.77	0	0.00	35.30	6.2	19,939	0.03%
2022/06/21	1	37.10	1	36.00	37.10	0	20,052	0.00%
2022/06/20	4	36.50	0	0.00	35.40	4	20,063	0.02%
2022/06/17	3	38.00	2	38.05	38.05	1	20,080	0.00%
2022/06/16	1	40.00	2	40.45	38.55	-1	20,302	0.00%
2022/06/15	6	40.07	0	0.00	40.05	6	20,177	0.03%
2022/06/14	6	40.02	0	0.00	40.10	6	20,186	0.03%
2022/06/13	4	41.68	0	0.00	41.55	4	20,189	0.02%
2022/06/10	0	0.00	1	43.00	43.05	-1	20,320	0.00%
2022/06/09	5	43.55	3	43.53	43.50	2	20,501	0.01%
2022/06/08	4	43.83	5	43.99	43.65	-1	20,746	0.00%
2022/06/06	2	43.25	1	43.45	43.50	1	21,937	0.00%
2022/06/02	0.5	43.25	2	43.13	43.05	-1.5	23,276	-0.01%
2022/06/01	3	43.52	3	43.50	43.50	0	24,187	0.00%
2022/05/31	4	43.43	0	0.00	43.40	4	24,685	0.02%
2022/05/30	6	44.10	8	44.02	43.95	-2	25,052	-0.01%
2022/05/26	9.3	43.44	0	0.00	43.10	9.3	27,434	0.03%
2022/05/25	3	43.82	0	0.00	44.00	3	28,106	0.01%
2022/05/24	2	44.50	0	0.00	44.10	2	28,713	0.01%
2022/05/23	2	44.40	7	44.56	44.75	-5	29,280	-0.02%
2022/05/20	3	43.72	10	44.09	44.00	-7	30,567	-0.02%
2022/05/19	14	42.41	19	42.64	42.80	-5	32,307	-0.02%
2022/05/18	5	44.58	13	44.45	44.35	-8	32,193	-0.02%
2022/05/17	2	43.43	0	0.00	43.40	2	32,340	0.01%
2022/05/16	17	43.97	0	0.00	43.40	17	32,550	0.05%
2022/05/13	2	44.05	0	0.00	44.05	2	32,778	0.01%
2022/05/12	1	43.50	0	0.00	43.20	1	32,971	0.00%
2022/05/11	3	44.47	2	44.65	44.20	1	33,247	0.00%
2022/05/10	21	42.63	6	42.75	43.25	15	33,356	0.04%
2022/05/09	26	43.73	2	43.75	43.70	24	33,675	0.07%
2022/05/06	2	44.83	11	44.86	45.00	-9	33,997	-0.03%
2022/05/05	1	45.90	4	45.10	45.90	-3	34,340	-0.01%
2022/05/04	7	44.66	0	0.00	44.25	7	34,184	0.02%
2022/05/03	0.3	43.80	3	43.95	44.80	-2.7	34,135	-0.01%
2022/04/29	15	44.47	0	0.00	44.40	15	34,173	0.04%
2022/04/28	3	44.70	2	44.60	44.40	1	34,662	0.00%
2022/04/27	12	44.55	6	44.30	44.40	6	34,657	0.02%
2022/04/26	12.1	47.29	6	47.23	46.20	6.1	34,331	0.02%
2022/04/25	19	48.57	1	49.40	48.50	18	33,674	0.05%
2022/04/22	10	50.57	4	50.28	50.20	6	33,346	0.02%
2022/04/21	6	51.15	0	0.00	50.60	6	33,109	0.02%
2022/04/20	25	52.76	12	52.46	52.20	13	32,891	0.04%
2022/04/19	10	53.03	7	53.86	53.90	3	32,581	0.01%
2022/04/18	29	54.90	27	53.81	53.00	2	32,184	0.01%
2022/04/15	21.1	55.43	39	55.64	55.00	-17.9	31,634	-0.06%
2022/04/14	6	54.03	13.3	54.05	54.00	-7.3	30,359	-0.02%
2022/04/13	0	0.00	60	52.83	53.00	-60	29,278	-0.20%
2022/04/12	0	0.00	4	52.00	51.70	-4	28,859	-0.01%
2022/04/11	24	51.35	48	51.64	51.70	-24	28,640	-0.08%
2022/04/08	1	51.00	11	50.45	51.00	-10	28,184	-0.04%
2022/04/07	8	49.29	2	48.70	48.75	6	27,881	0.02%
2022/04/06	4	49.70	0	0.00	49.80	4	27,734	0.01%
2022/04/01	1	49.10	4	49.13	49.50	-3	27,704	-0.01%
2022/03/31	2	49.03	1	49.35	49.00	1	27,783	0.00%
2022/03/30	0	0.00	2	49.00	49.35	-2	27,849	-0.01%
2022/03/29	8	49.00	2	49.20	49.00	6	27,771	0.02%
2022/03/28	13	49.79	1.1	49.55	49.95	11.9	27,694	0.04%
2022/03/25	12.1	52.00	1	52.00	52.20	11.1	27,615	0.04%
2022/03/24	16	51.79	3	51.63	51.70	13	27,879	0.05%
2022/03/23	1	50.50	10	50.90	51.20	-9	28,176	-0.03%
2022/03/22	12	51.01	15	51.44	50.90	-3	28,074	-0.01%
2022/03/21	12	50.58	19	50.61	50.20	-7	27,802	-0.03%
2022/03/18	10	49.36	0	0.00	49.40	10	27,719	0.04%
2022/03/17	8	49.04	0.1	49.20	49.05	7.9	28,002	0.03%
2022/03/16	2	48.90	0	0.00	48.65	2	28,087	0.01%
2022/03/15	4	48.85	1	48.95	48.40	3	27,987	0.01%
2022/03/14	12	49.87	2	49.63	50.30	10	28,451	0.04%
2022/03/11	5	50.52	7	50.02	49.90	-2	28,866	-0.01%
2022/03/10	4	49.38	7	49.74	49.75	-3	28,819	-0.01%
2022/03/09	15	49.66	19	49.29	49.45	-4	28,546	-0.01%
2022/03/08	85	52.19	41	52.53	50.10	44	27,909	0.16%
2022/03/07	9.5	53.50	8	53.31	52.70	1.5	26,610	0.01%
2022/03/04	2	53.40	3	53.73	53.30	-1	25,975	0.00%
2022/03/03	9	53.52	15.1	53.45	53.70	-6.1	25,921	-0.02%
2022/03/02	24.1	54.06	41	53.42	53.30	-17	26,163	-0.06%
2022/03/01	46.2	53.91	36	53.88	53.10	10.2	25,806	0.04%
2022/02/25	31	52.01	10	51.98	52.40	21	25,171	0.08%
2022/02/24	6	50.45	15	50.53	50.00	-9	24,996	-0.04%
2022/02/23	80	51.61	5	52.30	52.20	75	24,477	0.31%
2022/02/22	32	52.96	12	52.63	51.50	20	24,043	0.08%
2022/02/21	94	52.26	81.1	52.81	53.00	12.9	22,923	0.06%
2022/02/18	2	49.20	4.5	49.08	49.35	-2.5	21,290	-0.01%
2022/02/17	4	48.79	1	48.55	48.70	3	21,620	0.01%
2022/02/16	4.1	48.89	25	49.00	48.60	-20.9	21,735	-0.10%
2022/02/15	17	49.20	13	49.39	48.85	4	22,306	0.02%
2022/02/14	2	48.35	4	48.50	49.00	-2	23,658	-0.01%
2022/02/11	9	49.26	24	49.39	49.00	-15	23,657	-0.06%
2022/02/10	4	49.51	16	49.03	49.05	-12	24,768	-0.05%
2022/02/09	1	48.95	16.7	48.92	48.50	-15.7	26,164	-0.06%
2022/02/08	1	47.15	7	47.83	48.05	-6	25,747	-0.02%
2022/02/07	6	47.00	14	46.79	47.50	-8	25,531	-0.03%
2022/01/26	0	0.00	14	44.19	44.10	-14	25,252	-0.06%
2022/01/25	3	44.33	1	44.30	44.20	2	25,659	0.01%
2022/01/24	3	44.60	3	45.05	44.70	0	26,549	0.00%
2022/01/21	26.1	45.64	9	45.77	45.55	17.1	26,751	0.06%
2022/01/20	0	0.00	2	44.55	45.45	-2	26,341	-0.01%
2022/01/19	2	44.05	0	0.00	43.70	2	26,647	0.01%
2022/01/18	2	44.20	0	0.00	44.35	2	26,715	0.01%
2022/01/14	3	44.23	0	0.00	44.25	3	27,100	0.01%
2022/01/13	5	45.40	5	45.35	45.15	0	27,489	0.00%
2022/01/12	2	44.45	5	44.49	44.55	-3	27,455	-0.01%
2022/01/11	0	0.00	2	44.10	44.10	-2	27,513	-0.01%
2022/01/10	4	44.36	0	0.00	44.05	4	27,959	0.01%
2022/01/07	6	44.73	2	44.85	44.60	4	28,085	0.01%
2022/01/06	0	0.00	9	45.16	45.20	-9	28,276	-0.03%
2022/01/05	4	45.31	4	45.46	45.05	0	28,627	0.00%
2022/01/04	1	45.20	15	45.36	45.30	-14	28,811	-0.05%
2021/12/30	1	46.30	2	46.15	46.25	-1	29,092	0.00%
2021/12/29	2	46.35	0	0.00	46.35	2	29,190	0.01%
2021/12/28	1	46.20	5	46.25	46.35	-4	29,352	-0.01%
2021/12/27	8	46.46	0	0.00	46.15	8	29,712	0.03%
2021/12/24	3	47.03	12	47.01	46.80	-9	29,868	-0.03%
2021/12/23	1	47.40	0	0.00	47.35	1	29,994	0.00%
2021/12/22	3	47.55	19.1	47.59	47.45	-16.1	30,262	-0.05%
2021/12/21	18	47.59	5	47.72	47.90	13	30,252	0.04%
2021/12/20	7.1	48.73	4.5	48.59	48.75	2.6	30,013	0.01%
2021/12/17	4	48.04	16.6	48.04	47.65	-12.6	29,641	-0.04%
2021/12/16	3	46.90	14	46.89	47.10	-11	29,247	-0.04%
2021/12/15	5	47.04	10	47.15	47.00	-5	29,461	-0.02%
2021/12/14	30	47.33	1	47.35	46.70	29	29,633	0.10%
2021/12/13	12	48.15	16	48.17	47.90	-4	29,623	-0.01%
2021/12/10	0	0.00	5	47.30	47.00	-5	29,509	-0.02%
2021/12/09	2	47.50	3	47.45	47.30	-1	29,827	0.00%
2021/12/08	5	48.37	4	48.74	47.60	1	30,311	0.00%
2021/12/07	4	47.41	131	47.85	47.95	-127	29,991	-0.42%	大賣/鉅額交易
2021/12/06	3	46.43	6	46.40	46.20	-3	29,525	-0.01%
2021/12/03	1	46.55	3	46.83	46.20	-2	29,605	-0.01%
2021/12/02	53	46.44	23	46.15	46.30	30	29,860	0.10%
2021/12/01	61	46.25	2	46.33	46.20	59	29,959	0.20%
2021/11/30	19	46.38	1	46.00	46.05	18	30,063	0.06%
2021/11/29	14	46.14	4	46.15	46.20	10	30,010	0.03%
2021/11/26	4	47.49	13.5	47.69	47.75	-9.5	30,027	-0.03%
2021/11/25	16.1	47.84	21	47.82	47.65	-4.9	29,704	-0.02%
2021/11/24	69	47.25	33	47.43	47.05	36	29,565	0.12%
2021/11/23	16.3	46.11	16	46.13	45.65	0.3	29,073	0.00%
2021/11/22	0	0.00	1	44.10	44.65	-1	29,884	0.00%
2021/11/19	23.1	44.29	43	43.93	43.70	-19.9	30,030	-0.07%
2021/11/18	5.2	44.67	4	44.93	44.55	1.2	30,294	0.00%
2021/11/17	17	45.59	6	45.11	45.05	11	30,370	0.04%
2021/11/16	14.1	46.50	9	46.63	45.45	5.1	30,546	0.02%
2021/11/15	18.1	46.88	53	47.00	46.75	-34.9	30,484	-0.11%
2021/11/12	29.1	48.91	62	48.37	48.30	-33	31,117	-0.11%
2021/11/11	19	48.63	38	49.46	49.40	-19	31,100	-0.06%
2021/11/10	4	46.65	1	46.70	46.75	3	30,032	0.01%
2021/11/09	25	47.05	211	47.46	46.90	-186	30,377	-0.61%	大賣/鉅額交易
2021/11/08	211	46.19	350	46.10	46.35	-139	29,604	-0.47%	大買/大賣/鉅額交易
2021/11/05	4	41.78	2.7	42.25	42.15	1.3	28,942	0.00%
2021/11/04	0	0.00	3	41.85	42.55	-3	29,010	-0.01%
2021/11/03	9	41.22	5	41.37	41.75	4	29,328	0.01%
2021/11/02	57	40.82	26	40.84	40.30	31	29,348	0.11%
2021/11/01	37	42.69	6	41.85	41.10	31	29,188	0.11%
2021/10/29	113.3	44.23	50.3	44.27	44.15	62.9	28,525	0.22%	大買/
2021/10/28	3	44.92	20	44.90	44.95	-17	28,490	-0.06%
2021/10/27	3	45.05	102	45.00	45.10	-99	28,676	-0.35%	大賣/
2021/10/26	0	0.00	8	45.49	45.15	-8	28,861	-0.03%
2021/10/25	10	45.40	10	45.15	45.15	0	29,402	0.00%
2021/10/22	331	45.25	33	45.16	45.05	298	30,261	0.98%	大買/鉅額交易
2021/10/21	7	46.39	12.1	46.23	46.30	-5.1	30,821	-0.02%
2021/10/20	1	44.75	2	44.55	44.55	-1	31,203	0.00%
2021/10/19	1	44.50	3	44.52	44.50	-2	31,961	-0.01%
2021/10/18	33	45.08	4	46.11	45.00	29	33,279	0.09%
2021/10/15	2.1	45.00	3.7	44.87	44.90	-1.6	34,479	0.00%
2021/10/14	1	44.65	17	44.69	44.75	-16	35,965	-0.04%
2021/10/13	0	0.00	10	44.65	44.60	-10	38,464	-0.03%
2021/10/12	0	0.00	3	44.60	44.60	-3	39,356	-0.01%
2021/10/08	0	0.00	6	44.63	44.55	-6	40,508	-0.01%
2021/10/07	3	44.48	17	44.46	44.65	-14	41,538	-0.03%
2021/10/05	0	0.00	3	44.50	44.90	-3	45,729	-0.01%
2021/10/04	6.5	44.26	11	44.48	44.20	-4.5	46,599	-0.01%
2021/10/01	4.2	45.10	2	45.03	45.10	2.2	47,959	0.00%
2021/09/30	1	45.65	0	0.00	45.85	1	49,915	0.00%
2021/09/29	2	44.98	6	45.43	45.00	-4	51,403	-0.01%
2021/09/28	0	0.00	1	45.00	45.00	-1	53,570	0.00%
2021/09/27	2	45.20	0	0.00	45.30	2	57,480	0.00%
2021/09/24	2	45.93	1	45.70	45.70	1	62,167	0.00%
2021/09/23	2	45.90	0	0.00	45.80	2	69,601	0.00%
2021/09/22	6.9	45.48	11	45.65	45.75	-4.1	76,836	-0.01%
2021/09/17	5	47.85	0	0.00	47.75	5	80,788	0.01%
2021/09/16	8	48.78	7	48.87	48.40	1	82,968	0.00%
2021/09/15	9	48.33	5	48.64	48.75	4	83,489	0.00%
2021/09/14	11	49.42	6	49.23	49.30	5	84,968	0.01%
2021/09/13	9	49.63	26	50.04	50.50	-17	86,300	-0.02%
2021/09/10	7	48.71	11	49.16	48.75	-4	86,105	0.00%
2021/09/09	0	0.00	27	47.98	47.90	-27	86,148	-0.03%
2021/09/08	4	47.78	0	0.00	47.05	4	86,592	0.00%
2021/09/07	22	49.35	20	49.78	48.35	2	86,871	0.00%
2021/09/06	3	49.32	8.5	49.51	49.20	-5.5	86,924	-0.01%
2021/09/03	23	49.57	26	48.92	48.85	-3	87,286	0.00%
2021/09/02	9	49.35	13	49.38	48.60	-4	87,905	0.00%
2021/09/01	31	50.76	30	51.12	50.20	1	88,583	0.00%
2021/08/31	16	50.10	5	50.30	50.60	11	88,670	0.01%
2021/08/30	8	49.99	4	50.30	49.95	4	89,428	0.00%
2021/08/27	8	49.76	18	49.37	50.20	-10	90,186	-0.01%
2021/08/26	33.3	50.44	25	50.59	49.00	8.3	90,929	0.01%
2021/08/25	10.1	48.03	1	47.90	48.10	9.1	92,275	0.01%
2021/08/24	6.2	47.18	7.2	47.74	48.35	-1	93,545	0.00%
2021/08/23	2.1	47.60	25	47.82	47.70	-22.9	96,102	-0.02%
2021/08/20	13	46.01	1.2	46.23	46.00	11.8	97,374	0.01%
2021/08/19	9	47.27	12	47.57	46.55	-3	98,081	0.00%
2021/08/18	37.2	46.12	35.5	45.90	48.55	1.7	98,353	0.00%
2021/08/17	31.6	48.40	16.3	49.30	47.00	15.4	97,910	0.02%
2021/08/16	14.2	51.19	6	51.40	50.40	8.2	97,863	0.01%
2021/08/13	40.5	52.38	34	52.57	52.30	6.5	98,613	0.01%
2021/08/12	13.3	53.08	96	51.75	53.50	-82.7	99,398	-0.08%
2021/08/11	94.2	52.10	49	52.96	50.90	45.2	100,420	0.05%
2021/08/10	7.2	51.07	1	51.70	50.90	6.2	99,818	0.01%
2021/08/09	4	51.93	8	51.98	51.50	-4	101,040	0.00%
2021/08/06	28	51.39	12.5	51.26	51.00	15.5	102,182	0.02%
2021/08/05	7.1	51.15	2.5	51.74	50.90	4.6	103,966	0.00%
2021/08/04	31.2	52.84	5	53.08	52.20	26.2	105,230	0.02%
2021/08/03	49.4	53.39	39	53.25	53.50	10.4	108,385	0.01%
2021/08/02	7	52.63	11	53.43	54.10	-4	110,971	0.00%
2021/07/30	91.1	53.02	60	53.81	52.00	31.1	111,955	0.03%
2021/07/29	0	0.00	23	53.51	53.60	-23	113,192	-0.02%
2021/07/28	39	52.16	72	52.03	51.30	-33	114,079	-0.03%
2021/07/27	21	52.41	915	51.66	51.60	-894	115,128	-0.78%	大賣/鉅額交易
2021/07/26	890	53.05	6	53.13	52.80	884	116,132	0.76%	大買/鉅額交易
2021/07/23	24	54.73	42.1	55.32	55.20	-18.1	116,839	-0.02%
2021/07/22	52.4	55.10	44	54.72	53.60	8.4	116,605	0.01%
2021/07/21	104	58.89	148.1	58.11	56.50	-44.1	116,067	-0.04%	大買/大賣/
2021/07/20	72.2	59.01	49	59.04	58.40	23.2	115,458	0.02%
2021/07/19	72.1	60.35	95	60.57	60.00	-22.9	115,103	-0.02%
2021/07/16	52	58.31	36	58.40	58.30	16	115,684	0.01%
2021/07/15	46.3	57.89	52	56.43	58.50	-5.7	116,177	0.00%
2021/07/14	37.5	54.59	89	54.29	54.40	-51.5	116,278	-0.04%
2021/07/13	86.2	58.79	136	58.43	56.30	-49.8	116,504	-0.04%	大賣/
2021/07/12	132.8	59.96	149	60.01	59.60	-16.2	116,141	-0.01%	大買/大賣/
2021/07/09	41	57.90	34	57.15	56.90	7	114,318	0.01%
2021/07/08	80.3	58.05	47	58.29	58.00	33.3	115,233	0.03%
2021/07/07	173	57.72	143	58.71	57.10	30	114,284	0.03%	大買/大賣/
2021/07/06	133.5	60.00	110.1	60.11	59.50	23.5	113,346	0.02%	大買/大賣/
2021/07/05	169.3	61.33	106.1	61.74	60.50	63.3	112,774	0.06%	大買/大賣/
2021/07/02	200.1	61.15	135.3	61.83	59.90	64.8	112,517	0.06%	大買/大賣/
2021/07/01	148.1	60.12	150	60.08	60.30	-2	110,796	0.00%	大買/大賣/
2021/06/30	324.2	60.86	215	61.22	59.50	109.2	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	259.1	55.79	1,766	56.32	57.90	-1,506.9	99,335	-1.52%	大買/大賣/鉅額交易
2021/06/28	105	50.59	191.6	52.09	52.70	-86.6	92,252	-0.09%	大買/大賣/
2021/06/25	106	48.72	82	48.06	47.95	24	88,275	0.03%	大買/
2021/06/24	14	47.15	44	47.02	46.50	-30	86,098	-0.03%
2021/06/23	40.5	47.74	26	47.84	45.80	14.5	85,332	0.02%
2021/06/22	1,616	47.34	57	47.08	48.00	1,559	83,604	1.86%	大買/鉅額交易
2021/06/21	38	44.07	30	44.19	43.80	8	81,795	0.01%
2021/06/18	39	45.75	23	45.25	45.50	16	81,400	0.02%
2021/06/17	7	46.46	6	46.36	45.95	1	80,959	0.00%
2021/06/16	28	46.70	4	46.61	45.75	24	80,404	0.03%
2021/06/15	5	46.71	10	46.37	47.05	-5	79,901	-0.01%
2021/06/11	18	46.42	11	46.28	45.95	7	79,516	0.01%
2021/06/10	12.3	45.54	9	45.78	46.55	3.3	79,163	0.00%
2021/06/09	125.9	46.37	31	46.30	45.75	94.9	78,380	0.12%	大買/
2021/06/08	15	48.64	5.1	48.55	47.80	9.9	77,628	0.01%
2021/06/07	75.6	48.29	4	47.83	47.60	71.5	77,228	0.09%
2021/06/04	10	49.54	9	49.33	48.60	1	76,205	0.00%
2021/06/03	47	49.45	59.2	49.14	48.80	-12.2	75,253	-0.02%
2021/06/02	26	49.24	43.3	49.38	49.05	-17.3	74,534	-0.02%
2021/06/01	77.1	46.83	36.2	47.17	47.90	40.9	72,757	0.06%
2021/05/31	95.3	47.17	86	47.61	46.00	9.3	72,920	0.01%
2021/05/28	127	44.15	177	44.25	44.95	-50	70,381	-0.07%	大買/大賣/
2021/05/27	12	41.64	5.1	41.31	40.90	6.9	69,091	0.01%
2021/05/26	2	39.85	6	40.23	40.70	-4	68,443	-0.01%
2021/05/25	45	39.53	43	39.74	39.75	2	67,979	0.00%
2021/05/24	10	40.16	15	40.21	40.20	-5	67,863	-0.01%
2021/05/21	71	39.53	59	40.46	40.30	12	67,958	0.02%
2021/05/20	92	40.96	49	39.45	39.50	43	66,983	0.06%
2021/05/19	17.1	40.56	20	40.79	41.50	-2.9	65,721	0.00%
2021/05/18	6	37.18	6.1	37.58	37.75	-0.1	64,142	0.00%
2021/05/17	51	34.80	41.1	34.98	34.35	9.9	63,937	0.02%
2021/05/14	16.5	37.93	7	38.07	37.40	9.5	62,629	0.02%
2021/05/13	26	39.85	33	39.64	39.35	-7	60,892	-0.01%
2021/05/12	39	44.48	13	44.97	43.70	26	58,931	0.04%
2021/05/11	103	50.41	66.1	51.23	48.55	37	57,459	0.06%	大買/
2021/05/10	91	51.95	101.3	52.39	53.00	-10.3	54,145	-0.02%	大賣/
2021/05/07	33	48.86	41	48.81	49.40	-8	51,262	-0.02%
2021/05/06	87	48.16	71.1	48.06	49.45	15.9	49,859	0.03%
2021/05/05	27.1	45.93	38.1	45.95	45.95	-11.1	48,126	-0.02%
2021/05/04	48	46.49	14	46.83	43.70	34	46,697	0.07%
2021/05/03	42	49.49	43	49.82	48.45	-1	45,015	0.00%
2021/04/29	8	47.94	24.4	48.28	48.00	-16.4	43,382	-0.04%
2021/04/28	8.9	46.72	159.1	47.06	46.45	-150.3	41,922	-0.36%	大賣/鉅額交易
2021/04/27	26.2	49.22	10.5	48.44	47.85	15.7	41,642	0.04%
2021/04/26	157	48.46	28.2	47.83	48.70	128.8	40,781	0.32%	大買/鉅額交易
2021/04/23	29.3	46.37	17	46.31	45.70	12.3	39,893	0.03%
2021/04/22	111	50.49	88.2	51.04	48.30	22.8	38,942	0.06%	大買/
2021/04/21	50	46.00	65	46.09	48.00	-15	35,741	-0.04%
2021/04/20	16	45.81	12	44.87	46.50	4	34,540	0.01%
2021/04/19	30.3	45.34	44	45.73	46.05	-13.7	33,267	-0.04%
2021/04/16	24	41.80	38	41.97	41.90	-14	31,918	-0.04%
2021/04/15	17	40.46	15.1	40.55	40.15	1.9	30,497	0.01%
2021/04/14	33	40.44	17	40.16	39.95	16	30,141	0.05%
2021/04/13	35	39.98	20	40.47	39.55	15	28,521	0.05%
2021/04/12	20	40.53	21	40.63	40.80	-1	28,017	0.00%
2021/04/09	25	39.21	13	39.39	38.50	12	26,927	0.04%
2021/04/08	42	39.48	47.1	39.86	39.35	-5.1	26,031	-0.02%
2021/04/07	21	36.85	140.6	36.70	37.85	-119.6	24,214	-0.49%	大賣/鉅額交易
2021/04/06	12	33.74	419.2	33.93	34.45	-407.2	22,297	-1.83%	大賣/鉅額交易
2021/04/01	2	31.40	106.1	31.40	31.35	-104.1	22,073	-0.47%	大賣/鉅額交易
2021/03/31	10	31.30	2	31.23	31.35	8	22,107	0.04%
2021/03/30	1	31.10	7	30.80	31.10	-6	21,953	-0.03%
2021/03/29	7	30.65	6	30.56	30.50	1	22,022	0.00%
2021/03/26	1	29.70	2	29.70	29.80	-1	23,036	0.00%
2021/03/25	0	0.00	1	29.70	29.65	-1	23,726	0.00%
2021/03/24	1	29.30	0	0.00	29.40	1	24,143	0.00%
2021/03/23	50	29.83	0	0.00	29.90	50	24,409	0.20%
2021/03/22	0.1	29.65	0	29.70	29.70	0	24,926	0.00%
2021/03/19	53	29.37	3.2	29.40	29.35	49.8	25,487	0.20%
2021/03/18	2	29.75	1	29.75	29.75	1	25,978	0.00%
2021/03/17	1	29.50	1	29.40	29.70	0	26,973	0.00%
2021/03/16	309.1	29.50	11	29.48	29.55	298.1	28,297	1.05%	大買/鉅額交易
2021/03/15	208	30.33	1	30.25	30.35	207	28,818	0.72%	大買/鉅額交易
2021/03/11	4	30.70	4	31.10	30.60	0	30,507	0.00%
2021/03/09	1	30.35	3	30.40	30.35	-2	32,527	-0.01%
2021/03/08	11.1	29.82	10	29.94	29.55	1.1	32,658	0.00%
2021/03/05	20	30.74	2	31.55	30.20	18	32,969	0.05%
2021/03/04	12	33.10	22	33.09	32.80	-10	33,058	-0.03%
2021/03/03	1	30.70	16	31.52	31.60	-15	32,025	-0.05%
2021/03/02	14	30.83	11	30.99	30.45	3	33,205	0.01%
2021/02/26	13	31.52	40.8	31.24	31.20	-27.8	33,433	-0.08%
2021/02/25	8	31.08	6	30.96	30.90	2	33,046	0.01%
2021/02/24	19	30.68	1	30.30	30.35	18	33,029	0.05%
2021/02/23	13	30.80	23	31.07	30.85	-10	32,714	-0.03%
2021/02/22	18.7	29.10	10	29.22	29.45	8.7	32,028	0.03%
2021/02/19	1	28.00	2	28.13	28.20	-1	31,837	0.00%
2021/02/18	5	27.85	5	27.98	27.85	0	31,859	0.00%
2021/02/17	1.3	27.58	28	27.00	27.65	-26.7	31,818	-0.08%
2021/02/05	4	25.66	3	25.78	25.50	1	31,545	0.00%
2021/02/04	1	25.75	3	25.78	25.90	-2	31,699	-0.01%
2021/02/03	3	25.72	0	0.00	25.70	3	31,928	0.01%
2021/02/02	2	26.15	0	0.00	26.45	2	32,400	0.01%
2021/02/01	1	25.10	14	26.18	26.20	-13	32,775	-0.04%
2021/01/29	11	25.11	8	25.16	25.10	3	33,013	0.01%
2021/01/28	32	25.52	26	25.62	25.40	6	33,332	0.02%
2021/01/27	4.7	26.22	2	26.33	25.80	2.7	33,894	0.01%
2021/01/25	7	26.30	15	26.22	27.15	-8	35,725	-0.02%
2021/01/22	10	25.57	11	25.53	25.90	-1	36,213	0.00%
2021/01/21	6.8	26.09	11	26.22	25.90	-4.3	36,365	-0.01%
2021/01/20	5	26.38	11	26.14	25.85	-6	37,058	-0.02%
2021/01/19	4	27.48	2	27.65	27.10	2	36,744	0.01%
2021/01/18	6	27.31	9	27.92	27.45	-3	36,641	-0.01%
2021/01/15	16	27.81	40	27.95	27.95	-24	36,487	-0.07%
2021/01/14	2	28.80	1	29.30	28.65	1	36,265	0.00%
2021/01/13	8	28.84	12	28.67	28.65	-4	36,306	-0.01%
2021/01/12	14	29.85	0	0.00	29.65	14	35,776	0.04%
2021/01/11	1	30.40	1	30.90	30.85	0	35,532	0.00%
2021/01/08	4	30.45	25	30.42	30.85	-21	35,398	-0.06%
2021/01/07	4	30.28	4	30.68	30.80	0	35,250	0.00%
2021/01/06	37.8	30.83	4	30.40	29.90	33.8	34,962	0.10%
2021/01/05	16	31.59	303	31.02	30.90	-287	35,339	-0.81%	大賣/鉅額交易
2021/01/04	10.3	30.90	25	30.77	31.00	-14.8	35,400	-0.04%
2020/12/31	1	30.40	0.1	31.20	31.30	0.9	35,206	0.00%
2020/12/30	2	31.70	9	31.46	30.95	-7	34,896	-0.02%
2020/12/29	3	31.10	6	30.98	31.00	-3	34,474	-0.01%
2020/12/28	15	30.49	8.6	30.28	30.25	6.4	34,001	0.02%
2020/12/25	9	30.69	8	30.65	30.65	1	33,585	0.00%
2020/12/24	3	31.42	0	0.00	31.10	3	33,198	0.01%
2020/12/23	2	30.90	1	30.40	31.25	1	32,986	0.00%
2020/12/22	27	32.34	13	32.33	30.85	14	32,667	0.04%
2020/12/21	13	32.51	1	32.35	32.40	12	31,440	0.04%
2020/12/18	5	32.01	6	32.06	31.85	-1	30,695	0.00%
2020/12/17	9	31.78	17	31.69	32.00	-8	30,285	-0.03%
2020/12/16	2	31.90	2	32.00	32.00	0	29,947	0.00%
2020/12/15	14.1	31.59	15	31.51	30.95	-0.9	29,343	0.00%
2020/12/14	318	30.96	1	30.55	30.90	317	28,754	1.10%	大買/鉅額交易
2020/12/11	20	31.35	17.2	31.51	31.35	2.8	28,210	0.01%
2020/12/10	13	32.67	18	33.31	32.10	-5	27,234	-0.02%
2020/12/09	12	31.62	11	31.97	32.00	1	25,915	0.00%
2020/12/08	9	31.18	0	0.00	31.10	9	25,320	0.04%
2020/12/07	39	31.28	24	31.49	31.00	15	24,861	0.06%
2020/12/04	29	30.53	21	30.39	30.60	8	23,494	0.03%
2020/12/03	3	29.30	9	29.24	29.20	-6	22,316	-0.03%
2020/12/02	1	28.45	0	0.00	27.80	1	21,321	0.00%
2020/12/01	10	28.48	17	28.66	27.95	-7	20,950	-0.03%
2020/11/30	20	27.75	12	28.02	28.10	8	20,195	0.04%
2020/11/27	1	26.55	12	26.76	26.85	-11	19,182	-0.06%
2020/11/26	179	26.89	187.1	26.95	26.35	-8.1	18,505	-0.04%	大買/大賣/
2020/11/25	6	24.23	0	0.00	24.85	6	16,813	0.04%
2020/11/24	0	0.00	1	23.70	23.75	-1	16,303	-0.01%
2020/11/23	1	23.90	37	23.81	24.30	-36	16,140	-0.22%
2020/11/20	2	23.75	0	0.00	23.75	2	15,843	0.01%
2020/11/19	2	24.10	0	0.00	24.05	2	15,636	0.01%
2020/11/18	0	0.00	5	24.65	24.60	-5	15,415	-0.03%
2020/11/17	0	0.00	7	24.66	24.65	-7	15,220	-0.05%
2020/11/16	6	24.02	29	24.18	24.15	-23	15,186	-0.15%
2020/11/13	11	24.35	1	24.40	24.15	10	15,049	0.07%
2020/11/12	2	24.63	9	24.53	24.75	-7	14,918	-0.05%
2020/11/11	8	24.89	8	24.64	24.65	0	14,680	0.00%
2020/11/10	21	25.04	19	25.03	24.90	2	14,494	0.01%
2020/11/09	19	24.59	13	24.76	24.85	6	13,952	0.04%
2020/11/06	4	24.14	25.8	24.23	24.10	-21.8	13,465	-0.16%
2020/11/05	13	24.03	4	24.20	23.85	9	13,083	0.07%
2020/11/04	24	24.07	35	24.28	24.50	-11	12,721	-0.09%
2020/11/03	21	23.59	15	23.93	24.10	6	12,087	0.05%
2020/11/02	3	22.67	4	22.98	23.15	-1	10,669	-0.01%
2020/10/30	7	22.12	3	22.20	21.90	4	9,912	0.04%
2020/10/29	3	23.10	0	0.00	22.65	3	9,077	0.03%
2020/10/28	4	23.18	9	22.91	22.90	-5	8,635	-0.06%
2020/10/27	1	21.05	0	0.00	21.50	1	7,762	0.01%
2020/10/26	2	21.10	0	0.00	21.05	2	7,681	0.03%
2020/10/22	21	20.80	0	0.00	20.65	21	7,590	0.28%
2020/10/19	0	0.00	5	20.75	20.80	-5	7,118	-0.07%
2020/10/16	0	0.00	5	21.25	21.15	-5	7,049	-0.07%
2020/10/13	10	22.05	11	21.69	22.30	-1	6,791	-0.01%
2020/10/12	0	0.00	13	21.69	22.00	-13	6,033	-0.22%
2020/10/08	0	0.00	1	20.00	20.00	-1	5,673	-0.02%
2020/10/06	1	20.10	3	19.98	19.90	-2	5,832	-0.03%
2020/10/05	3	19.45	3	19.57	19.55	0	5,856	0.00%
2020/09/30	2	19.60	0	0.00	19.65	2	5,996	0.03%
2020/09/29	1	19.45	0	0.00	19.50	1	6,006	0.02%
2020/09/28	5	19.04	0	0.00	19.05	5	5,984	0.08%
2020/09/25	1	19.20	0	0.00	18.95	1	6,021	0.02%
2020/09/24	0	0.00	1	19.55	19.10	-1	6,006	-0.02%
2020/09/22	0	0.00	3	20.30	20.20	-3	5,992	-0.05%
2020/09/21	35	21.00	1	20.70	20.65	34	6,179	0.55%
2020/09/15	2	20.70	0	0.00	20.50	2	7,356	0.03%
2020/09/11	3	21.55	1	21.40	21.40	2	7,495	0.03%
2020/09/09	1	22.85	0	0.00	22.85	1	7,234	0.01%
2020/09/04	0	0.00	2	21.70	21.65	-2	7,277	-0.03%
2020/09/02	3	22.42	4	22.35	22.40	-1	7,250	-0.01%
2020/09/01	5	21.54	0.2	21.75	21.70	4.8	7,186	0.07%
2020/08/28	3	21.52	11	21.49	21.25	-8	7,154	-0.11%
2020/08/27	2	21.05	0	0.00	21.00	2	7,174	0.03%
2020/08/21	2	20.85	11.1	21.07	21.35	-9.1	7,316	-0.12%
2020/08/20	0	0.00	1	20.05	20.55	-1	7,288	-0.01%
2020/08/18	0	0.00	4	21.45	21.40	-4	7,074	-0.06%
2020/08/17	2	21.25	0	0.00	21.35	2	7,102	0.03%
2020/08/14	2	21.60	20	21.55	21.60	-18	7,079	-0.25%
2020/08/13	10	22.00	0	0.00	21.80	10	7,062	0.14%
2020/08/04	1	22.80	0	0.00	22.80	1	6,921	0.01%
2020/08/03	10	22.55	0	0.00	22.65	10	6,994	0.14%
2020/07/30	2	23.10	3	23.62	23.65	-1	7,009	-0.01%
2020/07/29	0	0.00	2	22.70	22.50	-2	7,039	-0.03%
2020/07/28	5	21.95	3	22.00	22.00	2	7,185	0.03%
2020/07/27	2	22.90	0	0.00	22.65	2	7,211	0.03%
2020/07/24	2	23.95	0	0.00	23.80	2	7,190	0.03%
2020/07/22	15	24.50	3	24.50	24.60	12	7,312	0.16%
2020/07/21	0	0.00	2	24.65	24.60	-2	7,340	-0.03%
2020/07/16	0	0.00	10	25.10	25.05	-10	7,371	-0.14%
2020/07/14	9	25.86	0	0.00	25.80	9	7,402	0.12%
2020/07/13	5	26.09	20	26.35	26.00	-15	7,330	-0.20%
2020/07/10	30	26.99	8	26.72	26.70	22	7,282	0.30%
2020/07/09	1	27.45	13	26.99	27.30	-12	7,226	-0.17%
2020/07/06	0	0.00	70	26.90	26.90	-70	7,267	-0.96%
2020/07/03	2	26.60	0	0.00	26.85	2	7,334	0.03%
2020/07/02	0	0.00	3	27.00	26.95	-3	7,345	-0.04%
2020/07/01	0	0.00	2	27.00	27.10	-2	7,375	-0.03%
2020/06/30	15	27.00	5	26.99	27.10	10	7,451	0.13%
2020/06/29	1	25.70	0	0.00	26.35	1	7,246	0.01%
2020/06/24	22	25.89	8	25.63	26.05	14	6,930	0.20%
2020/06/22	21	25.92	0	0.00	25.25	21	6,309	0.33%
2020/06/19	25	26.31	0	0.00	26.00	25	6,023	0.42%
2020/06/18	1	26.95	0	0.00	26.95	1	5,733	0.02%
2020/06/16	12	27.12	5	27.30	27.30	7	5,803	0.12%
2020/06/15	11	27.57	0	0.00	27.15	11	5,907	0.19%
2020/06/12	21	27.36	8	27.49	27.90	13	5,817	0.22%
2020/06/11	66	27.60	3	27.60	27.55	63	5,802	1.09%
2020/06/10	8	27.64	1	27.95	27.65	7	5,761	0.12%
2020/06/09	9	27.87	33	27.76	27.80	-24	5,891	-0.41%
2020/06/08	8	27.41	26	27.57	27.40	-18	5,930	-0.30%
2020/06/05	21	27.77	0	0.00	27.70	21	5,995	0.35%
2020/06/04	0	0.00	5	27.67	27.80	-5	6,053	-0.08%
2020/06/03	13	26.90	20	27.50	27.40	-7	6,053	-0.12%
2020/06/02	6	26.78	0.1	26.75	26.85	5.9	6,039	0.10%
2020/06/01	2	26.80	0	0.00	26.70	2	6,069	0.03%
2020/05/29	3	27.00	0	0.00	26.85	3	6,065	0.05%
2020/05/28	16	27.58	3	27.72	27.45	13	6,074	0.21%
2020/05/27	3	27.40	0	0.00	27.10	3	6,063	0.05%
2020/05/22	1	27.40	1	27.30	27.00	0	6,212	0.00%
2020/05/21	3	26.60	1	26.75	26.95	2	6,149	0.03%
2020/05/20	0	0.00	8.2	26.31	26.85	-8.2	6,132	-0.13%
2020/05/19	5	25.75	5	26.15	25.80	0	6,072	0.00%
2020/05/18	1	25.50	0	0.00	25.40	1	6,049	0.02%
2020/05/15	7	25.65	12	25.96	25.55	-5	6,073	-0.08%
2020/05/14	11	26.03	0	0.00	25.80	11	6,044	0.18%
2020/05/13	0	0.00	1	26.65	26.80	-1	5,999	-0.02%
2020/05/11	1	27.60	3	27.58	27.50	-2	5,945	-0.03%
2020/05/08	2	27.00	3	27.00	26.95	-1	5,899	-0.02%
2020/05/07	0	0.00	4	27.29	27.35	-4	5,826	-0.07%
2020/05/06	1	27.25	0	0.00	27.05	1	5,794	0.02%
2020/05/05	4	27.53	5	27.25	27.40	-1	5,752	-0.02%
2020/05/04	10	26.30	1	27.20	27.50	9	5,677	0.16%
2020/04/30	0	0.00	15	26.70	26.65	-15	5,504	-0.27%
2020/04/29	5	26.30	10	26.35	26.30	-5	5,449	-0.09%
2020/04/28	0	0.00	3	26.35	26.30	-3	5,407	-0.06%
2020/04/27	2	26.18	9	26.19	26.40	-7	5,454	-0.13%
2020/04/24	0	0.00	1	25.45	25.40	-1	5,347	-0.02%
2020/04/22	1	25.25	0	0.00	25.50	1	5,315	0.02%
2020/04/21	39	25.62	6	25.49	25.55	33	5,316	0.62%
2020/04/20	10	25.76	0	0.00	26.25	10	5,288	0.19%
2020/04/17	0	0.00	2	25.55	25.50	-2	5,337	-0.04%
2020/04/16	1	25.65	2	25.80	25.70	-1	5,325	-0.02%
2020/04/15	8	25.98	3	25.90	26.15	5	5,295	0.09%
2020/04/14	3	25.35	3	25.55	25.55	0	5,247	0.00%
2020/04/13	2	25.35	0	0.00	25.25	2	5,238	0.04%
2020/04/10	0	0.00	2	25.55	25.40	-2	5,271	-0.04%
2020/04/09	3	25.10	2	25.20	25.40	1	5,270	0.02%
2020/04/08	5	24.00	605	24.47	24.80	-600	5,172	-11.60%	大賣/鉅額交易
2020/04/07	8	24.24	0	0.00	24.10	8	5,091	0.16%
2020/04/01	0	0.00	4	25.84	25.00	-4	5,046	-0.08%
2020/03/31	1	26.10	3	26.90	26.90	-2	5,005	-0.04%
2020/03/30	0	0.00	9	26.58	26.70	-9	5,058	-0.18%
2020/03/27	10	26.90	14	27.01	26.70	-4	5,279	-0.08%
2020/03/25	2	27.65	0	0.00	27.20	2	5,748	0.03%
2020/03/23	0	0.00	9	24.72	25.30	-9	5,947	-0.15%
2020/03/20	1	24.95	1	25.35	25.65	0	6,001	0.00%
2020/03/19	18	24.74	1	26.35	24.20	17	5,993	0.28%
2020/03/18	2	26.85	7	27.02	26.85	-5	6,004	-0.08%
2020/03/17	6	27.07	5	27.15	27.45	1	5,971	0.02%
2020/03/16	1	28.55	5	28.30	28.05	-4	5,917	-0.07%
2020/03/13	1	27.50	4	28.45	28.40	-3	5,943	-0.05%
2020/03/12	3	30.07	1	29.95	30.00	2	5,803	0.03%
2020/03/11	2	30.45	2	30.25	30.35	0	5,777	0.00%
2020/03/10	2	30.25	0	0.00	30.05	2	5,682	0.04%
2020/03/09	1	29.95	1	29.90	29.90	0	5,685	0.00%
2020/03/06	106	29.89	1	29.80	30.00	105	5,825	1.80%	大買/鉅額交易
2020/03/05	2	30.70	0	0.00	30.75	2	5,798	0.03%
2020/03/02	0	0.00	21	31.30	31.40	-21	5,709	-0.37%
2020/02/27	20	30.95	4	31.75	30.90	16	5,635	0.28%
2020/02/26	1	31.55	10	31.70	31.65	-9	5,528	-0.16%
2020/02/24	228	31.25	0	0.00	31.20	228	5,476	4.16%	大買/鉅額交易
2020/02/21	282	31.37	0	0.00	31.40	282	5,495	5.13%	大買/鉅額交易
2020/02/18	0	0.00	2	31.00	30.90	-2	5,541	-0.04%
2020/02/17	2	30.55	0	0.00	30.60	2	5,648	0.04%
2020/02/14	0	0.00	1	30.50	30.45	-1	5,730	-0.02%
2020/02/11	0	0.00	1	29.60	29.60	-1	5,690	-0.02%
2020/02/10	0	0.00	1	29.20	29.15	-1	5,679	-0.02%
2020/02/07	5	29.29	0	0.00	29.25	5	5,679	0.09%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/02/04	8	29.40	0	0.00	29.40	8	5,706	0.14%
2020/01/31	2	30.05	0	0.00	30.20	2	5,755	0.03%
2020/01/30	5	29.95	2	29.95	29.80	3	5,888	0.05%
2020/01/13	0	0.00	11	31.92	31.95	-11	5,823	-0.19%
2020/01/10	2	31.20	0	0.00	31.25	2	5,934	0.03%
2020/01/09	2	30.75	0	0.00	30.60	2	5,892	0.03%
2020/01/08	10	30.95	0	0.00	30.50	10	5,899	0.17%
2020/01/03	8	31.61	0	0.00	31.40	8	5,842	0.14%
2020/01/02	4	32.18	4	32.15	32.10	0	5,790	0.00%
2019/12/31	2	32.20	0	0.00	32.05	2	5,811	0.03%
2019/12/30	2	32.35	0	0.00	32.30	2	5,817	0.03%
2019/12/26	8	31.91	2	32.00	31.80	6	5,815	0.10%
2019/12/25	1	32.40	0	0.00	32.30	1	5,873	0.02%
2019/12/24	2	32.08	1	32.00	32.60	1	5,872	0.02%
2019/12/23	18	32.52	19	32.12	32.55	-1	5,758	-0.02%
2019/12/20	10	32.00	11	31.68	31.75	-1	5,649	-0.02%
2019/12/19	16	31.49	2	31.30	31.55	14	5,448	0.26%
2019/12/18	4	31.38	0	0.00	31.40	4	5,345	0.07%
2019/12/17	1	30.65	0	0.00	30.70	1	5,184	0.02%
2019/12/16	8	30.81	18	30.85	30.85	-10	5,103	-0.20%
2019/12/13	4	30.53	11	30.34	30.45	-7	4,980	-0.14%
2019/12/12	1	29.35	0	0.00	29.55	1	4,829	0.02%
2019/12/10	10	30.05	2	29.43	29.30	8	4,850	0.16%
2019/12/09	0	0.00	13.7	30.71	30.75	-13.7	4,738	-0.29%
2019/12/06	1	30.70	1	30.65	30.70	0	4,670	0.00%
2019/12/05	0	0.00	60	29.70	29.80	-60	4,555	-1.32%
2019/12/03	3	29.62	3	29.78	29.90	0	4,430	0.00%
2019/12/02	13	28.60	0	0.00	28.35	13	4,264	0.30%
2019/11/25	1	29.70	1	29.65	29.60	0	4,188	0.00%
2019/11/20	1	30.40	0	0.00	30.40	1	4,381	0.02%
2019/11/18	1	29.25	0	0.00	29.75	1	4,483	0.02%
2019/11/14	17	29.64	0	0.00	29.50	17	4,530	0.38%
2019/11/13	3	31.20	15	31.55	30.85	-12	4,419	-0.27%
2019/11/11	0	0.00	15	32.75	32.70	-15	4,496	-0.33%
2019/10/15	0	0.00	0.1	33.90	33.85	-0.1	4,557	0.00%
2019/10/07	1	33.30	1	33.15	33.30	0	4,426	0.00%
2019/10/04	1.2	32.83	2	32.48	32.50	-0.8	4,375	-0.02%
2019/10/02	1	33.10	0	0.00	33.20	1	4,308	0.02%
2019/10/01	2	33.60	0	0.00	33.10	2	4,232	0.05%
2019/09/26	10	36.30	1	35.00	35.25	9	3,985	0.23%
2019/09/25	2	36.35	0	0.00	36.00	2	3,866	0.05%
2019/09/24	1	37.95	0	0.00	38.05	1	3,689	0.03%
2019/09/23	3	38.50	0	0.00	38.35	3	3,681	0.08%
2019/09/19	0.3	39.15	0	0.00	39.05	0.3	3,685	0.01%
2019/09/18	1	39.55	0	0.00	39.40	1	3,794	0.03%
2019/09/17	3	39.50	0	0.00	39.50	3	3,932	0.08%
2019/09/16	0	0.00	3	39.05	39.95	-3	4,111	-0.07%
2019/09/12	1	38.90	0	0.00	38.80	1	4,061	0.02%
2019/09/10	0	0.00	1	38.65	38.50	-1	4,256	-0.02%
2019/09/09	1	38.60	12	38.55	38.50	-11	4,329	-0.25%
2019/09/06	2	38.83	0.1	38.85	38.80	1.9	4,413	0.04%
2019/09/05	0	0.00	1	38.95	38.75	-1	4,448	-0.02%
2019/09/04	3	39.60	1	39.25	39.25	2	4,457	0.04%
2019/09/03	1	39.20	0	0.00	39.40	1	4,526	0.02%
2019/08/27	1	38.15	0	0.00	38.10	1	4,431	0.02%
2019/08/26	13	38.03	3	38.37	38.80	10	4,379	0.23%
2019/08/23	1	38.15	1	38.20	38.15	0	4,287	0.00%
2019/08/22	0	0.00	1	39.30	39.20	-1	4,191	-0.02%
2019/08/21	1	40.50	0	0.00	40.50	1	4,089	0.02%
2019/08/20	11	40.55	3	40.60	40.50	8	4,042	0.20%
2019/08/19	0	0.00	1	41.15	41.40	-1	4,031	-0.02%
2019/08/15	0	0.00	0.5	42.05	42.05	-0.5	4,154	-0.01%
2019/08/14	2	42.78	1	43.10	42.50	1	4,120	0.02%
2019/08/06	0	0.00	2	45.65	45.65	-2	4,015	-0.05%
2019/08/05	1	46.00	0	0.00	45.85	1	4,033	0.02%
2019/08/02	0	0.00	3	45.85	45.90	-3	4,040	-0.07%
2019/08/01	1	46.05	2	46.05	46.05	-1	4,075	-0.02%
2019/07/29	1	46.45	0	0.00	46.50	1	4,351	0.02%
2019/07/25	0	0.00	1	45.70	45.70	-1	4,338	-0.02%
2019/07/24	2	45.85	0	0.00	46.00	2	4,352	0.05%
2019/07/22	4	46.86	6	47.12	46.80	-2	4,266	-0.05%
2019/07/18	41	46.02	40	45.85	45.85	1	4,170	0.02%
2019/07/16	0	0.00	1	45.50	45.55	-1	4,203	-0.02%
2019/07/04	0	0.00	1	45.10	45.05	-1	4,961	-0.02%
2019/07/03	0	0.00	1	45.35	45.20	-1	5,084	-0.02%
2019/07/01	5	45.55	5	45.40	45.50	0	5,207	0.00%
2019/06/27	0	0.00	5	45.98	45.95	-5	5,257	-0.10%
2019/06/26	1	46.45	0	0.00	46.40	1	5,218	0.02%
2019/06/24	0.2	46.25	0	0.00	46.50	0.2	5,417	0.00%
2019/06/21	1	46.45	0	0.00	46.40	1	5,328	0.02%
2019/06/20	1	45.80	240	45.89	45.80	-239	5,183	-4.61%	大賣/鉅額交易
2019/06/19	5	45.70	166	46.13	45.80	-161	5,252	-3.07%	大賣/鉅額交易
2019/06/18	1	45.90	0	0.00	46.00	1	5,337	0.02%
2019/06/17	3	45.67	3	45.93	45.85	0	5,770	0.00%
2019/06/14	0.3	45.45	38	45.45	45.50	-37.7	5,918	-0.64%
2019/06/13	1.4	45.05	14	45.15	45.15	-12.6	5,961	-0.21%
2019/06/12	10	45.05	0	0.00	44.90	10	6,029	0.17%
2019/06/11	422	44.86	1	44.80	45.00	421	6,142	6.85%	大買/鉅額交易
2019/06/06	2	43.95	0	0.00	43.95	2	6,080	0.03%
2019/05/29	0	0.00	20	44.18	44.15	-20	6,355	-0.31%
2019/05/27	0	0.00	2	43.90	43.90	-2	6,417	-0.03%
2019/05/23	8	44.86	7	44.85	44.05	1	6,541	0.02%
2019/05/22	0	0.00	2	44.40	44.65	-2	6,421	-0.03%
2019/05/20	3.3	44.36	3	44.80	43.95	0.3	6,497	0.00%
2019/05/17	0	0.00	3	43.90	43.90	-3	6,483	-0.05%
2019/05/16	2	43.95	3	43.90	43.90	-1	6,588	-0.02%
2019/05/15	1	43.80	1	43.90	43.90	0	6,684	0.00%
2019/05/14	11	43.82	10	43.78	43.80	1	6,884	0.01%
2019/05/10	0	0.00	18	43.80	43.85	-18	7,139	-0.25%
2019/05/09	0	0.00	5	43.80	43.85	-5	7,167	-0.07%
2019/05/08	20	44.10	26	44.11	43.90	-6	7,191	-0.08%
2019/05/07	9	44.75	2	44.65	44.25	7	7,231	0.10%
2019/05/06	3	44.35	10	44.61	44.40	-7	7,482	-0.09%
2019/05/03	0	0.00	2	43.95	44.00	-2	7,359	-0.03%
2019/05/02	10	43.93	0	0.00	43.80	10	7,425	0.13%
2019/04/29	0	0.00	22	43.92	43.85	-22	7,515	-0.29%
2019/04/25	1	43.90	0	0.00	43.90	1	7,661	0.01%
2019/04/23	5	43.75	5	43.80	43.80	0	7,892	0.00%
2019/04/17	3	43.60	0	0.00	43.95	3	8,424	0.04%
2019/04/16	9	43.55	2	43.48	43.70	7	8,758	0.08%
2019/04/15	7	43.69	0	0.00	43.60	7	8,982	0.08%
2019/04/12	2	43.60	2	43.70	44.00	0	9,087	0.00%
2019/04/11	0	0.00	1	44.00	44.00	-1	9,154	-0.01%
2019/04/09	13	44.22	1	44.20	44.20	12	9,093	0.13%
2019/04/08	1	45.00	2	45.30	44.80	-1	9,010	-0.01%
2019/04/03	0	0.00	4	45.60	45.70	-4	8,951	-0.04%
2019/04/02	0	0.00	10	45.70	45.55	-10	9,222	-0.11%
2019/03/28	2	45.10	0	0.00	44.95	2	9,955	0.02%
2019/03/27	7	45.76	1.8	45.57	45.55	5.2	9,886	0.05%
2019/03/26	2	45.55	0	0.00	45.55	2	9,681	0.02%
2019/03/22	10.3	46.49	13	46.78	46.15	-2.7	9,617	-0.03%
2019/03/21	14	47.25	50	47.19	46.80	-36	9,505	-0.38%
2019/03/20	11	47.08	44	46.87	47.25	-33	9,335	-0.35%
2019/03/19	2	45.00	0	0.00	45.30	2	8,875	0.02%
2019/03/18	0	0.00	31	44.54	44.65	-31	8,758	-0.35%
2019/03/14	5	43.23	11	43.23	43.40	-6	8,673	-0.07%
2019/03/13	1	43.35	0	0.00	43.15	1	8,653	0.01%
2019/03/06	5	43.90	0	0.00	43.85	5	9,303	0.05%
2019/02/27	6	43.99	8	44.15	44.00	-2	10,492	-0.02%
2019/02/26	11	44.10	10	43.90	44.00	1	10,566	0.01%
2019/02/25	0	0.00	3	43.98	43.85	-3	10,606	-0.03%
2019/02/22	0	0.00	2	43.53	43.60	-2	10,647	-0.02%
2019/02/21	1	43.70	0	0.00	43.80	1	10,561	0.01%
2019/02/20	4	43.78	1	43.85	44.05	3	10,551	0.03%
2019/02/19	0.1	43.85	100	43.87	43.85	-99.9	10,492	-0.95%
2019/02/18	15	43.75	0	0.00	43.75	15	10,555	0.14%
2019/02/15	53	44.46	65	44.07	44.00	-12	10,721	-0.11%
2019/02/14	6	44.79	4	44.75	44.55	2	10,780	0.02%
2019/02/12	50	45.00	3	45.30	45.55	47	10,689	0.44%
2019/02/11	5	43.70	62	43.98	43.95	-57	10,492	-0.54%
2019/01/30	9	43.54	0	0.00	43.90	9	10,399	0.09%
2019/01/29	23	43.60	0	0.00	43.65	23	10,456	0.22%
2019/01/28	6	43.86	5	43.90	43.85	1	10,508	0.01%
2019/01/25	59	44.58	46	44.00	43.85	13	10,632	0.12%
2019/01/24	10	45.98	12.2	45.55	45.50	-2.2	10,507	-0.02%
2019/01/23	20	45.28	9	45.45	45.40	11	10,602	0.10%
2019/01/22	36	46.17	35	45.72	45.70	1	10,682	0.01%
2019/01/21	21	46.67	15	46.82	46.65	6	10,850	0.06%
2019/01/17	18	46.44	16	46.40	46.10	2	11,343	0.02%
2019/01/16	21	46.79	18	47.10	46.80	3	11,832	0.03%
2019/01/15	12	46.78	20	47.79	48.00	-8	11,916	-0.07%
2019/01/14	3	47.13	5	47.14	47.55	-2	12,217	-0.02%
2019/01/11	14	47.48	18	47.18	47.55	-4	12,817	-0.03%
2019/01/10	1	47.05	2	47.38	46.75	-1	13,226	-0.01%
2019/01/09	61	46.71	19	46.98	47.20	42	13,256	0.32%
2019/01/08	57	46.53	46	46.59	46.80	11	13,112	0.08%
2019/01/07	0	0.00	12	44.75	45.00	-12	12,778	-0.09%
2019/01/04	0	0.00	5	43.85	43.80	-5	12,633	-0.04%
2019/01/03	7	43.37	20	43.00	43.30	-13	12,793	-0.10%
2018/12/27	8	42.14	9	42.28	42.05	-1	13,354	-0.01%
2018/12/25	1	41.30	0	0.00	41.85	1	14,400	0.01%
2018/12/24	35	42.58	10	41.90	42.00	25	14,374	0.17%
2018/12/22	1	43.55	1	43.85	43.35	0	14,453	0.00%
2018/12/21	6	43.67	32	43.69	42.85	-26	14,682	-0.18%
2018/12/14	15	42.35	0	0.00	42.30	15	16,742	0.09%
2018/12/11	3	42.05	3	42.00	42.05	0	17,110	0.00%
2018/12/10	6	41.67	2	41.83	42.00	4	17,110	0.02%
2018/12/07	5	41.95	0	0.00	42.00	5	17,289	0.03%
2018/12/06	6	41.24	1	42.00	42.00	5	17,399	0.03%
2018/12/05	2	42.60	1	42.35	42.35	1	17,502	0.01%
2018/12/04	38	43.30	2	43.35	43.05	36	17,561	0.20%
2018/12/03	0	0.00	1	43.50	43.50	-1	17,574	-0.01%
2018/11/30	5	43.07	29	43.68	42.70	-24	17,586	-0.14%
2018/11/29	3	43.23	1	43.35	42.85	2	17,471	0.01%
2018/11/28	5	41.49	22	41.48	42.00	-17	17,670	-0.10%
2018/11/27	16	41.04	15	41.78	42.05	1	17,497	0.01%
2018/11/26	59	40.54	59	40.71	43.00	0	17,106	0.00%
2018/11/23	5	43.05	5	43.05	42.95	0	16,518	0.00%
2018/11/22	9	43.07	0.2	42.85	42.80	8.8	16,619	0.05%
2018/11/21	14	43.55	4	43.45	43.55	10	16,659	0.06%
2018/11/20	5	44.35	0	0.00	44.40	5	16,773	0.03%
2018/11/19	0	0.00	1	45.15	44.90	-1	16,999	-0.01%
2018/11/15	5	44.73	4	45.08	44.85	1	17,387	0.01%
2018/11/14	26	45.57	57	45.16	45.10	-31	17,459	-0.18%
2018/11/13	24	44.38	2	43.65	45.45	22	17,434	0.13%
2018/11/12	24	44.60	19	44.34	43.95	5	17,616	0.03%
2018/11/09	24	46.16	1	46.00	45.80	23	17,949	0.13%
2018/11/08	0	0.00	1	45.40	45.50	-1	18,561	-0.01%
2018/11/07	5	44.90	7	45.13	45.00	-2	18,827	-0.01%
2018/11/06	1	45.50	0	0.00	44.80	1	19,151	0.01%
2018/11/05	3	46.35	2	45.60	45.50	1	19,218	0.01%
2018/11/02	29	46.45	13	46.16	45.35	16	19,466	0.08%
2018/11/01	6	44.72	11	44.56	44.90	-5	19,434	-0.03%
2018/10/31	3	43.70	6	44.13	43.40	-3	19,750	-0.02%
2018/10/30	28	43.20	18	43.23	43.15	10	19,967	0.05%
2018/10/29	49	43.68	45	43.43	43.25	4	19,877	0.02%
2018/10/26	5	43.41	18	43.52	43.30	-13	19,683	-0.07%
2018/10/25	56	43.97	53	43.83	43.20	3	19,475	0.02%
2018/10/24	115	47.80	62	47.52	46.95	53	19,131	0.28%	大買/
2018/10/23	4	50.95	5	50.74	50.90	-1	18,589	-0.01%
2018/10/22	34	51.81	35	52.04	51.30	-1	18,459	-0.01%
2018/10/19	22	51.06	33	50.34	51.30	-11	18,041	-0.06%
2018/10/18	9	46.43	27	47.41	48.60	-18	17,362	-0.10%
2018/10/17	62	47.02	50	46.88	46.00	12	16,799	0.07%
2018/10/16	16	47.69	14	47.82	47.80	2	16,704	0.01%
2018/10/15	2	47.78	3	48.28	47.30	-1	16,678	-0.01%
2018/10/12	2	46.23	4	46.54	47.05	-2	16,635	-0.01%
2018/10/11	45	45.96	33	45.84	45.25	12	16,853	0.07%
2018/10/09	32	48.16	40	48.84	50.20	-8	16,566	-0.05%
2018/10/08	16	49.64	1	49.30	49.00	15	16,293	0.09%
2018/10/05	21	50.06	14	49.18	50.60	7	16,074	0.04%
2018/10/04	15	49.45	12.8	50.61	51.30	2.2	15,838	0.01%
2018/10/03	82	50.77	60	50.76	49.00	22	15,498	0.14%
2018/10/01	37	51.91	11.9	52.35	53.10	25.1	14,804	0.17%
2018/09/28	15.8	53.59	8	54.29	53.50	7.8	14,574	0.05%
2018/09/27	36	51.91	18.2	53.03	54.80	17.8	14,303	0.12%
2018/09/26	8	52.61	1	51.70	52.00	7	14,006	0.05%
2018/09/25	20	53.60	23	54.26	54.00	-3	13,820	-0.02%
2018/09/21	55	52.74	59	52.81	53.20	-4	13,491	-0.03%
2018/09/20	21	50.86	41	50.75	52.50	-20	13,152	-0.15%
2018/09/19	24	49.07	11	49.47	50.30	13	12,459	0.10%
2018/09/18	3	45.30	57	45.49	46.60	-54	11,924	-0.45%
2018/09/17	0	0.00	8	44.59	44.80	-8	11,743	-0.07%
2018/09/14	3	44.12	0	0.00	44.15	3	11,835	0.03%
2018/09/13	6	44.49	6	44.80	44.50	0	11,874	0.00%
2018/09/12	14	45.00	16	44.53	44.40	-2	11,834	-0.02%
2018/09/11	50	42.48	0	0.00	43.75	50	11,729	0.43%
2018/09/10	3	42.93	40	42.53	42.15	-37	11,960	-0.31%
2018/09/07	5	43.19	2	43.75	43.00	3	12,155	0.02%
2018/09/06	9	43.69	1	43.60	43.50	8	12,518	0.06%
2018/09/05	5	43.35	5	43.56	43.60	0	12,709	0.00%
2018/09/04	17	43.26	18	43.05	43.25	-1	12,711	-0.01%
2018/09/03	26	43.83	22	43.35	43.00	4	12,843	0.03%
2018/08/30	2	46.53	3	46.52	46.40	-1	12,881	-0.01%
2018/08/29	5	46.59	20	46.52	46.40	-15	13,091	-0.11%
2018/08/28	22	46.97	13	46.89	47.00	9	13,420	0.07%
2018/08/27	2	45.78	0	0.00	45.50	2	14,187	0.01%
2018/08/24	10	45.77	3	45.95	45.50	7	14,879	0.05%
2018/08/23	19	48.94	7	49.23	49.10	12	14,732	0.08%
2018/08/22	6	49.24	27	49.15	49.00	-21	14,544	-0.14%
2018/08/21	2	48.25	1	48.10	47.85	1	14,216	0.01%
2018/08/20	3	47.92	1	48.40	48.35	2	14,206	0.01%
2018/08/17	5	47.88	0	0.00	47.70	5	14,116	0.04%
2018/08/16	17	47.96	16	48.10	47.55	1	14,007	0.01%
2018/08/15	14	47.88	13	48.45	48.65	1	13,820	0.01%
2018/08/14	15	46.52	19	47.84	48.60	-4	13,596	-0.03%
2018/08/13	15	44.14	10	44.45	44.20	5	12,965	0.04%
2018/08/10	4	43.86	13	44.60	44.45	-9	12,769	-0.07%
2018/08/09	17	43.21	16	43.22	43.05	1	12,528	0.01%
2018/08/08	3	42.75	63	44.26	42.30	-60	12,499	-0.48%
2018/08/07	2	42.45	4	42.50	42.55	-2	12,519	-0.02%
2018/08/06	16	42.22	8	41.67	43.20	8	12,948	0.06%
2018/08/03	0	0.00	12	39.67	39.90	-12	12,645	-0.09%
2018/08/02	5	38.52	4	38.36	38.45	1	12,563	0.01%
2018/08/01	6	38.33	5	38.48	38.80	1	12,662	0.01%
2018/07/31	3	38.07	3	38.30	38.35	0	12,712	0.00%
2018/07/30	3	37.87	1	37.80	37.60	2	12,875	0.02%
2018/07/27	5	38.33	0	0.00	38.20	5	13,018	0.04%
2018/07/26	0	0.00	2	38.50	38.60	-2	13,125	-0.02%
2018/07/25	2	37.03	3	37.57	38.05	-1	13,286	-0.01%
2018/07/24	3	36.92	2	37.18	37.30	1	13,648	0.01%
2018/07/23	8	36.36	6	36.44	36.60	2	13,824	0.01%
2018/07/20	21	37.30	21	37.05	37.00	0	14,122	0.00%
2018/07/19	6	38.97	3	38.70	38.40	3	14,329	0.02%
2018/07/18	3	38.55	3	38.92	39.05	0	14,832	0.00%
2018/07/09	50	36.10	0	0.00	36.95	50	15,965	0.31%
2018/07/05	8	36.76	6	36.45	36.05	2	16,341	0.01%
2018/07/04	0	0.00	2	36.50	37.10	-2	16,748	-0.01%
2018/07/03	2	35.80	0	0.00	35.75	2	17,135	0.01%
2018/06/28	2	36.35	0	0.00	36.15	2	18,103	0.01%
2018/06/26	0	0.00	9	36.30	36.65	-9	18,140	-0.05%
2018/06/25	1	36.95	0	0.00	36.50	1	18,113	0.01%
2018/06/21	2	39.00	1	38.80	38.80	1	18,300	0.01%
2018/06/20	5	38.72	0	0.00	38.60	5	18,450	0.03%
2018/06/19	1	39.20	4	40.56	39.75	-3	18,457	-0.02%
2018/06/15	0	0.00	8	39.75	40.00	-8	18,233	-0.04%
2018/06/14	18	39.03	1	39.45	38.20	17	17,948	0.09%
2018/06/13	2	38.50	3	38.50	38.90	-1	17,594	-0.01%
2018/06/12	7	37.14	1	37.30	37.65	6	17,398	0.03%
2018/06/11	15	37.06	16	37.20	36.85	-1	17,491	-0.01%
2018/06/08	2	39.00	17	38.26	37.95	-15	17,661	-0.08%
2018/06/07	0	0.00	45	37.96	37.85	-45	17,384	-0.26%
2018/06/06	54	38.01	0	0.00	38.00	54	17,431	0.31%
2018/06/05	0	0.00	8	37.15	37.50	-8	17,499	-0.05%
2018/06/04	8	37.89	9	37.89	37.60	-1	17,321	-0.01%
2018/06/01	0	0.00	8	35.13	35.70	-8	16,652	-0.05%
2018/05/31	3	32.60	3	32.75	32.50	0	16,198	0.00%
2018/05/30	17	32.24	4	32.40	32.30	13	16,880	0.08%
2018/05/29	0	0.00	5	32.75	32.75	-5	17,850	-0.03%
2018/05/25	1	32.65	0	0.00	32.10	1	18,965	0.01%
2018/05/24	8	32.65	0	0.00	32.60	8	19,129	0.04%
2018/05/23	5	32.09	5	32.42	32.55	0	19,353	0.00%
2018/05/22	5	32.89	0	0.00	32.60	5	19,394	0.03%
2018/05/21	5	33.50	0	0.00	33.50	5	19,442	0.03%
2018/05/18	0	0.00	3	34.20	33.60	-3	19,370	-0.02%
2018/05/17	7	34.19	7	34.07	33.85	0	19,265	0.00%
2018/05/16	46	33.82	42	33.95	33.80	4	19,165	0.02%
2018/05/15	10	34.16	42	34.18	34.00	-32	19,094	-0.17%
2018/05/14	103	34.68	108	33.62	33.35	-5	18,926	-0.03%	大買/大賣/
2018/05/11	70	34.17	29	34.54	34.80	41	18,371	0.22%
2018/05/10	11	34.14	49	34.47	34.10	-38	18,209	-0.21%
2018/05/09	14	33.47	22	33.58	33.90	-8	18,001	-0.04%
2018/05/08	98	32.98	57.2	33.45	33.50	40.8	17,997	0.23%
2018/05/07	20	32.95	22.1	33.19	33.25	-2.1	17,972	-0.01%
2018/05/04	7	32.07	36	32.21	32.25	-29	17,775	-0.16%
2018/05/03	42	32.74	3	32.95	32.75	39	17,692	0.22%
2018/05/02	3	33.40	15	33.66	33.80	-12	17,796	-0.07%
2018/04/30	38	33.30	36	33.96	34.00	2	17,715	0.01%
2018/04/27	5	32.30	5	32.55	32.80	0	17,368	0.00%
2018/04/26	51	32.44	53	31.80	31.75	-2	17,300	-0.01%
2018/04/25	25	31.06	21	32.35	32.40	4	17,058	0.02%
2018/04/24	11	31.89	9	33.01	31.35	2	16,798	0.01%
2018/04/23	25	34.01	23	34.75	34.75	2	16,371	0.01%
2018/04/19	1	33.05	5	33.00	33.20	-4	15,831	-0.03%
2018/04/18	0	0.00	2	30.43	30.85	-2	15,481	-0.01%
2018/04/17	4	30.44	0	0.00	30.05	4	15,607	0.03%
2018/04/16	10	30.50	0	0.00	30.40	10	15,837	0.06%
2018/04/13	30	31.64	30	31.63	31.35	0	16,144	0.00%
2018/04/12	7	31.69	3	31.82	31.75	4	16,733	0.02%
2018/04/11	1	31.85	4	32.03	32.40	-3	17,304	-0.02%
2018/04/10	9	32.05	18	31.85	31.60	-9	17,095	-0.05%
2018/04/09	9	31.16	6	31.37	32.50	3	16,695	0.02%
2018/04/03	7	30.79	7	30.87	30.45	0	16,402	0.00%
2018/04/02	7	30.61	18	30.45	30.65	-11	16,248	-0.07%
2018/03/31	5	29.85	16	29.99	29.70	-11	15,958	-0.07%
2018/03/30	3	29.13	13	29.03	29.00	-10	15,797	-0.06%
2018/03/29	2	27.85	24	27.81	27.85	-22	15,592	-0.14%
2018/03/28	14	27.84	3	27.75	27.70	11	15,615	0.07%
2018/03/27	3	27.53	5.3	27.71	28.30	-2.3	15,603	-0.01%
2018/03/26	9	27.71	5	27.30	26.80	4	15,503	0.03%
2018/03/23	6	28.02	5	28.38	28.25	1	15,275	0.01%
2018/03/22	1	28.55	1	28.80	29.05	0	15,103	0.00%
2018/03/21	3	28.75	1	29.15	28.50	2	14,990	0.01%
2018/03/19	1	28.60	2	28.83	28.50	-1	14,709	-0.01%
2018/03/16	2	29.33	1	29.35	28.90	1	14,564	0.01%
2018/03/15	38	29.47	1	29.70	29.40	37	14,478	0.26%
2018/03/14	11	29.38	1	29.75	29.75	10	14,263	0.07%
2018/03/09	81	27.87	36.3	27.65	27.50	44.7	13,492	0.33%
2018/03/08	7	28.31	0	0.00	28.60	7	13,144	0.05%
2018/03/06	12	28.80	20	28.72	28.80	-8	12,618	-0.06%
2018/03/05	60	29.75	71	29.90	29.40	-11	12,248	-0.09%
2018/03/02	12	28.65	1	29.30	28.80	11	11,497	0.10%
2018/03/01	8	27.45	7	27.68	27.70	1	10,438	0.01%
2018/02/27	0	0.00	1	25.15	25.20	-1	9,336	-0.01%
2018/02/26	0	0.00	1	25.95	25.35	-1	9,170	-0.01%
2018/02/23	0	0.00	1	25.50	25.00	-1	8,916	-0.01%
2018/02/22	2	24.93	0	0.00	24.50	2	8,601	0.02%
2018/02/21	3	24.12	27	24.37	24.50	-24	8,393	-0.29%
2018/02/12	1	22.25	4	22.30	22.30	-3	8,095	-0.04%
2018/02/09	3	21.60	0	0.00	21.95	3	8,075	0.04%
2018/02/07	2	22.30	2	22.15	22.00	0	8,097	0.00%
2018/02/06	32	21.80	3	21.58	21.30	29	8,053	0.36%
2018/02/05	1	22.70	4	22.73	23.05	-3	7,867	-0.04%
2018/02/02	0.3	23.55	0	0.00	23.55	0.3	7,844	0.00%
2018/02/01	3	24.10	3	24.05	23.75	0	7,852	0.00%
2018/01/31	2	23.05	1	23.95	24.40	1	7,812	0.01%
2018/01/30	5	23.51	10	23.88	23.65	-5	7,702	-0.06%
2018/01/26	7	24.36	0	0.00	24.20	7	7,752	0.09%
2018/01/25	5	24.70	9	24.96	24.60	-4	8,332	-0.05%
2018/01/23	5	23.13	0	0.00	22.85	5	8,008	0.06%
2018/01/22	1	23.55	0	0.00	23.55	1	7,906	0.01%
2018/01/19	0	0.00	2	24.25	24.35	-2	7,803	-0.03%
2018/01/17	25	24.00	8	24.19	24.00	17	7,678	0.22%
2018/01/15	3	24.45	0	0.00	24.90	3	7,515	0.04%
2018/01/11	1	25.55	0	0.00	25.20	1	7,472	0.01%
2018/01/10	4	25.66	1	25.30	25.30	3	7,221	0.04%
2018/01/09	3	24.40	2.5	25.14	24.80	0.5	6,780	0.01%
2018/01/08	2	24.90	1	25.00	24.85	1	6,332	0.02%
2018/01/05	0	0.00	4	23.33	23.50	-4	5,586	-0.07%
2018/01/03	4	22.25	0	0.00	21.90	4	4,714	0.08%
2018/01/02	0	0.00	1	21.90	22.00	-1	4,589	-0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析