大成鋼 (2027)-元富-高雄券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.15
漲跌
▼0.05
漲幅
-0.13%
成交量
3,706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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	0.9	37.10	37.20	-0.9	6,640	-0.01%
2024/05/02	5	37.60	0	0.00	37.60	5	6,489	0.08%
2024/04/30	1	36.85	0	0.00	36.80	1	6,401	0.02%
2024/04/26	1	36.60	0	0.00	36.65	1	6,315	0.02%
2024/04/25	1	36.65	0	0.00	36.65	1	6,293	0.02%
2024/04/24	1	37.15	2	37.33	37.10	-1	6,260	-0.02%
2024/04/23	0	0.00	4.3	37.68	37.80	-4.3	6,238	-0.07%
2024/04/22	2.4	37.92	3	37.70	37.60	-0.6	6,242	-0.01%
2024/04/19	13	37.45	4	37.89	37.70	9	6,156	0.15%
2024/04/18	26	38.15	32	38.00	37.80	-6	5,910	-0.10%
2024/04/17	1	37.10	3	37.00	36.95	-2	5,460	-0.04%
2024/04/16	0	0.00	1.2	36.92	36.70	-1.2	5,459	-0.02%
2024/04/15	1	36.80	6	36.85	36.70	-5	5,378	-0.09%
2024/04/12	0	0.00	0.2	36.55	36.50	-0.2	5,281	0.00%
2024/04/11	4	36.74	6	36.66	36.65	-2	5,268	-0.04%
2024/04/10	2	37.00	1	37.25	37.00	1	5,292	0.02%
2024/04/09	15	37.58	2	37.50	37.50	13	5,222	0.25%
2024/04/03	2	36.58	0	0.00	36.10	2	5,001	0.04%
2024/04/01	1	36.40	0	0.00	36.40	1	4,908	0.02%
2024/03/29	3	36.53	0	0.00	36.50	3	4,878	0.06%
2024/03/28	0	0.00	3	37.13	37.10	-3	4,763	-0.06%
2024/03/27	2	36.65	1.3	36.49	36.65	0.7	4,780	0.01%
2024/03/26	1	36.35	15	36.40	36.45	-14	4,921	-0.28%
2024/03/25	0	0.00	1	36.50	36.70	-1	5,151	-0.02%
2024/03/22	0.5	37.00	0	0.00	37.10	0.5	5,369	0.01%
2024/03/21	0	0.00	1	37.15	37.15	-1	5,672	-0.02%
2024/03/20	0	0.00	1	36.75	36.40	-1	6,326	-0.02%
2024/03/19	0.4	36.15	2	36.52	36.30	-1.6	6,232	-0.03%
2024/03/14	1	36.55	1.8	36.26	36.30	-0.8	6,131	-0.01%
2024/03/13	2	35.55	0	0.00	35.70	2	6,124	0.03%
2024/03/11	0	0.00	3	35.50	35.60	-3	6,087	-0.05%
2024/03/08	17	35.88	0	0.00	35.45	17	6,111	0.28%
2024/03/07	2	35.73	0	0.00	35.85	2	6,149	0.03%
2024/03/06	0	0.00	48	36.10	36.05	-48	6,233	-0.77%
2024/03/05	1	36.00	0	0.00	36.00	1	6,241	0.02%
2024/03/04	0	0.00	3	36.00	35.85	-3	6,250	-0.05%
2024/03/01	10	36.00	0	0.00	36.05	10	6,279	0.16%
2024/02/29	4	35.90	0	0.00	35.90	4	6,305	0.06%
2024/02/23	1	36.30	0	0.00	36.20	1	6,355	0.02%
2024/02/19	0	0.00	6	36.60	36.75	-6	6,756	-0.09%
2024/02/16	1	36.05	0	0.00	36.30	1	6,801	0.01%
2024/02/15	1	35.91	0	0.00	36.20	1	6,797	0.02%
2024/02/02	1	36.75	0	0.00	36.80	1	6,742	0.01%
2024/01/30	0	0.00	1	37.00	36.95	-1	6,760	-0.01%
2024/01/26	0	0.00	1	37.30	37.30	-1	6,815	-0.01%
2024/01/24	1	37.45	0	0.00	37.25	1	6,855	0.01%
2024/01/23	0.1	37.05	2	37.00	37.00	-1.9	6,875	-0.03%
2024/01/19	0	0.00	5	36.60	36.60	-5	6,889	-0.07%
2024/01/18	1	36.50	0	0.00	36.60	1	6,886	0.01%
2024/01/17	2	36.53	3	36.60	36.50	-1	6,886	-0.01%
2024/01/16	3	37.20	0	0.00	37.05	3	6,790	0.04%
2024/01/15	0	37.50	0	0.00	37.40	0	6,745	0.00%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.01%
2024/01/11	1	37.30	10	37.35	37.40	-9	6,788	-0.13%
2024/01/10	4	37.53	2	37.45	37.50	2	6,933	0.03%
2024/01/09	2	38.48	1	38.50	38.30	1	6,862	0.01%
2024/01/08	2	38.98	0	0.00	38.95	2	6,838	0.03%
2024/01/05	3	38.93	0	0.00	39.00	3	6,857	0.04%
2024/01/04	3	38.98	0	0.00	39.10	3	6,870	0.04%
2024/01/03	4	39.31	3	39.30	39.25	1	6,890	0.01%
2024/01/02	5	39.53	9	39.70	39.65	-4	6,866	-0.06%
2023/12/27	2	39.18	0	0.00	39.35	2	6,814	0.03%
2023/12/26	3	39.52	5	39.30	39.50	-2	6,754	-0.03%
2023/12/25	5.6	39.79	4	39.54	39.45	1.6	6,760	0.02%
2023/12/22	7	39.36	0	0.00	39.20	7	6,693	0.10%
2023/12/21	2	39.35	1	39.60	39.35	1	6,577	0.02%
2023/12/20	13	40.03	14	39.89	39.70	-1	6,433	-0.02%
2023/12/19	10	39.04	15	39.08	39.70	-5	6,198	-0.08%
2023/12/18	20.6	40.05	11	40.07	39.75	9.6	5,956	0.16%
2023/12/15	26	39.86	50.4	40.01	39.55	-24.4	5,561	-0.44%
2023/12/14	5	38.40	0	0.00	38.20	5	4,839	0.10%
2023/12/13	0.6	38.00	0	0.00	38.00	0.6	5,071	0.01%
2023/12/12	0	0.00	1	38.30	38.35	-1	5,345	-0.02%
2023/12/11	1	38.45	0	0.00	38.40	1	5,332	0.02%
2023/12/08	2	38.53	1	38.25	38.40	1	5,310	0.02%
2023/12/07	0	0.00	1	38.85	38.80	-1	5,187	-0.02%
2023/12/06	0	0.00	2	39.15	39.15	-2	5,176	-0.04%
2023/12/05	3	39.05	3	38.95	38.95	0	5,154	0.00%
2023/12/04	1	38.90	2	39.20	39.25	-1	5,231	-0.02%
2023/12/01	3	38.80	3	39.03	38.85	0	5,216	0.00%
2023/11/30	2	38.35	0	0.00	38.65	2	5,124	0.04%
2023/11/29	1	38.50	1	38.40	38.50	0	5,235	0.00%
2023/11/28	3	38.58	0	0.00	38.65	3	5,256	0.06%
2023/11/27	2	38.23	2	38.10	38.10	0	5,263	0.00%
2023/11/24	13	38.69	0	0.00	38.35	13	5,258	0.25%
2023/11/22	13	38.51	1	38.50	38.60	12	5,234	0.23%
2023/11/21	6	38.53	4	38.50	38.50	2	5,185	0.04%
2023/11/20	1	38.05	0	0.00	38.05	1	5,091	0.02%
2023/11/17	2	38.25	2	38.23	38.10	0	5,070	0.00%
2023/11/16	7	38.04	4	38.20	38.15	3	5,020	0.06%
2023/11/14	1	36.65	0	0.00	36.50	1	4,922	0.02%
2023/11/13	3	36.75	0	0.00	36.60	3	4,976	0.06%
2023/11/10	1	37.35	0.1	37.35	37.00	0.9	5,138	0.02%
2023/11/08	6	37.21	0	0.00	37.20	6	5,457	0.11%
2023/11/07	0	0.00	0.1	37.25	37.30	-0.1	5,589	0.00%
2023/11/03	1	37.10	2	37.28	37.30	-1	5,708	-0.02%
2023/11/02	2	36.95	0	36.95	36.95	2	5,721	0.03%
2023/10/23	0	0.00	1	36.10	36.40	-1	8,190	-0.01%
2023/10/20	7	36.20	0	0.00	36.15	7	8,419	0.08%
2023/10/18	1	36.85	0	37.15	36.65	1	8,901	0.01%
2023/10/13	0	37.50	0	0.00	37.50	0	9,418	0.00%
2023/10/12	0	0.00	13	37.16	37.40	-13	9,474	-0.14%
2023/10/11	0.3	36.80	0	0.00	37.35	0.3	9,524	0.00%
2023/10/05	1	36.70	0	0.00	36.65	1	9,569	0.01%
2023/10/04	0	36.20	0	0.00	36.45	0	9,591	0.00%
2023/09/27	1	36.95	1	37.00	36.95	0	9,641	0.00%
2023/09/26	1	37.60	2.2	37.69	37.45	-1.2	9,665	-0.01%
2023/09/25	3	38.00	0	0.00	38.00	3	9,676	0.03%
2023/09/22	3	37.82	0	0.00	38.15	3	9,667	0.03%
2023/09/21	5	38.21	2	38.30	37.95	3	9,652	0.03%
2023/09/20	12	38.46	0	0.00	38.40	12	9,623	0.12%
2023/09/19	2	38.43	1	38.35	38.40	1	9,625	0.01%
2023/09/18	21	38.76	1.7	38.57	38.70	19.3	9,616	0.20%
2023/09/15	1	37.85	10.1	37.79	38.50	-9.1	9,394	-0.10%
2023/09/14	2.1	36.70	0	0.00	36.75	2.1	9,158	0.02%
2023/09/13	0	36.50	0	0.00	36.40	0	9,235	0.00%
2023/09/12	2	36.10	0	0.00	36.20	2	9,426	0.02%
2023/09/11	0	0.00	1.2	36.06	36.05	-1.2	9,635	-0.01%
2023/09/07	2.9	36.03	0	0.00	35.75	2.9	9,781	0.03%
2023/09/06	2	36.82	0	0.00	36.45	2	9,722	0.02%
2023/09/05	3	37.10	2.7	37.10	37.25	0.3	9,727	0.00%
2023/09/04	3	36.90	6	37.00	37.20	-3	9,828	-0.03%
2023/08/31	1.1	36.47	0	0.00	36.30	1.1	9,783	0.01%
2023/08/30	2	36.08	0.9	36.10	36.25	1.1	10,015	0.01%
2023/08/24	0	0.00	2	35.95	35.95	-2	10,120	-0.02%
2023/08/23	1	35.90	0	0.00	35.95	1	10,120	0.01%
2023/08/22	1	35.91	4	35.90	35.90	-3	10,143	-0.03%
2023/08/21	0.2	36.60	0	0.00	36.30	0.2	10,124	0.00%
2023/08/18	4.5	37.07	0	0.00	37.00	4.5	10,110	0.04%
2023/08/17	1	36.65	2	35.60	36.45	-1	10,050	-0.01%
2023/08/16	6.1	35.96	2	36.00	36.30	4.1	10,040	0.04%
2023/08/15	9	37.30	0	0.00	37.00	9	9,926	0.09%
2023/08/14	17	37.70	2	37.40	37.75	15	9,799	0.15%
2023/08/11	4	39.13	0	0.00	39.45	4	9,620	0.04%
2023/08/10	2	39.55	1.2	39.61	39.80	0.8	9,544	0.01%
2023/08/09	1	40.15	0	0.00	40.05	1	9,515	0.01%
2023/08/08	1.8	40.33	0	0.00	40.40	1.8	9,482	0.02%
2023/08/07	4	40.04	0	40.70	40.50	4	9,485	0.04%
2023/08/04	2	40.00	1	40.25	40.45	1	9,448	0.01%
2023/08/02	1	40.25	4.1	40.40	40.15	-3.1	9,483	-0.03%
2023/08/01	0	0.00	10	39.45	39.40	-10	9,383	-0.11%
2023/07/31	19	39.32	1	39.61	39.50	18	9,346	0.19%
2023/07/28	16.2	39.92	5	40.02	39.95	11.2	9,096	0.12%
2023/07/27	4.1	49.30	24	49.44	49.90	-19.9	8,302	-0.24%
2023/07/26	8	48.84	8	48.99	48.90	0	7,702	0.00%
2023/07/25	2	49.10	4	49.00	48.95	-2	7,395	-0.03%
2023/07/24	5	48.72	20	48.80	48.80	-15	7,187	-0.21%
2023/07/21	11.1	49.23	3	48.75	48.70	8.1	7,075	0.11%
2023/07/20	0.1	49.50	8	49.23	49.45	-7.9	6,883	-0.11%
2023/07/19	4.1	47.60	21	47.79	47.80	-16.9	6,469	-0.26%
2023/07/18	1	47.85	1	47.40	47.95	0	6,483	0.00%
2023/07/17	5	47.85	0	0.00	48.00	5	6,400	0.08%
2023/07/14	6	47.71	0	0.00	47.75	6	6,419	0.09%
2023/07/13	3	47.53	0.3	47.45	47.45	2.7	6,444	0.04%
2023/07/12	1	47.05	2	46.98	47.00	-1	6,470	-0.02%
2023/07/10	1	47.25	0	0.00	47.10	1	6,561	0.02%
2023/07/07	1.2	46.99	0	0.00	47.15	1.2	6,701	0.02%
2023/07/06	2.1	47.55	1	47.50	47.50	1.1	6,724	0.02%
2023/07/05	0	0.00	0	48.20	48.05	0	6,681	0.00%
2023/07/04	2	48.20	1	48.10	48.20	1	6,685	0.01%
2023/06/30	0	0.00	20	47.40	47.40	-20	6,819	-0.29%
2023/06/29	0	0.00	1	47.75	47.35	-1	6,857	-0.01%
2023/06/28	0.2	47.55	3.1	47.55	47.55	-2.9	6,852	-0.04%
2023/06/27	1	47.45	4	48.00	47.45	-3	6,872	-0.04%
2023/06/26	0	0.00	0	47.60	47.60	0	6,845	0.00%
2023/06/21	1	47.35	1	47.50	47.30	0	6,845	0.00%
2023/06/20	1	47.50	0.2	47.50	47.50	0.8	6,847	0.01%
2023/06/19	0	0.00	0	48.25	47.90	0	6,836	0.00%
2023/06/16	2	48.40	5	48.52	48.35	-3	6,840	-0.04%
2023/06/15	0	0.00	3	47.87	47.95	-3	6,728	-0.05%
2023/06/14	0	0.00	1	47.00	47.00	-1	6,682	-0.01%
2023/06/13	1	46.35	3	46.37	46.40	-2	6,970	-0.03%
2023/06/12	0	46.95	0	0.00	46.95	0	7,263	0.00%
2023/06/08	0	47.55	0	0.00	47.25	0	8,588	0.00%
2023/06/07	0	0.00	2.1	46.98	47.00	-2.1	8,554	-0.02%
2023/06/06	1	47.10	2	46.88	46.90	-1	8,634	-0.01%
2023/06/05	1	47.25	15	47.14	46.90	-14	8,690	-0.16%
2023/06/02	2	45.55	9	45.63	45.70	-7	8,633	-0.08%
2023/06/01	1	45.45	0	0.00	45.45	1	8,797	0.01%
2023/05/31	0	0.00	1.7	45.30	45.10	-1.7	8,817	-0.02%
2023/05/25	0	0.00	1	45.25	45.20	-1	8,903	-0.01%
2023/05/22	0	0.00	11	45.45	45.50	-11	8,960	-0.12%
2023/05/18	0.1	44.85	0	44.85	44.85	0	8,996	0.00%
2023/05/17	0	0.00	1	44.55	44.70	-1	9,283	-0.01%
2023/05/16	0.2	44.70	0	0.00	44.70	0.2	9,368	0.00%
2023/05/15	0	44.20	0	0.00	44.05	0	9,356	0.00%
2023/05/12	1	44.05	1	44.15	43.90	0	9,421	0.00%
2023/05/11	1	44.05	1	44.15	44.35	0	9,425	0.00%
2023/05/09	11	44.41	0	0.00	44.45	11	9,511	0.12%
2023/05/08	2	45.40	7.1	45.50	45.45	-5.1	9,438	-0.05%
2023/05/05	0	0.00	3	44.95	45.00	-3	9,411	-0.03%
2023/05/04	2.1	44.65	0	0.00	44.70	2.1	9,540	0.02%
2023/05/03	20	44.50	1	44.75	44.55	19	9,806	0.19%
2023/05/02	0.1	44.80	4	44.63	44.85	-4	9,999	-0.04%
2023/04/26	7	43.01	8.1	43.30	43.25	-1.1	10,176	-0.01%
2023/04/25	4	43.53	1	43.85	43.40	3	10,141	0.03%
2023/04/24	1	44.10	0	0.00	44.05	1	10,117	0.01%
2023/04/21	5	44.29	0	0.00	44.20	5	10,201	0.05%
2023/04/20	1	44.85	1	45.00	44.85	0	10,184	0.00%
2023/04/18	2	45.80	0.5	45.40	45.35	1.5	10,145	0.01%
2023/04/13	1	45.45	1	45.65	45.45	0	10,047	0.00%
2023/04/12	12.8	45.49	3.7	45.56	45.30	9.2	10,044	0.09%
2023/04/11	9.3	44.89	0	0.00	44.80	9.3	9,940	0.09%
2023/04/10	0.1	45.00	0	0.00	44.90	0.1	9,940	0.00%
2023/04/06	4.4	44.92	0	0.00	44.85	4.4	10,057	0.04%
2023/03/31	1	45.50	0	0.00	45.50	1	10,114	0.01%
2023/03/29	1.1	45.41	0	0.00	45.40	1.1	11,252	0.01%
2023/03/28	0	0.00	0	45.55	45.35	0	11,750	0.00%
2023/03/27	3.2	45.50	0.7	45.55	45.50	2.5	12,350	0.02%
2023/03/24	1.1	45.03	2	45.10	45.15	-0.9	12,834	-0.01%
2023/03/23	11.2	45.28	1.2	45.44	45.25	10	13,167	0.08%
2023/03/22	1	45.45	4	45.46	45.50	-3	13,439	-0.02%
2023/03/21	5	45.42	0	0.00	45.30	5	13,955	0.04%
2023/03/20	1	45.20	9	45.53	45.20	-8	14,144	-0.06%
2023/03/17	11	45.04	2	45.33	45.45	9	14,211	0.06%
2023/03/16	6	44.90	3	44.63	44.50	3	14,219	0.02%
2023/03/15	11	46.88	6	45.97	45.80	5	14,140	0.04%
2023/03/14	53	46.98	75.2	46.86	46.55	-22.2	14,124	-0.16%
2023/03/13	62	45.04	8	44.95	45.35	54	13,791	0.39%
2023/03/10	1	44.15	7	44.43	44.40	-6	13,477	-0.04%
2023/03/09	0.6	44.70	62	44.95	44.70	-61.4	13,485	-0.46%
2023/03/08	3	45.00	19	45.00	45.10	-16	13,415	-0.12%
2023/03/07	0	0.00	9	44.94	45.00	-9	13,319	-0.07%
2023/03/06	0	0.00	15	44.42	44.50	-15	13,125	-0.11%
2023/03/03	0	0.00	13	43.65	43.60	-13	12,992	-0.10%
2023/03/02	7	43.14	3	43.15	43.40	4	13,007	0.03%
2023/03/01	3	43.13	1	43.10	43.10	2	13,041	0.02%
2023/02/24	1	43.45	1	43.50	43.50	0	13,046	0.00%
2023/02/23	10	43.60	5	43.63	43.60	5	13,118	0.04%
2023/02/22	2	43.10	1	43.20	43.20	1	13,291	0.01%
2023/02/21	0	0.00	6	43.33	43.45	-6	13,412	-0.04%
2023/02/20	0	0.00	3.2	43.27	43.50	-3.2	13,750	-0.02%
2023/02/17	9	42.69	1	42.85	42.80	8	14,206	0.06%
2023/02/16	2.1	43.07	2	43.08	43.10	0.1	14,818	0.00%
2023/02/15	5	43.21	0	0.00	42.90	5	14,935	0.03%
2023/02/14	2	43.90	1.2	43.93	43.95	0.8	14,645	0.01%
2023/02/13	1	43.95	1	44.10	44.15	0	14,664	0.00%
2023/02/10	1	44.05	2	43.95	43.80	-1	14,750	-0.01%
2023/02/09	2	44.45	2	44.48	44.40	0	14,925	0.00%
2023/02/08	3	44.17	2	44.20	44.20	1	14,944	0.01%
2023/02/07	2	44.10	1	44.35	44.35	1	14,906	0.01%
2023/02/06	0.1	44.20	1	44.10	43.95	-0.9	14,902	-0.01%
2023/02/03	4	44.24	0	0.00	44.20	4	14,902	0.03%
2023/02/02	3	44.58	11	44.76	44.95	-8	14,847	-0.05%
2023/02/01	29	44.92	29	44.92	44.90	0	14,751	0.00%
2023/01/31	16	44.77	9	44.80	44.80	7	14,533	0.05%
2023/01/30	1	43.85	0	0.00	44.30	1	14,397	0.01%
2023/01/17	0	0.00	15	43.39	43.50	-15	14,281	-0.11%
2023/01/16	2	43.00	0	0.00	43.00	2	14,298	0.01%
2023/01/13	2.1	43.36	0.1	43.35	43.00	2	14,313	0.01%
2023/01/12	0	43.37	15	43.64	43.40	-15	14,410	-0.10%
2023/01/11	0	0.00	8	43.20	43.20	-8	14,393	-0.06%
2023/01/10	2	42.85	16	42.98	42.90	-14	14,346	-0.10%
2023/01/09	1	42.16	26.1	42.60	42.75	-25.1	14,339	-0.17%
2023/01/06	1	42.25	0	0.00	42.30	1	14,457	0.01%
2023/01/05	1	42.45	3	42.42	42.25	-2	14,714	-0.01%
2023/01/04	1	42.50	0.1	42.60	42.70	0.9	14,726	0.01%
2023/01/03	0	42.33	6	42.48	42.60	-6	14,803	-0.04%
2022/12/30	0	0.00	8	42.35	42.40	-8	14,786	-0.05%
2022/12/29	4	41.20	0	0.00	41.35	4	14,795	0.03%
2022/12/28	3	41.92	5	42.40	41.65	-2	14,922	-0.01%
2022/12/27	0	0.00	1	42.15	42.25	-1	15,021	-0.01%
2022/12/26	2	42.43	0	42.80	42.10	2	15,103	0.01%
2022/12/23	24	42.86	1	43.10	43.15	23	15,177	0.15%
2022/12/22	6	43.03	21	43.67	44.00	-15	15,033	-0.10%
2022/12/21	23	43.20	25	42.84	43.00	-2	14,606	-0.01%
2022/12/20	4	41.70	2	41.85	41.50	2	14,020	0.01%
2022/12/19	36	42.52	2	42.05	42.00	34	13,648	0.25%
2022/12/16	7	44.07	1	44.20	43.55	6	13,086	0.05%
2022/12/15	13	44.99	16	45.17	44.75	-3	12,606	-0.02%
2022/12/14	3	43.33	7	43.94	44.20	-4	12,315	-0.03%
2022/12/13	5	43.96	36	43.63	43.60	-31	12,024	-0.26%
2022/12/12	3	42.05	11.1	42.34	42.45	-8	11,484	-0.07%
2022/12/09	4	43.14	1	43.10	43.15	3	11,255	0.03%
2022/12/08	1	43.25	36	43.44	43.20	-35	11,166	-0.31%
2022/12/07	14.2	43.18	8	43.09	43.10	6.2	11,063	0.06%
2022/12/06	9	42.85	5	43.19	42.80	4	10,897	0.04%
2022/12/05	2	42.33	52	42.73	43.30	-50	10,634	-0.47%
2022/12/02	2	40.50	58	40.70	40.50	-56	9,993	-0.56%
2022/12/01	6	40.59	2	40.65	40.50	4	10,017	0.04%
2022/11/30	1	40.20	0	0.00	40.25	1	9,943	0.01%
2022/11/29	1	40.00	2	39.95	40.15	-1	9,927	-0.01%
2022/11/28	2	39.65	0	0.00	39.55	2	9,958	0.02%
2022/11/25	0	40.35	0	0.00	40.00	0	10,050	0.00%
2022/11/24	2	39.80	11	39.90	40.05	-9	10,023	-0.09%
2022/11/23	27	40.04	0	0.00	39.85	27	10,015	0.27%
2022/11/22	1	39.85	0	0.00	39.80	1	10,063	0.01%
2022/11/21	5	40.15	1	40.15	40.15	4	10,088	0.04%
2022/11/18	9	40.67	10.1	40.23	39.90	-1.1	10,079	-0.01%
2022/11/17	2	40.53	4	41.05	41.10	-2	9,984	-0.02%
2022/11/16	73	41.01	63	41.76	40.85	10	9,873	0.10%
2022/11/15	4	41.39	41	41.52	41.30	-37	9,570	-0.39%
2022/11/14	8	40.32	34.1	40.36	40.80	-26	9,242	-0.28%
2022/11/11	3	39.63	0	39.70	39.25	3	9,020	0.03%
2022/11/10	2	39.35	0	0.00	39.35	2	9,116	0.02%
2022/11/09	1	39.75	9	39.82	39.60	-8	9,324	-0.09%
2022/11/08	11	39.26	1	39.30	39.45	10	9,820	0.10%
2022/11/07	10	39.35	13	38.71	39.40	-3	10,501	-0.03%
2022/11/04	26	37.27	0	0.00	37.45	26	10,317	0.25%
2022/11/03	2	37.55	0	0.00	37.70	2	10,263	0.02%
2022/11/02	2.6	38.09	1	38.05	38.05	1.6	10,278	0.02%
2022/11/01	1	37.40	1	37.60	37.60	0	10,259	0.00%
2022/10/31	7	37.61	1	37.85	37.75	6	10,240	0.06%
2022/10/28	2	38.03	3	37.95	37.80	-1	10,252	-0.01%
2022/10/27	1	38.45	7	38.60	38.85	-6	10,283	-0.06%
2022/10/26	1	38.25	0	0.00	38.15	1	10,434	0.01%
2022/10/25	3	38.30	2	38.68	38.75	1	10,655	0.01%
2022/10/24	3	38.92	0	0.00	38.70	3	10,661	0.03%
2022/10/21	0	0.00	2	38.65	38.45	-2	10,610	-0.02%
2022/10/20	0	0.00	2	38.50	38.65	-2	10,581	-0.02%
2022/10/19	1	38.70	0	0.00	38.15	1	10,544	0.01%
2022/10/18	12	39.15	0	0.00	38.90	12	10,689	0.11%
2022/10/17	5	38.33	1	38.45	39.10	4	10,730	0.04%
2022/10/14	1	38.80	13	39.28	39.10	-12	10,733	-0.11%
2022/10/13	29	39.04	22	38.78	37.20	7	10,777	0.06%
2022/10/12	0	39.00	0	0.00	39.00	0	10,866	0.00%
2022/10/11	6	38.72	11	38.48	38.45	-5	10,944	-0.05%
2022/10/07	0	0.00	7	39.21	39.20	-7	10,890	-0.06%
2022/10/06	0	0.00	1	38.90	39.20	-1	10,921	-0.01%
2022/10/05	2	39.50	0	0.00	39.20	2	10,898	0.02%
2022/10/04	0	0.00	2	39.20	39.30	-2	10,783	-0.02%
2022/10/03	0	0.00	5	36.95	38.10	-5	10,661	-0.05%
2022/09/30	1	35.40	15.1	37.11	37.80	-14.1	10,679	-0.13%
2022/09/29	3	35.85	5	36.03	35.90	-2	10,539	-0.02%
2022/09/28	14	35.66	2	36.33	35.25	12	10,558	0.11%
2022/09/27	2	36.88	0	0.00	37.10	2	10,453	0.02%
2022/09/26	16	37.44	6	38.36	37.20	10	10,454	0.10%
2022/09/23	2	38.95	3	39.40	39.00	-1	10,523	-0.01%
2022/09/22	2.8	38.77	8	38.54	39.00	-5.3	10,588	-0.05%
2022/09/21	2	39.55	1	39.65	38.85	1	10,574	0.01%
2022/09/20	0	0.00	7	39.35	39.35	-7	10,530	-0.07%
2022/09/19	0	0.00	5	39.00	39.00	-5	10,591	-0.05%
2022/09/16	1	39.25	0	0.00	39.00	1	10,671	0.01%
2022/09/15	0	0.00	3	39.87	39.60	-3	10,794	-0.03%
2022/09/14	1	39.45	0	40.00	39.55	1	10,933	0.01%
2022/09/13	0	40.00	2	40.00	40.00	-2	11,066	-0.02%
2022/09/12	2	39.80	6	39.81	39.85	-4	11,356	-0.04%
2022/09/08	7	38.41	11.1	38.66	39.10	-4.1	11,407	-0.04%
2022/09/07	5	37.48	3	37.77	37.50	2	11,508	0.02%
2022/09/06	2	37.63	7	38.04	37.80	-5	11,585	-0.04%
2022/09/05	1	37.60	1	37.95	37.85	0	11,855	0.00%
2022/09/02	42	38.11	1	38.10	38.05	41	12,013	0.34%
2022/09/01	47	39.01	1	38.65	38.65	46	11,982	0.38%
2022/08/31	23	39.25	0	0.00	39.55	23	11,877	0.19%
2022/08/30	5	39.60	1.1	39.71	39.70	3.9	11,907	0.03%
2022/08/29	7	39.25	1	39.40	39.40	6	11,903	0.05%
2022/08/26	1	40.40	3.1	40.49	40.45	-2.1	11,929	-0.02%
2022/08/25	6.4	40.24	0.4	40.32	40.35	6	11,897	0.05%
2022/08/24	3	40.38	3	40.33	40.15	0	11,867	0.00%
2022/08/23	7	39.69	2	39.80	39.85	5	11,826	0.04%
2022/08/22	1	40.10	0	0.00	40.15	1	11,853	0.01%
2022/08/19	26	40.79	1	40.65	40.65	25	11,942	0.21%
2022/08/18	7	40.24	12	40.45	40.65	-5	11,930	-0.04%
2022/08/17	64	39.68	11	39.74	39.55	53	11,527	0.46%
2022/08/16	5	39.31	1	39.20	39.20	4	11,415	0.04%
2022/08/15	27	39.68	34	39.96	39.90	-7	11,331	-0.06%
2022/08/12	13	38.26	56	38.54	39.15	-43	10,931	-0.39%
2022/08/10	0	0.00	6	35.43	35.20	-6	10,598	-0.06%
2022/08/08	0	0.00	7	35.38	35.40	-7	10,751	-0.07%
2022/08/05	0	0.00	1	34.90	34.90	-1	10,838	-0.01%
2022/08/04	2	33.90	0	0.00	34.35	2	11,011	0.02%
2022/08/03	70.4	34.51	1	34.60	34.50	69.4	11,353	0.61%
2022/08/02	11	35.14	1	35.45	35.10	10	11,533	0.09%
2022/08/01	20	36.19	39	36.48	36.20	-19	11,541	-0.16%
2022/07/26	1	35.45	0	0.00	35.10	1	12,006	0.01%
2022/07/25	0	0.00	43	35.98	36.00	-43	12,154	-0.35%
2022/07/21	6	34.63	18	34.83	35.05	-12	12,496	-0.10%
2022/07/20	5	34.44	27	34.88	34.85	-22	13,085	-0.17%
2022/07/19	13	36.25	184	35.51	36.05	-171	13,222	-1.29%	大賣/鉅額交易
2022/07/18	3	34.65	1	34.65	35.10	2	13,270	0.02%
2022/07/15	1	34.00	0	0.00	33.95	1	13,581	0.01%
2022/07/13	2	34.35	0	0.00	33.80	2	14,450	0.01%
2022/07/12	0	34.00	0	0.00	33.80	0	15,070	0.00%
2022/07/11	1	34.70	0	0.00	34.75	1	16,432	0.01%
2022/07/08	1	35.15	2	35.18	35.20	-1	17,518	-0.01%
2022/07/06	1	33.40	0	0.00	33.20	1	18,262	0.01%
2022/07/05	1	33.85	0	0.00	34.30	1	18,742	0.01%
2022/07/04	2	33.15	2	33.35	33.40	0	19,064	0.00%
2022/07/01	1	33.50	1	33.15	33.10	0	19,182	0.00%
2022/06/30	4	34.15	1	33.85	33.85	3	19,088	0.02%
2022/06/29	7	35.35	0	0.00	35.25	7	19,044	0.04%
2022/06/28	1	35.40	0	0.00	35.55	1	19,123	0.01%
2022/06/27	0	0.00	5	35.88	36.25	-5	19,247	-0.03%
2022/06/23	15	35.03	0	0.00	34.90	15	19,826	0.08%
2022/06/22	2	35.90	2	36.25	35.30	0	19,939	0.00%
2022/06/21	0	0.00	9	36.46	37.10	-9	20,052	-0.04%
2022/06/20	13	36.32	30	36.50	35.40	-17	20,063	-0.08%
2022/06/17	9	38.02	1	38.40	38.05	8	20,080	0.04%
2022/06/16	13.2	39.23	3	39.47	38.55	10.2	20,302	0.05%
2022/06/15	3	40.18	2	40.50	40.05	1	20,177	0.00%
2022/06/14	13	40.10	0	0.00	40.10	13	20,186	0.06%
2022/06/13	10	41.74	2	41.70	41.55	8	20,189	0.04%
2022/06/10	4	42.93	0	0.00	43.05	4	20,320	0.02%
2022/06/08	1	43.85	6	43.90	43.65	-5	20,746	-0.02%
2022/06/07	2	43.45	1	43.50	43.60	1	21,127	0.00%
2022/06/06	12	42.96	13	43.33	43.50	-1	21,937	0.00%
2022/06/02	20	43.20	1	43.05	43.05	19	23,276	0.08%
2022/06/01	2	43.45	0	0.00	43.50	2	24,187	0.01%
2022/05/31	24	43.59	10	43.40	43.40	14	24,685	0.06%
2022/05/30	1	43.60	6	43.79	43.95	-5	25,052	-0.02%
2022/05/27	12	42.96	10	43.20	43.30	2	25,972	0.01%
2022/05/26	7	43.44	10	43.39	43.10	-3	27,434	-0.01%
2022/05/25	3	43.90	1	43.70	44.00	2	28,106	0.01%
2022/05/24	7	44.75	3	45.00	44.10	4	28,713	0.01%
2022/05/23	3	44.48	1	44.60	44.75	2	29,280	0.01%
2022/05/20	0	0.00	2	43.70	44.00	-2	30,567	-0.01%
2022/05/19	9	42.37	0	0.00	42.80	9	32,307	0.03%
2022/05/17	0	0.00	12	43.49	43.40	-12	32,340	-0.04%
2022/05/16	13	43.58	0	0.00	43.40	13	32,550	0.04%
2022/05/13	1	43.80	5	43.90	44.05	-4	32,778	-0.01%
2022/05/12	0	0.00	1	44.00	43.20	-1	32,971	0.00%
2022/05/11	22	44.71	23	44.54	44.20	-1	33,247	0.00%
2022/05/10	3	41.80	3	42.30	43.25	0	33,356	0.00%
2022/05/09	4	43.73	14	43.73	43.70	-10	33,675	-0.03%
2022/05/06	5	44.79	1	44.80	45.00	4	33,997	0.01%
2022/05/05	14	45.48	4	45.71	45.90	10	34,340	0.03%
2022/05/04	2	44.65	0	0.00	44.25	2	34,184	0.01%
2022/05/03	1	44.75	2.1	44.26	44.80	-1.1	34,135	0.00%
2022/04/29	4	44.45	2	44.90	44.40	2	34,173	0.01%
2022/04/28	23	44.83	21	44.57	44.40	2	34,662	0.01%
2022/04/27	41	44.44	4	45.01	44.40	37	34,657	0.11%
2022/04/26	14	47.31	6	46.19	46.20	8	34,331	0.02%
2022/04/25	36	48.60	3	48.48	48.50	33	33,674	0.10%
2022/04/22	5	50.50	1	50.80	50.20	4	33,346	0.01%
2022/04/21	74	51.81	34	51.85	50.60	40	33,109	0.12%
2022/04/20	28	52.25	4	52.48	52.20	24	32,891	0.07%
2022/04/19	8	53.21	6	53.85	53.90	2	32,581	0.01%
2022/04/18	126	53.28	7	53.87	53.00	119	32,184	0.37%	大買/鉅額交易
2022/04/15	33	55.48	46	55.51	55.00	-13	31,634	-0.04%
2022/04/14	61	53.81	165.6	54.15	54.00	-104.6	30,359	-0.34%	大賣/鉅額交易
2022/04/13	3	52.77	162	52.72	53.00	-159	29,278	-0.54%	大賣/鉅額交易
2022/04/12	11	51.49	6	52.10	51.70	5	28,859	0.02%
2022/04/11	9.1	51.45	26	51.55	51.70	-16.9	28,640	-0.06%
2022/04/08	0	0.00	22	50.60	51.00	-22	28,184	-0.08%
2022/04/07	7	49.49	0	0.00	48.75	7	27,881	0.03%
2022/04/06	1	49.65	4	49.73	49.80	-3	27,734	-0.01%
2022/04/01	6	48.73	5	49.23	49.50	1	27,704	0.00%
2022/03/31	12	49.38	10	49.05	49.00	2	27,783	0.01%
2022/03/30	5	48.69	65	48.69	49.35	-60	27,849	-0.22%
2022/03/29	10	49.41	6	49.13	49.00	4	27,771	0.01%
2022/03/28	15	49.71	0	0.00	49.95	15	27,694	0.05%
2022/03/25	5	51.84	2	51.90	52.20	3	27,615	0.01%
2022/03/24	5	51.72	8	51.61	51.70	-3	27,879	-0.01%
2022/03/23	2	50.65	5	51.00	51.20	-3	28,176	-0.01%
2022/03/22	2.1	51.14	8.1	51.30	50.90	-6	28,074	-0.02%
2022/03/21	11.2	50.58	3	50.90	50.20	8.2	27,802	0.03%
2022/03/17	0.1	49.05	0	0.00	49.05	0.1	28,002	0.00%
2022/03/15	6	49.28	6	48.92	48.40	0	27,987	0.00%
2022/03/14	6	49.95	0	0.00	50.30	6	28,451	0.02%
2022/03/11	50	50.54	54	50.04	49.90	-4	28,866	-0.01%
2022/03/10	9.1	49.42	5	49.44	49.75	4.1	28,819	0.01%
2022/03/09	29	49.69	39	49.81	49.45	-10	28,546	-0.03%
2022/03/08	27	52.62	71	52.32	50.10	-44	27,909	-0.16%
2022/03/07	32	53.47	16	53.20	52.70	16	26,610	0.06%
2022/03/04	9.1	53.67	2.2	54.01	53.30	6.9	25,975	0.03%
2022/03/03	9	53.69	14	53.50	53.70	-5	25,921	-0.02%
2022/03/02	30.1	53.40	28	54.26	53.30	2.1	26,163	0.01%
2022/03/01	27	54.42	33	53.96	53.10	-6	25,806	-0.02%
2022/02/25	24	51.93	12	52.14	52.40	12	25,171	0.05%
2022/02/24	3.2	50.61	12	50.82	50.00	-8.8	24,996	-0.04%
2022/02/23	27	52.30	34	52.30	52.20	-7	24,477	-0.03%
2022/02/22	32	52.08	60.2	53.35	51.50	-28.2	24,043	-0.12%
2022/02/21	18	52.57	91.1	52.56	53.00	-73.1	22,923	-0.32%
2022/02/18	6	48.98	17.8	49.12	49.35	-11.8	21,290	-0.06%
2022/02/17	0	0.00	3	48.63	48.70	-3	21,620	-0.01%
2022/02/16	4	48.98	6	49.13	48.60	-2	21,735	-0.01%
2022/02/15	1	49.55	11	49.52	48.85	-10	22,306	-0.04%
2022/02/14	2	48.55	29	48.44	49.00	-27	23,658	-0.11%
2022/02/11	1	49.55	11	49.31	49.00	-10	23,657	-0.04%
2022/02/10	5	49.28	27	49.09	49.05	-22	24,768	-0.09%
2022/02/09	1	49.10	41	48.88	48.50	-40	26,164	-0.15%
2022/02/08	2	47.95	42	47.90	48.05	-40	25,747	-0.16%
2022/02/07	14	46.14	42	46.88	47.50	-28	25,531	-0.11%
2022/01/26	1	44.10	6	44.03	44.10	-5	25,252	-0.02%
2022/01/25	6	44.77	7	44.50	44.20	-1	25,659	0.00%
2022/01/24	7	44.57	9	44.73	44.70	-2	26,549	-0.01%
2022/01/21	41	45.93	31.6	45.74	45.55	9.4	26,751	0.04%
2022/01/20	2	45.10	19	44.99	45.45	-17	26,341	-0.06%
2022/01/19	2	43.95	0	0.00	43.70	2	26,647	0.01%
2022/01/18	2	44.63	0.5	44.35	44.35	1.5	26,715	0.01%
2022/01/17	2	44.10	3	44.10	44.20	-1	26,777	0.00%
2022/01/14	23	44.59	1	44.40	44.25	22	27,100	0.08%
2022/01/13	36	45.22	32	45.21	45.15	4	27,489	0.01%
2022/01/12	9	44.55	2	44.50	44.55	7	27,455	0.03%
2022/01/11	6	44.03	1	44.25	44.10	5	27,513	0.02%
2022/01/10	11	44.08	0	0.00	44.05	11	27,959	0.04%
2022/01/07	11	44.71	1	45.20	44.60	10	28,085	0.04%
2022/01/06	10	45.10	1	45.20	45.20	9	28,276	0.03%
2022/01/05	7	45.22	0	0.00	45.05	7	28,627	0.02%
2022/01/04	12	45.28	2	45.35	45.30	10	28,811	0.03%
2022/01/03	10	45.88	0	0.00	45.80	10	28,948	0.03%
2021/12/30	0	0.00	2.1	46.20	46.25	-2.1	29,092	-0.01%
2021/12/29	6	46.39	2	46.35	46.35	4	29,190	0.01%
2021/12/28	1	46.30	0	0.00	46.35	1	29,352	0.00%
2021/12/27	9	46.34	4	46.15	46.15	5	29,712	0.02%
2021/12/24	10	46.95	5	46.90	46.80	5	29,868	0.02%
2021/12/23	6	47.43	4	47.38	47.35	2	29,994	0.01%
2021/12/22	10	47.78	5.2	47.67	47.45	4.8	30,262	0.02%
2021/12/21	19	47.70	27	47.76	47.90	-8	30,252	-0.03%
2021/12/20	7	48.61	49	48.70	48.75	-42	30,013	-0.14%
2021/12/17	34	47.96	19	48.01	47.65	15	29,641	0.05%
2021/12/16	0	0.00	2	46.85	47.10	-2	29,247	-0.01%
2021/12/15	8	46.93	18	47.13	47.00	-10	29,461	-0.03%
2021/12/14	52	47.31	1.1	47.16	46.70	50.9	29,633	0.17%
2021/12/13	13	47.95	11	48.04	47.90	2	29,623	0.01%
2021/12/10	7	47.46	1	47.20	47.00	6	29,509	0.02%
2021/12/09	1	47.40	3	47.50	47.30	-2	29,827	-0.01%
2021/12/08	18.6	47.97	24	48.42	47.60	-5.4	30,311	-0.02%
2021/12/07	9	47.45	49	47.47	47.95	-40	29,991	-0.13%
2021/12/06	5.1	46.39	0	0.00	46.20	5.1	29,525	0.02%
2021/12/03	12	46.38	3	46.33	46.20	9	29,605	0.03%
2021/12/02	11	46.30	3	46.28	46.30	8	29,860	0.03%
2021/12/01	9.1	46.41	9	46.21	46.20	0.1	29,959	0.00%
2021/11/30	30	46.27	11	46.20	46.05	19	30,063	0.06%
2021/11/29	22	46.20	18	46.74	46.20	4	30,010	0.01%
2021/11/26	94	47.66	93.5	47.95	47.75	0.5	30,027	0.00%
2021/11/25	7	47.81	20	48.06	47.65	-13	29,704	-0.04%
2021/11/24	14	47.12	24	47.35	47.05	-10	29,565	-0.03%
2021/11/23	16	45.76	33.5	45.88	45.65	-17.5	29,073	-0.06%
2021/11/22	7.5	44.06	4	43.96	44.65	3.5	29,884	0.01%
2021/11/19	78.5	44.71	147	43.90	43.70	-68.5	30,030	-0.23%	大賣/
2021/11/18	83	45.14	5	44.68	44.55	78	30,294	0.26%
2021/11/17	17.5	45.33	6	45.58	45.05	11.5	30,370	0.04%
2021/11/16	28	46.18	11	46.03	45.45	17	30,546	0.06%
2021/11/15	5	47.29	0	0.00	46.75	5	30,484	0.02%
2021/11/12	46	48.50	2	49.75	48.30	44	31,117	0.14%
2021/11/11	30	48.67	40.5	49.45	49.40	-10.5	31,100	-0.03%
2021/11/10	6	46.55	6	46.98	46.75	0	30,032	0.00%
2021/11/09	23	47.52	23.5	46.95	46.90	-0.5	30,377	0.00%
2021/11/08	5	45.71	47	46.16	46.35	-42	29,604	-0.14%
2021/11/05	2.7	42.26	4.3	42.02	42.15	-1.6	28,942	-0.01%
2021/11/04	6.6	42.14	7	42.22	42.55	-0.4	29,010	0.00%
2021/11/03	3	41.50	11	41.18	41.75	-8	29,328	-0.03%
2021/11/02	10	40.66	17	40.51	40.30	-7	29,348	-0.02%
2021/11/01	37	41.69	221	41.31	41.10	-184	29,188	-0.63%	大賣/鉅額交易
2021/10/29	4	44.19	7	44.15	44.15	-3	28,525	-0.01%
2021/10/28	1	44.90	10.2	44.92	44.95	-9.2	28,490	-0.03%
2021/10/27	434.9	45.10	135.8	45.09	45.10	299.1	28,676	1.04%	大買/大賣/鉅額交易
2021/10/26	6.8	45.24	7	45.48	45.15	-0.2	28,861	0.00%
2021/10/25	3	45.13	1	45.20	45.15	2	29,402	0.01%
2021/10/22	14	45.38	4	45.06	45.05	10	30,261	0.03%
2021/10/21	10	45.99	24.2	46.15	46.30	-14.2	30,821	-0.05%
2021/10/20	1	44.60	7	44.55	44.55	-6	31,203	-0.02%
2021/10/19	7	44.56	0	0.00	44.50	7	31,961	0.02%
2021/10/18	4	45.21	24	45.46	45.00	-20	33,279	-0.06%
2021/10/15	5	44.92	2	45.03	44.90	3	34,479	0.01%
2021/10/14	1	44.70	2.5	44.58	44.75	-1.5	35,965	0.00%
2021/10/13	0	0.00	10	44.56	44.60	-10	38,464	-0.03%
2021/10/12	3	44.68	0	0.00	44.60	3	39,356	0.01%
2021/10/08	1	44.65	8	44.50	44.55	-7	40,508	-0.02%
2021/10/07	2	44.50	1	44.50	44.65	1	41,538	0.00%
2021/10/06	1	44.70	2	44.30	44.45	-1	43,305	0.00%
2021/10/05	3	44.25	0	0.00	44.90	3	45,729	0.01%
2021/10/04	2	45.20	319	44.99	44.20	-317	46,599	-0.68%	大賣/鉅額交易
2021/10/01	7	44.94	1.9	45.01	45.10	5.1	47,959	0.01%
2021/09/30	1.5	45.22	6	46.08	45.85	-4.5	49,915	-0.01%
2021/09/29	12	45.00	7	45.23	45.00	5	51,403	0.01%
2021/09/28	0	0.00	1	45.15	45.00	-1	53,570	0.00%
2021/09/27	2	45.45	0	0.00	45.30	2	57,480	0.00%
2021/09/24	7	45.86	11	45.84	45.70	-4	62,167	-0.01%
2021/09/23	35	46.17	2	46.00	45.80	33	69,601	0.05%
2021/09/22	38	45.74	4.5	45.76	45.75	33.5	76,836	0.04%
2021/09/17	4	47.84	0	0.00	47.75	4	80,788	0.00%
2021/09/16	38.5	48.97	3	49.15	48.40	35.5	82,968	0.04%
2021/09/15	7	48.55	1	48.80	48.75	6	83,489	0.01%
2021/09/14	13	49.17	31	49.61	49.30	-18	84,968	-0.02%
2021/09/13	73	49.72	124	50.21	50.50	-51	86,300	-0.06%	大賣/
2021/09/10	5	49.05	129	49.47	48.75	-124	86,105	-0.14%	大賣/鉅額交易
2021/09/09	7	47.66	0.5	47.30	47.90	6.5	86,148	0.01%
2021/09/08	15	47.21	0	0.00	47.05	15	86,592	0.02%
2021/09/07	2	49.30	1	49.60	48.35	1	86,871	0.00%
2021/09/06	3.4	49.29	12	49.44	49.20	-8.6	86,924	-0.01%
2021/09/03	12	49.20	8	49.38	48.85	4	87,286	0.00%
2021/09/02	4	49.00	0	0.00	48.60	4	87,905	0.00%
2021/09/01	18	50.89	23	50.51	50.20	-5	88,583	-0.01%
2021/08/31	13	50.22	21	50.43	50.60	-8	88,670	-0.01%
2021/08/30	75	50.33	1	49.85	49.95	74	89,428	0.08%
2021/08/27	3.4	48.84	11	49.47	50.20	-7.6	90,186	-0.01%
2021/08/26	71	51.04	22	50.53	49.00	49	90,929	0.05%
2021/08/25	32	47.94	3	47.88	48.10	29	92,275	0.03%
2021/08/24	2	46.88	5	47.30	48.35	-3	93,545	0.00%
2021/08/23	10.4	47.72	9	47.59	47.70	1.4	96,102	0.00%
2021/08/20	14	46.27	36	46.80	46.00	-22	97,374	-0.02%
2021/08/19	37	47.11	10	47.38	46.55	27	98,081	0.03%
2021/08/18	97	45.57	76	45.78	48.55	21	98,353	0.02%
2021/08/17	18	49.49	147	47.87	47.00	-129	97,910	-0.13%	大賣/鉅額交易
2021/08/16	37	50.90	31	50.40	50.40	6	97,863	0.01%
2021/08/13	85	52.47	23	52.32	52.30	62	98,613	0.06%
2021/08/12	23	51.79	64	52.86	53.50	-41	99,398	-0.04%
2021/08/11	59	52.63	11	51.99	50.90	48	100,420	0.05%
2021/08/10	14	51.56	63	51.45	50.90	-49	99,818	-0.05%
2021/08/09	67	51.83	11	52.06	51.50	56	101,040	0.06%
2021/08/06	9	51.46	54	51.11	51.00	-45	102,182	-0.04%
2021/08/05	22.3	51.44	54	50.93	50.90	-31.7	103,966	-0.03%
2021/08/04	60	52.60	22	52.20	52.20	38	105,230	0.04%
2021/08/03	10	53.29	21	53.21	53.50	-11	108,385	-0.01%
2021/08/02	24.3	52.58	22	53.81	54.10	2.3	110,971	0.00%
2021/07/30	47	53.57	13	53.35	52.00	34	111,955	0.03%
2021/07/29	95.9	52.06	38	53.09	53.60	57.9	113,192	0.05%
2021/07/28	113.2	52.33	39	51.29	51.30	74.2	114,079	0.06%	大買/
2021/07/27	207	52.10	10	52.34	51.60	197	115,128	0.17%	大買/鉅額交易
2021/07/26	25	53.35	21	53.12	52.80	4	116,132	0.00%
2021/07/23	15.4	54.59	12	55.12	55.20	3.4	116,839	0.00%
2021/07/22	56	55.03	160	54.56	53.60	-104	116,605	-0.09%	大賣/鉅額交易
2021/07/21	63	58.33	30	59.18	56.50	33	116,067	0.03%
2021/07/20	93.1	58.94	69	58.39	58.40	24.1	115,458	0.02%
2021/07/19	73	60.34	72	60.58	60.00	1	115,103	0.00%
2021/07/16	26	58.42	44	58.26	58.30	-18	115,684	-0.02%
2021/07/15	51	57.46	84	56.30	58.50	-33	116,177	-0.03%
2021/07/14	27	55.09	99	54.12	54.40	-72	116,278	-0.06%
2021/07/13	51	58.34	13	57.98	56.30	38	116,504	0.03%
2021/07/12	71	59.79	46	60.27	59.60	25	116,141	0.02%
2021/07/09	29	57.38	17	57.76	56.90	12	114,318	0.01%
2021/07/08	31	57.97	54	58.32	58.00	-23	115,233	-0.02%
2021/07/07	108.1	57.63	134	58.38	57.10	-26	114,284	-0.02%	大買/大賣/
2021/07/06	38	60.41	20	60.42	59.50	18	113,346	0.02%
2021/07/05	41	61.53	69	61.10	60.50	-28	112,774	-0.02%
2021/07/02	184	61.15	70	61.14	59.90	114	112,517	0.10%	大買/鉅額交易
2021/07/01	96.4	60.55	239	60.13	60.30	-142.6	110,796	-0.13%	大賣/鉅額交易
2021/06/30	332	61.03	232.1	61.13	59.50	99.9	106,551	0.09%	大買/大賣/
2021/06/29	246	56.37	200	56.30	57.90	46	99,335	0.05%	大買/大賣/
2021/06/28	209	50.56	145.5	51.45	52.70	63.5	92,252	0.07%	大買/大賣/
2021/06/25	53	48.46	46	48.86	47.95	7	88,275	0.01%
2021/06/24	105	46.86	18	47.23	46.50	87	86,098	0.10%	大買/
2021/06/23	45	47.73	30	47.34	45.80	15	85,332	0.02%
2021/06/22	96	47.32	45	47.32	48.00	51	83,604	0.06%
2021/06/21	23	44.55	2	43.93	43.80	21	81,795	0.03%
2021/06/18	16	45.77	1	45.90	45.50	15	81,400	0.02%
2021/06/17	12	46.59	8	46.91	45.95	4	80,959	0.00%
2021/06/16	29	46.53	28	46.28	45.75	1	80,404	0.00%
2021/06/15	4	46.68	7	46.73	47.05	-3	79,901	0.00%
2021/06/11	11	46.78	14	46.25	45.95	-3	79,516	0.00%
2021/06/10	17	46.20	4	46.66	46.55	13	79,163	0.02%
2021/06/09	23	46.46	6	46.29	45.75	17	78,380	0.02%
2021/06/08	29	48.72	20	47.93	47.80	9	77,628	0.01%
2021/06/07	25	46.61	16	47.90	47.60	9	77,228	0.01%
2021/06/04	14	49.49	17	49.27	48.60	-3	76,205	0.00%
2021/06/03	10	49.17	8	49.36	48.80	2	75,253	0.00%
2021/06/02	65	49.14	60	49.60	49.05	5	74,534	0.01%
2021/06/01	7	46.33	16	46.64	47.90	-9	72,757	-0.01%
2021/05/31	69	48.04	37	47.60	46.00	32	72,920	0.04%
2021/05/28	49	44.16	134	44.11	44.95	-85	70,381	-0.12%	大賣/
2021/05/27	120	41.07	38	42.11	40.90	82	69,091	0.12%	大買/
2021/05/26	6	40.08	9	40.27	40.70	-3	68,443	0.00%
2021/05/25	21	39.49	10	40.03	39.75	11	67,979	0.02%
2021/05/24	12	40.07	25	39.88	40.20	-13	67,863	-0.02%
2021/05/21	14	39.85	12	39.90	40.30	2	67,958	0.00%
2021/05/20	24	39.70	13	40.13	39.50	11	66,983	0.02%
2021/05/19	48	41.04	61	41.07	41.50	-13	65,721	-0.02%
2021/05/18	1	36.65	10	37.21	37.75	-9	64,142	-0.01%
2021/05/17	27.1	34.93	23	34.54	34.35	4.1	63,937	0.01%
2021/05/14	35.1	38.03	13	37.19	37.40	22.1	62,629	0.04%
2021/05/13	62	39.97	17	39.42	39.35	45	60,892	0.07%
2021/05/12	16	45.73	16	44.98	43.70	0	58,931	0.00%
2021/05/11	106	51.56	93	51.81	48.55	13	57,459	0.02%	大買/
2021/05/10	64	51.87	113.7	52.52	53.00	-49.7	54,145	-0.09%	大賣/
2021/05/07	56	48.54	47	47.93	49.40	9	51,262	0.02%
2021/05/06	84	48.13	54.1	48.93	49.45	29.9	49,859	0.06%
2021/05/05	102.1	45.74	38	46.21	45.95	64.1	48,126	0.13%	大買/
2021/05/04	25	45.15	30.2	46.68	43.70	-5.2	46,697	-0.01%
2021/05/03	20	50.23	19	49.96	48.45	1	45,015	0.00%
2021/04/29	30	48.46	67	48.31	48.00	-37	43,382	-0.09%
2021/04/28	49	46.85	2	47.58	46.45	47	41,922	0.11%
2021/04/27	27	48.39	8	48.38	47.85	19	41,642	0.05%
2021/04/26	36	47.40	45.1	47.93	48.70	-9.1	40,781	-0.02%
2021/04/23	25	46.07	18.3	46.12	45.70	6.8	39,893	0.02%
2021/04/22	28	50.63	55.1	51.26	48.30	-27.1	38,942	-0.07%
2021/04/21	11	46.09	36	46.23	48.00	-25	35,741	-0.07%
2021/04/20	64	45.32	42	45.07	46.50	22	34,540	0.06%
2021/04/19	41	45.30	21.1	45.78	46.05	19.9	33,267	0.06%
2021/04/16	30	41.39	28	42.18	41.90	2	31,918	0.01%
2021/04/15	11	40.55	5.3	40.24	40.15	5.7	30,497	0.02%
2021/04/14	73	40.68	110	40.26	39.95	-37	30,141	-0.12%	大賣/
2021/04/13	66	39.90	66	39.70	39.55	0	28,521	0.00%
2021/04/12	63	40.53	13	40.72	40.80	50	28,017	0.18%
2021/04/09	20	39.31	26	39.04	38.50	-6	26,927	-0.02%
2021/04/08	51	39.57	61	39.70	39.35	-10	26,031	-0.04%
2021/04/07	61	37.00	72.5	37.50	37.85	-11.5	24,214	-0.05%
2021/04/06	7.1	33.71	17	34.25	34.45	-9.9	22,297	-0.04%
2021/04/01	3	31.22	17	31.12	31.35	-14	22,073	-0.06%
2021/03/31	6	31.28	11	31.18	31.35	-5	22,107	-0.02%
2021/03/30	4	30.50	1	30.65	31.10	3	21,953	0.01%
2021/03/29	0	0.00	28	30.50	30.50	-28	22,022	-0.13%
2021/03/26	0	0.00	1	29.75	29.80	-1	23,036	0.00%
2021/03/25	0	0.00	4	29.70	29.65	-4	23,726	-0.02%
2021/03/24	4	29.40	1	29.40	29.40	3	24,143	0.01%
2021/03/23	11	29.77	15	29.79	29.90	-4	24,409	-0.02%
2021/03/22	4	29.30	4	29.69	29.70	0	24,926	0.00%
2021/03/19	6	29.36	1	29.35	29.35	5	25,487	0.02%
2021/03/18	14	29.90	0	0.00	29.75	14	25,978	0.05%
2021/03/17	9	29.56	3	29.25	29.70	6	26,973	0.02%
2021/03/16	23	29.53	5.5	29.52	29.55	17.5	28,297	0.06%
2021/03/15	0	0.00	10	30.26	30.35	-10	28,818	-0.03%
2021/03/12	11	30.15	14	30.57	30.60	-3	29,225	-0.01%
2021/03/11	6	30.84	3	30.93	30.60	3	30,507	0.01%
2021/03/10	0	0.00	1	30.30	30.40	-1	31,505	0.00%
2021/03/09	6	30.38	6	30.52	30.35	0	32,527	0.00%
2021/03/08	8	29.95	18	30.48	29.55	-10	32,658	-0.03%
2021/03/05	16	31.06	18	30.84	30.20	-2	32,969	-0.01%
2021/03/04	34	33.10	42	32.96	32.80	-8	33,058	-0.02%
2021/03/03	4	31.20	55	30.93	31.60	-51	32,025	-0.16%
2021/03/02	7	30.60	3.1	31.38	30.45	3.9	33,205	0.01%
2021/02/26	20	31.44	37	31.47	31.20	-17	33,433	-0.05%
2021/02/25	0	0.00	13	31.10	30.90	-13	33,046	-0.04%
2021/02/24	12	30.69	57	30.98	30.35	-45	33,029	-0.14%
2021/02/23	23	30.95	11	30.88	30.85	12	32,714	0.04%
2021/02/22	2	28.55	91.1	29.17	29.45	-89.1	32,028	-0.28%
2021/02/19	0	0.00	2	28.10	28.20	-2	31,837	-0.01%
2021/02/18	0	0.00	3	27.92	27.85	-3	31,859	-0.01%
2021/02/17	0	0.00	15.1	26.97	27.65	-15.1	31,818	-0.05%
2021/02/05	6	25.53	0	0.00	25.50	6	31,545	0.02%
2021/02/03	6.1	25.77	0	0.00	25.70	6.1	31,928	0.02%
2021/02/02	2	26.05	0	0.00	26.45	2	32,400	0.01%
2021/02/01	110	25.62	2	26.15	26.20	108	32,775	0.33%	大買/鉅額交易
2021/01/29	7	25.19	0	0.00	25.10	7	33,013	0.02%
2021/01/28	6	25.33	0	0.00	25.40	6	33,332	0.02%
2021/01/27	12	26.11	0	0.00	25.80	12	33,894	0.04%
2021/01/26	2	26.60	51	26.80	26.80	-49	35,106	-0.14%
2021/01/25	11	26.46	3	26.23	27.15	8	35,725	0.02%
2021/01/22	1	25.55	12	25.36	25.90	-11	36,213	-0.03%
2021/01/21	66	26.06	0	0.00	25.90	66	36,365	0.18%
2021/01/20	21	26.38	70	25.49	25.85	-49	37,058	-0.13%
2021/01/19	12	27.26	0	0.00	27.10	12	36,744	0.03%
2021/01/18	27.7	27.35	0	0.00	27.45	27.7	36,641	0.08%
2021/01/15	1	28.50	13	27.83	27.95	-12	36,487	-0.03%
2021/01/14	14	28.78	6	29.07	28.65	8	36,265	0.02%
2021/01/13	13	28.65	115	28.63	28.65	-102	36,306	-0.28%	大賣/鉅額交易
2021/01/12	5	29.92	20	29.70	29.65	-15	35,776	-0.04%
2021/01/11	2	30.73	22	30.43	30.85	-20	35,532	-0.06%
2021/01/08	3	30.35	1	30.80	30.85	2	35,398	0.01%
2021/01/07	2.3	30.50	28	30.24	30.80	-25.7	35,250	-0.07%
2021/01/06	4	30.59	0	0.00	29.90	4	34,962	0.01%
2021/01/05	2	31.45	2	31.25	30.90	0	35,339	0.00%
2021/01/04	25	30.97	1	30.80	31.00	24	35,400	0.07%
2020/12/31	6	30.50	1	30.50	31.30	5	35,206	0.01%
2020/12/30	12	31.18	6	31.67	30.95	6	34,896	0.02%
2020/12/29	3	31.07	19	30.92	31.00	-16	34,474	-0.05%
2020/12/28	3	30.22	5	30.62	30.25	-2	34,001	-0.01%
2020/12/25	14	30.68	14	30.68	30.65	0	33,585	0.00%
2020/12/24	5	31.40	11	31.38	31.10	-6	33,198	-0.02%
2020/12/23	10	30.72	6	31.23	31.25	4	32,986	0.01%
2020/12/22	81	32.42	55	32.05	30.85	26	32,667	0.08%
2020/12/21	11	32.51	29.3	32.58	32.40	-18.3	31,440	-0.06%
2020/12/18	25	31.94	29	32.05	31.85	-4	30,695	-0.01%
2020/12/17	2	31.73	1	31.40	32.00	1	30,285	0.00%
2020/12/16	43	31.56	24.1	31.82	32.00	18.9	29,947	0.06%
2020/12/15	30	31.52	16	31.16	30.95	14	29,343	0.05%
2020/12/14	27	31.11	11	31.09	30.90	16	28,754	0.06%
2020/12/11	21	32.50	21	31.77	31.35	0	28,210	0.00%
2020/12/10	47	33.06	48.6	32.64	32.10	-1.6	27,234	-0.01%
2020/12/09	1	32.55	17.8	31.77	32.00	-16.8	25,915	-0.06%
2020/12/08	12	31.05	7	31.01	31.10	5	25,320	0.02%
2020/12/07	30.3	31.25	59	31.01	31.00	-28.8	24,861	-0.12%
2020/12/04	21.1	30.43	12	30.50	30.60	9.1	23,494	0.04%
2020/12/03	21	28.85	47	28.51	29.20	-26	22,316	-0.12%
2020/12/02	8	27.76	39	28.01	27.80	-31	21,321	-0.15%
2020/12/01	21	27.87	23.1	27.99	27.95	-2.1	20,950	-0.01%
2020/11/30	12	28.18	60	27.98	28.10	-48	20,195	-0.24%
2020/11/27	21	26.71	13	26.77	26.85	8	19,182	0.04%
2020/11/26	120	26.12	54	26.19	26.35	66	18,505	0.36%	大買/
2020/11/25	85	24.34	77.8	23.98	24.85	7.2	16,813	0.04%
2020/11/24	184	23.85	112	23.75	23.75	72	16,303	0.44%	大買/大賣/
2020/11/23	6	23.53	0	0.00	24.30	6	16,140	0.04%
2020/11/20	7	23.74	3	23.78	23.75	4	15,843	0.03%
2020/11/19	23	24.10	16	24.06	24.05	7	15,636	0.04%
2020/11/18	0.8	24.50	0	0.00	24.60	0.8	15,415	0.00%
2020/11/16	5	24.11	1	24.00	24.15	4	15,186	0.03%
2020/11/13	0	0.00	1	24.60	24.15	-1	15,049	-0.01%
2020/11/12	5	24.40	7	24.31	24.75	-2	14,918	-0.01%
2020/11/11	4.6	24.95	1	24.65	24.65	3.6	14,680	0.02%
2020/11/10	3	25.07	28	25.09	24.90	-25	14,494	-0.17%
2020/11/09	10	24.52	7	24.64	24.85	3	13,952	0.02%
2020/11/06	2	24.45	18.5	24.29	24.10	-16.5	13,465	-0.12%
2020/11/05	8	24.04	0	0.00	23.85	8	13,083	0.06%
2020/11/04	4.1	24.19	4.1	24.49	24.50	0	12,721	0.00%
2020/11/03	17	23.54	6.1	24.12	24.10	10.9	12,087	0.09%
2020/11/02	1	23.10	14	22.70	23.15	-13	10,669	-0.12%
2020/10/30	22.2	22.25	27.2	22.29	21.90	-5	9,912	-0.05%
2020/10/29	3	22.98	13	22.56	22.65	-10	9,077	-0.11%
2020/10/28	1	23.00	64	22.82	22.90	-63	8,635	-0.73%
2020/10/27	7	21.29	23	21.12	21.50	-16	7,762	-0.21%
2020/10/23	0	0.00	2	21.05	21.00	-2	7,646	-0.03%
2020/10/22	2	20.93	0	0.00	20.65	2	7,590	0.03%
2020/10/21	0	0.00	51	21.37	21.30	-51	7,424	-0.69%
2020/10/20	25	20.41	0	0.00	20.35	25	7,186	0.35%
2020/10/19	29	20.90	0	0.00	20.80	29	7,118	0.41%
2020/10/16	19	21.14	0	0.00	21.15	19	7,049	0.27%
2020/10/15	2	21.40	0	0.00	21.60	2	6,976	0.03%
2020/10/14	16	22.06	7	22.03	22.00	9	6,894	0.13%
2020/10/13	12	22.33	44	21.87	22.30	-32	6,791	-0.47%
2020/10/12	0	0.00	5	21.80	22.00	-5	6,033	-0.08%
2020/10/08	0	0.00	23.5	19.80	20.00	-23.5	5,673	-0.41%
2020/10/07	10	19.68	0	0.00	19.75	10	5,705	0.18%
2020/10/06	0	0.00	9	20.04	19.90	-9	5,832	-0.15%
2020/10/05	0	0.00	5	19.60	19.55	-5	5,856	-0.09%
2020/09/28	9	19.10	0	0.00	19.05	9	5,984	0.15%
2020/09/25	6	18.97	0	0.00	18.95	6	6,021	0.10%
2020/09/24	13	19.29	1	19.25	19.10	12	6,006	0.20%
2020/09/23	11	20.05	0	0.00	20.00	11	5,953	0.18%
2020/09/22	2.8	20.23	0	0.00	20.20	2.8	5,992	0.05%
2020/09/21	2	20.78	0	0.00	20.65	2	6,179	0.03%
2020/09/18	2	20.85	0	0.00	21.00	2	6,485	0.03%
2020/09/17	1	20.85	0	0.00	20.75	1	6,786	0.01%
2020/09/16	2	20.40	0	0.00	20.60	2	7,068	0.03%
2020/09/15	7	20.49	0	0.00	20.50	7	7,356	0.10%
2020/09/14	1	20.70	0	0.00	20.70	1	7,588	0.01%
2020/09/11	27	21.65	0	0.00	21.40	27	7,495	0.36%
2020/09/09	0	0.00	14	22.82	22.85	-14	7,234	-0.19%
2020/09/08	4	22.21	3	22.25	22.15	1	7,240	0.01%
2020/09/07	12	22.43	1	22.30	22.45	11	7,304	0.15%
2020/09/04	3	21.70	0	0.00	21.65	3	7,277	0.04%
2020/09/03	7	22.14	2	22.20	22.10	5	7,259	0.07%
2020/09/02	100	22.35	3	22.38	22.40	97	7,250	1.34%
2020/09/01	0	0.00	15.1	21.42	21.70	-15.1	7,186	-0.21%
2020/08/31	1	21.50	0.1	21.40	21.25	0.9	7,149	0.01%
2020/08/28	0	0.00	15.2	21.32	21.25	-15.2	7,154	-0.21%
2020/08/27	0	0.00	13	21.40	21.00	-13	7,174	-0.18%
2020/08/26	19	21.51	1	21.45	21.45	18	7,160	0.25%
2020/08/25	0	0.00	2	21.60	21.60	-2	7,170	-0.03%
2020/08/24	1	21.40	1	21.30	21.45	0	7,229	0.00%
2020/08/21	6	21.10	10.2	21.25	21.35	-4.2	7,316	-0.06%
2020/08/20	8	20.33	15	20.16	20.55	-7	7,288	-0.10%
2020/08/19	19	21.10	0	0.00	20.85	19	7,141	0.27%
2020/08/18	11	21.55	0	0.00	21.40	11	7,074	0.16%
2020/08/17	9	21.45	0	0.00	21.35	9	7,102	0.13%
2020/08/14	1	21.75	1	21.60	21.60	0	7,079	0.00%
2020/08/13	5	21.84	0	0.00	21.80	5	7,062	0.07%
2020/08/12	0	0.00	3	22.10	22.10	-3	7,016	-0.04%
2020/08/11	0	0.00	1	23.00	22.20	-1	6,987	-0.01%
2020/08/10	2	22.35	0	0.00	22.50	2	6,916	0.03%
2020/08/07	6	22.51	0	0.00	22.25	6	6,928	0.09%
2020/08/06	2	22.55	0	0.00	22.70	2	6,895	0.03%
2020/08/05	10	22.87	0	0.00	22.70	10	6,924	0.14%
2020/07/31	1	23.25	11	23.25	23.25	-10	6,990	-0.14%
2020/07/30	1	22.70	0	0.00	23.65	1	7,009	0.01%
2020/07/27	1	23.00	0	0.00	22.65	1	7,211	0.01%
2020/07/24	1	24.05	0	0.00	23.80	1	7,190	0.01%
2020/07/23	0	0.00	18	24.31	24.25	-18	7,201	-0.25%
2020/07/22	2	24.48	0	0.00	24.60	2	7,312	0.03%
2020/07/21	2	24.60	0	0.00	24.60	2	7,340	0.03%
2020/07/20	0	0.00	6	24.45	24.55	-6	7,341	-0.08%
2020/07/17	7	24.64	0	0.00	24.60	7	7,342	0.10%
2020/07/15	1	25.00	10	24.97	25.05	-9	7,408	-0.12%
2020/07/14	11	26.00	0	0.00	25.80	11	7,402	0.15%
2020/07/13	1.3	26.24	9	26.30	26.00	-7.7	7,330	-0.11%
2020/07/10	2	26.95	11	26.95	26.70	-9	7,282	-0.12%
2020/07/09	14	27.34	7	27.42	27.30	7	7,226	0.10%
2020/07/06	0.3	26.85	0	0.00	26.90	0.3	7,267	0.00%
2020/07/03	0	0.00	1	26.60	26.85	-1	7,334	-0.01%
2020/07/02	3	27.12	0	0.00	26.95	3	7,345	0.04%
2020/07/01	8	27.01	7.5	27.17	27.10	0.5	7,375	0.01%
2020/06/30	8	26.88	12	27.07	27.10	-4	7,451	-0.05%
2020/06/29	8	25.79	1	26.10	26.35	7	7,246	0.10%
2020/06/24	13	25.67	10	26.00	26.05	3	6,930	0.04%
2020/06/23	11	25.37	0	0.00	25.40	11	6,650	0.17%
2020/06/22	1	26.20	0	0.00	25.25	1	6,309	0.02%
2020/06/19	5	26.19	0	0.00	26.00	5	6,023	0.08%
2020/06/18	9	27.00	0	0.00	26.95	9	5,733	0.16%
2020/06/15	17	27.67	37	27.78	27.15	-20	5,907	-0.34%
2020/06/12	18	27.72	1	27.55	27.90	17	5,817	0.29%
2020/06/11	4	27.76	3	27.77	27.55	1	5,802	0.02%
2020/06/10	10	27.80	0	0.00	27.65	10	5,761	0.17%
2020/06/09	10	27.58	12	27.98	27.80	-2	5,891	-0.03%
2020/06/08	2	27.48	5	27.45	27.40	-3	5,930	-0.05%
2020/06/05	10	27.73	5	27.85	27.70	5	5,995	0.08%
2020/06/04	5	27.74	0	0.00	27.80	5	6,053	0.08%
2020/06/02	2	26.65	0	0.00	26.85	2	6,039	0.03%
2020/06/01	1	26.70	0	0.00	26.70	1	6,069	0.02%
2020/05/29	7	26.95	0	0.00	26.85	7	6,065	0.12%
2020/05/28	0	0.00	12	27.99	27.45	-12	6,074	-0.20%
2020/05/26	4.4	27.25	0	0.00	27.30	4.4	6,171	0.07%
2020/05/22	0	0.00	6	27.18	27.00	-6	6,212	-0.10%
2020/05/21	1.1	26.68	9	26.82	26.95	-7.9	6,149	-0.13%
2020/05/20	2	26.08	4	26.83	26.85	-2	6,132	-0.03%
2020/05/19	8	25.83	0	0.00	25.80	8	6,072	0.13%
2020/05/15	0	0.00	2	26.00	25.55	-2	6,073	-0.03%
2020/05/14	3	26.07	0	0.00	25.80	3	6,044	0.05%
2020/05/13	1	26.65	0	0.00	26.80	1	5,999	0.02%
2020/05/12	6	26.78	0	0.00	26.80	6	6,009	0.10%
2020/05/11	0	0.00	5	27.50	27.50	-5	5,945	-0.08%
2020/05/06	2	27.18	3	27.15	27.05	-1	5,794	-0.02%
2020/05/04	0	0.00	2	27.18	27.50	-2	5,677	-0.04%
2020/04/30	6	26.64	0	0.00	26.65	6	5,504	0.11%
2020/04/29	5	26.38	0	0.00	26.30	5	5,449	0.09%
2020/04/28	0	0.00	9	26.43	26.30	-9	5,407	-0.17%
2020/04/24	4	25.13	0	0.00	25.40	4	5,347	0.07%
2020/04/23	5	25.65	5	25.35	25.20	0	5,316	0.00%
2020/04/21	4	25.98	6	25.40	25.55	-2	5,316	-0.04%
2020/04/20	2	25.65	2	25.68	26.25	0	5,288	0.00%
2020/04/17	2	25.93	0	0.00	25.50	2	5,337	0.04%
2020/04/16	6.2	25.80	8	25.78	25.70	-1.8	5,325	-0.03%
2020/04/15	2	25.65	2	26.00	26.15	0	5,295	0.00%
2020/04/13	1	25.50	1	25.30	25.25	0	5,238	0.00%
2020/04/10	1	25.55	6	25.67	25.40	-5	5,271	-0.09%
2020/04/09	1	24.70	0	0.00	25.40	1	5,270	0.02%
2020/04/08	6	24.18	0	0.00	24.80	6	5,172	0.12%
2020/04/07	10	24.50	10	24.10	24.10	0	5,091	0.00%
2020/04/06	6	24.00	0	0.00	24.30	6	5,104	0.12%
2020/04/01	5	26.25	0	0.00	25.00	5	5,046	0.10%
2020/03/31	6	26.35	5	26.90	26.90	1	5,005	0.02%
2020/03/30	5	26.34	5	26.67	26.70	0	5,058	0.00%
2020/03/27	0	0.00	16	27.09	26.70	-16	5,279	-0.30%
2020/03/26	6	26.82	5	27.05	27.10	1	5,517	0.02%
2020/03/25	1	27.35	1	27.40	27.20	0	5,748	0.00%
2020/03/24	0	0.00	2	26.53	26.70	-2	5,833	-0.03%
2020/03/23	2	24.83	2	25.45	25.30	0	5,947	0.00%
2020/03/20	0	0.00	1	25.05	25.65	-1	6,001	-0.02%
2020/03/19	2	24.20	4	24.64	24.20	-2	5,993	-0.03%
2020/03/18	0	0.00	10	27.30	26.85	-10	6,004	-0.17%
2020/03/17	0	0.00	2	27.28	27.45	-2	5,971	-0.03%
2020/03/16	1	28.25	0	0.00	28.05	1	5,917	0.02%
2020/03/13	3	27.72	1	28.35	28.40	2	5,943	0.03%
2020/03/12	5	29.90	1	29.70	30.00	4	5,803	0.07%
2020/03/10	1	29.95	1	30.20	30.05	0	5,682	0.00%
2020/03/09	0	0.00	17	29.90	29.90	-17	5,685	-0.30%
2020/03/06	1	29.90	0	0.00	30.00	1	5,825	0.02%
2020/03/04	1	30.65	20	30.90	31.00	-19	5,778	-0.33%
2020/03/02	0	0.00	37	31.11	31.40	-37	5,709	-0.65%
2020/02/27	13	31.45	4	31.16	30.90	9	5,635	0.16%
2020/02/26	4	31.65	1	31.70	31.65	3	5,528	0.05%
2020/02/25	11	31.25	0	31.35	31.30	11	5,461	0.20%
2020/02/21	0	0.00	1	31.35	31.40	-1	5,495	-0.02%
2020/02/20	0.2	30.90	0	0.00	30.95	0.2	5,467	0.00%
2020/02/19	0.2	31.05	0	0.00	31.10	0.2	5,482	0.00%
2020/02/14	2	30.45	2	30.40	30.45	0	5,730	0.00%
2020/02/13	0	0.00	1	30.25	30.15	-1	5,722	-0.02%
2020/02/11	0	0.00	1	29.60	29.60	-1	5,690	-0.02%
2020/02/07	11	29.30	0	0.00	29.25	11	5,679	0.19%
2020/02/06	1	29.50	0	0.00	29.55	1	5,693	0.02%
2020/02/04	1	29.45	0	0.00	29.40	1	5,706	0.02%
2020/01/30	1	29.35	1	30.00	29.80	0	5,888	0.00%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/17	0	0.00	1	31.35	31.45	-1	5,772	-0.02%
2020/01/16	0	0.00	1	31.60	31.55	-1	5,771	-0.02%
2020/01/15	1	31.70	0	0.00	31.65	1	5,814	0.02%
2020/01/14	1	31.75	1	31.80	31.95	0	5,804	0.00%
2020/01/13	13	31.63	4	32.10	31.95	9	5,823	0.15%
2020/01/10	3	31.20	0	0.00	31.25	3	5,934	0.05%
2020/01/09	10	30.70	0	0.00	30.60	10	5,892	0.17%
2020/01/08	0	0.00	1	30.70	30.50	-1	5,899	-0.02%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/06	6	31.23	5	31.38	31.20	1	5,879	0.02%
2020/01/03	5	31.62	0	0.00	31.40	5	5,842	0.09%
2019/12/31	1	32.10	2	32.10	32.05	-1	5,811	-0.02%
2019/12/30	23	32.31	0	0.00	32.30	23	5,817	0.40%
2019/12/26	3	31.95	0	0.00	31.80	3	5,815	0.05%
2019/12/25	3	32.43	8	32.41	32.30	-5	5,873	-0.09%
2019/12/24	5	32.40	2	32.48	32.60	3	5,872	0.05%
2019/12/23	1	32.35	5	31.85	32.55	-4	5,758	-0.07%
2019/12/20	1	31.75	0	0.00	31.75	1	5,649	0.02%
2019/12/19	6	31.32	1	31.40	31.55	5	5,448	0.09%
2019/12/18	3	31.35	1	31.15	31.40	2	5,345	0.04%
2019/12/16	6	30.88	0	0.00	30.85	6	5,103	0.12%
2019/12/13	12	30.43	15	29.90	30.45	-3	4,980	-0.06%
2019/12/10	12	29.41	0	0.00	29.30	12	4,850	0.25%
2019/12/06	1	30.65	10	30.49	30.70	-9	4,670	-0.19%
2019/12/05	0	0.00	4	29.70	29.80	-4	4,555	-0.09%
2019/12/04	0	0.00	4	29.51	29.75	-4	4,502	-0.09%
2019/12/03	8.5	29.18	9	29.81	29.90	-0.5	4,430	-0.01%
2019/12/02	1	28.40	0	0.00	28.35	1	4,264	0.02%
2019/11/29	2	29.15	0	0.00	29.10	2	4,235	0.05%
2019/11/27	11	29.59	0	0.00	29.50	11	4,243	0.26%
2019/11/26	0.5	29.60	0	0.00	29.60	0.5	4,207	0.01%
2019/11/25	1	29.70	0	0.00	29.60	1	4,188	0.02%
2019/11/22	6	29.80	0	0.00	29.70	6	4,231	0.14%
2019/11/21	1	29.90	1	30.35	29.85	0	4,313	0.00%
2019/11/19	0.5	30.25	0	0.00	30.25	0.5	4,450	0.01%
2019/11/18	5	29.40	0	0.00	29.75	5	4,483	0.11%
2019/11/15	0	0.00	2	29.00	29.50	-2	4,528	-0.04%
2019/11/14	3	29.35	0	0.00	29.50	3	4,530	0.07%
2019/11/13	1	31.30	0	0.00	30.85	1	4,419	0.02%
2019/11/11	0	0.00	1	32.85	32.70	-1	4,496	-0.02%
2019/11/08	10	32.80	1	32.95	32.95	9	4,607	0.20%
2019/11/07	1	32.60	0	0.00	32.75	1	4,657	0.02%
2019/11/05	4	32.93	0	0.00	32.90	4	4,697	0.09%
2019/11/04	20	32.73	0	0.00	32.55	20	4,700	0.43%
2019/11/01	0	33.00	0	0.00	33.00	0	4,678	0.00%
2019/10/31	0	0.00	37	32.90	32.90	-37	4,690	-0.79%
2019/10/30	0	0.00	4	32.65	32.50	-4	4,689	-0.09%
2019/10/29	11	33.54	0	0.00	33.25	11	4,613	0.24%
2019/10/28	0.4	33.60	0	0.00	33.60	0.4	4,485	0.01%
2019/10/24	1	33.70	0	0.00	33.85	1	4,536	0.02%
2019/10/23	1	33.60	0	0.00	33.90	1	4,556	0.02%
2019/10/09	0	0.00	1	33.65	33.20	-1	4,487	-0.02%
2019/10/08	10	33.73	0	0.00	33.80	10	4,454	0.22%
2019/10/07	40	33.08	0	0.00	33.30	40	4,426	0.90%
2019/10/03	2	32.98	0	0.00	32.95	2	4,342	0.05%
2019/10/02	11	33.35	10	33.20	33.20	1	4,308	0.02%
2019/10/01	13	33.23	3	33.20	33.10	10	4,232	0.24%
2019/09/27	5	34.80	10	35.03	34.75	-5	4,071	-0.12%
2019/09/26	3	35.88	12	36.15	35.25	-9	3,985	-0.23%
2019/09/25	1	36.25	0	0.00	36.00	1	3,866	0.03%
2019/09/24	1	38.05	0	0.00	38.05	1	3,689	0.03%
2019/09/23	4	38.56	0	0.00	38.35	4	3,681	0.11%
2019/09/19	3	39.40	1	39.45	39.05	2	3,685	0.05%
2019/09/17	7	39.95	23	39.61	39.50	-16	3,932	-0.41%
2019/09/16	5	39.48	1	39.80	39.95	4	4,111	0.10%
2019/09/06	0	0.00	6	38.96	38.80	-6	4,413	-0.14%
2019/09/05	6	38.78	15	38.95	38.75	-9	4,448	-0.20%
2019/08/27	1	38.10	0	0.00	38.10	1	4,431	0.02%
2019/08/22	1	39.25	0	0.00	39.20	1	4,191	0.02%
2019/08/21	3	40.55	0	0.00	40.50	3	4,089	0.07%
2019/08/19	1	41.35	0	0.00	41.40	1	4,031	0.02%
2019/08/16	1	42.10	0	0.00	42.10	1	4,141	0.02%
2019/08/13	0	0.00	3	45.40	45.40	-3	4,062	-0.07%
2019/08/07	0	0.00	2	45.70	45.70	-2	3,919	-0.05%
2019/07/24	0	0.00	4	46.30	46.00	-4	4,352	-0.09%
2019/07/23	1	46.80	0	0.00	46.80	1	4,290	0.02%
2019/07/22	4	47.10	0	0.00	46.80	4	4,266	0.09%
2019/07/19	2	46.15	0	0.00	46.30	2	4,152	0.05%
2019/07/03	0	0.00	6	45.20	45.20	-6	5,084	-0.12%
2019/06/18	0	0.00	1	45.90	46.00	-1	5,337	-0.02%
2019/06/14	0	0.00	5	45.40	45.50	-5	5,918	-0.08%
2019/06/11	2	44.80	1	44.80	45.00	1	6,142	0.02%
2019/05/31	0	0.00	1	44.20	44.05	-1	6,207	-0.02%
2019/05/30	1	44.10	0	0.00	44.00	1	6,275	0.02%
2019/05/24	1	43.90	1	43.90	43.80	0	6,473	0.00%
2019/05/23	7	45.13	1	44.29	44.05	6	6,541	0.09%
2019/05/22	1	44.40	1	44.65	44.65	0	6,421	0.00%
2019/05/13	1	43.95	1	43.70	43.70	0	7,035	0.00%
2019/05/10	1	43.95	0	0.00	43.85	1	7,139	0.01%
2019/05/08	0	0.00	1	44.55	43.90	-1	7,191	-0.01%
2019/05/07	0	0.00	1	44.35	44.25	-1	7,231	-0.01%
2019/05/06	1	44.75	1	44.60	44.40	0	7,482	0.00%
2019/05/02	2	44.13	1	43.85	43.80	1	7,425	0.01%
2019/04/26	0	0.00	4	43.85	43.70	-4	7,565	-0.05%
2019/04/25	10	43.90	0	0.00	43.90	10	7,661	0.13%
2019/04/24	0	0.00	4	43.85	43.85	-4	7,751	-0.05%
2019/04/17	6	43.56	0	0.00	43.95	6	8,424	0.07%
2019/04/16	6	43.69	0	0.00	43.70	6	8,758	0.07%
2019/04/12	0	0.00	22	43.84	44.00	-22	9,087	-0.24%
2019/04/11	15	44.03	10	44.00	44.00	5	9,154	0.05%
2019/04/09	20	44.44	10	44.20	44.20	10	9,093	0.11%
2019/04/08	12	45.15	0	0.00	44.80	12	9,010	0.13%
2019/04/01	10	45.35	0	0.00	45.10	10	9,445	0.11%
2019/03/29	1	45.15	3	45.30	45.45	-2	9,629	-0.02%
2019/03/28	1	45.00	10	45.45	44.95	-9	9,955	-0.09%
2019/03/27	4	46.20	1	45.60	45.55	3	9,886	0.03%
2019/03/25	1	45.50	1	45.95	45.95	0	9,644	0.00%
2019/03/22	10	46.25	71	46.68	46.15	-61	9,617	-0.63%
2019/03/20	0	0.00	4	47.05	47.25	-4	9,335	-0.04%
2019/03/12	1	43.60	0	0.00	43.50	1	8,700	0.01%
2019/03/11	1	43.80	0	0.00	43.70	1	8,757	0.01%
2019/03/06	1	43.90	0	0.00	43.85	1	9,303	0.01%
2019/03/05	2	44.40	0	0.00	44.10	2	9,506	0.02%
2019/03/04	2	44.75	1	44.75	44.70	1	9,893	0.01%
2019/02/27	2	44.05	0	0.00	44.00	2	10,492	0.02%
2019/02/25	1	44.00	0	0.00	43.85	1	10,606	0.01%
2019/02/22	2	43.65	0	0.00	43.60	2	10,647	0.02%
2019/02/15	1	44.55	0	0.00	44.00	1	10,721	0.01%
2019/02/14	10	44.55	0	0.00	44.55	10	10,780	0.09%
2019/02/12	7	44.51	1	45.55	45.55	6	10,689	0.06%
2019/01/30	20	43.90	1	43.90	43.90	19	10,399	0.18%
2019/01/29	1	43.50	0	0.00	43.65	1	10,456	0.01%
2019/01/28	0	0.00	2	43.80	43.85	-2	10,508	-0.02%
2019/01/25	3	43.95	0	0.00	43.85	3	10,632	0.03%
2019/01/24	7	45.60	0	0.00	45.50	7	10,507	0.07%
2019/01/22	1	45.90	0	0.00	45.70	1	10,682	0.01%
2019/01/18	0	0.00	1	46.75	46.85	-1	11,045	-0.01%
2019/01/16	1	47.65	2	46.85	46.80	-1	11,832	-0.01%
2019/01/15	8	47.58	2	47.03	48.00	6	11,916	0.05%
2019/01/14	1	47.20	0	0.00	47.55	1	12,217	0.01%
2019/01/11	3	47.27	4	47.38	47.55	-1	12,817	-0.01%
2019/01/10	0	0.00	3	47.35	46.75	-3	13,226	-0.02%
2019/01/09	2	46.80	58	46.75	47.20	-56	13,256	-0.42%
2019/01/08	8	46.59	10	46.40	46.80	-2	13,112	-0.02%
2019/01/07	2	44.63	5	44.95	45.00	-3	12,778	-0.02%
2019/01/04	1	43.90	15	43.80	43.80	-14	12,633	-0.11%
2018/12/25	12	41.61	3	41.50	41.85	9	14,400	0.06%
2018/12/24	3	42.55	1	42.70	42.00	2	14,374	0.01%
2018/12/22	6	43.48	3	44.40	43.35	3	14,453	0.02%
2018/12/21	0	0.00	20	43.85	42.85	-20	14,682	-0.14%
2018/12/20	2	41.90	0	0.00	42.00	2	14,589	0.01%
2018/12/13	0	0.00	1	42.60	42.25	-1	17,014	-0.01%
2018/12/11	0	0.00	0.1	42.00	42.05	-0.1	17,110	0.00%
2018/12/05	0	0.00	1	42.40	42.35	-1	17,502	-0.01%
2018/11/30	1	43.20	6	43.71	42.70	-5	17,586	-0.03%
2018/11/29	26	43.93	3	43.78	42.85	23	17,471	0.13%
2018/11/28	35	41.04	10	41.82	42.00	25	17,670	0.14%
2018/11/27	51	41.65	15	41.52	42.05	36	17,497	0.21%
2018/11/26	12	40.95	88	40.31	43.00	-76	17,106	-0.44%
2018/11/22	1	42.60	0.7	42.85	42.80	0.3	16,619	0.00%
2018/11/19	0	0.00	2	44.90	44.90	-2	16,999	-0.01%
2018/11/14	4	45.65	1	46.20	45.10	3	17,459	0.02%
2018/11/13	1	42.35	1	43.35	45.45	0	17,434	0.00%
2018/11/07	5	45.15	0	0.00	45.00	5	18,827	0.03%
2018/11/06	2	45.55	4	45.33	44.80	-2	19,151	-0.01%
2018/11/05	3	45.87	2	45.93	45.50	1	19,218	0.01%
2018/11/02	1	46.10	2	45.90	45.35	-1	19,466	-0.01%
2018/11/01	3	44.77	15	44.84	44.90	-12	19,434	-0.06%
2018/10/31	11	43.95	0	0.00	43.40	11	19,750	0.06%
2018/10/30	1	42.95	1	42.95	43.15	0	19,967	0.00%
2018/10/29	2	43.50	5	44.18	43.25	-3	19,877	-0.02%
2018/10/26	21	44.34	31	43.77	43.30	-10	19,683	-0.05%
2018/10/25	45	44.11	34	44.05	43.20	11	19,475	0.06%
2018/10/24	40	48.60	39	48.79	46.95	1	19,131	0.01%
2018/10/23	14	51.24	18.4	50.84	50.90	-4.4	18,589	-0.02%
2018/10/22	18	51.94	8	51.75	51.30	10	18,459	0.05%
2018/10/19	29	49.21	46	50.09	51.30	-17	18,041	-0.09%
2018/10/18	52	46.84	94	46.91	48.60	-42	17,362	-0.24%
2018/10/17	27	48.33	20	46.68	46.00	7	16,799	0.04%
2018/10/16	4	47.50	12	48.02	47.80	-8	16,704	-0.05%
2018/10/15	4	47.69	11	48.36	47.30	-7	16,678	-0.04%
2018/10/12	3	45.98	5	46.77	47.05	-2	16,635	-0.01%
2018/10/11	12	45.89	0	0.00	45.25	12	16,853	0.07%
2018/10/09	1	48.85	1	49.20	50.20	0	16,566	0.00%
2018/10/08	9	50.19	4	49.20	49.00	5	16,293	0.03%
2018/10/05	8	50.23	6	50.30	50.60	2	16,074	0.01%
2018/10/04	34.5	50.61	13	50.39	51.30	21.5	15,838	0.14%
2018/10/03	140	52.25	22	49.54	49.00	118	15,498	0.76%	大買/鉅額交易
2018/10/01	14	52.69	9.4	52.78	53.10	4.6	14,804	0.03%
2018/09/28	23	53.64	16	53.97	53.50	7	14,574	0.05%
2018/09/27	3	52.50	8	52.28	54.80	-5	14,303	-0.03%
2018/09/26	12	53.37	6	52.00	52.00	6	14,006	0.04%
2018/09/25	18	54.22	24.1	54.62	54.00	-6.1	13,820	-0.04%
2018/09/21	16	52.59	24	52.58	53.20	-8	13,491	-0.06%
2018/09/20	18	50.83	150	51.36	52.50	-132	13,152	-1.00%	大賣/鉅額交易
2018/09/19	2	48.43	14	48.96	50.30	-12	12,459	-0.10%
2018/09/18	34	46.56	17	46.18	46.60	17	11,924	0.14%
2018/09/17	2	45.13	2	45.05	44.80	0	11,743	0.00%
2018/09/13	54	44.51	0	0.00	44.50	54	11,874	0.45%
2018/09/12	36	43.91	6	44.89	44.40	30	11,834	0.25%
2018/09/11	2	42.50	1	43.05	43.75	1	11,729	0.01%
2018/09/10	0	0.00	3	42.50	42.15	-3	11,960	-0.03%
2018/09/07	25	43.20	0	0.00	43.00	25	12,155	0.21%
2018/09/06	0	0.00	1	43.50	43.50	-1	12,518	-0.01%
2018/09/05	0	0.00	1	43.55	43.60	-1	12,709	-0.01%
2018/09/04	0	0.00	2	43.25	43.25	-2	12,711	-0.02%
2018/09/03	2	43.90	0	0.00	43.00	2	12,843	0.02%
2018/08/28	2	46.70	10	46.95	47.00	-8	13,420	-0.06%
2018/08/27	1	45.60	0	0.00	45.50	1	14,187	0.01%
2018/08/24	0	0.00	5	45.80	45.50	-5	14,879	-0.03%
2018/08/23	11	49.21	0	0.00	49.10	11	14,732	0.07%
2018/08/22	26	49.16	20.1	49.55	49.00	5.9	14,544	0.04%
2018/08/21	1	48.35	20	48.30	47.85	-19	14,216	-0.13%
2018/08/20	24	47.68	40	48.18	48.35	-16	14,206	-0.11%
2018/08/17	1	48.80	20	48.10	47.70	-19	14,116	-0.13%
2018/08/16	20	48.90	0	0.00	47.55	20	14,007	0.14%
2018/08/15	25	48.18	22	48.83	48.65	3	13,820	0.02%
2018/08/14	45	45.90	1.3	48.25	48.60	43.7	13,596	0.32%
2018/08/10	3	44.47	3	44.15	44.45	0	12,769	0.00%
2018/08/08	2	44.13	0	0.00	42.30	2	12,499	0.02%
2018/08/06	0	0.00	9	42.60	43.20	-9	12,948	-0.07%
2018/08/03	0	0.00	4.7	39.97	39.90	-4.7	12,645	-0.04%
2018/07/31	1	38.60	5	38.59	38.35	-4	12,712	-0.03%
2018/07/25	0	0.00	2	38.20	38.05	-2	13,286	-0.02%
2018/07/23	0	0.00	5	36.40	36.60	-5	13,824	-0.04%
2018/07/18	2	38.70	35	38.81	39.05	-33	14,832	-0.22%
2018/07/17	5	38.42	2	38.00	38.75	3	15,220	0.02%
2018/07/09	6	36.45	0	0.00	36.95	6	15,965	0.04%
2018/07/04	0	0.00	11	37.10	37.10	-11	16,748	-0.07%
2018/06/28	0	0.00	12	36.42	36.15	-12	18,103	-0.07%
2018/06/27	7	37.06	6	37.15	37.10	1	18,199	0.01%
2018/06/26	2	36.50	0	0.00	36.65	2	18,140	0.01%
2018/06/25	0	0.00	7	36.31	36.50	-7	18,113	-0.04%
2018/06/22	1	38.15	0	0.00	37.60	1	18,084	0.01%
2018/06/20	1	38.90	2	39.80	38.60	-1	18,450	-0.01%
2018/06/19	8	40.51	10	39.90	39.75	-2	18,457	-0.01%
2018/06/15	2	39.65	7	39.48	40.00	-5	18,233	-0.03%
2018/06/14	12	38.68	5	39.72	38.20	7	17,948	0.04%
2018/06/13	2	38.30	7.9	38.71	38.90	-5.9	17,594	-0.03%
2018/06/12	1	37.15	0	0.00	37.65	1	17,398	0.01%
2018/06/11	4	37.05	5	36.85	36.85	-1	17,491	-0.01%
2018/06/08	7	38.97	22	38.55	37.95	-15	17,661	-0.08%
2018/06/07	56	38.03	6	38.50	37.85	50	17,384	0.29%
2018/06/06	11	38.40	0	0.00	38.00	11	17,431	0.06%
2018/06/05	2	37.20	18	37.56	37.50	-16	17,499	-0.09%
2018/06/04	34	37.14	43	37.36	37.60	-9	17,321	-0.05%
2018/06/01	19	34.79	34	34.63	35.70	-15	16,652	-0.09%
2018/05/31	5	32.68	0	0.00	32.50	5	16,198	0.03%
2018/05/30	17	32.24	10	32.35	32.30	7	16,880	0.04%
2018/05/29	25	32.34	1	32.35	32.75	24	17,850	0.13%
2018/05/28	1	31.85	0	0.00	31.90	1	18,877	0.01%
2018/05/25	7	32.26	0	0.00	32.10	7	18,965	0.04%
2018/05/23	0	0.00	10	32.10	32.55	-10	19,353	-0.05%
2018/05/22	10	33.18	6	33.71	32.60	4	19,394	0.02%
2018/05/21	0	0.00	2	33.73	33.50	-2	19,442	-0.01%
2018/05/18	0	0.00	2	34.15	33.60	-2	19,370	-0.01%
2018/05/17	0	0.00	1	34.15	33.85	-1	19,265	-0.01%
2018/05/16	1	33.80	103	33.84	33.80	-102	19,165	-0.53%	大賣/鉅額交易
2018/05/15	36	34.40	31	34.25	34.00	5	19,094	0.03%
2018/05/14	122	34.82	14.3	35.08	33.35	107.7	18,926	0.57%	大買/鉅額交易
2018/05/11	13.3	34.64	16.4	34.23	34.80	-3.1	18,371	-0.02%
2018/05/10	11.1	34.14	5	34.35	34.10	6.1	18,209	0.03%
2018/05/09	2.9	33.75	3	34.00	33.90	-0.1	18,001	0.00%
2018/05/08	1	32.90	70	33.12	33.50	-69	17,997	-0.38%
2018/05/07	3	33.37	14	33.25	33.25	-11	17,972	-0.06%
2018/05/04	6	32.23	73	31.94	32.25	-67	17,775	-0.38%
2018/05/03	6	32.77	4	33.01	32.75	2	17,692	0.01%
2018/05/02	7	33.74	5	33.48	33.80	2	17,796	0.01%
2018/04/30	5	34.01	1	34.60	34.00	4	17,715	0.02%
2018/04/27	10	32.00	8	31.99	32.80	2	17,368	0.01%
2018/04/26	9	31.88	14	32.16	31.75	-5	17,300	-0.03%
2018/04/25	0	0.00	4	31.63	32.40	-4	17,058	-0.02%
2018/04/24	24	32.04	3	32.25	31.35	21	16,798	0.13%
2018/04/23	157	34.34	22	34.74	34.75	135	16,371	0.82%	大買/鉅額交易
2018/04/20	5	33.06	10	32.88	32.70	-5	15,968	-0.03%
2018/04/19	7	32.84	35	33.00	33.20	-28	15,831	-0.18%
2018/04/18	2	30.35	5	30.56	30.85	-3	15,481	-0.02%
2018/04/17	0	0.00	1	29.80	30.05	-1	15,607	-0.01%
2018/04/16	4	31.13	1	30.40	30.40	3	15,837	0.02%
2018/04/13	2	31.55	9	31.77	31.35	-7	16,144	-0.04%
2018/04/12	2	31.60	1	32.05	31.75	1	16,733	0.01%
2018/04/11	12	32.39	9	31.90	32.40	3	17,304	0.02%
2018/04/10	12	32.02	33	32.12	31.60	-21	17,095	-0.12%
2018/04/09	24	31.37	12	31.83	32.50	12	16,695	0.07%
2018/04/03	5	30.70	0	0.00	30.45	5	16,402	0.03%
2018/04/02	4	31.00	39	30.76	30.65	-35	16,248	-0.22%
2018/03/31	17	29.98	15	29.99	29.70	2	15,958	0.01%
2018/03/30	4	29.05	3	29.00	29.00	1	15,797	0.01%
2018/03/29	0	0.00	10	27.95	27.85	-10	15,592	-0.06%
2018/03/28	7	27.71	2	27.73	27.70	5	15,615	0.03%
2018/03/27	15	28.16	7	28.03	28.30	8	15,603	0.05%
2018/03/26	21	27.69	11	27.89	26.80	10	15,503	0.06%
2018/03/23	1	27.90	1	28.40	28.25	0	15,275	0.00%
2018/03/22	3	28.78	3	28.93	29.05	0	15,103	0.00%
2018/03/21	11	29.16	1	29.15	28.50	10	14,990	0.07%
2018/03/19	1	28.60	10	28.50	28.50	-9	14,709	-0.06%
2018/03/16	0	0.00	64	29.20	28.90	-64	14,564	-0.44%
2018/03/15	0	0.00	24	29.53	29.40	-24	14,478	-0.17%
2018/03/14	1	28.70	8	29.23	29.75	-7	14,263	-0.05%
2018/03/13	0	0.00	3	28.35	28.45	-3	13,827	-0.02%
2018/03/12	3	28.35	1	27.95	28.80	2	13,710	0.01%
2018/03/09	10	28.40	21.5	27.66	27.50	-11.5	13,492	-0.08%
2018/03/08	5	28.30	0	0.00	28.60	5	13,144	0.04%
2018/03/07	3	28.22	19	28.04	27.95	-16	12,914	-0.12%
2018/03/06	46	28.73	74	28.80	28.80	-28	12,618	-0.22%
2018/03/05	91	29.77	35	30.02	29.40	56	12,248	0.46%
2018/03/02	55	27.43	6	28.41	28.80	49	11,497	0.43%
2018/03/01	72	26.88	44	27.55	27.70	28	10,438	0.27%
2018/02/27	3	25.20	0	0.00	25.20	3	9,336	0.03%
2018/02/26	1	25.50	115	25.21	25.35	-114	9,170	-1.24%	大賣/鉅額交易
2018/02/23	113	25.68	9	25.42	25.00	104	8,916	1.17%	大買/鉅額交易
2018/02/22	4	24.68	1	24.50	24.50	3	8,601	0.03%
2018/02/21	2	24.10	6	24.23	24.50	-4	8,393	-0.05%
2018/02/08	0	0.00	10	22.15	22.50	-10	8,076	-0.12%
2018/02/05	5	22.85	2	22.85	23.05	3	7,867	0.04%
2018/02/01	12	24.14	0	0.00	23.75	12	7,852	0.15%
2018/01/31	5	23.10	0	0.00	24.40	5	7,812	0.06%
2018/01/30	2	23.60	1	23.50	23.65	1	7,702	0.01%
2018/01/29	5	24.45	0	0.00	24.35	5	7,678	0.07%
2018/01/26	3	24.30	19	24.29	24.20	-16	7,752	-0.21%
2018/01/25	18	24.64	1	24.60	24.60	17	8,332	0.20%
2018/01/24	11	23.63	0	0.00	24.00	11	8,182	0.13%
2018/01/23	10.4	23.47	2	23.15	22.85	8.4	8,008	0.11%
2018/01/19	0	0.00	2	24.20	24.35	-2	7,803	-0.03%
2018/01/18	5	24.00	0	0.00	23.85	5	7,725	0.06%
2018/01/17	2	24.15	0	0.00	24.00	2	7,678	0.03%
2018/01/16	0	0.00	11.2	25.01	24.75	-11.2	7,543	-0.15%
2018/01/15	10.1	24.81	0	0.00	24.90	10.1	7,515	0.13%
2018/01/12	2	24.80	0	0.00	24.90	2	7,532	0.03%
2018/01/11	23	25.39	136.4	25.41	25.20	-113.4	7,472	-1.52%	大賣/鉅額交易
2018/01/10	4.2	25.41	193	25.53	25.30	-188.8	7,221	-2.61%	大賣/鉅額交易
2018/01/09	5	25.20	15	24.75	24.80	-10	6,780	-0.15%
2018/01/08	101	24.12	77	24.75	24.85	24	6,332	0.38%	大買/
2018/01/05	205	23.19	18	23.23	23.50	187	5,586	3.35%	大買/鉅額交易
2018/01/03	3	21.75	0	0.00	21.90	3	4,714	0.06%
2018/01/02	0	0.00	32	22.07	22.00	-32	4,589	-0.70%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析