大成鋼 (2027)-永豐金-竹北券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.80
漲跌
▲0.85
漲幅
+2.30%
成交量
30,471張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大成鋼 (2027)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/04/16	2	36.68	16	36.75	36.70	-14	5,459	-0.26%
2024/04/15	1	36.70	1	37.30	36.70	0	5,378	0.00%
2024/04/11	1	36.70	0	0.00	36.65	1	5,268	0.02%
2024/04/10	0	0.00	0.7	37.00	37.00	-0.7	5,292	-0.01%
2024/04/09	3	37.55	1	37.30	37.50	2	5,222	0.04%
2024/04/03	1	36.15	0	0.00	36.10	1	5,001	0.02%
2024/04/01	0	0.00	3	36.60	36.40	-3	4,908	-0.06%
2024/03/29	5	36.45	10.1	36.45	36.50	-5.1	4,878	-0.10%
2024/03/28	1	37.00	0	0.00	37.10	1	4,763	0.02%
2024/03/27	0.1	36.60	0	0.00	36.65	0.1	4,780	0.00%
2024/03/26	0	0.00	3	36.15	36.45	-3	4,921	-0.06%
2024/03/22	3	37.18	39	37.03	37.10	-36	5,369	-0.67%
2024/03/21	1	36.70	25	37.11	37.15	-24	5,672	-0.42%
2024/03/20	2	36.45	0	0.00	36.40	2	6,326	0.03%
2024/03/19	2	36.50	0	0.00	36.30	2	6,232	0.03%
2024/03/18	0	0.00	1	36.10	35.90	-1	6,169	-0.02%
2024/03/15	1	35.95	0	0.00	36.30	1	6,167	0.02%
2024/03/13	2	35.78	1	35.70	35.70	1	6,124	0.02%
2024/03/12	1	36.10	0	0.00	36.20	1	6,083	0.02%
2024/03/08	1	35.50	0.6	35.50	35.45	0.4	6,111	0.01%
2024/03/07	2.1	35.60	0	0.00	35.85	2.1	6,149	0.03%
2024/03/06	0	0.00	0.4	36.10	36.05	-0.4	6,233	-0.01%
2024/03/05	4	35.85	3	36.00	36.00	1	6,241	0.02%
2024/03/01	2	36.10	1	36.00	36.05	1	6,279	0.02%
2024/02/29	1	35.95	0	0.00	35.90	1	6,305	0.02%
2024/02/27	3.1	36.00	5	35.81	35.80	-1.9	6,304	-0.03%
2024/02/26	0	0.00	1	36.20	36.15	-1	6,298	-0.02%
2024/02/23	3	36.35	0	0.00	36.20	3	6,355	0.05%
2024/02/21	2	36.30	0	0.00	36.30	2	6,463	0.03%
2024/02/20	2	36.45	0	0.00	36.40	2	6,548	0.03%
2024/02/19	1	36.55	2	36.68	36.75	-1	6,756	-0.01%
2024/02/16	0	0.00	0.6	36.25	36.30	-0.6	6,801	-0.01%
2024/02/15	0.3	36.05	9	35.90	36.20	-8.7	6,797	-0.13%
2024/02/05	6	36.35	2.8	36.48	36.35	3.2	6,770	0.05%
2024/02/02	0	0.00	7	36.85	36.80	-7	6,742	-0.10%
2024/02/01	0.7	37.01	0	0.00	37.00	0.7	6,764	0.01%
2024/01/31	1	36.90	1	37.00	37.10	0	6,760	0.00%
2024/01/30	1	37.05	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0	0.00	2	37.35	37.40	-2	6,774	-0.03%
2024/01/22	0.2	36.70	0	0.00	36.70	0.2	6,892	0.00%
2024/01/19	0	0.00	8	36.65	36.60	-8	6,889	-0.12%
2024/01/18	2	36.53	0	0.00	36.60	2	6,886	0.03%
2024/01/17	6	36.63	0	0.00	36.50	6	6,886	0.09%
2024/01/16	2	37.25	0	0.00	37.05	2	6,790	0.03%
2024/01/12	1	37.45	0	0.00	37.50	1	6,772	0.01%
2024/01/11	1	37.20	0	0.00	37.40	1	6,788	0.01%
2024/01/05	3	38.92	0	0.00	39.00	3	6,857	0.04%
2024/01/03	0.1	39.35	1	39.30	39.25	-0.9	6,890	-0.01%
2024/01/02	0	0.00	0.3	39.55	39.65	-0.3	6,866	0.00%
2023/12/29	0	0.00	2	39.45	39.60	-2	6,809	-0.03%
2023/12/27	5	39.25	1	39.45	39.35	4	6,814	0.06%
2023/12/21	1.3	39.40	0	0.00	39.35	1.3	6,577	0.02%
2023/12/20	8	39.81	4	39.60	39.70	4	6,433	0.06%
2023/12/19	0	0.00	1	39.95	39.70	-1	6,198	-0.02%
2023/12/18	9	40.22	137	39.84	39.75	-128	5,956	-2.15%	大賣/鉅額交易
2023/12/15	22	39.95	17	39.96	39.55	5	5,561	0.09%
2023/12/14	0	0.00	3	38.43	38.20	-3	4,839	-0.06%
2023/12/13	2	38.25	0	0.00	38.00	2	5,071	0.04%
2023/12/12	2.6	38.36	3	38.35	38.35	-0.4	5,345	-0.01%
2023/12/07	0.1	38.80	0	0.00	38.80	0.1	5,187	0.00%
2023/12/06	129	39.15	13.1	39.20	39.15	115.9	5,176	2.24%	大買/鉅額交易
2023/12/04	0	0.00	3	39.30	39.25	-3	5,231	-0.06%
2023/12/01	1	38.80	0	0.00	38.85	1	5,216	0.02%
2023/11/30	1	38.30	1	38.60	38.65	0	5,124	0.00%
2023/11/28	2	38.60	0	0.00	38.65	2	5,256	0.04%
2023/11/24	0	0.00	2	38.43	38.35	-2	5,258	-0.04%
2023/11/22	0	0.00	1	38.60	38.60	-1	5,234	-0.02%
2023/11/21	0	0.00	1	38.50	38.50	-1	5,185	-0.02%
2023/11/20	0	0.00	1	38.00	38.05	-1	5,091	-0.02%
2023/11/17	0	0.00	2.2	38.15	38.10	-2.2	5,070	-0.04%
2023/11/16	1	38.25	0.4	37.85	38.15	0.6	5,020	0.01%
2023/11/15	1	37.05	0.2	37.05	37.05	0.8	4,845	0.02%
2023/11/14	1	36.45	0	0.00	36.50	1	4,922	0.02%
2023/11/10	0	0.00	11.2	37.00	37.00	-11.2	5,138	-0.22%
2023/11/07	1	37.15	1	37.25	37.30	0	5,589	0.00%
2023/11/06	2	37.30	10	37.20	37.15	-8	5,629	-0.14%
2023/11/01	1	37.00	0	0.00	36.65	1	5,768	0.02%
2023/10/31	1	37.15	2	37.10	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	3	36.80	37.10	-3	6,064	-0.05%
2023/10/25	3	36.75	0	0.00	36.90	3	7,181	0.04%
2023/10/23	0	0.00	1	36.30	36.40	-1	8,190	-0.01%
2023/10/20	1	36.15	3	36.25	36.15	-2	8,419	-0.02%
2023/10/18	0	0.00	5	37.19	36.65	-5	8,901	-0.06%
2023/10/17	12	37.34	0	0.00	37.20	12	9,190	0.13%
2023/10/13	0	0.00	5	37.50	37.50	-5	9,418	-0.05%
2023/10/12	0	0.00	3	37.18	37.40	-3	9,474	-0.03%
2023/10/11	1	37.20	5.5	37.10	37.35	-4.5	9,524	-0.05%
2023/10/06	0	0.00	5	36.75	36.75	-5	9,518	-0.05%
2023/10/04	1.6	36.19	0	0.00	36.45	1.6	9,591	0.02%
2023/10/03	2	36.33	1	36.15	36.15	1	9,588	0.01%
2023/10/02	2	36.70	1.5	36.68	36.65	0.5	9,602	0.01%
2023/09/28	0	0.00	1	36.80	36.85	-1	9,642	-0.01%
2023/09/27	1	36.90	5	37.00	36.95	-4	9,641	-0.04%
2023/09/26	1	37.75	6	37.41	37.45	-5	9,665	-0.05%
2023/09/25	1	38.00	0	0.00	38.00	1	9,676	0.01%
2023/09/22	1	37.70	20	37.80	38.15	-19	9,667	-0.20%
2023/09/21	11	38.00	13	38.23	37.95	-2	9,652	-0.02%
2023/09/20	7	38.46	11	38.59	38.40	-4	9,623	-0.04%
2023/09/19	1	38.35	0	0.00	38.40	1	9,625	0.01%
2023/09/18	17.8	38.80	1	38.75	38.70	16.8	9,616	0.17%
2023/09/15	5	37.29	46	38.03	38.50	-41	9,394	-0.44%
2023/09/14	10	36.75	0	0.00	36.75	10	9,158	0.11%
2023/09/13	1	36.25	0	0.00	36.40	1	9,235	0.01%
2023/09/12	0.4	36.20	0	0.00	36.20	0.4	9,426	0.00%
2023/09/08	2	35.75	0.1	36.05	36.10	1.9	9,678	0.02%
2023/09/07	1	35.80	3	35.88	35.75	-2	9,781	-0.02%
2023/09/06	1.4	36.59	3	36.83	36.45	-1.6	9,722	-0.02%
2023/09/05	5	37.20	17	37.03	37.25	-12	9,727	-0.12%
2023/09/04	3.4	36.49	0	0.00	37.20	3.4	9,828	0.03%
2023/09/01	1	36.60	1	36.50	36.50	0	9,728	0.00%
2023/08/31	11	36.33	0	0.00	36.30	11	9,783	0.11%
2023/08/29	12	35.73	0	0.00	35.75	12	10,067	0.12%
2023/08/28	5	35.90	0	0.00	35.90	5	10,061	0.05%
2023/08/25	5	35.95	0	0.00	35.90	5	10,129	0.05%
2023/08/24	15	35.83	0	0.00	35.95	15	10,120	0.15%
2023/08/22	2	35.90	0	0.00	35.90	2	10,143	0.02%
2023/08/18	0	0.00	2	37.00	37.00	-2	10,110	-0.02%
2023/08/17	1	35.70	5	36.65	36.45	-4	10,050	-0.04%
2023/08/16	21	35.93	7	35.90	36.30	14	10,040	0.14%
2023/08/15	3	37.03	8	37.11	37.00	-5	9,926	-0.05%
2023/08/14	4	37.96	0	0.00	37.75	4	9,799	0.04%
2023/08/11	2	39.23	0	0.00	39.45	2	9,620	0.02%
2023/08/10	3	39.58	1	39.60	39.80	2	9,544	0.02%
2023/08/09	1	39.90	5	39.95	40.05	-4	9,515	-0.04%
2023/08/08	1	40.20	0	0.00	40.40	1	9,482	0.01%
2023/08/07	3	40.13	3.3	39.98	40.50	-0.3	9,485	0.00%
2023/08/04	7	40.19	6	40.02	40.45	1	9,448	0.01%
2023/08/02	2.3	40.29	3	40.20	40.15	-0.7	9,483	-0.01%
2023/08/01	4	39.45	1	39.55	39.40	3	9,383	0.03%
2023/07/31	8	39.26	11	39.22	39.50	-3	9,346	-0.03%
2023/07/28	27.8	40.04	10	39.93	39.95	17.8	9,096	0.20%
2023/07/27	31	49.32	14	49.62	49.90	17	8,302	0.20%
2023/07/26	9	48.97	15	48.96	48.90	-6	7,702	-0.08%
2023/07/25	14	48.95	5	48.94	48.95	9	7,395	0.12%
2023/07/24	7	48.63	0	0.00	48.80	7	7,187	0.10%
2023/07/21	26	48.67	5	48.40	48.70	21	7,075	0.30%
2023/07/20	6	49.36	7.2	49.45	49.45	-1.2	6,883	-0.02%
2023/07/18	1	47.60	0	0.00	47.95	1	6,483	0.02%
2023/07/17	1	47.85	1	48.00	48.00	0	6,400	0.00%
2023/07/14	2	47.90	0.3	47.80	47.75	1.7	6,419	0.03%
2023/07/13	6	47.53	0.1	47.45	47.45	5.9	6,444	0.09%
2023/07/12	1.1	46.91	0	0.00	47.00	1.1	6,470	0.02%
2023/07/07	10	47.00	0	0.00	47.15	10	6,701	0.15%
2023/07/06	2	47.55	0	0.00	47.50	2	6,724	0.03%
2023/07/05	7	48.09	0	0.00	48.05	7	6,681	0.10%
2023/06/30	0	0.00	3	47.40	47.40	-3	6,819	-0.04%
2023/06/29	0	0.00	1	47.35	47.35	-1	6,857	-0.01%
2023/06/28	0	0.00	2.3	47.56	47.55	-2.3	6,852	-0.03%
2023/06/20	2	47.30	0	0.00	47.50	2	6,847	0.03%
2023/06/19	4	48.31	2	48.15	47.90	2	6,836	0.03%
2023/06/16	3	48.52	8	48.30	48.35	-5	6,840	-0.07%
2023/06/15	4	47.58	5.9	47.47	47.95	-1.9	6,728	-0.03%
2023/06/14	0	0.00	3	47.00	47.00	-3	6,682	-0.04%
2023/06/13	0	0.00	12	46.32	46.40	-12	6,970	-0.17%
2023/06/12	1	46.95	22	46.85	46.95	-21	7,263	-0.29%
2023/06/09	3	47.35	5	46.81	47.40	-2	8,323	-0.02%
2023/06/08	9	47.32	4	47.50	47.25	5	8,588	0.06%
2023/06/07	1	47.10	3.2	47.05	47.00	-2.2	8,554	-0.03%
2023/06/06	4	47.01	0	0.00	46.90	4	8,634	0.05%
2023/06/05	9	46.79	12	47.02	46.90	-3	8,690	-0.03%
2023/06/02	0	0.00	13	45.58	45.70	-13	8,633	-0.15%
2023/05/31	0	0.00	12	45.33	45.10	-12	8,817	-0.14%
2023/05/30	3	45.30	0	0.00	45.25	3	8,776	0.03%
2023/05/29	0	0.00	2	45.20	45.25	-2	8,852	-0.02%
2023/05/25	7	45.26	0	0.00	45.20	7	8,903	0.08%
2023/05/23	0	0.00	0	45.70	45.40	0	8,963	0.00%
2023/05/19	1	45.10	0	0.00	45.10	1	9,005	0.01%
2023/05/15	1	44.05	0	0.00	44.05	1	9,356	0.01%
2023/05/09	0	0.00	5	44.40	44.45	-5	9,511	-0.05%
2023/05/04	5	44.70	0	0.00	44.70	5	9,540	0.05%
2023/05/03	0	0.00	1	44.60	44.55	-1	9,806	-0.01%
2023/04/25	1	44.10	0	0.00	43.40	1	10,141	0.01%
2023/04/21	0	44.45	0	0.00	44.20	0	10,201	0.00%
2023/04/20	0	0.00	20.3	44.92	44.85	-20.3	10,184	-0.20%
2023/04/19	0	45.34	0	0.00	45.05	0	10,215	0.00%
2023/04/17	0	0.00	1	45.65	45.70	-1	10,104	-0.01%
2023/04/14	0.1	45.45	0	0.00	45.35	0.1	10,046	0.00%
2023/04/13	0	45.55	0	0.00	45.45	0	10,047	0.00%
2023/04/12	1	45.60	0	0.00	45.30	1	10,044	0.01%
2023/04/10	0	44.95	0	0.00	44.90	0	9,940	0.00%
2023/04/07	0	0.00	1	44.85	44.85	-1	9,949	-0.01%
2023/04/06	0	44.98	0	0.00	44.85	0	10,057	0.00%
2023/03/31	1	45.65	3	45.88	45.50	-2	10,114	-0.02%
2023/03/30	2	45.45	0	0.00	45.60	2	10,624	0.02%
2023/03/29	0	0.00	1	45.35	45.40	-1	11,252	-0.01%
2023/03/28	1.1	45.36	0	0.00	45.35	1.1	11,750	0.01%
2023/03/27	2.1	45.61	2	45.48	45.50	0.1	12,350	0.00%
2023/03/24	1	45.20	1	45.35	45.15	0	12,834	0.00%
2023/03/23	1	45.40	5.1	45.25	45.25	-4.1	13,167	-0.03%
2023/03/22	1	45.45	10	45.55	45.50	-9	13,439	-0.07%
2023/03/21	1	45.40	2	45.40	45.30	-1	13,955	-0.01%
2023/03/20	13	45.24	1	45.45	45.20	12	14,144	0.08%
2023/03/17	3.2	45.15	1	45.05	45.45	2.2	14,211	0.02%
2023/03/16	4	45.04	4	44.91	44.50	0	14,219	0.00%
2023/03/15	8	46.16	5	46.75	45.80	3	14,140	0.02%
2023/03/14	23	46.98	22	47.11	46.55	1	14,124	0.01%
2023/03/13	2	45.20	4	44.90	45.35	-2	13,791	-0.01%
2023/03/10	0	0.00	4	44.41	44.40	-4	13,477	-0.03%
2023/03/09	3	45.15	2	44.70	44.70	1	13,485	0.01%
2023/03/08	1	45.00	0	0.00	45.10	1	13,415	0.01%
2023/03/07	1	45.10	10	45.00	45.00	-9	13,319	-0.07%
2023/03/03	10	43.60	0	0.00	43.60	10	12,992	0.08%
2023/03/02	1	43.25	0	0.00	43.40	1	13,007	0.01%
2023/03/01	5	43.10	0	0.00	43.10	5	13,041	0.04%
2023/02/24	0.2	43.50	5	43.45	43.50	-4.8	13,046	-0.04%
2023/02/23	10	43.65	1	43.45	43.60	9	13,118	0.07%
2023/02/20	3	43.23	0	0.00	43.50	3	13,750	0.02%
2023/02/17	0	0.00	1	42.75	42.80	-1	14,206	-0.01%
2023/02/16	5	43.15	3	43.10	43.10	2	14,818	0.01%
2023/02/15	7.1	43.29	8	43.48	42.90	-0.9	14,935	-0.01%
2023/02/14	2	43.98	3	44.02	43.95	-1	14,645	-0.01%
2023/02/13	2	44.10	1	44.00	44.15	1	14,664	0.01%
2023/02/10	2	43.95	3	44.10	43.80	-1	14,750	-0.01%
2023/02/09	3	44.37	0	0.00	44.40	3	14,925	0.02%
2023/02/08	1	44.20	1	44.40	44.20	0	14,944	0.00%
2023/02/07	5.8	44.18	1	44.20	44.35	4.8	14,906	0.03%
2023/02/06	0	0.00	2	44.10	43.95	-2	14,902	-0.01%
2023/02/03	2	44.23	8	44.20	44.20	-6	14,902	-0.04%
2023/02/02	3	44.77	1	44.50	44.95	2	14,847	0.01%
2023/02/01	5	45.00	9	44.86	44.90	-4	14,751	-0.03%
2023/01/31	10	44.64	14	44.64	44.80	-4	14,533	-0.03%
2023/01/30	29	43.98	6	43.98	44.30	23	14,397	0.16%
2023/01/17	2	43.50	16	43.29	43.50	-14	14,281	-0.10%
2023/01/13	1	43.15	9	43.15	43.00	-8	14,313	-0.06%
2023/01/12	5	43.49	3	43.60	43.40	2	14,410	0.01%
2023/01/11	3	43.32	2	43.38	43.20	1	14,393	0.01%
2023/01/10	16	43.02	8	43.03	42.90	8	14,346	0.06%
2023/01/09	3	42.52	2	42.50	42.75	1	14,339	0.01%
2023/01/06	3	42.27	0.3	42.35	42.30	2.7	14,457	0.02%
2023/01/05	6	42.53	0	0.00	42.25	6	14,714	0.04%
2023/01/03	2	42.35	1	42.50	42.60	1	14,803	0.01%
2022/12/30	0	0.00	2	42.40	42.40	-2	14,786	-0.01%
2022/12/27	0	0.00	1	42.25	42.25	-1	15,021	-0.01%
2022/12/26	3	42.27	1	42.70	42.10	2	15,103	0.01%
2022/12/23	4	42.98	0	0.00	43.15	4	15,177	0.03%
2022/12/22	1	43.00	1	43.10	44.00	0	15,033	0.00%
2022/12/21	6	42.66	3	42.67	43.00	3	14,606	0.02%
2022/12/20	6	41.77	5	41.98	41.50	1	14,020	0.01%
2022/12/19	2	42.23	5	42.75	42.00	-3	13,648	-0.02%
2022/12/16	10	44.46	7	43.96	43.55	3	13,086	0.02%
2022/12/15	7	44.86	9	44.87	44.75	-2	12,606	-0.02%
2022/12/14	5	43.58	23	43.89	44.20	-18	12,315	-0.15%
2022/12/13	37	44.31	11.2	43.65	43.60	25.9	12,024	0.21%
2022/12/12	2	42.03	2	41.75	42.45	0	11,484	0.00%
2022/12/09	7	43.11	2	43.25	43.15	5	11,255	0.04%
2022/12/08	2	43.30	0	0.00	43.20	2	11,166	0.02%
2022/12/07	1	43.15	3	43.17	43.10	-2	11,063	-0.02%
2022/12/06	5.7	43.11	6.1	43.19	42.80	-0.4	10,897	0.00%
2022/12/05	27	42.70	154	42.82	43.30	-127	10,634	-1.19%	大賣/鉅額交易
2022/12/02	0	0.00	2	40.70	40.50	-2	9,993	-0.02%
2022/12/01	1	40.55	5	40.95	40.50	-4	10,017	-0.04%
2022/11/25	2	40.25	3	40.08	40.00	-1	10,050	-0.01%
2022/11/17	14	41.09	0.1	40.85	41.10	14	9,984	0.14%
2022/11/16	4	42.00	4	41.10	40.85	0	9,873	0.00%
2022/11/15	1	41.70	67.1	41.57	41.30	-66.1	9,570	-0.69%
2022/11/14	10	39.98	13	40.20	40.80	-3	9,242	-0.03%
2022/11/11	3	39.90	3	39.82	39.25	0	9,020	0.00%
2022/11/10	0	0.00	7	39.18	39.35	-7	9,116	-0.08%
2022/11/09	1	39.80	0	39.60	39.60	1	9,324	0.01%
2022/11/08	0	0.00	4.1	39.38	39.45	-4.1	9,820	-0.04%
2022/11/07	3	38.78	9	39.23	39.40	-6	10,501	-0.06%
2022/11/04	0	0.00	0	38.00	37.45	0	10,317	0.00%
2022/11/03	5	37.60	0	0.00	37.70	5	10,263	0.05%
2022/11/02	0	0.00	5	38.15	38.05	-5	10,278	-0.05%
2022/11/01	2	37.55	0	0.00	37.60	2	10,259	0.02%
2022/10/31	0	0.00	3	37.75	37.75	-3	10,240	-0.03%
2022/10/28	3	38.10	0	0.00	37.80	3	10,252	0.03%
2022/10/26	1	38.45	0	0.00	38.15	1	10,434	0.01%
2022/10/20	3	37.53	1	37.75	38.65	2	10,581	0.02%
2022/10/19	1.1	38.54	0	0.00	38.15	1.1	10,544	0.01%
2022/10/18	15	39.29	2	38.90	38.90	13	10,689	0.12%
2022/10/17	1	38.30	0	0.00	39.10	1	10,730	0.01%
2022/10/14	0	0.00	2	39.10	39.10	-2	10,733	-0.02%
2022/10/13	4	38.28	3	39.20	37.20	1	10,777	0.01%
2022/10/06	0	0.00	5	38.75	39.20	-5	10,921	-0.05%
2022/10/05	0	0.00	4.3	39.66	39.20	-4.3	10,898	-0.04%
2022/10/04	1	39.00	1	38.40	39.30	0	10,783	0.00%
2022/10/03	1	36.95	4	37.49	38.10	-3	10,661	-0.03%
2022/09/30	3	37.67	6	35.84	37.80	-3	10,679	-0.03%
2022/09/29	0	0.00	11.1	36.04	35.90	-11.1	10,539	-0.11%
2022/09/28	6.1	36.06	11	35.33	35.25	-4.9	10,558	-0.05%
2022/09/27	1	36.65	10	36.85	37.10	-9	10,453	-0.09%
2022/09/26	17.2	37.61	0	0.00	37.20	17.2	10,454	0.16%
2022/09/23	0	0.00	1	39.20	39.00	-1	10,523	-0.01%
2022/09/21	10.2	39.66	10	39.00	38.85	0.2	10,574	0.00%
2022/09/20	10	39.35	0	0.00	39.35	10	10,530	0.09%
2022/09/19	5	39.40	0	0.00	39.00	5	10,591	0.05%
2022/09/16	0.7	39.25	0	0.00	39.00	0.7	10,671	0.01%
2022/09/15	50	39.85	2	39.43	39.60	48	10,794	0.44%
2022/09/14	1	39.50	25	39.16	39.55	-24	10,933	-0.22%
2022/09/13	11	40.00	20	39.73	40.00	-9	11,066	-0.08%
2022/09/12	20	40.00	10.1	39.78	39.85	9.9	11,356	0.09%
2022/09/08	3	39.02	15.1	38.66	39.10	-12.1	11,407	-0.11%
2022/09/07	3	37.60	0	0.00	37.50	3	11,508	0.03%
2022/09/06	5	37.84	2.1	37.63	37.80	2.9	11,585	0.03%
2022/09/05	0.1	38.20	5	38.05	37.85	-4.9	11,855	-0.04%
2022/09/02	18.5	38.30	35	38.06	38.05	-16.5	12,013	-0.14%
2022/09/01	0.9	39.18	6	38.69	38.65	-5.1	11,982	-0.04%
2022/08/31	0	0.00	0	39.70	39.55	0	11,877	0.00%
2022/08/30	2.3	39.64	20	39.64	39.70	-17.8	11,907	-0.15%
2022/08/29	2.5	39.46	12	39.40	39.40	-9.5	11,903	-0.08%
2022/08/26	0	0.00	2	40.63	40.45	-2	11,929	-0.02%
2022/08/25	7.6	40.53	21.2	40.42	40.35	-13.6	11,897	-0.11%
2022/08/24	13	40.22	6	40.29	40.15	7	11,867	0.06%
2022/08/23	1.3	39.66	0	0.00	39.85	1.3	11,826	0.01%
2022/08/22	1	39.95	3	40.23	40.15	-2	11,853	-0.02%
2022/08/19	6	40.66	12	40.65	40.65	-6	11,942	-0.05%
2022/08/18	1.5	40.45	65	40.45	40.65	-63.5	11,930	-0.53%
2022/08/17	79	39.88	2	39.68	39.55	77	11,527	0.67%
2022/08/16	11.1	39.15	2	39.40	39.20	9.1	11,415	0.08%
2022/08/15	6.5	39.45	18	39.78	39.90	-11.5	11,331	-0.10%
2022/08/12	23	38.09	40.1	37.82	39.15	-17.1	10,931	-0.16%
2022/08/11	0	0.00	15	35.67	35.70	-15	10,485	-0.14%
2022/08/09	1	34.80	0	0.00	35.15	1	10,671	0.01%
2022/08/08	5	35.30	0	0.00	35.40	5	10,751	0.05%
2022/08/05	0	0.00	2	34.95	34.90	-2	10,838	-0.02%
2022/08/04	14	34.05	10	33.95	34.35	4	11,011	0.04%
2022/08/02	2	35.18	18	34.96	35.10	-16	11,533	-0.14%
2022/08/01	11	35.65	28	36.34	36.20	-17	11,541	-0.15%
2022/07/29	4	34.60	1	34.80	34.90	3	11,473	0.03%
2022/07/28	10	35.10	0	0.00	34.90	10	11,664	0.09%
2022/07/27	4	35.00	0	0.00	35.40	4	11,856	0.03%
2022/07/26	0	0.00	52	35.51	35.10	-52	12,006	-0.43%
2022/07/25	64	35.88	14	35.68	36.00	50	12,154	0.41%
2022/07/22	3	35.15	0	0.00	34.90	3	12,173	0.02%
2022/07/21	2	34.85	11	34.76	35.05	-9	12,496	-0.07%
2022/07/20	3	34.53	7	35.01	34.85	-4	13,085	-0.03%
2022/07/19	8	36.20	2	35.98	36.05	6	13,222	0.05%
2022/07/18	0	0.00	41	34.75	35.10	-41	13,270	-0.31%
2022/07/14	0	0.00	13	34.12	34.35	-13	14,020	-0.09%
2022/07/13	0	0.00	3	34.25	33.80	-3	14,450	-0.02%
2022/07/12	3	33.90	20	33.90	33.80	-17	15,070	-0.11%
2022/07/08	4	34.84	0.5	35.03	35.20	3.5	17,518	0.02%
2022/07/07	0	0.00	1.6	34.07	34.15	-1.6	17,960	-0.01%
2022/07/06	10	33.45	1	33.36	33.20	9	18,262	0.05%
2022/07/05	3.6	33.91	4.5	33.67	34.30	-0.9	18,742	0.00%
2022/07/04	4	33.18	86	33.49	33.40	-82	19,064	-0.43%
2022/07/01	9	33.16	9.1	33.44	33.10	0	19,182	0.00%
2022/06/30	13	34.28	1.1	33.87	33.85	11.9	19,088	0.06%
2022/06/29	21	35.25	3	35.60	35.25	18	19,044	0.09%
2022/06/28	40	35.46	1	35.35	35.55	39	19,123	0.20%
2022/06/27	47	36.23	0	0.00	36.25	47	19,247	0.24%
2022/06/24	6	35.00	10	35.35	35.00	-4	19,434	-0.02%
2022/06/23	4.2	35.28	0	0.00	34.90	4.2	19,826	0.02%
2022/06/22	4	36.30	0	0.00	35.30	4	19,939	0.02%
2022/06/21	8	36.56	3.5	36.31	37.10	4.5	20,052	0.02%
2022/06/20	21.3	36.27	20.1	36.46	35.40	1.1	20,063	0.01%
2022/06/17	14	38.27	39.5	38.14	38.05	-25.5	20,080	-0.13%
2022/06/16	14.1	39.16	8	39.57	38.55	6.1	20,302	0.03%
2022/06/15	8	40.23	29	40.24	40.05	-21	20,177	-0.10%
2022/06/14	16.1	40.15	1	40.10	40.10	15.1	20,186	0.07%
2022/06/13	26	41.98	82	41.87	41.55	-56	20,189	-0.28%
2022/06/10	28	42.97	1	43.00	43.05	27	20,320	0.13%
2022/06/09	50	43.50	0	0.00	43.50	50	20,501	0.24%
2022/06/07	11	43.49	10	43.53	43.60	1	21,127	0.00%
2022/06/06	13	42.72	5	43.10	43.50	8	21,937	0.04%
2022/06/02	17	43.07	1	43.05	43.05	16	23,276	0.07%
2022/06/01	16.2	43.49	0	0.00	43.50	16.2	24,187	0.07%
2022/05/31	1.2	43.53	0	0.00	43.40	1.2	24,685	0.00%
2022/05/30	1.1	43.78	0	0.00	43.95	1.1	25,052	0.00%
2022/05/27	1	43.20	0	0.00	43.30	1	25,972	0.00%
2022/05/26	10	43.30	0	0.00	43.10	10	27,434	0.04%
2022/05/25	0.1	44.00	40	43.83	44.00	-40	28,106	-0.14%
2022/05/24	1	44.30	0	0.00	44.10	1	28,713	0.00%
2022/05/23	1	44.55	1	44.60	44.75	0	29,280	0.00%
2022/05/20	5	43.50	6	43.91	44.00	-1	30,567	0.00%
2022/05/19	9.1	42.52	5	42.50	42.80	4.1	32,307	0.01%
2022/05/18	3	43.87	2	44.65	44.35	1	32,193	0.00%
2022/05/17	13	43.58	3	43.58	43.40	10	32,340	0.03%
2022/05/16	0	0.00	1	44.20	43.40	-1	32,550	0.00%
2022/05/13	10	43.89	0	0.00	44.05	10	32,778	0.03%
2022/05/12	26.2	43.96	34	43.72	43.20	-7.8	32,971	-0.02%
2022/05/11	10	44.51	31	44.29	44.20	-21	33,247	-0.06%
2022/05/10	25	42.78	27	42.21	43.25	-2	33,356	-0.01%
2022/05/09	6	43.77	56	43.92	43.70	-50	33,675	-0.15%
2022/05/06	11	44.86	1	44.80	45.00	10	33,997	0.03%
2022/05/05	16	45.61	15.1	45.27	45.90	0.9	34,340	0.00%
2022/05/04	30	44.39	1	44.40	44.25	29	34,184	0.08%
2022/05/03	1	44.10	1	43.80	44.80	0	34,135	0.00%
2022/04/29	123	44.61	0.6	44.57	44.40	122.4	34,173	0.36%	大買/鉅額交易
2022/04/28	1	44.50	0.1	44.80	44.40	1	34,662	0.00%
2022/04/27	18.4	45.00	30.2	44.39	44.40	-11.8	34,657	-0.03%
2022/04/26	15.1	46.85	110	46.12	46.20	-94.9	34,331	-0.28%	大賣/
2022/04/25	22.5	48.76	6	48.75	48.50	16.5	33,674	0.05%
2022/04/22	17	50.46	3	50.13	50.20	14	33,346	0.04%
2022/04/21	15.5	51.46	80.2	50.75	50.60	-64.6	33,109	-0.20%
2022/04/20	56.1	52.83	5.1	52.58	52.20	51	32,891	0.16%
2022/04/18	54	53.92	7	53.49	53.00	47	32,184	0.15%
2022/04/15	47.3	55.44	33	55.40	55.00	14.3	31,634	0.05%
2022/04/14	8	54.05	47	54.28	54.00	-39	30,359	-0.13%
2022/04/13	21	52.58	22	52.67	53.00	-1	29,278	0.00%
2022/04/12	28	51.77	13	51.69	51.70	15	28,859	0.05%
2022/04/11	22.1	51.61	25	51.50	51.70	-2.9	28,640	-0.01%
2022/04/08	12	49.40	14	50.21	51.00	-2	28,184	-0.01%
2022/04/07	0	0.00	2	49.15	48.75	-2	27,881	-0.01%
2022/04/06	2.1	49.15	4	49.73	49.80	-1.9	27,734	-0.01%
2022/04/01	10.1	48.65	8	49.49	49.50	2.1	27,704	0.01%
2022/03/31	12	49.13	0	0.00	49.00	12	27,783	0.04%
2022/03/30	15	48.98	7	48.68	49.35	8	27,849	0.03%
2022/03/29	19	49.06	18	48.98	49.00	1	27,771	0.00%
2022/03/28	13	49.84	4	50.18	49.95	9	27,694	0.03%
2022/03/25	16	51.89	160	51.84	52.20	-144	27,615	-0.52%	大賣/鉅額交易
2022/03/24	16.1	51.70	32.3	51.62	51.70	-16.3	27,879	-0.06%
2022/03/23	25	50.95	7	51.14	51.20	18	28,176	0.06%
2022/03/22	50	50.93	31	51.19	50.90	19	28,074	0.07%
2022/03/21	74	50.46	44	50.72	50.20	30	27,802	0.11%
2022/03/18	20	49.41	4	49.40	49.40	16	27,719	0.06%
2022/03/17	11	49.09	25	49.00	49.05	-14	28,002	-0.05%
2022/03/16	12	49.04	26	48.80	48.65	-14	28,087	-0.05%
2022/03/15	29	49.43	20	48.75	48.40	9	27,987	0.03%
2022/03/14	48	50.01	15	49.90	50.30	33	28,451	0.12%
2022/03/11	20	50.14	12	50.25	49.90	8	28,866	0.03%
2022/03/10	18	49.75	16	49.66	49.75	2	28,819	0.01%
2022/03/09	51	49.79	13	49.75	49.45	38	28,546	0.13%
2022/03/08	70	53.21	100.3	52.41	50.10	-30.3	27,909	-0.11%
2022/03/07	30.1	53.73	33	52.78	52.70	-3	26,610	-0.01%
2022/03/04	22.1	53.73	21	53.71	53.30	1.1	25,975	0.00%
2022/03/03	24	53.68	22.2	53.44	53.70	1.9	25,921	0.01%
2022/03/02	61	53.86	43	53.88	53.30	18	26,163	0.07%
2022/03/01	77	53.99	59	53.66	53.10	18	25,806	0.07%
2022/02/25	17	51.62	34	51.80	52.40	-17	25,171	-0.07%
2022/02/24	25	51.34	38.2	51.04	50.00	-13.2	24,996	-0.05%
2022/02/23	53	52.22	34	52.16	52.20	19	24,477	0.08%
2022/02/22	49	52.75	35	52.16	51.50	14	24,043	0.06%
2022/02/21	21	52.33	78.6	52.81	53.00	-57.6	22,923	-0.25%
2022/02/18	5	48.76	13.1	48.94	49.35	-8.1	21,290	-0.04%
2022/02/17	17	48.94	12	48.91	48.70	5	21,620	0.02%
2022/02/16	42	48.70	22	48.96	48.60	20	21,735	0.09%
2022/02/15	19	49.17	28	49.36	48.85	-9	22,306	-0.04%
2022/02/14	8	48.60	8	48.95	49.00	0	23,658	0.00%
2022/02/11	28	49.07	28	49.03	49.00	0	23,657	0.00%
2022/02/10	23.1	49.04	28.1	49.08	49.05	-5.1	24,768	-0.02%
2022/02/09	48.1	48.58	41	48.54	48.50	7.1	26,164	0.03%
2022/02/08	0	0.00	68	47.80	48.05	-68	25,747	-0.26%
2022/02/07	2	46.30	84	46.54	47.50	-82	25,531	-0.32%
2022/01/26	12	44.08	13	44.22	44.10	-1	25,252	0.00%
2022/01/25	48	44.27	27	44.57	44.20	21	25,659	0.08%
2022/01/24	2	45.03	0	0.00	44.70	2	26,549	0.01%
2022/01/21	35.1	45.67	41	45.80	45.55	-5.9	26,751	-0.02%
2022/01/20	1	44.75	13	44.56	45.45	-12	26,341	-0.05%
2022/01/19	4	43.84	0	0.00	43.70	4	26,647	0.02%
2022/01/18	11	44.36	10	44.30	44.35	1	26,715	0.00%
2022/01/17	12.1	44.06	0	0.00	44.20	12.1	26,777	0.05%
2022/01/14	1.2	44.52	2	44.20	44.25	-0.8	27,100	0.00%
2022/01/13	23	45.16	23	45.27	45.15	0	27,489	0.00%
2022/01/12	33	44.58	20	44.50	44.55	13	27,455	0.05%
2022/01/11	21.2	44.11	24	44.09	44.10	-2.8	27,513	-0.01%
2022/01/10	43	44.12	28	44.08	44.05	15	27,959	0.05%
2022/01/07	24	44.61	20	44.65	44.60	4	28,085	0.01%
2022/01/06	0	0.00	1	45.15	45.20	-1	28,276	0.00%
2022/01/05	32.1	45.25	30	45.42	45.05	2.1	28,627	0.01%
2022/01/03	5	45.84	3	45.93	45.80	2	28,948	0.01%
2021/12/30	0	0.00	7	46.26	46.25	-7	29,092	-0.02%
2021/12/29	4	46.36	4	46.31	46.35	0	29,190	0.00%
2021/12/28	8	46.35	7	46.26	46.35	1	29,352	0.00%
2021/12/27	21.2	46.15	20	46.25	46.15	1.2	29,712	0.00%
2021/12/24	2	47.23	5	46.90	46.80	-3	29,868	-0.01%
2021/12/22	15	47.81	0	0.00	47.45	15	30,262	0.05%
2021/12/21	8	47.56	1	47.90	47.90	7	30,252	0.02%
2021/12/20	0	0.00	5	48.74	48.75	-5	30,013	-0.02%
2021/12/17	1	48.20	36.1	48.24	47.65	-35.1	29,641	-0.12%
2021/12/16	0	0.00	1	47.20	47.10	-1	29,247	0.00%
2021/12/15	3	47.05	3.1	47.03	47.00	-0.1	29,461	0.00%
2021/12/14	0	0.00	19	47.19	46.70	-19	29,633	-0.06%
2021/12/13	25	48.09	11	48.14	47.90	14	29,623	0.05%
2021/12/10	6.7	47.18	0	0.00	47.00	6.7	29,509	0.02%
2021/12/09	1	47.70	0	0.00	47.30	1	29,827	0.00%
2021/12/08	19	47.73	28	48.22	47.60	-9	30,311	-0.03%
2021/12/07	0	0.00	10	47.48	47.95	-10	29,991	-0.03%
2021/12/06	11	46.23	13	46.48	46.20	-2	29,525	-0.01%
2021/12/03	4	46.38	12	46.31	46.20	-8	29,605	-0.03%
2021/12/02	6	46.34	3	45.98	46.30	3	29,860	0.01%
2021/12/01	33	46.19	36	46.21	46.20	-3	29,959	-0.01%
2021/11/30	4	46.11	9	46.19	46.05	-5	30,063	-0.02%
2021/11/29	17	46.09	5	46.13	46.20	12	30,010	0.04%
2021/11/26	8	47.61	118.1	47.70	47.75	-110.1	30,027	-0.37%	大賣/鉅額交易
2021/11/25	35	47.63	41	47.82	47.65	-6	29,704	-0.02%
2021/11/24	8	46.96	13	47.38	47.05	-5	29,565	-0.02%
2021/11/23	13	45.95	15	45.75	45.65	-2	29,073	-0.01%
2021/11/22	2	44.48	0	0.00	44.65	2	29,884	0.01%
2021/11/19	23	43.87	22	44.10	43.70	1	30,030	0.00%
2021/11/18	19	44.70	5	44.73	44.55	14	30,294	0.05%
2021/11/17	10	45.54	1	45.70	45.05	9	30,370	0.03%
2021/11/16	16	45.87	14	46.04	45.45	2	30,546	0.01%
2021/11/15	44.1	47.05	28.4	47.06	46.75	15.7	30,484	0.05%
2021/11/12	28.3	49.05	0	0.00	48.30	28.3	31,117	0.09%
2021/11/11	53.2	49.91	50	50.30	49.40	3.2	31,100	0.01%
2021/11/10	33.1	46.55	5	46.65	46.75	28.1	30,032	0.09%
2021/11/09	121	47.41	143.1	47.11	46.90	-22.1	30,377	-0.07%	大買/大賣/
2021/11/08	7	45.16	24	46.05	46.35	-17	29,604	-0.06%
2021/11/05	2	42.20	4	41.74	42.15	-2	28,942	-0.01%
2021/11/04	12.2	42.44	2.2	42.44	42.55	10	29,010	0.03%
2021/11/03	6	41.52	0	0.00	41.75	6	29,328	0.02%
2021/11/02	9	40.82	9	40.77	40.30	0	29,348	0.00%
2021/11/01	130.2	42.03	22	42.17	41.10	108.2	29,188	0.37%	大買/鉅額交易
2021/10/29	8	44.14	25	44.14	44.15	-17	28,525	-0.06%
2021/10/28	2	44.95	5	45.10	44.95	-3	28,490	-0.01%
2021/10/27	4.3	44.98	21	45.03	45.10	-16.7	28,676	-0.06%
2021/10/26	0.4	45.55	1	45.20	45.15	-0.6	28,861	0.00%
2021/10/25	2	45.25	3	45.13	45.15	-1	29,402	0.00%
2021/10/22	15.5	45.51	12	45.08	45.05	3.5	30,261	0.01%
2021/10/21	20	46.11	6	46.07	46.30	14	30,821	0.05%
2021/10/20	2.7	44.61	2.4	44.51	44.55	0.3	31,203	0.00%
2021/10/19	2	44.50	30	44.48	44.50	-28	31,961	-0.09%
2021/10/18	34	45.72	29	45.31	45.00	5	33,279	0.02%
2021/10/14	0	0.00	10	44.60	44.75	-10	35,965	-0.03%
2021/10/13	2	44.55	10	44.65	44.60	-8	38,464	-0.02%
2021/10/08	1	44.50	12	44.50	44.55	-11	40,508	-0.03%
2021/10/07	0	0.00	13	44.44	44.65	-13	41,538	-0.03%
2021/10/06	1	44.70	0	0.00	44.45	1	43,305	0.00%
2021/10/05	5	44.84	28	44.15	44.90	-23	45,729	-0.05%
2021/10/04	9	44.36	9	44.37	44.20	0	46,599	0.00%
2021/10/01	0	0.00	28	45.08	45.10	-28	47,959	-0.06%
2021/09/30	20	45.36	26	45.43	45.85	-6	49,915	-0.01%
2021/09/29	21	45.21	33	45.02	45.00	-12	51,403	-0.02%
2021/09/28	4	45.44	1	45.05	45.00	3	53,570	0.01%
2021/09/27	3	45.23	3	45.33	45.30	0	57,480	0.00%
2021/09/24	1	45.85	18	46.13	45.70	-17	62,167	-0.03%
2021/09/23	12	45.72	9	46.16	45.80	3	69,601	0.00%
2021/09/22	6.2	45.74	1	45.85	45.75	5.2	76,836	0.01%
2021/09/17	10.2	47.83	6	48.37	47.75	4.2	80,788	0.01%
2021/09/16	32	48.68	10	49.04	48.40	22	82,968	0.03%
2021/09/15	13	48.47	1	48.75	48.75	12	83,489	0.01%
2021/09/14	14	49.29	2	49.40	49.30	12	84,968	0.01%
2021/09/13	4	49.79	29.2	50.16	50.50	-25.2	86,300	-0.03%
2021/09/10	21	48.81	17	48.95	48.75	4	86,105	0.00%
2021/09/09	0	0.00	3	47.83	47.90	-3	86,148	0.00%
2021/09/08	19.5	47.64	22	47.55	47.05	-2.5	86,592	0.00%
2021/09/07	43	49.47	16	49.52	48.35	27	86,871	0.03%
2021/09/06	10	49.59	18	49.75	49.20	-8	86,924	-0.01%
2021/09/03	7	49.57	10	49.52	48.85	-3	87,286	0.00%
2021/09/02	11	48.86	13	49.09	48.60	-2	87,905	0.00%
2021/09/01	16	50.72	24.4	50.75	50.20	-8.4	88,583	-0.01%
2021/08/31	9	50.11	6	50.47	50.60	3	88,670	0.00%
2021/08/30	20.2	50.16	6	50.03	49.95	14.2	89,428	0.02%
2021/08/27	6.2	49.49	3	49.70	50.20	3.2	90,186	0.00%
2021/08/26	25	50.97	17	49.33	49.00	8	90,929	0.01%
2021/08/25	1	48.25	1	47.95	48.10	0	92,275	0.00%
2021/08/24	30	47.50	63	47.27	48.35	-33	93,545	-0.04%
2021/08/23	8	47.62	3	47.58	47.70	5	96,102	0.01%
2021/08/20	7	46.39	3	46.28	46.00	4	97,374	0.00%
2021/08/19	42	47.64	19	47.20	46.55	23	98,081	0.02%
2021/08/18	25	47.38	5	47.11	48.55	20	98,353	0.02%
2021/08/17	19	48.03	21	47.63	47.00	-2	97,910	0.00%
2021/08/16	12	50.76	5	50.80	50.40	7	97,863	0.01%
2021/08/13	13	52.43	5	52.44	52.30	8	98,613	0.01%
2021/08/12	29	52.48	26	52.63	53.50	3	99,398	0.00%
2021/08/11	40	51.73	26	52.58	50.90	14	100,420	0.01%
2021/08/10	19	51.47	11	50.99	50.90	8	99,818	0.01%
2021/08/09	33	52.26	150.9	51.96	51.50	-117.9	101,040	-0.12%	大賣/鉅額交易
2021/08/06	10	51.19	6	51.12	51.00	4	102,182	0.00%
2021/08/05	13	51.37	23	51.06	50.90	-10	103,966	-0.01%
2021/08/04	35	52.90	0	0.00	52.20	35	105,230	0.03%
2021/08/03	43.1	53.31	4	52.80	53.50	39.1	108,385	0.04%
2021/08/02	46.2	53.02	46.5	53.81	54.10	-0.3	110,971	0.00%
2021/07/30	13.3	53.33	15	52.61	52.00	-1.7	111,955	0.00%
2021/07/29	7	52.53	24.3	52.77	53.60	-17.3	113,192	-0.02%
2021/07/28	55	51.56	9	53.00	51.30	46	114,079	0.04%
2021/07/27	29	52.24	44	51.92	51.60	-15	115,128	-0.01%
2021/07/26	58	53.26	16	53.09	52.80	42	116,132	0.04%
2021/07/23	40	54.74	36	55.19	55.20	4	116,839	0.00%
2021/07/22	198.3	54.30	27	54.79	53.60	171.3	116,605	0.15%	大買/鉅額交易
2021/07/21	103.5	59.17	92	59.08	56.50	11.5	116,067	0.01%	大買/
2021/07/20	43.8	58.83	77	58.86	58.40	-33.2	115,458	-0.03%
2021/07/19	64.4	60.14	53	60.32	60.00	11.4	115,103	0.01%
2021/07/16	47	58.40	22.2	58.39	58.30	24.8	115,684	0.02%
2021/07/15	65	56.29	67	56.70	58.50	-2	116,177	0.00%
2021/07/14	106.1	54.70	168	54.29	54.40	-61.9	116,278	-0.05%	大買/大賣/
2021/07/13	138	58.53	29	58.72	56.30	109	116,504	0.09%	大買/鉅額交易
2021/07/12	43	59.33	67.5	60.84	59.60	-24.5	116,141	-0.02%
2021/07/09	29	57.84	37.1	57.07	56.90	-8.1	114,318	-0.01%
2021/07/08	56	57.71	39.3	57.89	58.00	16.7	115,233	0.01%
2021/07/07	154.3	57.69	135	58.13	57.10	19.3	114,284	0.02%	大買/大賣/
2021/07/06	80	60.16	71	60.21	59.50	9	113,346	0.01%
2021/07/05	146	61.41	96	60.83	60.50	50	112,774	0.04%	大買/
2021/07/02	203	61.41	138	61.08	59.90	65	112,517	0.06%	大買/大賣/
2021/07/01	141	60.30	198	60.02	60.30	-57	110,796	-0.05%	大買/大賣/
2021/06/30	264	61.10	145	61.58	59.50	119	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	191.8	56.24	197	57.22	57.90	-5.2	99,335	-0.01%	大買/大賣/
2021/06/28	134	51.11	461.4	50.66	52.70	-327.4	92,252	-0.35%	大買/大賣/鉅額交易
2021/06/25	61	48.75	54	48.94	47.95	7	88,275	0.01%
2021/06/24	25	46.88	47	46.94	46.50	-22	86,098	-0.03%
2021/06/23	200	46.36	179	46.17	45.80	21	85,332	0.02%	大買/大賣/
2021/06/22	58	46.85	85	47.24	48.00	-27	83,604	-0.03%
2021/06/21	6	44.12	19	43.88	43.80	-13	81,795	-0.02%
2021/06/18	19.5	45.43	15	45.98	45.50	4.5	81,400	0.01%
2021/06/17	35	46.24	5	46.74	45.95	30	80,959	0.04%
2021/06/16	23.2	47.15	7	46.07	45.75	16.2	80,404	0.02%
2021/06/15	19	46.53	42	46.17	47.05	-23	79,901	-0.03%
2021/06/11	29.5	46.21	17	46.58	45.95	12.5	79,516	0.02%
2021/06/10	18	45.70	9	45.28	46.55	9	79,163	0.01%
2021/06/09	41	46.67	20	46.38	45.75	21	78,380	0.03%
2021/06/08	41	48.23	17	48.53	47.80	24	77,628	0.03%
2021/06/07	235	48.02	247	47.56	47.60	-12	77,228	-0.02%	大買/大賣/
2021/06/04	155	49.13	37	49.64	48.60	118	76,205	0.15%	大買/鉅額交易
2021/06/03	264	49.63	48	48.97	48.80	216	75,253	0.29%	大買/鉅額交易
2021/06/02	51.2	49.38	40	49.56	49.05	11.2	74,534	0.01%
2021/06/01	84	46.02	105	46.69	47.90	-21	72,757	-0.03%	大賣/
2021/05/31	51	47.10	129.1	48.30	46.00	-78.1	72,920	-0.11%	大賣/
2021/05/28	8	44.38	34	44.39	44.95	-26	70,381	-0.04%
2021/05/27	25	41.40	27	41.56	40.90	-2	69,091	0.00%
2021/05/26	15.1	40.55	80	40.07	40.70	-64.9	68,443	-0.09%
2021/05/25	26	39.55	17	40.12	39.75	9	67,979	0.01%
2021/05/24	15	40.37	99	40.27	40.20	-84	67,863	-0.12%
2021/05/21	61	39.36	33	40.10	40.30	28	67,958	0.04%
2021/05/20	59	39.82	38	40.20	39.50	21	66,983	0.03%
2021/05/19	38	40.45	22	41.14	41.50	16	65,721	0.02%
2021/05/18	2	37.73	16	37.06	37.75	-14	64,142	-0.02%
2021/05/17	57	34.11	15.5	34.78	34.35	41.5	63,937	0.06%
2021/05/14	96	37.31	224.3	37.29	37.40	-128.3	62,629	-0.20%	大賣/鉅額交易
2021/05/13	195	40.56	74	39.58	39.35	121	60,892	0.20%	大買/鉅額交易
2021/05/12	58	45.22	70.5	44.08	43.70	-12.5	58,931	-0.02%
2021/05/11	212	50.39	107.2	51.46	48.55	104.8	57,459	0.18%	大買/大賣/鉅額交易
2021/05/10	94.8	51.39	154	51.82	53.00	-59.2	54,145	-0.11%	大賣/
2021/05/07	43.9	49.49	33	49.43	49.40	10.9	51,262	0.02%
2021/05/06	89	48.37	84	48.82	49.45	5	49,859	0.01%
2021/05/05	122.5	45.05	115	45.70	45.95	7.5	48,126	0.02%	大買/大賣/
2021/05/04	62	45.76	741	43.74	43.70	-679	46,697	-1.45%	大賣/鉅額交易
2021/05/03	53.5	49.37	150.5	50.24	48.45	-97	45,015	-0.22%	大賣/
2021/04/29	75	47.83	112	48.16	48.00	-37	43,382	-0.09%	大賣/
2021/04/28	157	47.04	35	46.83	46.45	122	41,922	0.29%	大買/鉅額交易
2021/04/27	82	48.27	70	48.71	47.85	12	41,642	0.03%
2021/04/26	112	48.16	60	48.32	48.70	52	40,781	0.13%	大買/
2021/04/23	51.2	46.35	39.3	46.02	45.70	11.9	39,893	0.03%
2021/04/22	207.7	51.53	114.3	50.96	48.30	93.4	38,942	0.24%	大買/大賣/
2021/04/21	136.3	46.15	48.3	46.90	48.00	88	35,741	0.25%	大買/
2021/04/20	327.9	44.84	9	45.63	46.50	318.9	34,540	0.92%	大買/鉅額交易
2021/04/19	135.5	45.78	23.2	45.76	46.05	112.3	33,267	0.34%	大買/鉅額交易
2021/04/16	115.1	41.81	50.3	41.35	41.90	64.8	31,918	0.20%	大買/
2021/04/15	33.1	40.25	20.1	40.72	40.15	13	30,497	0.04%
2021/04/14	69.1	40.25	38	40.58	39.95	31.1	30,141	0.10%
2021/04/13	16	40.10	5.1	40.15	39.55	10.9	28,521	0.04%
2021/04/12	17	40.80	94.1	40.18	40.80	-77	28,017	-0.27%
2021/04/09	93.5	38.94	7.1	39.40	38.50	86.4	26,927	0.32%
2021/04/08	88.1	39.67	28	39.49	39.35	60.1	26,031	0.23%
2021/04/07	34	36.91	164.5	36.88	37.85	-130.5	24,214	-0.54%	大賣/鉅額交易
2021/04/06	17.5	33.85	10	34.45	34.45	7.5	22,297	0.03%
2021/04/01	0	0.00	17	31.34	31.35	-17	22,073	-0.08%
2021/03/31	66	31.31	6	31.28	31.35	60	22,107	0.27%
2021/03/30	24	30.70	0	0.00	31.10	24	21,953	0.11%
2021/03/29	55	30.49	5	30.40	30.50	50	22,022	0.23%
2021/03/24	0	0.00	5	29.60	29.40	-5	24,143	-0.02%
2021/03/23	2	29.75	0	0.00	29.90	2	24,409	0.01%
2021/03/22	2	29.60	0	0.00	29.70	2	24,926	0.01%
2021/03/17	3	29.65	3	29.45	29.70	0	26,973	0.00%
2021/03/16	6	29.40	11	29.82	29.55	-5	28,297	-0.02%
2021/03/15	0	0.00	1	30.40	30.35	-1	28,818	0.00%
2021/03/12	5	30.70	13	30.30	30.60	-8	29,225	-0.03%
2021/03/11	10	30.86	18	30.79	30.60	-8	30,507	-0.03%
2021/03/10	9	30.34	7	30.23	30.40	2	31,505	0.01%
2021/03/09	7	30.71	7	30.51	30.35	0	32,527	0.00%
2021/03/08	11	29.81	20	29.63	29.55	-9	32,658	-0.03%
2021/03/05	16	30.92	20	31.54	30.20	-4	32,969	-0.01%
2021/03/04	36	33.11	40.6	32.92	32.80	-4.6	33,058	-0.01%
2021/03/03	0	0.00	15	31.36	31.60	-15	32,025	-0.05%
2021/03/02	3	31.25	3	31.47	30.45	0	33,205	0.00%
2021/02/26	11	31.21	7	31.30	31.20	4	33,433	0.01%
2021/02/25	9	30.92	7	30.89	30.90	2	33,046	0.01%
2021/02/24	14	30.72	14	30.88	30.35	0	33,029	0.00%
2021/02/23	21	30.92	33.3	30.79	30.85	-12.3	32,714	-0.04%
2021/02/22	15	29.34	13	29.43	29.45	2	32,028	0.01%
2021/02/19	4	27.64	0	0.00	28.20	4	31,837	0.01%
2021/02/18	2	27.75	0	0.00	27.85	2	31,859	0.01%
2021/02/17	1	26.85	15	26.98	27.65	-14	31,818	-0.04%
2021/02/05	4	25.45	0	0.00	25.50	4	31,545	0.01%
2021/02/04	4	25.80	1	26.00	25.90	3	31,699	0.01%
2021/02/03	11	25.76	0	0.00	25.70	11	31,928	0.03%
2021/02/02	8	26.20	0	0.00	26.45	8	32,400	0.02%
2021/02/01	5	26.20	2	25.88	26.20	3	32,775	0.01%
2021/01/29	2	25.33	1	25.45	25.10	1	33,013	0.00%
2021/01/28	2	25.43	2	25.25	25.40	0	33,332	0.00%
2021/01/26	2	26.43	2	26.70	26.80	0	35,106	0.00%
2021/01/25	1.1	26.09	4	26.63	27.15	-2.9	35,725	-0.01%
2021/01/22	1	25.30	6	25.40	25.90	-5	36,213	-0.01%
2021/01/21	3	25.97	1	26.25	25.90	2	36,365	0.01%
2021/01/20	7	26.07	1	25.80	25.85	6	37,058	0.02%
2021/01/19	9	27.27	0	0.00	27.10	9	36,744	0.02%
2021/01/18	0.5	27.45	1	27.05	27.45	-0.5	36,641	0.00%
2021/01/15	6	27.85	1	27.75	27.95	5	36,487	0.01%
2021/01/13	6	28.78	20.1	28.45	28.65	-14.1	36,306	-0.04%
2021/01/12	3	29.93	0	0.00	29.65	3	35,776	0.01%
2021/01/11	0.5	30.80	0	0.00	30.85	0.5	35,532	0.00%
2021/01/08	2.5	30.44	1	30.40	30.85	1.5	35,398	0.00%
2021/01/07	0	0.00	2.1	31.00	30.80	-2.1	35,250	-0.01%
2021/01/06	16.1	30.90	16	30.56	29.90	0.1	34,962	0.00%
2021/01/05	12	31.45	5	31.44	30.90	7	35,339	0.02%
2021/01/04	0	0.00	6	31.29	31.00	-6	35,400	-0.02%
2020/12/31	11	30.43	9	31.07	31.30	2	35,206	0.01%
2020/12/30	7	31.44	13.6	31.41	30.95	-6.6	34,896	-0.02%
2020/12/29	5	31.02	15.1	30.86	31.00	-10.1	34,474	-0.03%
2020/12/28	5.1	30.25	16	30.33	30.25	-10.9	34,001	-0.03%
2020/12/25	10	30.90	9	30.90	30.65	1	33,585	0.00%
2020/12/24	3	31.27	20	31.23	31.10	-17	33,198	-0.05%
2020/12/23	2	30.78	12	31.19	31.25	-10	32,986	-0.03%
2020/12/22	13	32.23	20	32.67	30.85	-7	32,667	-0.02%
2020/12/21	3	32.52	11	32.61	32.40	-8	31,440	-0.03%
2020/12/18	1	32.30	3.3	31.93	31.85	-2.3	30,695	-0.01%
2020/12/17	2	31.55	0	0.00	32.00	2	30,285	0.01%
2020/12/16	5	31.54	11	31.88	32.00	-6	29,947	-0.02%
2020/12/15	1	31.45	1	31.25	30.95	0	29,343	0.00%
2020/12/14	6	30.97	3.1	31.10	30.90	2.9	28,754	0.01%
2020/12/11	24	31.73	22	32.05	31.35	2	28,210	0.01%
2020/12/10	27	33.00	20	33.19	32.10	7	27,234	0.03%
2020/12/09	20	31.94	28.5	32.22	32.00	-8.5	25,915	-0.03%
2020/12/08	5	30.87	31	31.24	31.10	-26	25,320	-0.10%
2020/12/07	44	31.36	33	31.42	31.00	11	24,861	0.04%
2020/12/04	50	30.45	75.8	30.27	30.60	-25.8	23,494	-0.11%
2020/12/03	30	28.84	23.4	29.00	29.20	6.6	22,316	0.03%
2020/12/02	39	28.05	22	28.36	27.80	17	21,321	0.08%
2020/12/01	64	28.48	43	27.71	27.95	21	20,950	0.10%
2020/11/30	17	28.03	75	27.78	28.10	-58	20,195	-0.29%
2020/11/27	18	26.58	8	26.62	26.85	10	19,182	0.05%
2020/11/26	218	25.86	178	26.03	26.35	40	18,505	0.22%	大買/大賣/
2020/11/25	5	24.81	16	24.40	24.85	-11	16,813	-0.07%
2020/11/24	5	23.75	1	24.05	23.75	4	16,303	0.02%
2020/11/23	1	24.15	0	0.00	24.30	1	16,140	0.01%
2020/11/20	8.3	23.71	0.1	23.75	23.75	8.2	15,843	0.05%
2020/11/19	1.2	23.97	9	24.25	24.05	-7.8	15,636	-0.05%
2020/11/18	2	24.75	0	0.00	24.60	2	15,415	0.01%
2020/11/17	3	24.60	10	24.60	24.65	-7	15,220	-0.05%
2020/11/16	1	24.15	0	0.00	24.15	1	15,186	0.01%
2020/11/13	2	24.50	2.1	24.16	24.15	-0.1	15,049	0.00%
2020/11/12	7	24.30	4	24.43	24.75	3	14,918	0.02%
2020/11/11	2	25.20	19	24.93	24.65	-17	14,680	-0.12%
2020/11/10	20	25.06	12	25.35	24.90	8	14,494	0.06%
2020/11/09	33	24.78	27	24.66	24.85	6	13,952	0.04%
2020/11/06	14	24.57	24	24.35	24.10	-10	13,465	-0.07%
2020/11/05	5.1	24.11	3	24.18	23.85	2.1	13,083	0.02%
2020/11/04	690	24.04	675	24.16	24.50	15	12,721	0.12%	大買/大賣/
2020/11/03	1,027	24.04	1,051	23.99	24.10	-24	12,087	-0.20%	大買/大賣/
2020/11/02	10	22.80	32	22.58	23.15	-22	10,669	-0.21%
2020/10/30	11.6	22.16	19	22.02	21.90	-7.4	9,912	-0.07%
2020/10/29	7	22.99	8	22.69	22.65	-1	9,077	-0.01%
2020/10/28	32	22.92	20	22.97	22.90	12	8,635	0.14%
2020/10/27	7.2	21.43	4	21.35	21.50	3.2	7,762	0.04%
2020/10/26	5	21.10	2	21.10	21.05	3	7,681	0.04%
2020/10/22	4	21.00	2	21.00	20.65	2	7,590	0.03%
2020/10/21	5	21.30	10	21.58	21.30	-5	7,424	-0.07%
2020/10/20	1	20.55	0	0.00	20.35	1	7,186	0.01%
2020/10/19	5	20.75	0	0.00	20.80	5	7,118	0.07%
2020/10/16	1	21.05	1	21.15	21.15	0	7,049	0.00%
2020/10/15	4	21.35	4	21.75	21.60	0	6,976	0.00%
2020/10/14	2	22.00	4	22.06	22.00	-2	6,894	-0.03%
2020/10/13	22	22.40	8.1	22.13	22.30	13.9	6,791	0.21%
2020/10/12	5	21.68	8	21.88	22.00	-3	6,033	-0.05%
2020/10/06	0	0.00	3	19.95	19.90	-3	5,832	-0.05%
2020/09/30	1	19.65	0	0.00	19.65	1	5,996	0.02%
2020/09/29	3	19.50	4	19.63	19.50	-1	6,006	-0.02%
2020/09/28	2	19.10	0	0.00	19.05	2	5,984	0.03%
2020/09/25	7	18.96	0	0.00	18.95	7	6,021	0.12%
2020/09/24	2	19.60	23.1	19.31	19.10	-21.1	6,006	-0.35%
2020/09/23	1	20.00	0	0.00	20.00	1	5,953	0.02%
2020/09/21	2	20.70	2	20.65	20.65	0	6,179	0.00%
2020/09/18	0	0.00	2	20.90	21.00	-2	6,485	-0.03%
2020/09/17	26	20.97	0	0.00	20.75	26	6,786	0.38%
2020/09/15	2	20.50	0	0.00	20.50	2	7,356	0.03%
2020/09/14	6	21.13	45	21.05	20.70	-39	7,588	-0.51%
2020/09/11	11	21.74	0	0.00	21.40	11	7,495	0.15%
2020/09/10	14	22.81	0	0.00	22.90	14	7,258	0.19%
2020/09/09	50	22.67	0	0.00	22.85	50	7,234	0.69%
2020/09/07	0	0.00	5	22.29	22.45	-5	7,304	-0.07%
2020/09/04	13	21.67	3	21.65	21.65	10	7,277	0.14%
2020/09/03	19	22.20	0	0.00	22.10	19	7,259	0.26%
2020/09/01	0	0.00	5.1	21.70	21.70	-5.1	7,186	-0.07%
2020/08/25	10	21.50	0	0.00	21.60	10	7,170	0.14%
2020/08/21	30	20.88	0	0.00	21.35	30	7,316	0.41%
2020/08/17	1	21.30	0	0.00	21.35	1	7,102	0.01%
2020/08/13	0	0.00	1	21.65	21.80	-1	7,062	-0.01%
2020/08/10	0	0.00	2	22.40	22.50	-2	6,916	-0.03%
2020/08/07	1	22.45	0	0.00	22.25	1	6,928	0.01%
2020/08/06	4	22.60	0	0.00	22.70	4	6,895	0.06%
2020/08/05	0	0.00	10	23.23	22.70	-10	6,924	-0.14%
2020/08/04	3	22.85	0	0.00	22.80	3	6,921	0.04%
2020/08/03	6	22.67	1	22.75	22.65	5	6,994	0.07%
2020/07/31	4	23.24	2	23.25	23.25	2	6,990	0.03%
2020/07/30	1	23.60	6	23.32	23.65	-5	7,009	-0.07%
2020/07/29	5	22.60	0	0.00	22.50	5	7,039	0.07%
2020/07/28	3	22.00	10	21.96	22.00	-7	7,185	-0.10%
2020/07/27	6	22.77	0	0.00	22.65	6	7,211	0.08%
2020/07/24	9	23.88	5	23.88	23.80	4	7,190	0.06%
2020/07/23	32	24.44	30	24.25	24.25	2	7,201	0.03%
2020/07/22	0	0.00	0.2	24.70	24.60	-0.2	7,312	0.00%
2020/07/17	12	24.78	12	24.66	24.60	0	7,342	0.00%
2020/07/15	1	25.05	4	25.10	25.05	-3	7,408	-0.04%
2020/07/14	5	25.86	1	25.80	25.80	4	7,402	0.05%
2020/07/13	26	26.19	5	26.00	26.00	21	7,330	0.29%
2020/07/10	3	27.10	2	26.90	26.70	1	7,282	0.01%
2020/07/09	7	27.39	1	27.45	27.30	6	7,226	0.08%
2020/07/07	1	26.90	10	26.85	26.80	-9	7,175	-0.13%
2020/07/06	12	26.77	0	0.00	26.90	12	7,267	0.17%
2020/07/03	2	26.75	0	0.00	26.85	2	7,334	0.03%
2020/06/30	0	0.00	12	26.83	27.10	-12	7,451	-0.16%
2020/06/29	3	25.88	0	0.00	26.35	3	7,246	0.04%
2020/06/24	12	25.62	24	25.69	26.05	-12	6,930	-0.17%
2020/06/23	0	0.00	6	25.25	25.40	-6	6,650	-0.09%
2020/06/22	6	25.81	0	0.00	25.25	6	6,309	0.10%
2020/06/19	11	26.34	0	0.00	26.00	11	6,023	0.18%
2020/06/18	2	26.95	0	0.00	26.95	2	5,733	0.03%
2020/06/17	0	0.00	1	27.20	27.20	-1	5,692	-0.02%
2020/06/15	2	27.65	0	0.00	27.15	2	5,907	0.03%
2020/06/12	0	0.00	7	27.15	27.90	-7	5,817	-0.12%
2020/06/11	1	27.90	1	27.55	27.55	0	5,802	0.00%
2020/06/09	3	27.83	0	0.00	27.80	3	5,891	0.05%
2020/06/08	0	0.00	23	27.46	27.40	-23	5,930	-0.39%
2020/06/04	6	27.80	5	27.70	27.80	1	6,053	0.02%
2020/06/03	1	27.20	0	0.00	27.40	1	6,053	0.02%
2020/06/01	5	26.65	0	0.00	26.70	5	6,069	0.08%
2020/05/29	1	26.95	1	27.20	26.85	0	6,065	0.00%
2020/05/28	1	27.55	3	27.55	27.45	-2	6,074	-0.03%
2020/05/26	6	27.27	2	27.30	27.30	4	6,171	0.06%
2020/05/25	3	26.60	2	27.05	27.00	1	6,216	0.02%
2020/05/22	17	27.13	0	0.00	27.00	17	6,212	0.27%
2020/05/21	4	26.61	2	26.95	26.95	2	6,149	0.03%
2020/05/20	21	26.06	8	26.65	26.85	13	6,132	0.21%
2020/05/15	2	25.75	20	25.65	25.55	-18	6,073	-0.30%
2020/05/14	12	26.28	2	26.25	25.80	10	6,044	0.17%
2020/05/13	10	26.61	0	0.00	26.80	10	5,999	0.17%
2020/05/12	15	26.80	0	0.00	26.80	15	6,009	0.25%
2020/05/11	0	0.00	24	27.45	27.50	-24	5,945	-0.40%
2020/05/05	2	27.45	0	0.00	27.40	2	5,752	0.03%
2020/05/04	1	27.05	3	27.37	27.50	-2	5,677	-0.04%
2020/04/30	25	26.70	0	0.00	26.65	25	5,504	0.45%
2020/04/29	0	0.00	25	26.39	26.30	-25	5,449	-0.46%
2020/04/27	2	26.10	16	26.29	26.40	-14	5,454	-0.26%
2020/04/20	0	0.00	10	26.20	26.25	-10	5,288	-0.19%
2020/04/17	0	0.00	8	25.76	25.50	-8	5,337	-0.15%
2020/04/16	1	25.85	0	0.00	25.70	1	5,325	0.02%
2020/04/15	0	0.00	5	25.95	26.15	-5	5,295	-0.09%
2020/04/10	22	25.50	10	25.58	25.40	12	5,271	0.23%
2020/04/09	3	24.87	0	0.00	25.40	3	5,270	0.06%
2020/04/08	9	24.02	35	24.63	24.80	-26	5,172	-0.50%
2020/04/07	26	24.42	20	24.35	24.10	6	5,091	0.12%
2020/04/06	16	24.33	12	24.33	24.30	4	5,104	0.08%
2020/04/01	14	25.66	0	0.00	25.00	14	5,046	0.28%
2020/03/31	1	26.60	0	0.00	26.90	1	5,005	0.02%
2020/03/20	21	25.25	20	25.50	25.65	1	6,001	0.02%
2020/03/19	10	25.48	13	24.37	24.20	-3	5,993	-0.05%
2020/03/18	0	0.00	19	27.29	26.85	-19	6,004	-0.32%
2020/03/17	10	27.00	14	27.33	27.45	-4	5,971	-0.07%
2020/03/16	8	28.32	0	0.00	28.05	8	5,917	0.14%
2020/03/13	8	27.79	19	28.74	28.40	-11	5,943	-0.19%
2020/03/12	2	29.95	1	29.60	30.00	1	5,803	0.02%
2020/03/11	2	30.55	0	0.00	30.35	2	5,777	0.03%
2020/03/04	1	30.75	0	0.00	31.00	1	5,778	0.02%
2020/02/27	4	31.18	0	0.00	30.90	4	5,635	0.07%
2020/02/25	2	30.65	0	0.00	31.30	2	5,461	0.04%
2020/02/24	6	31.22	0	0.00	31.20	6	5,476	0.11%
2020/02/21	5	31.15	0	0.00	31.40	5	5,495	0.09%
2020/02/20	0	0.00	0.4	30.90	30.95	-0.4	5,467	-0.01%
2020/02/19	1	31.05	0	0.00	31.10	1	5,482	0.02%
2020/02/14	4	30.48	0	0.00	30.45	4	5,730	0.07%
2020/02/07	1	29.25	0	0.00	29.25	1	5,679	0.02%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/01/30	1	30.00	8	30.09	29.80	-7	5,888	-0.12%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/14	1	31.75	1	31.85	31.95	0	5,804	0.00%
2020/01/13	7	31.72	6	31.90	31.95	1	5,823	0.02%
2020/01/09	0	0.00	5	30.70	30.60	-5	5,892	-0.08%
2020/01/07	6	31.44	0	0.00	31.25	6	5,859	0.10%
2020/01/06	1	31.25	25	31.36	31.20	-24	5,879	-0.41%
2020/01/03	3	31.65	2	32.05	31.40	1	5,842	0.02%
2019/12/31	1	32.10	0	0.00	32.05	1	5,811	0.02%
2019/12/30	7	32.21	4	32.33	32.30	3	5,817	0.05%
2019/12/27	2	31.85	2	31.80	31.85	0	5,766	0.00%
2019/12/26	28	32.10	2	32.05	31.80	26	5,815	0.45%
2019/12/25	6	32.50	6	32.40	32.30	0	5,873	0.00%
2019/12/24	12.3	32.13	18	32.26	32.60	-5.7	5,872	-0.10%
2019/12/23	23.7	32.00	24	32.31	32.55	-0.3	5,758	-0.01%
2019/12/20	0	0.00	2	31.68	31.75	-2	5,649	-0.04%
2019/12/19	0	0.00	2	31.15	31.55	-2	5,448	-0.04%
2019/12/18	21	31.19	38	31.18	31.40	-17	5,345	-0.32%
2019/12/17	2	30.60	29	30.70	30.70	-27	5,184	-0.52%
2019/12/16	20	30.91	1	31.05	30.85	19	5,103	0.37%
2019/12/13	1	30.35	4	30.25	30.45	-3	4,980	-0.06%
2019/12/12	1	29.20	0	0.00	29.55	1	4,829	0.02%
2019/12/11	3	29.00	0	0.00	29.25	3	4,899	0.06%
2019/12/10	2	29.40	0	0.00	29.30	2	4,850	0.04%
2019/12/09	0	0.00	3	30.87	30.75	-3	4,738	-0.06%
2019/12/06	21	30.23	22	30.61	30.70	-1	4,670	-0.02%
2019/12/03	2	29.70	26	29.72	29.90	-24	4,430	-0.54%
2019/12/02	12	28.27	0	0.00	28.35	12	4,264	0.28%
2019/11/28	2	29.50	0	0.00	29.55	2	4,244	0.05%
2019/11/27	1	29.65	0	0.00	29.50	1	4,243	0.02%
2019/11/26	1	29.75	0	0.00	29.60	1	4,207	0.02%
2019/11/22	1	29.80	0	0.00	29.70	1	4,231	0.02%
2019/11/19	0	0.00	16	30.21	30.25	-16	4,450	-0.36%
2019/11/18	4	29.34	2	29.50	29.75	2	4,483	0.04%
2019/11/15	5	29.02	0	0.00	29.50	5	4,528	0.11%
2019/11/14	51	29.72	21	29.43	29.50	30	4,530	0.66%
2019/11/13	13	31.32	1	31.05	30.85	12	4,419	0.27%
2019/11/12	1	32.55	0	0.00	32.40	1	4,372	0.02%
2019/11/08	1	32.80	0	0.00	32.95	1	4,607	0.02%
2019/11/04	2	32.65	3	32.65	32.55	-1	4,700	-0.02%
2019/10/30	1	32.55	0	0.00	32.50	1	4,689	0.02%
2019/10/29	0	0.00	8	33.60	33.25	-8	4,613	-0.17%
2019/10/23	0	0.00	1	33.90	33.90	-1	4,556	-0.02%
2019/10/22	3	33.40	0	0.00	33.30	3	4,585	0.07%
2019/10/21	0	0.00	5	33.55	33.60	-5	4,619	-0.11%
2019/10/18	6	33.69	0	0.00	33.15	6	4,716	0.13%
2019/10/17	5	33.90	5	33.95	33.95	0	4,541	0.00%
2019/10/14	1	33.65	11	33.87	34.00	-10	4,540	-0.22%
2019/10/09	20	33.53	20	33.65	33.20	0	4,487	0.00%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	1	33.20	5	33.16	33.30	-4	4,426	-0.09%
2019/10/04	3	32.52	2	32.60	32.50	1	4,375	0.02%
2019/10/03	7	32.96	0	0.00	32.95	7	4,342	0.16%
2019/10/02	2	33.35	0	0.00	33.20	2	4,308	0.05%
2019/10/01	12	33.47	0	0.00	33.10	12	4,232	0.28%
2019/09/27	1	34.80	0	0.00	34.75	1	4,071	0.02%
2019/09/26	8	35.61	0	0.00	35.25	8	3,985	0.20%
2019/09/25	5	36.49	0	0.00	36.00	5	3,866	0.13%
2019/09/23	1	38.45	0	0.00	38.35	1	3,681	0.03%
2019/09/20	0	0.00	10	38.90	39.00	-10	3,704	-0.27%
2019/09/17	1	39.50	0	0.00	39.50	1	3,932	0.03%
2019/09/09	1	38.60	0	0.00	38.50	1	4,329	0.02%
2019/09/04	1	39.45	1	39.30	39.25	0	4,457	0.00%
2019/09/02	3	38.58	0	0.00	38.75	3	4,470	0.07%
2019/08/30	1	38.30	0	0.00	38.10	1	4,421	0.02%
2019/08/28	2	38.15	0	0.00	38.10	2	4,423	0.05%
2019/08/26	1	38.00	0	0.00	38.80	1	4,379	0.02%
2019/08/23	0	0.00	1	38.20	38.15	-1	4,287	-0.02%
2019/08/22	25	39.70	0	0.00	39.20	25	4,191	0.60%
2019/08/20	4	41.00	0	0.00	40.50	4	4,042	0.10%
2019/08/19	20	41.23	0	0.00	41.40	20	4,031	0.50%
2019/08/16	1	42.00	0	0.00	42.10	1	4,141	0.02%
2019/08/15	0	0.00	1	42.10	42.05	-1	4,154	-0.02%
2019/08/05	1	45.95	0	0.00	45.85	1	4,033	0.02%
2019/08/02	1	45.85	0	0.00	45.90	1	4,040	0.02%
2019/07/30	3	46.07	0	0.00	46.00	3	4,175	0.07%
2019/07/29	1	46.55	0	0.00	46.50	1	4,351	0.02%
2019/07/24	0.5	46.00	31	46.40	46.00	-30.5	4,352	-0.70%
2019/07/22	5	47.30	17	46.99	46.80	-12	4,266	-0.28%
2019/07/19	1	46.25	0	0.00	46.30	1	4,152	0.02%
2019/07/18	20	46.05	10	46.00	45.85	10	4,170	0.24%
2019/07/17	10	45.80	0	0.00	45.75	10	4,206	0.24%
2019/07/15	5	45.55	5	45.25	45.25	0	4,246	0.00%
2019/07/10	6	45.35	3	45.30	45.45	3	4,629	0.06%
2019/07/09	3	45.20	0	0.00	45.45	3	4,723	0.06%
2019/07/08	10	45.10	3	45.05	45.05	7	4,804	0.15%
2019/07/02	1	45.45	0	0.00	45.45	1	5,195	0.02%
2019/06/28	0	0.00	1	45.40	45.30	-1	5,252	-0.02%
2019/06/27	0	0.00	21	45.96	45.95	-21	5,257	-0.40%
2019/06/25	0	0.00	6	46.75	46.75	-6	5,301	-0.11%
2019/06/24	0	0.00	25	46.08	46.50	-25	5,417	-0.46%
2019/06/21	1	46.15	0	0.00	46.40	1	5,328	0.02%
2019/06/20	0	0.00	1	45.90	45.80	-1	5,183	-0.02%
2019/06/19	0	0.00	1	45.65	45.80	-1	5,252	-0.02%
2019/06/18	2	45.95	0	0.00	46.00	2	5,337	0.04%
2019/06/17	13	45.75	12	45.90	45.85	1	5,770	0.02%
2019/06/14	0	0.00	15	45.57	45.50	-15	5,918	-0.25%
2019/06/13	5	45.05	0	0.00	45.15	5	5,961	0.08%
2019/06/12	5	45.30	0	0.00	44.90	5	6,029	0.08%
2019/06/11	20	44.51	20	44.75	45.00	0	6,142	0.00%
2019/06/10	0	0.00	5	44.20	44.15	-5	6,048	-0.08%
2019/06/06	5	44.00	0	0.00	43.95	5	6,080	0.08%
2019/05/27	0	0.00	1	43.90	43.90	-1	6,417	-0.02%
2019/05/23	20	45.05	20	45.43	44.05	0	6,541	0.00%
2019/05/20	5	44.29	0	0.00	43.95	5	6,497	0.08%
2019/05/14	5	44.00	5	43.70	43.80	0	6,884	0.00%
2019/05/10	0	0.00	4	43.70	43.85	-4	7,139	-0.06%
2019/05/09	5	43.85	0	0.00	43.85	5	7,167	0.07%
2019/05/08	5	44.39	4	44.25	43.90	1	7,191	0.01%
2019/05/06	27	44.54	24	44.78	44.40	3	7,482	0.04%
2019/04/30	0	0.00	0.1	43.85	43.85	-0.1	7,471	0.00%
2019/04/25	2	43.93	0	0.00	43.90	2	7,661	0.03%
2019/04/24	0	0.00	39	43.79	43.85	-39	7,751	-0.50%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/18	7	43.71	0	0.00	43.70	7	8,276	0.08%
2019/04/17	34	43.69	0	0.00	43.95	34	8,424	0.40%
2019/04/16	0	0.00	25	43.60	43.70	-25	8,758	-0.29%
2019/04/15	1	43.60	20	43.76	43.60	-19	8,982	-0.21%
2019/04/12	1	43.80	1	43.65	44.00	0	9,087	0.00%
2019/04/11	5	44.04	10.2	43.98	44.00	-5.2	9,154	-0.06%
2019/04/10	7	44.19	20	44.35	44.15	-13	9,091	-0.14%
2019/04/09	14	44.29	4	44.40	44.20	10	9,093	0.11%
2019/04/08	31	44.99	1	45.45	44.80	30	9,010	0.33%
2019/04/03	1	45.55	9	45.55	45.70	-8	8,951	-0.09%
2019/04/02	31	45.55	0	0.00	45.55	31	9,222	0.34%
2019/04/01	0	0.00	1	45.50	45.10	-1	9,445	-0.01%
2019/03/29	3	45.45	1	45.30	45.45	2	9,629	0.02%
2019/03/28	5	45.00	2	45.00	44.95	3	9,955	0.03%
2019/03/27	22	46.54	4	45.79	45.55	18	9,886	0.18%
2019/03/26	20	46.19	1	45.90	45.55	19	9,681	0.20%
2019/03/25	5	45.25	1	45.65	45.95	4	9,644	0.04%
2019/03/22	6	46.57	2	46.20	46.15	4	9,617	0.04%
2019/03/21	6	47.20	8	47.19	46.80	-2	9,505	-0.02%
2019/03/20	8	46.71	38	46.43	47.25	-30	9,335	-0.32%
2019/03/19	20	45.38	7	45.16	45.30	13	8,875	0.15%
2019/03/18	1	44.30	0	0.00	44.65	1	8,758	0.01%
2019/03/15	0	0.00	2	43.25	43.90	-2	8,722	-0.02%
2019/03/14	3	42.80	24.5	43.30	43.40	-21.5	8,673	-0.25%
2019/03/13	5	43.20	1	43.45	43.15	4	8,653	0.05%
2019/03/12	3	43.55	0	0.00	43.50	3	8,700	0.03%
2019/03/06	8	44.19	6	43.95	43.85	2	9,303	0.02%
2019/03/05	2	44.58	0	0.00	44.10	2	9,506	0.02%
2019/03/04	0	0.00	16	44.73	44.70	-16	9,893	-0.16%
2019/02/25	16	44.15	0	0.00	43.85	16	10,606	0.15%
2019/02/22	0	0.00	4	43.58	43.60	-4	10,647	-0.04%
2019/02/21	11	43.77	4	43.80	43.80	7	10,561	0.07%
2019/02/20	5	43.88	1	44.00	44.05	4	10,551	0.04%
2019/02/19	0	0.00	1	44.35	43.85	-1	10,492	-0.01%
2019/02/18	7	43.79	0	0.00	43.75	7	10,555	0.07%
2019/02/15	1	44.85	3	43.95	44.00	-2	10,721	-0.02%
2019/02/14	3	44.95	1	44.80	44.55	2	10,780	0.02%
2019/02/13	7	45.55	2	45.20	45.65	5	10,803	0.05%
2019/02/12	4	45.13	2	45.30	45.55	2	10,689	0.02%
2019/02/11	2	43.85	0	0.00	43.95	2	10,492	0.02%
2019/01/29	5	43.55	0	0.00	43.65	5	10,456	0.05%
2019/01/25	10	44.32	0	0.00	43.85	10	10,632	0.09%
2019/01/22	6	46.12	0	0.00	45.70	6	10,682	0.06%
2019/01/21	0	0.00	3	47.20	46.65	-3	10,850	-0.03%
2019/01/16	6	47.44	1	46.75	46.80	5	11,832	0.04%
2019/01/15	0	0.00	3	48.00	48.00	-3	11,916	-0.03%
2019/01/14	3	47.42	0	0.00	47.55	3	12,217	0.02%
2019/01/11	0	0.00	4	47.25	47.55	-4	12,817	-0.03%
2019/01/10	3	47.42	0	0.00	46.75	3	13,226	0.02%
2019/01/09	42	46.42	55	46.89	47.20	-13	13,256	-0.10%
2019/01/08	13	46.12	2	46.75	46.80	11	13,112	0.08%
2019/01/07	10	44.70	15	44.57	45.00	-5	12,778	-0.04%
2019/01/04	15	43.28	32	43.92	43.80	-17	12,633	-0.13%
2019/01/03	22	42.40	16	42.72	43.30	6	12,793	0.05%
2019/01/02	14	42.31	8	42.43	42.40	6	12,962	0.05%
2018/12/27	24	42.29	16	42.15	42.05	8	13,354	0.06%
2018/12/26	10	41.73	16	41.73	42.00	-6	13,706	-0.04%
2018/12/25	14	41.64	10	41.85	41.85	4	14,400	0.03%
2018/12/24	188	42.11	181	42.64	42.00	7	14,374	0.05%	大買/大賣/
2018/12/22	4	44.08	0	0.00	43.35	4	14,453	0.03%
2018/12/21	6	42.60	5	43.45	42.85	1	14,682	0.01%
2018/12/17	5	42.05	0	0.00	42.00	5	16,118	0.03%
2018/12/14	5	42.29	0	0.00	42.30	5	16,742	0.03%
2018/12/12	0	0.00	2	42.00	42.20	-2	17,083	-0.01%
2018/12/10	2	41.45	2	41.68	42.00	0	17,110	0.00%
2018/12/07	0	0.00	4	42.18	42.00	-4	17,289	-0.02%
2018/12/06	2	41.50	0	0.00	42.00	2	17,399	0.01%
2018/12/03	2	43.35	0	0.00	43.50	2	17,574	0.01%
2018/11/30	13	43.62	12	42.96	42.70	1	17,586	0.01%
2018/11/29	23	43.41	15	43.34	42.85	8	17,471	0.05%
2018/11/28	0	0.00	6	41.56	42.00	-6	17,670	-0.03%
2018/11/27	4	41.31	9	41.35	42.05	-5	17,497	-0.03%
2018/11/26	18.9	41.55	30	41.16	43.00	-11.1	17,106	-0.06%
2018/11/23	3	42.83	9	43.16	42.95	-6	16,518	-0.04%
2018/11/22	15	43.41	16	43.08	42.80	-1	16,619	-0.01%
2018/11/21	14	43.61	7	43.50	43.55	7	16,659	0.04%
2018/11/20	10	44.59	5	44.46	44.40	5	16,773	0.03%
2018/11/19	4	44.89	4.3	44.97	44.90	-0.3	16,999	0.00%
2018/11/16	2	44.78	1	45.30	44.65	1	17,340	0.01%
2018/11/15	2	45.20	1	45.05	44.85	1	17,387	0.01%
2018/11/14	1	45.55	1	44.60	45.10	0	17,459	0.00%
2018/11/13	3	43.43	13	43.18	45.45	-10	17,434	-0.06%
2018/11/12	19	44.97	18	44.02	43.95	1	17,616	0.01%
2018/11/09	3	45.68	10	46.01	45.80	-7	17,949	-0.04%
2018/11/08	5	45.45	17	45.82	45.50	-12	18,561	-0.06%
2018/11/07	1	44.85	3	45.12	45.00	-2	18,827	-0.01%
2018/11/06	5	45.35	2	46.25	44.80	3	19,151	0.02%
2018/11/05	7	45.85	8	46.40	45.50	-1	19,218	-0.01%
2018/11/02	4	45.88	1	45.15	45.35	3	19,466	0.02%
2018/11/01	5	44.55	3	43.95	44.90	2	19,434	0.01%
2018/10/31	22	43.83	21	43.56	43.40	1	19,750	0.01%
2018/10/30	10	43.36	10	43.32	43.15	0	19,967	0.00%
2018/10/29	15	43.40	10	43.84	43.25	5	19,877	0.03%
2018/10/26	8	43.83	18	43.85	43.30	-10	19,683	-0.05%
2018/10/25	16	43.84	15	43.95	43.20	1	19,475	0.01%
2018/10/24	39.2	47.84	30	47.60	46.95	9.2	19,131	0.05%
2018/10/23	7	51.03	8.8	51.11	50.90	-1.8	18,589	-0.01%
2018/10/22	7	51.83	5	51.82	51.30	2	18,459	0.01%
2018/10/19	16	49.31	18	49.19	51.30	-2	18,041	-0.01%
2018/10/18	8	47.02	50	47.11	48.60	-42	17,362	-0.24%
2018/10/17	1	48.30	2	48.43	46.00	-1	16,799	-0.01%
2018/10/16	4	47.94	4	47.83	47.80	0	16,704	0.00%
2018/10/15	2	47.23	1	46.90	47.30	1	16,678	0.01%
2018/10/12	5	46.61	4	46.83	47.05	1	16,635	0.01%
2018/10/11	36	46.30	18	46.01	45.25	18	16,853	0.11%
2018/10/09	15	48.98	20	49.70	50.20	-5	16,566	-0.03%
2018/10/08	5	49.76	5	49.94	49.00	0	16,293	0.00%
2018/10/05	5	50.14	17	49.68	50.60	-12	16,074	-0.07%
2018/10/04	11	51.05	15	50.63	51.30	-4	15,838	-0.03%
2018/10/03	491	49.67	493	51.25	49.00	-2	15,498	-0.01%	大買/大賣/
2018/10/01	21	52.07	50	52.59	53.10	-29	14,804	-0.20%
2018/09/28	25	53.87	25	53.64	53.50	0	14,574	0.00%
2018/09/27	5	52.82	14	53.62	54.80	-9	14,303	-0.06%
2018/09/26	8	52.75	10	52.84	52.00	-2	14,006	-0.01%
2018/09/25	26	54.02	44	54.37	54.00	-18	13,820	-0.13%
2018/09/21	3	52.33	4	52.98	53.20	-1	13,491	-0.01%
2018/09/20	6	50.58	20	51.82	52.50	-14	13,152	-0.11%
2018/09/19	18	48.79	8	48.76	50.30	10	12,459	0.08%
2018/09/18	2	45.85	6	46.05	46.60	-4	11,924	-0.03%
2018/09/17	3	44.85	1	44.95	44.80	2	11,743	0.02%
2018/09/14	1	44.30	1	44.35	44.15	0	11,835	0.00%
2018/09/13	23	44.42	4	44.55	44.50	19	11,874	0.16%
2018/09/12	3	45.08	5	43.90	44.40	-2	11,834	-0.02%
2018/09/11	5	42.65	1	43.05	43.75	4	11,729	0.03%
2018/09/07	0	0.00	5	43.15	43.00	-5	12,155	-0.04%
2018/09/06	20	43.53	0	0.00	43.50	20	12,518	0.16%
2018/09/03	15	43.73	1	44.35	43.00	14	12,843	0.11%
2018/08/31	1	46.30	0	0.00	46.40	1	12,800	0.01%
2018/08/29	1	46.50	2	46.40	46.40	-1	13,091	-0.01%
2018/08/28	1	47.00	0	0.00	47.00	1	13,420	0.01%
2018/08/27	5	45.80	0	0.00	45.50	5	14,187	0.04%
2018/08/24	2	45.55	23	45.95	45.50	-21	14,879	-0.14%
2018/08/23	11	49.05	1	49.35	49.10	10	14,732	0.07%
2018/08/22	12	49.66	1	49.55	49.00	11	14,544	0.08%
2018/08/20	0	0.00	5	47.75	48.35	-5	14,206	-0.04%
2018/08/16	10	47.65	14	47.51	47.55	-4	14,007	-0.03%
2018/08/15	59	48.43	2	47.73	48.65	57	13,820	0.41%
2018/08/14	15	46.68	8	47.50	48.60	7	13,596	0.05%
2018/08/10	1	43.90	16	44.56	44.45	-15	12,769	-0.12%
2018/08/09	2	42.50	2	42.78	43.05	0	12,528	0.00%
2018/08/08	3	43.75	4	43.45	42.30	-1	12,499	-0.01%
2018/08/07	1	42.50	0	0.00	42.55	1	12,519	0.01%
2018/08/06	13	40.82	4	41.56	43.20	9	12,948	0.07%
2018/08/03	0	0.00	2	39.85	39.90	-2	12,645	-0.02%
2018/08/02	2	38.30	1	38.30	38.45	1	12,563	0.01%
2018/08/01	1	38.05	3	38.45	38.80	-2	12,662	-0.02%
2018/07/30	0	0.00	2	37.60	37.60	-2	12,875	-0.02%
2018/07/26	2	38.55	0	0.00	38.60	2	13,125	0.02%
2018/07/25	0	0.00	1	38.10	38.05	-1	13,286	-0.01%
2018/07/24	1	37.15	2	37.10	37.30	-1	13,648	-0.01%
2018/07/23	0	0.00	2	36.45	36.60	-2	13,824	-0.01%
2018/07/20	1	37.35	155	37.09	37.00	-154	14,122	-1.09%	大賣/鉅額交易
2018/07/19	9	39.12	0	0.00	38.40	9	14,329	0.06%
2018/07/18	10	38.80	11	39.02	39.05	-1	14,832	-0.01%
2018/07/17	24	38.09	27	38.42	38.75	-3	15,220	-0.02%
2018/07/16	1	37.35	0	0.00	37.25	1	15,097	0.01%
2018/07/13	0	0.00	1	36.70	36.70	-1	15,513	-0.01%
2018/07/11	1	36.65	0	0.00	36.60	1	15,762	0.01%
2018/07/10	2	36.68	0	0.00	37.10	2	15,879	0.01%
2018/07/09	1	36.40	3	37.40	36.95	-2	15,965	-0.01%
2018/07/05	2	36.28	0	0.00	36.05	2	16,341	0.01%
2018/07/04	0	0.00	3	37.05	37.10	-3	16,748	-0.02%
2018/07/03	0	0.00	2	36.20	35.75	-2	17,135	-0.01%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/28	1	36.35	2	36.40	36.15	-1	18,103	-0.01%
2018/06/25	6	36.36	5	37.05	36.50	1	18,113	0.01%
2018/06/22	1	37.90	71	37.62	37.60	-70	18,084	-0.39%
2018/06/21	6	38.86	3	38.90	38.80	3	18,300	0.02%
2018/06/20	21	39.01	0	0.00	38.60	21	18,450	0.11%
2018/06/19	4	39.96	17	40.39	39.75	-13	18,457	-0.07%
2018/06/15	6	39.68	11	39.25	40.00	-5	18,233	-0.03%
2018/06/14	18	39.54	14	39.40	38.20	4	17,948	0.02%
2018/06/13	4	38.85	6	38.38	38.90	-2	17,594	-0.01%
2018/06/12	3	37.67	5	37.10	37.65	-2	17,398	-0.01%
2018/06/11	8	37.14	2	37.03	36.85	6	17,491	0.03%
2018/06/08	8	38.66	4	38.76	37.95	4	17,661	0.02%
2018/06/07	6	37.98	43	38.07	37.85	-37	17,384	-0.21%
2018/06/06	6	38.08	4	38.03	38.00	2	17,431	0.01%
2018/06/05	10	37.75	10	37.60	37.50	0	17,499	0.00%
2018/06/04	110	37.90	13	37.51	37.60	97	17,321	0.56%	大買/
2018/06/01	48	34.09	6	33.43	35.70	42	16,652	0.25%
2018/05/31	1	32.65	3	32.80	32.50	-2	16,198	-0.01%
2018/05/30	5	32.32	8	32.41	32.30	-3	16,880	-0.02%
2018/05/29	5	32.74	0	0.00	32.75	5	17,850	0.03%
2018/05/28	3	31.95	1	32.00	31.90	2	18,877	0.01%
2018/05/25	2	32.38	0	0.00	32.10	2	18,965	0.01%
2018/05/24	0	0.00	1	32.90	32.60	-1	19,129	-0.01%
2018/05/23	8	32.31	4	32.05	32.55	4	19,353	0.02%
2018/05/22	1	33.40	10	33.20	32.60	-9	19,394	-0.05%
2018/05/21	0	0.00	6	33.55	33.50	-6	19,442	-0.03%
2018/05/18	1	33.85	0	0.00	33.60	1	19,370	0.01%
2018/05/17	2	33.90	1	34.05	33.85	1	19,265	0.01%
2018/05/16	1	33.80	4	34.00	33.80	-3	19,165	-0.02%
2018/05/15	8	34.16	7	34.30	34.00	1	19,094	0.01%
2018/05/14	21	33.76	10	34.59	33.35	11	18,926	0.06%
2018/05/11	3	34.05	2	34.05	34.80	1	18,371	0.01%
2018/05/10	3	34.10	1	34.40	34.10	2	18,209	0.01%
2018/05/09	3	33.62	15	33.30	33.90	-12	18,001	-0.07%
2018/05/08	4	33.24	4	32.96	33.50	0	17,997	0.00%
2018/05/07	4	33.05	0	0.00	33.25	4	17,972	0.02%
2018/05/04	0	0.00	6	32.33	32.25	-6	17,775	-0.03%
2018/05/03	1	32.90	1	33.00	32.75	0	17,692	0.00%
2018/05/02	7	33.70	1	33.45	33.80	6	17,796	0.03%
2018/04/30	2	33.85	6	33.81	34.00	-4	17,715	-0.02%
2018/04/27	3	32.35	3	32.55	32.80	0	17,368	0.00%
2018/04/26	3	32.08	0	0.00	31.75	3	17,300	0.02%
2018/04/25	0	0.00	6	32.03	32.40	-6	17,058	-0.04%
2018/04/24	13	31.43	0	0.00	31.35	13	16,798	0.08%
2018/04/23	121	34.69	13	34.76	34.75	108	16,371	0.66%	大買/鉅額交易
2018/04/20	1	32.75	12	33.25	32.70	-11	15,968	-0.07%
2018/04/19	13	33.15	8	32.78	33.20	5	15,831	0.03%
2018/04/18	4	30.65	0	0.00	30.85	4	15,481	0.03%
2018/04/17	0	0.00	1.3	30.11	30.05	-1.3	15,607	-0.01%
2018/04/16	3	30.77	2	30.65	30.40	1	15,837	0.01%
2018/04/13	8	31.61	2	31.75	31.35	6	16,144	0.04%
2018/04/12	1	31.50	10	31.75	31.75	-9	16,733	-0.05%
2018/04/11	0	0.00	3	32.00	32.40	-3	17,304	-0.02%
2018/04/10	66	31.69	51	31.54	31.60	15	17,095	0.09%
2018/04/09	6	31.00	14	31.31	32.50	-8	16,695	-0.05%
2018/04/03	3	30.93	4	30.88	30.45	-1	16,402	-0.01%
2018/04/02	11	30.60	10	30.82	30.65	1	16,248	0.01%
2018/03/31	2	30.20	9	30.52	29.70	-7	15,958	-0.04%
2018/03/30	12	28.80	15	29.01	29.00	-3	15,797	-0.02%
2018/03/29	6	27.94	20	27.85	27.85	-14	15,592	-0.09%
2018/03/27	0	0.00	2	27.55	28.30	-2	15,603	-0.01%
2018/03/26	15.3	27.70	5	27.03	26.80	10.3	15,503	0.07%
2018/03/23	7	28.01	5	28.05	28.25	2	15,275	0.01%
2018/03/22	5	28.80	3	29.08	29.05	2	15,103	0.01%
2018/03/21	6	28.50	2	29.00	28.50	4	14,990	0.03%
2018/03/20	3	28.70	2	28.90	28.60	1	14,864	0.01%
2018/03/19	12	28.68	0	0.00	28.50	12	14,709	0.08%
2018/03/16	10	29.08	6	29.15	28.90	4	14,564	0.03%
2018/03/15	31	29.79	12	29.41	29.40	19	14,478	0.13%
2018/03/14	26	29.32	40	29.18	29.75	-14	14,263	-0.10%
2018/03/13	1.7	28.32	0	0.00	28.45	1.7	13,827	0.01%
2018/03/12	11	28.00	18	27.98	28.80	-7	13,710	-0.05%
2018/03/09	19	27.84	10	27.50	27.50	9	13,492	0.07%
2018/03/08	4	28.70	34	28.48	28.60	-30	13,144	-0.23%
2018/03/07	31	28.65	10	28.00	27.95	21	12,914	0.16%
2018/03/06	25	28.88	17	28.90	28.80	8	12,618	0.06%
2018/03/05	40	29.96	38	29.61	29.40	2	12,248	0.02%
2018/03/02	35	28.11	34	28.57	28.80	1	11,497	0.01%
2018/03/01	0	0.00	75	27.36	27.70	-75	10,438	-0.72%
2018/02/27	0	0.00	6	25.13	25.20	-6	9,336	-0.06%
2018/02/26	1	25.95	4	25.50	25.35	-3	9,170	-0.03%
2018/02/23	1	25.35	6	25.35	25.00	-5	8,916	-0.06%
2018/02/22	7	24.73	5	24.73	24.50	2	8,601	0.02%
2018/02/21	0	0.00	3	24.15	24.50	-3	8,393	-0.04%
2018/02/07	0	0.00	1	22.25	22.00	-1	8,097	-0.01%
2018/02/06	0	0.00	1	21.80	21.30	-1	8,053	-0.01%
2018/02/02	1	23.85	0	0.00	23.55	1	7,844	0.01%
2018/01/31	1	22.95	10	23.20	24.40	-9	7,812	-0.12%
2018/01/29	14	24.40	0	0.00	24.35	14	7,678	0.18%
2018/01/26	0	0.00	5	24.20	24.20	-5	7,752	-0.06%
2018/01/25	6	24.92	5	24.80	24.60	1	8,332	0.01%
2018/01/23	7	23.61	17	22.98	22.85	-10	8,008	-0.12%
2018/01/22	5	23.60	2	23.35	23.55	3	7,906	0.04%
2018/01/19	15	24.30	15	24.22	24.35	0	7,803	0.00%
2018/01/18	2	23.93	2	23.80	23.85	0	7,725	0.00%
2018/01/17	0	0.00	1	23.95	24.00	-1	7,678	-0.01%
2018/01/16	5	24.80	0	0.00	24.75	5	7,543	0.07%
2018/01/15	5	24.70	0.4	24.80	24.90	4.6	7,515	0.06%
2018/01/12	0	0.00	80	24.86	24.90	-80	7,532	-1.06%
2018/01/11	8	25.63	30	26.15	25.20	-22	7,472	-0.29%
2018/01/10	32	25.50	21	25.43	25.30	11	7,221	0.15%
2018/01/09	21	25.39	1	24.65	24.80	20	6,780	0.29%
2018/01/08	116	24.81	40	24.99	24.85	76	6,332	1.20%	大買/
2018/01/05	25	23.17	9	23.08	23.50	16	5,586	0.29%
2018/01/02	0	0.00	1	22.00	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

永豐金-竹北券商分點個股進出
永豐金-竹北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

永豐金-竹北 券商分點個股進出 永豐金-竹北 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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析