大成鋼 (2027)-元富-台中券商分點個股進出

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
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673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-台中券商分點個股進出

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-台中券商分點個股進出
元富-台中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
2024/05/02	0	0.00	7.1	37.47	37.60	-7.1	6,489	-0.11%
2024/04/30	2	37.00	0	0.00	36.80	2	6,401	0.03%
2024/04/26	2	36.70	0	0.00	36.65	2	6,315	0.03%
2024/04/25	0	0.00	20	36.70	36.65	-20	6,293	-0.32%
2024/04/24	1	37.35	0	0.00	37.10	1	6,260	0.02%
2024/04/23	0	0.00	1	37.70	37.80	-1	6,238	-0.02%
2024/04/22	2.1	37.69	1	38.15	37.60	1.1	6,242	0.02%
2024/04/19	7.1	37.84	2	37.50	37.70	5.1	6,156	0.08%
2024/04/18	1	38.05	12	38.62	37.80	-11	5,910	-0.19%
2024/04/17	0	0.00	1	36.95	36.95	-1	5,460	-0.02%
2024/04/16	3	36.65	9	36.60	36.70	-6	5,459	-0.11%
2024/04/15	0	0.00	13	36.76	36.70	-13	5,378	-0.24%
2024/04/12	4	36.49	0	0.00	36.50	4	5,281	0.08%
2024/04/11	1	36.65	0.2	36.70	36.65	0.8	5,268	0.01%
2024/04/10	5.1	37.14	1	37.15	37.00	4.1	5,292	0.08%
2024/04/09	1	37.65	30	37.52	37.50	-29	5,222	-0.56%
2024/04/03	0	0.00	10	36.80	36.10	-10	5,001	-0.20%
2024/04/02	2.1	36.10	1.2	36.11	36.10	0.9	4,885	0.02%
2024/04/01	2	36.45	0	0.00	36.40	2	4,908	0.04%
2024/03/29	13	36.49	4	36.75	36.50	9	4,878	0.19%
2024/03/28	0.1	37.10	10	37.20	37.10	-9.9	4,763	-0.21%
2024/03/26	1	36.45	0	0.00	36.45	1	4,921	0.02%
2024/03/25	4	36.70	20	36.55	36.70	-16	5,151	-0.31%
2024/03/22	10	36.80	31	37.33	37.10	-21	5,369	-0.39%
2024/03/21	0	0.00	1	37.00	37.15	-1	5,672	-0.02%
2024/03/20	3	36.75	10	36.80	36.40	-7	6,326	-0.11%
2024/03/19	0	0.00	2	36.50	36.30	-2	6,232	-0.03%
2024/03/18	1	35.90	0	0.00	35.90	1	6,169	0.02%
2024/03/15	1	35.85	0	0.00	36.30	1	6,167	0.02%
2024/03/14	3	36.35	13	36.22	36.30	-10	6,131	-0.16%
2024/03/13	11	35.63	1	35.55	35.70	10	6,124	0.16%
2024/03/12	2	35.95	10	36.00	36.20	-8	6,083	-0.13%
2024/03/11	0.3	35.58	0.4	35.60	35.60	-0.1	6,087	0.00%
2024/03/08	3	35.67	0	0.00	35.45	3	6,111	0.05%
2024/03/07	10	35.60	1	35.80	35.85	9	6,149	0.15%
2024/03/06	2	36.05	10	36.30	36.05	-8	6,233	-0.13%
2024/03/05	1	35.90	1.2	35.90	36.00	-0.2	6,241	0.00%
2024/03/04	1	35.85	0.5	35.95	35.85	0.5	6,250	0.01%
2024/02/29	0	0.00	1.1	35.82	35.90	-1.1	6,305	-0.02%
2024/02/27	11	35.80	2	35.86	35.80	9	6,304	0.14%
2024/02/26	0	0.00	0.5	36.25	36.15	-0.5	6,298	-0.01%
2024/02/23	0	0.00	0.5	36.35	36.20	-0.5	6,355	-0.01%
2024/02/19	0	36.70	1	36.55	36.75	-1	6,756	-0.01%
2024/02/16	5.1	36.17	0	0.00	36.30	5.1	6,801	0.08%
2024/02/15	5	35.95	81.2	36.10	36.20	-76.2	6,797	-1.12%
2024/02/05	12	36.48	0.3	36.50	36.35	11.7	6,770	0.17%
2024/02/02	1	36.85	1	36.85	36.80	0	6,742	0.00%
2024/02/01	2	36.90	0	0.00	37.00	2	6,764	0.03%
2024/01/31	1	37.05	0	0.00	37.10	1	6,760	0.01%
2024/01/30	13	37.00	0	0.00	36.95	13	6,760	0.19%
2024/01/29	5	37.35	0	0.00	37.40	5	6,774	0.07%
2024/01/24	0	0.00	11.3	37.49	37.25	-11.3	6,855	-0.16%
2024/01/23	0	0.00	10	37.20	37.00	-10	6,875	-0.15%
2024/01/22	0	36.70	0	0.00	36.70	0	6,892	0.00%
2024/01/19	21.1	36.65	0	0.00	36.60	21.1	6,889	0.31%
2024/01/18	1	36.70	0	0.00	36.60	1	6,886	0.01%
2024/01/17	15.1	36.60	5	36.55	36.50	10.1	6,886	0.15%
2024/01/16	15	37.17	2.2	37.20	37.05	12.8	6,790	0.19%
2024/01/15	1	37.50	0	0.00	37.40	1	6,745	0.01%
2024/01/12	2	37.50	10	37.45	37.50	-8	6,772	-0.12%
2024/01/11	2	37.33	10	37.49	37.40	-8	6,788	-0.12%
2024/01/10	13	37.76	1	37.50	37.50	12	6,933	0.17%
2024/01/09	6	38.47	0	0.00	38.30	6	6,862	0.09%
2024/01/05	0	0.00	1	39.00	39.00	-1	6,857	-0.01%
2024/01/04	5	38.99	0.1	39.10	39.10	4.9	6,870	0.07%
2024/01/02	0	0.00	12.4	39.74	39.65	-12.4	6,866	-0.18%
2023/12/29	0	0.00	1	39.35	39.60	-1	6,809	-0.01%
2023/12/28	0	0.00	1	39.50	39.50	-1	6,803	-0.01%
2023/12/27	3	39.10	0.3	39.35	39.35	2.7	6,814	0.04%
2023/12/26	0	0.00	1.1	39.55	39.50	-1.1	6,754	-0.02%
2023/12/22	5	39.15	2	39.20	39.20	3	6,693	0.04%
2023/12/21	0	0.00	1	39.60	39.35	-1	6,577	-0.02%
2023/12/20	25	39.84	0.1	39.80	39.70	24.9	6,433	0.39%
2023/12/19	2	38.98	2	39.63	39.70	0	6,198	0.00%
2023/12/18	8.3	40.06	3	40.03	39.75	5.3	5,956	0.09%
2023/12/15	4.1	39.84	38.3	39.70	39.55	-34.2	5,561	-0.62%
2023/12/14	0	0.00	5.4	38.49	38.20	-5.4	4,839	-0.11%
2023/12/13	10	38.14	0	0.00	38.00	10	5,071	0.20%
2023/12/12	0	0.00	2	38.38	38.35	-2	5,345	-0.04%
2023/12/11	0.1	38.40	18	38.53	38.40	-17.9	5,332	-0.34%
2023/12/08	14	38.26	0	0.00	38.40	14	5,310	0.26%
2023/12/06	0.2	39.15	0	0.00	39.15	0.2	5,176	0.00%
2023/12/05	0	38.90	0	0.00	38.95	0	5,154	0.00%
2023/12/04	2	38.98	15	39.26	39.25	-13	5,231	-0.25%
2023/12/01	10	38.85	0	0.00	38.85	10	5,216	0.19%
2023/11/30	1	38.25	1	38.60	38.65	0	5,124	0.00%
2023/11/29	0	0.00	6	38.60	38.50	-6	5,235	-0.11%
2023/11/28	2	38.60	2	38.63	38.65	0	5,256	0.00%
2023/11/27	2.5	38.08	2	38.10	38.10	0.5	5,263	0.01%
2023/11/22	0	0.00	2	38.50	38.60	-2	5,234	-0.04%
2023/11/21	3	38.42	1	38.50	38.50	2	5,185	0.04%
2023/11/20	0	38.00	0	0.00	38.05	0	5,091	0.00%
2023/11/17	0.5	38.30	1.1	38.29	38.10	-0.5	5,070	-0.01%
2023/11/16	5.1	38.01	1	38.25	38.15	4.1	5,020	0.08%
2023/11/15	1	36.80	15.4	36.86	37.05	-14.4	4,845	-0.30%
2023/11/14	10	36.20	0	0.00	36.50	10	4,922	0.20%
2023/11/13	0	0.00	1	36.80	36.60	-1	4,976	-0.02%
2023/11/10	0	0.00	10	37.10	37.00	-10	5,138	-0.19%
2023/11/09	8	37.35	0	37.40	37.30	8	5,274	0.15%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/03	0	0.00	2	37.20	37.30	-2	5,708	-0.04%
2023/11/02	10	37.00	0	0.00	36.95	10	5,721	0.17%
2023/11/01	0	0.00	1	36.60	36.65	-1	5,768	-0.02%
2023/10/31	1	37.00	0	0.00	37.05	1	5,851	0.02%
2023/10/26	0	0.00	1	36.55	36.50	-1	6,374	-0.02%
2023/10/25	0	0.00	10	36.80	36.90	-10	7,181	-0.14%
2023/10/24	1	36.25	0	0.00	36.45	1	7,838	0.01%
2023/10/20	10	36.20	0	0.00	36.15	10	8,419	0.12%
2023/10/19	0.2	36.80	0	0.00	36.80	0.2	8,595	0.00%
2023/10/17	0.6	37.20	0	0.00	37.20	0.6	9,190	0.01%
2023/10/16	0	0.00	1	37.50	37.35	-1	9,295	-0.01%
2023/10/13	0	37.50	0	0.00	37.50	0	9,418	0.00%
2023/10/12	0	0.00	0.1	37.40	37.40	-0.1	9,474	0.00%
2023/10/11	0.1	37.20	11.3	37.19	37.35	-11.2	9,524	-0.12%
2023/10/06	0.1	36.74	0	0.00	36.75	0.1	9,518	0.00%
2023/10/05	0	0.00	11	36.80	36.65	-11	9,569	-0.11%
2023/10/04	2	36.25	0	0.00	36.45	2	9,591	0.02%
2023/10/03	11.9	36.22	0	0.00	36.15	11.9	9,588	0.12%
2023/10/02	1	36.80	0	0.00	36.65	1	9,602	0.01%
2023/09/28	2.1	36.82	0	0.00	36.85	2.1	9,642	0.02%
2023/09/26	5	37.60	0	0.00	37.45	5	9,665	0.05%
2023/09/25	5	37.99	0	0.00	38.00	5	9,676	0.05%
2023/09/22	42.3	37.74	0	0.00	38.15	42.3	9,667	0.44%
2023/09/21	24	38.02	0	0.00	37.95	24	9,652	0.25%
2023/09/20	2.1	38.46	0.3	38.46	38.40	1.8	9,623	0.02%
2023/09/19	7	38.35	0	0.00	38.40	7	9,625	0.07%
2023/09/18	13.7	38.77	20.1	38.86	38.70	-6.4	9,616	-0.07%
2023/09/15	19.2	37.71	6.1	37.77	38.50	13	9,394	0.14%
2023/09/14	1.5	36.70	0	0.00	36.75	1.5	9,158	0.02%
2023/09/13	0	36.35	0	0.00	36.40	0	9,235	0.00%
2023/09/12	3.1	36.01	1	36.10	36.20	2.1	9,426	0.02%
2023/09/11	0.8	36.10	10.2	36.10	36.05	-9.4	9,635	-0.10%
2023/09/08	0.4	35.89	1	35.70	36.10	-0.6	9,678	-0.01%
2023/09/07	3.5	35.91	0.3	36.50	35.75	3.2	9,781	0.03%
2023/09/06	0.4	36.85	0	0.00	36.45	0.4	9,722	0.00%
2023/09/05	1.5	37.15	1	37.05	37.25	0.5	9,727	0.01%
2023/09/04	0.1	36.90	10.2	36.99	37.20	-10.2	9,828	-0.10%
2023/08/31	0	0.00	1	36.60	36.30	-1	9,783	-0.01%
2023/08/30	3	36.10	11	36.19	36.25	-8	10,015	-0.08%
2023/08/29	11	35.60	0	0.00	35.75	11	10,067	0.11%
2023/08/28	0	0.00	1	35.85	35.90	-1	10,061	-0.01%
2023/08/25	1	35.95	2	36.10	35.90	-1	10,129	-0.01%
2023/08/24	1	35.90	0	0.00	35.95	1	10,120	0.01%
2023/08/22	11.2	35.93	0	0.00	35.90	11.2	10,143	0.11%
2023/08/21	4.1	36.41	0	0.00	36.30	4.1	10,124	0.04%
2023/08/18	1	37.20	1	37.00	37.00	0	10,110	0.00%
2023/08/17	0.1	35.75	1	36.45	36.45	-0.9	10,050	-0.01%
2023/08/16	12	36.17	0	0.00	36.30	12	10,040	0.12%
2023/08/15	6	37.22	0	0.00	37.00	6	9,926	0.06%
2023/08/14	12.1	38.62	3.9	37.36	37.75	8.2	9,799	0.08%
2023/08/11	23	39.18	0	0.00	39.45	23	9,620	0.24%
2023/08/10	1	39.56	1	39.80	39.80	0	9,544	0.00%
2023/08/09	1	40.00	5.1	40.05	40.05	-4.1	9,515	-0.04%
2023/08/07	0	0.00	2	40.05	40.50	-2	9,485	-0.02%
2023/08/02	12	40.06	14	40.36	40.15	-2	9,483	-0.02%
2023/08/01	6	39.41	1	39.50	39.40	5	9,383	0.05%
2023/07/31	16.2	39.21	10	39.35	39.50	6.2	9,346	0.07%
2023/07/28	20	40.00	1.5	40.14	39.95	18.5	9,096	0.20%
2023/07/27	6.2	49.86	14	49.80	49.90	-7.8	8,302	-0.09%
2023/07/26	4.1	48.90	5	48.86	48.90	-1	7,702	-0.01%
2023/07/25	3	48.93	0	0.00	48.95	3	7,395	0.04%
2023/07/24	2.1	48.71	0	48.65	48.80	2.1	7,187	0.03%
2023/07/21	8.3	49.06	4	49.29	48.70	4.3	7,075	0.06%
2023/07/20	17.5	49.43	2.1	49.32	49.45	15.4	6,883	0.22%
2023/07/19	1	47.60	0	0.00	47.80	1	6,469	0.02%
2023/07/18	2	47.40	2	47.78	47.95	0	6,483	0.00%
2023/07/17	2	47.95	0	0.00	48.00	2	6,400	0.03%
2023/07/14	3	47.83	3.1	48.00	47.75	-0.1	6,419	0.00%
2023/07/13	0	0.00	2.1	47.60	47.45	-2.1	6,444	-0.03%
2023/07/12	2	47.00	1	47.10	47.00	1	6,470	0.02%
2023/07/11	0	47.25	0.1	47.25	47.20	0	6,483	0.00%
2023/07/10	7	47.13	2.2	47.43	47.10	4.8	6,561	0.07%
2023/07/07	2	47.05	0	0.00	47.15	2	6,701	0.03%
2023/07/06	0	0.00	7	47.75	47.50	-7	6,724	-0.10%
2023/07/05	0	0.00	1	48.10	48.05	-1	6,681	-0.01%
2023/07/04	0	0.00	1	48.15	48.20	-1	6,685	-0.01%
2023/07/03	2	47.65	1	47.94	47.95	1	6,792	0.01%
2023/06/29	3	47.60	0	0.00	47.35	3	6,857	0.04%
2023/06/28	0	0.00	1	47.60	47.55	-1	6,852	-0.01%
2023/06/27	1.1	47.99	0	0.00	47.45	1.1	6,872	0.02%
2023/06/26	7	47.28	5	47.50	47.60	2	6,845	0.03%
2023/06/20	1.1	47.46	0	0.00	47.50	1.1	6,847	0.02%
2023/06/19	9	48.08	1	48.50	47.90	8	6,836	0.12%
2023/06/16	7.1	48.43	3	48.30	48.35	4.1	6,840	0.06%
2023/06/15	0	0.00	8	47.66	47.95	-8	6,728	-0.12%
2023/06/14	1	46.90	0.1	46.88	47.00	0.9	6,682	0.01%
2023/06/13	1	46.75	0.5	46.48	46.40	0.5	6,970	0.01%
2023/06/12	0	0.00	3	47.12	46.95	-3	7,263	-0.04%
2023/06/09	2	47.08	0	0.00	47.40	2	8,323	0.02%
2023/06/08	1.1	47.29	7.2	47.35	47.25	-6.1	8,588	-0.07%
2023/06/07	2.1	47.00	0	0.00	47.00	2.1	8,554	0.02%
2023/06/06	0.1	46.85	0	0.00	46.90	0.1	8,634	0.00%
2023/06/05	3.1	46.92	17.1	46.91	46.90	-14	8,690	-0.16%
2023/06/02	0	0.00	92	45.75	45.70	-92	8,633	-1.07%
2023/05/30	0	0.00	1	45.35	45.25	-1	8,776	-0.01%
2023/05/29	0	0.00	3	45.28	45.25	-3	8,852	-0.03%
2023/05/23	0	45.70	0.2	45.40	45.40	-0.2	8,963	0.00%
2023/05/22	3	45.40	2	45.48	45.50	1	8,960	0.01%
2023/05/19	7	45.09	0	0.00	45.10	7	9,005	0.08%
2023/05/16	1	44.70	0	0.00	44.70	1	9,368	0.01%
2023/05/15	0.1	43.95	0	0.00	44.05	0.1	9,356	0.00%
2023/05/10	0	0.00	6	44.49	44.60	-6	9,459	-0.06%
2023/05/05	0.1	45.00	2	44.90	45.00	-1.9	9,411	-0.02%
2023/05/03	1	44.70	2	44.70	44.55	-1	9,806	-0.01%
2023/05/02	0	0.00	4	44.80	44.85	-4	9,999	-0.04%
2023/04/28	0	0.00	3	44.20	44.45	-3	10,123	-0.03%
2023/04/27	0	43.95	0	0.00	43.85	0	10,157	0.00%
2023/04/26	5	43.04	0	0.00	43.25	5	10,176	0.05%
2023/04/25	0	0.00	0.4	44.20	43.40	-0.4	10,141	0.00%
2023/04/24	2	44.10	50	44.15	44.05	-48	10,117	-0.47%
2023/04/21	5	44.53	0	0.00	44.20	5	10,201	0.05%
2023/04/19	3	45.20	3	45.17	45.05	0	10,215	0.00%
2023/04/17	5	45.61	1	45.65	45.70	4	10,104	0.04%
2023/04/14	4	45.46	0	0.00	45.35	4	10,046	0.04%
2023/04/13	3	45.57	0	0.00	45.45	3	10,047	0.03%
2023/04/12	1	45.55	3	45.33	45.30	-2	10,044	-0.02%
2023/04/10	1	44.90	0	0.00	44.90	1	9,940	0.01%
2023/04/07	3	44.80	0	45.00	44.85	3	9,949	0.03%
2023/04/06	3	45.03	0.1	45.10	44.85	2.9	10,057	0.03%
2023/03/29	4	45.40	0	0.00	45.40	4	11,252	0.04%
2023/03/27	0	0.00	3.1	45.50	45.50	-3.1	12,350	-0.02%
2023/03/24	3	45.17	0	0.00	45.15	3	12,834	0.02%
2023/03/23	1	45.25	0	0.00	45.25	1	13,167	0.01%
2023/03/22	1.1	45.50	1	45.50	45.50	0.1	13,439	0.00%
2023/03/21	0	0.00	1	45.40	45.30	-1	13,955	-0.01%
2023/03/20	33	45.25	0	0.00	45.20	33	14,144	0.23%
2023/03/17	4.4	45.21	3	45.30	45.45	1.3	14,211	0.01%
2023/03/16	1	44.52	2	45.15	44.50	-1	14,219	-0.01%
2023/03/15	16	46.51	2	46.40	45.80	14	14,140	0.10%
2023/03/14	20.3	46.92	3.2	46.92	46.55	17	14,124	0.12%
2023/03/13	2	45.10	10	45.10	45.35	-8	13,791	-0.06%
2023/03/10	0	0.00	4	44.45	44.40	-4	13,477	-0.03%
2023/03/09	1	45.10	3	44.78	44.70	-2.1	13,485	-0.02%
2023/03/08	5	45.00	0	0.00	45.10	5	13,415	0.04%
2023/03/07	0.2	44.81	8	45.09	45.00	-7.8	13,319	-0.06%
2023/03/06	5.1	44.59	8.1	44.55	44.50	-3	13,125	-0.02%
2023/03/03	0	0.00	2	43.60	43.60	-2	12,992	-0.02%
2023/03/02	0	0.00	2	43.20	43.40	-2	13,007	-0.02%
2023/03/01	0	0.00	3	43.10	43.10	-3	13,041	-0.02%
2023/02/24	0	0.00	0.4	43.50	43.50	-0.4	13,046	0.00%
2023/02/23	0.1	43.67	2	43.60	43.60	-1.9	13,118	-0.01%
2023/02/21	5	43.34	0	0.00	43.45	5	13,412	0.04%
2023/02/20	5	43.20	0	0.00	43.50	5	13,750	0.04%
2023/02/17	8	42.76	10	42.70	42.80	-2	14,206	-0.01%
2023/02/16	2	43.08	3	43.05	43.10	-1	14,818	-0.01%
2023/02/15	7	43.38	12	43.38	42.90	-5	14,935	-0.03%
2023/02/14	6	43.98	0	0.00	43.95	6	14,645	0.04%
2023/02/10	8	44.12	1	44.10	43.80	7	14,750	0.05%
2023/02/09	0	0.00	11	44.32	44.40	-11	14,925	-0.07%
2023/02/08	2.5	44.29	1	44.35	44.20	1.5	14,944	0.01%
2023/02/07	0	0.00	0.5	44.20	44.35	-0.5	14,906	0.00%
2023/02/06	1	43.95	0	0.00	43.95	1	14,902	0.01%
2023/02/03	5	44.20	0	0.00	44.20	5	14,902	0.03%
2023/02/02	1	44.70	4	44.91	44.95	-3	14,847	-0.02%
2023/02/01	1.1	44.15	0	0.00	44.90	1.1	14,751	0.01%
2023/01/31	12	44.76	5	44.57	44.80	7	14,533	0.05%
2023/01/30	0	0.00	2.1	44.20	44.30	-2.1	14,397	-0.01%
2023/01/17	0	0.00	2	43.37	43.50	-2	14,281	-0.01%
2023/01/16	0	0.00	2	43.33	43.00	-2	14,298	-0.01%
2023/01/13	1	43.20	1	43.20	43.00	0	14,313	0.00%
2023/01/12	0	0.00	2	43.70	43.40	-2	14,410	-0.01%
2023/01/11	2	43.13	0	0.00	43.20	2	14,393	0.01%
2023/01/10	1	43.05	5.5	43.04	42.90	-4.5	14,346	-0.03%
2023/01/09	3	42.40	3	42.63	42.75	0	14,339	0.00%
2023/01/06	0	0.00	2	42.25	42.30	-2	14,457	-0.01%
2023/01/05	0	0.00	1	42.70	42.25	-1	14,714	-0.01%
2023/01/04	0	0.00	4	42.53	42.70	-4	14,726	-0.03%
2022/12/30	1	42.45	0	0.00	42.40	1	14,786	0.01%
2022/12/28	0	0.00	4	41.81	41.65	-4	14,922	-0.03%
2022/12/26	3.1	42.63	0	0.00	42.10	3.1	15,103	0.02%
2022/12/23	3	43.05	1.1	43.11	43.15	2	15,177	0.01%
2022/12/22	6.2	42.92	7.1	43.54	44.00	-0.9	15,033	-0.01%
2022/12/21	32.1	42.56	9	42.66	43.00	23.1	14,606	0.16%
2022/12/20	2	41.20	7	41.77	41.50	-5	14,020	-0.04%
2022/12/19	28	42.22	33	41.91	42.00	-5	13,648	-0.04%
2022/12/16	2	44.60	1	43.90	43.55	1	13,086	0.01%
2022/12/15	0	0.00	3.1	45.07	44.75	-3.1	12,606	-0.02%
2022/12/14	20	43.65	7	44.20	44.20	13	12,315	0.11%
2022/12/13	11	43.83	12	43.93	43.60	-1	12,024	-0.01%
2022/12/09	0	0.00	2	43.45	43.15	-2	11,255	-0.02%
2022/12/08	1	43.25	9	43.14	43.20	-8	11,166	-0.07%
2022/12/07	6	43.23	6	43.20	43.10	0	11,063	0.00%
2022/12/06	13	43.23	9	43.34	42.80	4	10,897	0.04%
2022/12/05	18	42.80	24.4	42.48	43.30	-6.4	10,634	-0.06%
2022/12/02	0.2	40.65	0	0.00	40.50	0.2	9,993	0.00%
2022/12/01	3	40.75	5	40.85	40.50	-2	10,017	-0.02%
2022/11/30	1	40.30	0	0.00	40.25	1	9,943	0.01%
2022/11/29	0	0.00	4	40.09	40.15	-4	9,927	-0.04%
2022/11/28	3	39.58	3	39.82	39.55	0	9,958	0.00%
2022/11/25	7	40.17	9	40.42	40.00	-2	10,050	-0.02%
2022/11/24	1	39.85	1	40.15	40.05	0	10,023	0.00%
2022/11/23	6	39.85	8	40.13	39.85	-2	10,015	-0.02%
2022/11/22	3	39.77	0	0.00	39.80	3	10,063	0.03%
2022/11/21	3	39.82	1	40.00	40.15	2	10,088	0.02%
2022/11/18	3	40.48	6	39.98	39.90	-3	10,079	-0.03%
2022/11/17	2	40.50	0	0.00	41.10	2	9,984	0.02%
2022/11/16	7	41.20	5	41.79	40.85	2	9,873	0.02%
2022/11/15	10	41.42	7	41.55	41.30	3	9,570	0.03%
2022/11/14	4	39.93	9	40.43	40.80	-5	9,242	-0.05%
2022/11/11	5	39.41	6	39.89	39.25	-1	9,020	-0.01%
2022/11/10	3	39.30	0	0.00	39.35	3	9,116	0.03%
2022/11/09	1	39.60	3	39.98	39.60	-2	9,324	-0.02%
2022/11/08	1	39.45	4	39.45	39.45	-3	9,820	-0.03%
2022/11/07	1	39.45	10	38.64	39.40	-9	10,501	-0.09%
2022/11/04	5	37.30	2	37.60	37.45	3	10,317	0.03%
2022/11/03	6	37.57	2	37.70	37.70	4	10,263	0.04%
2022/11/02	7	38.11	7	38.20	38.05	0	10,278	0.00%
2022/11/01	4	37.34	4	37.69	37.60	0	10,259	0.00%
2022/10/31	6	37.46	6	37.72	37.75	0	10,240	0.00%
2022/10/28	2	38.35	0	0.00	37.80	2	10,252	0.02%
2022/10/27	0	0.00	13	38.57	38.85	-13	10,283	-0.13%
2022/10/26	1	38.30	0	0.00	38.15	1	10,434	0.01%
2022/10/25	1	38.60	2	38.55	38.75	-1	10,655	-0.01%
2022/10/21	1	38.60	1	38.90	38.45	0	10,610	0.00%
2022/10/20	3	37.58	5	38.04	38.65	-2	10,581	-0.02%
2022/10/19	23	38.63	5	38.45	38.15	18	10,544	0.17%
2022/10/18	6	38.87	3	39.17	38.90	3	10,689	0.03%
2022/10/17	4	38.60	18	38.58	39.10	-14	10,730	-0.13%
2022/10/14	2	39.03	21	38.98	39.10	-19	10,733	-0.18%
2022/10/13	15	37.89	11	38.95	37.20	4	10,777	0.04%
2022/10/12	5	38.60	5	38.73	39.00	0	10,866	0.00%
2022/10/11	1	38.70	0	0.00	38.45	1	10,944	0.01%
2022/10/07	0.1	39.15	2	39.20	39.20	-2	10,890	-0.02%
2022/10/06	3	38.67	47	39.19	39.20	-44	10,921	-0.40%
2022/10/05	12	39.60	3	39.30	39.20	9	10,898	0.08%
2022/10/04	1	38.85	14	38.96	39.30	-13	10,783	-0.12%
2022/10/03	2	36.95	0	38.05	38.10	2	10,661	0.02%
2022/09/30	14.1	37.25	10.2	36.62	37.80	3.9	10,679	0.04%
2022/09/29	2	35.85	0	0.00	35.90	2	10,539	0.02%
2022/09/28	16.1	36.18	6	35.10	35.25	10.1	10,558	0.10%
2022/09/27	5	36.69	3	37.07	37.10	2	10,453	0.02%
2022/09/26	4.1	37.34	10	37.05	37.20	-5.9	10,454	-0.06%
2022/09/23	3	39.02	6	39.42	39.00	-3	10,523	-0.03%
2022/09/22	5	38.55	1	38.65	39.00	4	10,588	0.04%
2022/09/21	8	39.18	6	39.49	38.85	2	10,574	0.02%
2022/09/20	6	39.26	0	0.00	39.35	6	10,530	0.06%
2022/09/19	5	39.05	4	39.05	39.00	1	10,591	0.01%
2022/09/16	0	0.00	1	39.05	39.00	-1	10,671	-0.01%
2022/09/15	1	39.80	0	0.00	39.60	1	10,794	0.01%
2022/09/14	0	0.00	6	39.10	39.55	-6	10,933	-0.06%
2022/09/13	0	0.00	5	39.89	40.00	-5	11,066	-0.05%
2022/09/12	3	39.70	4	39.70	39.85	-1	11,356	-0.01%
2022/09/08	7	38.45	1.2	38.51	39.10	5.9	11,407	0.05%
2022/09/07	2	37.75	2.3	37.54	37.50	-0.3	11,508	0.00%
2022/09/06	0.1	38.08	0.1	38.20	37.80	0.1	11,585	0.00%
2022/09/05	3	37.78	61.1	37.70	37.85	-58.1	11,855	-0.49%
2022/09/02	1.4	38.30	0	38.60	38.05	1.4	12,013	0.01%
2022/09/01	4	38.90	0.2	39.60	38.65	3.8	11,982	0.03%
2022/08/31	2.1	39.40	0	39.70	39.55	2.1	11,877	0.02%
2022/08/30	0.1	39.80	0.1	39.79	39.70	0	11,907	0.00%
2022/08/29	0	0.00	1.2	39.22	39.40	-1.2	11,903	-0.01%
2022/08/26	1	40.45	1.1	40.60	40.45	-0.1	11,929	0.00%
2022/08/25	2	40.55	1.4	40.16	40.35	0.6	11,897	0.01%
2022/08/24	0	0.00	6	40.32	40.15	-6	11,867	-0.05%
2022/08/23	2	39.75	2	39.68	39.85	0	11,826	0.00%
2022/08/22	3.1	40.10	2	40.20	40.15	1.1	11,853	0.01%
2022/08/19	7	40.57	8	40.66	40.65	-1	11,942	-0.01%
2022/08/18	20.1	40.54	16	40.62	40.65	4.1	11,930	0.03%
2022/08/17	1.1	39.84	8	39.76	39.55	-6.9	11,527	-0.06%
2022/08/16	2	39.35	21.1	39.37	39.20	-19.1	11,415	-0.17%
2022/08/15	71.2	39.79	14	39.99	39.90	57.2	11,331	0.50%
2022/08/12	18.1	38.21	44	38.59	39.15	-25.9	10,931	-0.24%
2022/08/11	2.1	35.68	0	0.00	35.70	2.1	10,485	0.02%
2022/08/10	1	35.10	0	0.00	35.20	1	10,598	0.01%
2022/08/09	0	0.00	0.4	35.19	35.15	-0.4	10,671	0.00%
2022/08/08	4	34.98	0	0.00	35.40	4	10,751	0.04%
2022/08/04	1.1	34.13	1	33.75	34.35	0.1	11,011	0.00%
2022/08/03	3.2	34.85	0	0.00	34.50	3.2	11,353	0.03%
2022/08/02	7.9	35.24	1.1	35.00	35.10	6.8	11,533	0.06%
2022/08/01	12	36.32	11	35.65	36.20	1	11,541	0.01%
2022/07/27	1	35.00	0	0.00	35.40	1	11,856	0.01%
2022/07/25	8.6	36.01	2	36.05	36.00	6.6	12,154	0.05%
2022/07/21	1	34.75	0	0.00	35.05	1	12,496	0.01%
2022/07/20	2	34.58	3.2	34.78	34.85	-1.2	13,085	-0.01%
2022/07/19	10.2	35.97	12	35.84	36.05	-1.8	13,222	-0.01%
2022/07/18	0	0.00	26	34.81	35.10	-26	13,270	-0.20%
2022/07/15	3	33.75	3	33.95	33.95	0	13,581	0.00%
2022/07/14	0	0.00	3	34.35	34.35	-3	14,020	-0.02%
2022/07/12	8	33.93	1	34.40	33.80	7	15,070	0.05%
2022/07/11	5	34.61	0	0.00	34.75	5	16,432	0.03%
2022/07/08	1	34.85	17	35.20	35.20	-16	17,518	-0.09%
2022/07/07	0	0.00	1	33.80	34.15	-1	17,960	-0.01%
2022/07/06	0.1	33.20	0	0.00	33.20	0.1	18,262	0.00%
2022/07/05	2	33.93	2	33.90	34.30	0	18,742	0.00%
2022/07/01	3	33.43	0	0.00	33.10	3	19,182	0.02%
2022/06/30	13	34.50	1	34.05	33.85	12	19,088	0.06%
2022/06/29	0	0.00	3	35.10	35.25	-3	19,044	-0.02%
2022/06/27	1.1	36.12	0	0.00	36.25	1.1	19,247	0.01%
2022/06/23	0.6	35.05	0	0.00	34.90	0.6	19,826	0.00%
2022/06/22	13	35.92	3	36.80	35.30	10	19,939	0.05%
2022/06/21	1.1	36.24	4	36.44	37.10	-2.9	20,052	-0.01%
2022/06/20	15	37.22	4	36.68	35.40	11	20,063	0.05%
2022/06/17	9	37.99	18	37.89	38.05	-9	20,080	-0.04%
2022/06/16	8	39.73	2	39.98	38.55	6	20,302	0.03%
2022/06/15	4	40.21	0	0.00	40.05	4	20,177	0.02%
2022/06/14	22	40.17	4	40.28	40.10	18	20,186	0.09%
2022/06/13	66.2	41.76	21	41.76	41.55	45.2	20,189	0.22%
2022/06/10	10	42.93	3	42.98	43.05	7	20,320	0.03%
2022/06/09	1.1	43.51	0	0.00	43.50	1.1	20,501	0.01%
2022/06/08	4	43.90	10	43.96	43.65	-6	20,746	-0.03%
2022/06/07	1	43.50	0	0.00	43.60	1	21,127	0.00%
2022/06/06	4	42.86	9	43.53	43.50	-5	21,937	-0.02%
2022/06/02	8	43.12	0	0.00	43.05	8	23,276	0.03%
2022/06/01	4	43.39	0	0.00	43.50	4	24,187	0.02%
2022/05/31	16	43.47	0	0.00	43.40	16	24,685	0.06%
2022/05/30	2	43.85	3	43.98	43.95	-1	25,052	0.00%
2022/05/27	1	43.01	1	43.30	43.30	0	25,972	0.00%
2022/05/26	4.1	43.52	0	0.00	43.10	4.1	27,434	0.01%
2022/05/25	2	43.90	0	0.00	44.00	2	28,106	0.01%
2022/05/24	2	44.68	2	44.18	44.10	0	28,713	0.00%
2022/05/23	1	44.20	1	44.70	44.75	0	29,280	0.00%
2022/05/20	2	44.05	1	44.04	44.00	1	30,567	0.00%
2022/05/19	5.1	42.87	7	42.55	42.80	-1.9	32,307	-0.01%
2022/05/18	12	44.35	2.2	44.47	44.35	9.8	32,193	0.03%
2022/05/17	1.1	43.47	0	0.00	43.40	1.1	32,340	0.00%
2022/05/16	0	0.00	2	44.03	43.40	-2	32,550	-0.01%
2022/05/13	3	43.88	2	43.95	44.05	1	32,778	0.00%
2022/05/12	0.1	44.46	0	0.00	43.20	0.1	32,971	0.00%
2022/05/11	10.1	44.72	25	44.49	44.20	-14.9	33,247	-0.04%
2022/05/10	5.1	42.59	2	42.83	43.25	3.1	33,356	0.01%
2022/05/09	0	0.00	42	43.83	43.70	-42	33,675	-0.12%
2022/05/06	7	44.86	0	0.00	45.00	7	33,997	0.02%
2022/05/05	0.2	45.65	5	45.13	45.90	-4.8	34,340	-0.01%
2022/05/04	6	44.45	0.1	45.80	44.25	5.9	34,184	0.02%
2022/05/03	4	44.48	0	44.55	44.80	4	34,135	0.01%
2022/04/29	14.1	44.35	0	0.00	44.40	14.1	34,173	0.04%
2022/04/28	48.2	44.65	10	44.85	44.40	38.2	34,662	0.11%
2022/04/27	24	44.78	40.2	44.55	44.40	-16.2	34,657	-0.05%
2022/04/26	8	46.37	1	46.50	46.20	7	34,331	0.02%
2022/04/25	10	48.59	0	0.00	48.50	10	33,674	0.03%
2022/04/22	48	50.95	2	50.35	50.20	46	33,346	0.14%
2022/04/21	18.4	51.32	16	51.29	50.60	2.4	33,109	0.01%
2022/04/20	16.4	52.89	12.7	52.46	52.20	3.7	32,891	0.01%
2022/04/19	9	53.03	17.1	53.88	53.90	-8.1	32,581	-0.02%
2022/04/18	10.4	53.56	5.3	54.36	53.00	5.1	32,184	0.02%
2022/04/15	29.5	55.47	63.1	55.63	55.00	-33.7	31,634	-0.11%
2022/04/14	34.1	53.84	252.1	54.61	54.00	-218	30,359	-0.72%	大賣/鉅額交易
2022/04/13	212	52.88	16.1	52.60	53.00	195.9	29,278	0.67%	大買/鉅額交易
2022/04/12	5	52.12	27	51.90	51.70	-22	28,859	-0.08%
2022/04/11	34.1	51.43	69	51.42	51.70	-34.9	28,640	-0.12%
2022/04/08	7	50.41	12.1	50.35	51.00	-5.1	28,184	-0.02%
2022/04/07	5	49.11	6	49.97	48.75	-1	27,881	0.00%
2022/04/06	2	49.53	3	49.72	49.80	-1	27,734	0.00%
2022/04/01	0	0.00	1.3	48.65	49.50	-1.3	27,704	0.00%
2022/03/31	2	49.18	2	49.05	49.00	0	27,783	0.00%
2022/03/30	4	49.10	21	49.16	49.35	-17	27,849	-0.06%
2022/03/29	22.1	49.34	16	49.04	49.00	6.1	27,771	0.02%
2022/03/28	29.1	49.59	9	49.88	49.95	20.1	27,694	0.07%
2022/03/25	7	51.74	19.1	51.93	52.20	-12.1	27,615	-0.04%
2022/03/24	18	51.62	25.1	51.65	51.70	-7.1	27,879	-0.03%
2022/03/23	0	0.00	33	50.58	51.20	-33	28,176	-0.12%
2022/03/22	18.1	51.02	10.1	51.34	50.90	8	28,074	0.03%
2022/03/21	6.1	50.45	6	50.75	50.20	0.1	27,802	0.00%
2022/03/18	5	49.36	2	49.65	49.40	3	27,719	0.01%
2022/03/17	4	49.01	5	48.90	49.05	-1	28,002	0.00%
2022/03/16	4	48.73	5	49.14	48.65	-1	28,087	0.00%
2022/03/15	15	48.84	5	48.45	48.40	10	27,987	0.04%
2022/03/11	9	50.30	2.1	50.39	49.90	6.9	28,866	0.02%
2022/03/10	10	49.55	8.1	49.71	49.75	1.9	28,819	0.01%
2022/03/09	33.3	49.78	9	49.52	49.45	24.3	28,546	0.09%
2022/03/08	45.4	52.22	33.2	52.60	50.10	12.2	27,909	0.04%
2022/03/07	42	52.70	38.3	53.12	52.70	3.8	26,610	0.01%
2022/03/04	16	53.78	38	53.69	53.30	-22	25,975	-0.08%
2022/03/03	18	53.57	30	53.55	53.70	-12	25,921	-0.05%
2022/03/02	64.1	53.84	44.7	53.89	53.30	19.4	26,163	0.07%
2022/03/01	52.7	54.09	47	53.78	53.10	5.7	25,806	0.02%
2022/02/25	30	51.95	67.1	52.15	52.40	-37.1	25,171	-0.15%
2022/02/24	93.1	51.38	67	50.55	50.00	26.1	24,996	0.10%
2022/02/23	55.1	52.19	26	52.25	52.20	29.1	24,477	0.12%
2022/02/22	17.2	52.53	15.7	52.49	51.50	1.5	24,043	0.01%
2022/02/21	37.2	52.30	68	52.56	53.00	-30.8	22,923	-0.13%
2022/02/18	7	49.18	2	49.15	49.35	5	21,290	0.02%
2022/02/17	0	0.00	103	48.54	48.70	-103	21,620	-0.48%	大賣/鉅額交易
2022/02/16	8	49.23	23	49.06	48.60	-15	21,735	-0.07%
2022/02/15	15	49.33	39	49.50	48.85	-24	22,306	-0.11%
2022/02/14	13	48.78	25	48.72	49.00	-12	23,658	-0.05%
2022/02/11	17.1	49.02	12	49.26	49.00	5.1	23,657	0.02%
2022/02/10	22.1	49.04	13	49.10	49.05	9.1	24,768	0.04%
2022/02/09	12	48.72	8.1	48.75	48.50	3.9	26,164	0.02%
2022/02/08	4	47.71	28	47.79	48.05	-24	25,747	-0.09%
2022/02/07	13	46.83	55	47.09	47.50	-42	25,531	-0.16%
2022/01/26	9	44.11	7	44.15	44.10	2	25,252	0.01%
2022/01/25	5	44.77	4	44.30	44.20	1	25,659	0.00%
2022/01/24	5	44.38	6	44.78	44.70	-1	26,549	0.00%
2022/01/21	36	45.73	45	46.00	45.55	-9	26,751	-0.03%
2022/01/20	9	44.38	11	44.57	45.45	-2	26,341	-0.01%
2022/01/19	6	43.88	0	0.00	43.70	6	26,647	0.02%
2022/01/18	2	44.40	3.1	44.45	44.35	-1.1	26,715	0.00%
2022/01/17	2	44.10	1	44.35	44.20	1	26,777	0.00%
2022/01/14	2	44.48	6	44.58	44.25	-4	27,100	-0.01%
2022/01/13	24	45.29	17	45.17	45.15	7	27,489	0.03%
2022/01/12	4.2	44.62	26	44.54	44.55	-21.8	27,455	-0.08%
2022/01/11	0.1	44.15	20	44.06	44.10	-20	27,513	-0.07%
2022/01/10	12.1	44.34	17	44.08	44.05	-4.9	27,959	-0.02%
2022/01/07	13	44.83	1.1	44.72	44.60	11.9	28,085	0.04%
2022/01/06	16	45.20	1	45.35	45.20	15	28,276	0.05%
2022/01/05	7.5	45.38	6	45.55	45.05	1.5	28,627	0.01%
2022/01/04	3	45.30	0	0.00	45.30	3	28,811	0.01%
2022/01/03	3	45.83	2	45.80	45.80	1	28,948	0.00%
2021/12/30	2	46.25	1	46.20	46.25	1	29,092	0.00%
2021/12/29	6	46.36	6	46.38	46.35	0	29,190	0.00%
2021/12/28	0	0.00	1	46.30	46.35	-1	29,352	0.00%
2021/12/27	13	46.18	16	46.16	46.15	-3	29,712	-0.01%
2021/12/24	10	47.20	8	47.40	46.80	2	29,868	0.01%
2021/12/23	9	47.38	2	47.60	47.35	7	29,994	0.02%
2021/12/22	13	47.78	2	47.63	47.45	11	30,262	0.04%
2021/12/21	24	47.67	15	47.67	47.90	9	30,252	0.03%
2021/12/20	17	48.42	31.1	48.69	48.75	-14.1	30,013	-0.05%
2021/12/17	35	47.90	60	48.00	47.65	-25	29,641	-0.08%
2021/12/16	8	46.88	12	47.07	47.10	-4	29,247	-0.01%
2021/12/15	8	46.81	1	47.00	47.00	7	29,461	0.02%
2021/12/14	16	46.95	11.2	46.77	46.70	4.8	29,633	0.02%
2021/12/13	10	47.99	13.3	48.05	47.90	-3.3	29,623	-0.01%
2021/12/10	10	47.29	2	47.25	47.00	8	29,509	0.03%
2021/12/09	19	47.64	26	47.54	47.30	-7	29,827	-0.02%
2021/12/08	40.1	48.18	24.1	48.32	47.60	16	30,311	0.05%
2021/12/07	9	47.01	46	47.79	47.95	-37	29,991	-0.12%
2021/12/06	9	46.52	7	46.69	46.20	2	29,525	0.01%
2021/12/03	21	46.69	10.1	46.25	46.20	10.9	29,605	0.04%
2021/12/02	3.1	45.92	4	46.15	46.30	-0.9	29,860	0.00%
2021/12/01	13	45.97	20	46.10	46.20	-7	29,959	-0.02%
2021/11/30	15	46.30	7	46.39	46.05	8	30,063	0.03%
2021/11/29	60	46.11	14	46.64	46.20	46	30,010	0.15%
2021/11/26	9.1	47.59	16	47.87	47.75	-6.9	30,027	-0.02%
2021/11/25	29	47.69	14	47.77	47.65	15	29,704	0.05%
2021/11/24	114	47.15	62	47.29	47.05	52	29,565	0.18%	大買/
2021/11/23	37	45.49	87.2	45.89	45.65	-50.2	29,073	-0.17%
2021/11/22	11	44.16	8	44.42	44.65	3	29,884	0.01%
2021/11/19	29.1	44.24	18	44.01	43.70	11.1	30,030	0.04%
2021/11/18	5	44.95	5	45.02	44.55	0	30,294	0.00%
2021/11/17	23	45.25	21	45.16	45.05	2	30,370	0.01%
2021/11/16	36	46.06	10.1	47.04	45.45	26	30,546	0.08%
2021/11/15	16	46.95	8	47.04	46.75	8	30,484	0.03%
2021/11/12	52	48.88	28	48.65	48.30	24	31,117	0.08%
2021/11/11	52.4	48.98	44	49.14	49.40	8.4	31,100	0.03%
2021/11/10	16	46.65	26	46.72	46.75	-10	30,032	-0.03%
2021/11/09	43.7	47.14	73	47.37	46.90	-29.3	30,377	-0.10%
2021/11/08	23	46.09	51	45.94	46.35	-28	29,604	-0.09%
2021/11/05	4	42.28	1	42.20	42.15	3	28,942	0.01%
2021/11/04	7	42.17	6.3	42.34	42.55	0.7	29,010	0.00%
2021/11/03	1	41.40	4	41.66	41.75	-3	29,328	-0.01%
2021/11/02	6	40.54	28	40.75	40.30	-22	29,348	-0.07%
2021/11/01	53	41.63	41.5	41.76	41.10	11.5	29,188	0.04%
2021/10/29	35	44.31	4	44.29	44.15	31	28,525	0.11%
2021/10/28	2	44.90	30	45.00	44.95	-28	28,490	-0.10%
2021/10/27	4	44.99	3	45.03	45.10	1	28,676	0.00%
2021/10/26	7	45.21	5	45.70	45.15	2	28,861	0.01%
2021/10/25	7	45.15	9	45.24	45.15	-2	29,402	-0.01%
2021/10/22	11	45.24	3	45.88	45.05	8	30,261	0.03%
2021/10/21	9	46.57	32.5	46.04	46.30	-23.5	30,821	-0.08%
2021/10/20	0	0.00	51	44.60	44.55	-51	31,203	-0.16%
2021/10/19	13	44.50	17.5	44.56	44.50	-4.5	31,961	-0.01%
2021/10/18	44	45.77	24	45.62	45.00	20	33,279	0.06%
2021/10/15	1	44.90	17	44.86	44.90	-16	34,479	-0.05%
2021/10/14	0	0.00	25	44.67	44.75	-25	35,965	-0.07%
2021/10/13	0	0.00	3	44.65	44.60	-3	38,464	-0.01%
2021/10/12	4	44.60	0	0.00	44.60	4	39,356	0.01%
2021/10/08	6	44.50	16	44.53	44.55	-10	40,508	-0.02%
2021/10/07	4	44.43	41	44.47	44.65	-37	41,538	-0.09%
2021/10/06	9	44.31	48	44.29	44.45	-39	43,305	-0.09%
2021/10/05	2	44.55	0	0.00	44.90	2	45,729	0.00%
2021/10/04	23.1	44.35	21	44.41	44.20	2.1	46,599	0.00%
2021/10/01	3	45.05	8	45.01	45.10	-5	47,959	-0.01%
2021/09/30	6	45.45	24	45.76	45.85	-18	49,915	-0.04%
2021/09/29	24	44.91	2	45.18	45.00	22	51,403	0.04%
2021/09/28	5	45.16	6	45.03	45.00	-1	53,570	0.00%
2021/09/27	17	45.56	8	46.10	45.30	9	57,480	0.02%
2021/09/24	13.1	45.90	5	46.06	45.70	8.1	62,167	0.01%
2021/09/23	14	45.76	26	46.13	45.80	-12	69,601	-0.02%
2021/09/22	14.1	45.39	24	45.73	45.75	-9.9	76,836	-0.01%
2021/09/17	15	47.88	14	48.06	47.75	1	80,788	0.00%
2021/09/16	28	48.94	14	48.47	48.40	14	82,968	0.02%
2021/09/15	18	48.32	15	48.60	48.75	3	83,489	0.00%
2021/09/14	97	49.46	19	49.78	49.30	78	84,968	0.09%
2021/09/13	93	50.07	94.2	50.25	50.50	-1.2	86,300	0.00%
2021/09/10	50	48.97	50	49.16	48.75	0	86,105	0.00%
2021/09/09	8	47.69	11	47.78	47.90	-3	86,148	0.00%
2021/09/08	37.1	47.93	17.1	47.57	47.05	20	86,592	0.02%
2021/09/07	88	48.76	76	48.70	48.35	12	86,871	0.01%
2021/09/06	44	49.51	53	49.75	49.20	-9	86,924	-0.01%
2021/09/03	55.1	49.55	47	49.34	48.85	8.1	87,286	0.01%
2021/09/02	22	49.30	27	49.59	48.60	-5	87,905	-0.01%
2021/09/01	14	50.50	25	50.46	50.20	-11	88,583	-0.01%
2021/08/31	24	50.13	17	50.50	50.60	7	88,670	0.01%
2021/08/30	38	50.43	25.1	50.54	49.95	12.9	89,428	0.01%
2021/08/27	44	49.47	71	49.83	50.20	-27	90,186	-0.03%
2021/08/26	66.1	50.36	35	50.28	49.00	31.1	90,929	0.03%
2021/08/25	9	47.99	11	47.95	48.10	-2	92,275	0.00%
2021/08/24	26	46.86	16	47.91	48.35	10	93,545	0.01%
2021/08/23	16.2	47.61	19	47.94	47.70	-2.8	96,102	0.00%
2021/08/20	50.4	46.22	53	46.61	46.00	-2.6	97,374	0.00%
2021/08/19	16	47.21	12.1	47.44	46.55	3.9	98,081	0.00%
2021/08/18	56.1	46.56	63	46.27	48.55	-6.9	98,353	-0.01%
2021/08/17	102	48.45	93	47.75	47.00	9	97,910	0.01%	大買/
2021/08/16	53	51.17	71.1	50.71	50.40	-18.1	97,863	-0.02%
2021/08/13	31	52.76	28	52.43	52.30	3	98,613	0.00%
2021/08/12	9	51.83	25	52.80	53.50	-16	99,398	-0.02%
2021/08/11	111.2	52.38	72	51.87	50.90	39.2	100,420	0.04%	大買/
2021/08/10	8.1	51.42	3	51.73	50.90	5.1	99,818	0.01%
2021/08/09	31	51.72	35	52.05	51.50	-4	101,040	0.00%
2021/08/06	22	51.06	8	50.84	51.00	14	102,182	0.01%
2021/08/05	70.4	51.39	45	51.09	50.90	25.4	103,966	0.02%
2021/08/04	76	52.70	67	52.36	52.20	9	105,230	0.01%
2021/08/03	10.5	53.33	3	53.13	53.50	7.5	108,385	0.01%
2021/08/02	0	0.00	11.1	53.57	54.10	-11.1	110,971	-0.01%
2021/07/30	35	53.19	26	53.58	52.00	9	111,955	0.01%
2021/07/29	13	52.48	20	52.81	53.60	-7	113,192	-0.01%
2021/07/28	35	51.67	74	52.33	51.30	-39	114,079	-0.03%
2021/07/27	64	52.26	97	52.48	51.60	-33	115,128	-0.03%
2021/07/26	85.1	53.26	28.6	53.24	52.80	56.5	116,132	0.05%
2021/07/23	60	54.50	84	54.94	55.20	-24	116,839	-0.02%
2021/07/22	146.5	54.86	43	54.78	53.60	103.5	116,605	0.09%	大買/鉅額交易
2021/07/21	124.1	58.27	69	58.42	56.50	55.1	116,067	0.05%	大買/
2021/07/20	89.8	58.74	153	58.49	58.40	-63.2	115,458	-0.05%	大賣/
2021/07/19	76.1	60.47	135.9	60.33	60.00	-59.8	115,103	-0.05%	大賣/
2021/07/16	88	58.28	98	58.62	58.30	-10	115,684	-0.01%
2021/07/15	48.1	56.78	93	57.24	58.50	-44.9	116,177	-0.04%
2021/07/14	108.1	55.21	125	54.84	54.40	-16.9	116,278	-0.01%	大買/大賣/
2021/07/13	143.2	58.27	252	58.95	56.30	-108.8	116,504	-0.09%	大買/大賣/鉅額交易
2021/07/12	296	59.88	85	59.56	59.60	211	116,141	0.18%	大買/鉅額交易
2021/07/09	62	57.43	37	57.53	56.90	25	114,318	0.02%
2021/07/08	83	57.72	79	58.31	58.00	4	115,233	0.00%
2021/07/07	101.2	58.28	73	57.62	57.10	28.2	114,284	0.02%	大買/
2021/07/06	71.2	60.37	111	60.57	59.50	-39.8	113,346	-0.04%	大賣/
2021/07/05	99	61.21	182	61.20	60.50	-83	112,774	-0.07%	大賣/
2021/07/02	132.1	61.11	83.6	61.72	59.90	48.5	112,517	0.04%	大買/
2021/07/01	218	60.52	121.2	60.11	60.30	96.8	110,796	0.09%	大買/大賣/
2021/06/30	333.4	60.75	183	61.39	59.50	150.4	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	215.2	56.23	228	56.76	57.90	-12.8	99,335	-0.01%	大買/大賣/
2021/06/28	163.2	50.97	217.3	50.95	52.70	-54.1	92,252	-0.06%	大買/大賣/
2021/06/25	297	48.42	745.6	49.17	47.95	-448.6	88,275	-0.51%	大買/大賣/鉅額交易
2021/06/24	77	46.71	108	46.95	46.50	-31	86,098	-0.04%	大賣/
2021/06/23	96	47.04	39	46.97	45.80	57	85,332	0.07%
2021/06/22	116	46.88	153.1	46.88	48.00	-37.1	83,604	-0.04%	大買/大賣/
2021/06/21	143	44.30	176.5	43.99	43.80	-33.5	81,795	-0.04%	大買/大賣/
2021/06/18	94	45.69	54	45.65	45.50	40	81,400	0.05%
2021/06/17	81	46.69	59	46.08	45.95	22	80,959	0.03%
2021/06/16	32.1	46.58	48	46.53	45.75	-15.9	80,404	-0.02%
2021/06/15	15	46.34	56.1	46.48	47.05	-41.1	79,901	-0.05%
2021/06/11	63	46.32	56	46.63	45.95	7	79,516	0.01%
2021/06/10	55.1	45.69	30.1	45.36	46.55	25	79,163	0.03%
2021/06/09	36	46.02	34	46.93	45.75	2	78,380	0.00%
2021/06/08	62.1	48.57	48	48.14	47.80	14.1	77,628	0.02%
2021/06/07	81	47.89	77	47.71	47.60	4	77,228	0.01%
2021/06/04	57.3	49.22	77	49.53	48.60	-19.7	76,205	-0.03%
2021/06/03	32	49.18	19	49.64	48.80	13	75,253	0.02%
2021/06/02	51.8	49.17	59.1	49.51	49.05	-7.3	74,534	-0.01%
2021/06/01	36	46.19	42	46.72	47.90	-6	72,757	-0.01%
2021/05/31	600.1	48.82	147.1	46.89	46.00	453	72,920	0.62%	大買/大賣/鉅額交易
2021/05/28	39	44.06	64.2	44.64	44.95	-25.2	70,381	-0.04%
2021/05/27	69	41.36	53	41.24	40.90	16	69,091	0.02%
2021/05/26	60	39.95	70	40.21	40.70	-10	68,443	-0.01%
2021/05/25	67	40.28	62.6	40.05	39.75	4.4	67,979	0.01%
2021/05/24	33.6	40.20	29	39.91	40.20	4.6	67,863	0.01%
2021/05/21	68.1	39.75	53	40.07	40.30	15.1	67,958	0.02%
2021/05/20	58	40.16	50	39.80	39.50	8	66,983	0.01%
2021/05/19	67	40.47	69	40.75	41.50	-2	65,721	0.00%
2021/05/18	1	37.75	15	37.40	37.75	-14	64,142	-0.02%
2021/05/17	37	35.38	31	35.38	34.35	6	63,937	0.01%
2021/05/14	65	38.23	38	37.48	37.40	27	62,629	0.04%
2021/05/13	80	39.85	70	40.17	39.35	10	60,892	0.02%
2021/05/12	102.2	45.64	46.4	44.15	43.70	55.8	58,931	0.09%	大買/
2021/05/11	156.7	51.11	68.1	52.03	48.55	88.6	57,459	0.15%	大買/
2021/05/10	26.4	52.30	78.2	51.98	53.00	-51.8	54,145	-0.10%
2021/05/07	22	49.35	31	49.40	49.40	-9	51,262	-0.02%
2021/05/06	115	48.74	142.5	48.69	49.45	-27.5	49,859	-0.06%	大買/大賣/
2021/05/05	82	45.72	95	46.30	45.95	-13	48,126	-0.03%
2021/05/04	71.3	46.04	59	45.81	43.70	12.3	46,697	0.03%
2021/05/03	42.1	49.23	97	49.58	48.45	-54.9	45,015	-0.12%
2021/04/29	30	48.10	27	48.56	48.00	3	43,382	0.01%
2021/04/28	87	46.55	94	46.85	46.45	-7	41,922	-0.02%
2021/04/27	13	48.43	24	48.74	47.85	-11	41,642	-0.03%
2021/04/26	19	47.74	66	48.39	48.70	-47	40,781	-0.12%
2021/04/23	126	46.35	122.5	46.26	45.70	3.5	39,893	0.01%	大買/大賣/
2021/04/22	118	50.72	97	51.65	48.30	21	38,942	0.05%	大買/
2021/04/21	64	46.54	36	46.51	48.00	28	35,741	0.08%
2021/04/20	45.9	45.10	17	44.92	46.50	28.9	34,540	0.08%
2021/04/19	17	45.31	43.6	45.73	46.05	-26.6	33,267	-0.08%
2021/04/16	19	41.84	71.1	41.21	41.90	-52.1	31,918	-0.16%
2021/04/15	19.1	40.38	58	40.86	40.15	-38.9	30,497	-0.13%
2021/04/14	70.3	40.87	303	40.42	39.95	-232.7	30,141	-0.77%	大賣/鉅額交易
2021/04/13	68.1	40.16	6	40.26	39.55	62.1	28,521	0.22%
2021/04/12	121	40.53	318.2	40.64	40.80	-197.2	28,017	-0.70%	大買/大賣/鉅額交易
2021/04/09	32	39.01	83	38.50	38.50	-51	26,927	-0.19%
2021/04/08	623	40.45	42	39.92	39.35	581	26,031	2.23%	大買/鉅額交易
2021/04/07	158	36.69	114	37.05	37.85	44	24,214	0.18%	大買/大賣/
2021/04/06	6	34.45	20	34.45	34.45	-14	22,297	-0.06%
2021/04/01	13	31.32	14	31.29	31.35	-1	22,073	0.00%
2021/03/31	4	30.94	7	31.01	31.35	-3	22,107	-0.01%
2021/03/30	1	31.00	0	0.00	31.10	1	21,953	0.00%
2021/03/29	1	30.70	16	30.79	30.50	-15	22,022	-0.07%
2021/03/26	2	29.90	0	0.00	29.80	2	23,036	0.01%
2021/03/25	12	29.73	0	0.00	29.65	12	23,726	0.05%
2021/03/24	4	29.35	0	0.00	29.40	4	24,143	0.02%
2021/03/23	0	0.00	5	29.88	29.90	-5	24,409	-0.02%
2021/03/22	2	29.28	0	0.00	29.70	2	24,926	0.01%
2021/03/19	1	29.35	0	0.00	29.35	1	25,487	0.00%
2021/03/18	5	29.79	0	0.00	29.75	5	25,978	0.02%
2021/03/17	8	29.56	0	0.00	29.70	8	26,973	0.03%
2021/03/16	12	29.67	3	29.43	29.55	9	28,297	0.03%
2021/03/15	45	30.41	0	0.00	30.35	45	28,818	0.16%
2021/03/12	2	30.60	1	30.35	30.60	1	29,225	0.00%
2021/03/11	2	30.85	3	31.00	30.60	-1	30,507	0.00%
2021/03/10	2	30.25	38	30.21	30.40	-36	31,505	-0.11%
2021/03/09	23	30.42	1	30.50	30.35	22	32,527	0.07%
2021/03/08	26	29.78	9	30.31	29.55	17	32,658	0.05%
2021/03/05	64	31.09	63	30.65	30.20	1	32,969	0.00%
2021/03/04	16	33.09	85.6	32.99	32.80	-69.6	33,058	-0.21%
2021/03/03	32.4	31.33	9.3	31.33	31.60	23.1	32,025	0.07%
2021/03/02	15	31.28	5	30.90	30.45	10	33,205	0.03%
2021/02/26	19.1	31.50	7	31.39	31.20	12.1	33,433	0.04%
2021/02/25	0	0.00	12.2	31.00	30.90	-12.2	33,046	-0.04%
2021/02/24	2	30.00	6	30.52	30.35	-4	33,029	-0.01%
2021/02/23	30	30.92	41.4	30.87	30.85	-11.4	32,714	-0.03%
2021/02/22	9	29.28	11.1	29.47	29.45	-2.1	32,028	-0.01%
2021/02/19	4	27.83	2	27.98	28.20	2	31,837	0.01%
2021/02/18	7	27.76	4	27.88	27.85	3	31,859	0.01%
2021/02/17	3	27.03	18	26.90	27.65	-15	31,818	-0.05%
2021/02/05	3	25.45	12	25.36	25.50	-9	31,545	-0.03%
2021/02/02	11	26.27	3	26.10	26.45	8	32,400	0.02%
2021/02/01	10	26.00	0	0.00	26.20	10	32,775	0.03%
2021/01/29	1	25.15	2	25.10	25.10	-1	33,013	0.00%
2021/01/28	2.7	25.33	1	25.25	25.40	1.7	33,332	0.00%
2021/01/27	4	26.25	10	25.80	25.80	-6	33,894	-0.02%
2021/01/26	13	26.72	20	26.58	26.80	-7	35,106	-0.02%
2021/01/22	6	25.36	0	0.00	25.90	6	36,213	0.02%
2021/01/21	8	26.00	0	0.00	25.90	8	36,365	0.02%
2021/01/20	5	25.96	52	25.50	25.85	-47	37,058	-0.13%
2021/01/19	9	27.22	5	27.29	27.10	4	36,744	0.01%
2021/01/18	11	27.35	13	28.30	27.45	-2	36,641	-0.01%
2021/01/15	4	27.73	22	27.73	27.95	-18	36,487	-0.05%
2021/01/14	4	28.78	1	29.50	28.65	3	36,265	0.01%
2021/01/13	17	28.58	57	28.38	28.65	-40	36,306	-0.11%
2021/01/12	24	30.07	2	29.70	29.65	22	35,776	0.06%
2021/01/11	5	30.78	0	0.00	30.85	5	35,532	0.01%
2021/01/08	3	30.70	7	30.34	30.85	-4	35,398	-0.01%
2021/01/07	15.1	30.69	7	30.73	30.80	8.1	35,250	0.02%
2021/01/06	4	30.29	0	0.00	29.90	4	34,962	0.01%
2021/01/05	4	31.23	13	31.34	30.90	-9	35,339	-0.03%
2021/01/04	1	30.75	15	30.85	31.00	-14	35,400	-0.04%
2020/12/31	3	31.05	5	30.91	31.30	-2	35,206	-0.01%
2020/12/30	25	31.31	18	31.65	30.95	7	34,896	0.02%
2020/12/29	16	31.07	17	30.98	31.00	-1	34,474	0.00%
2020/12/28	9	30.30	21	30.45	30.25	-12	34,001	-0.04%
2020/12/25	11	30.59	9	30.78	30.65	2	33,585	0.01%
2020/12/24	11	31.46	13	31.66	31.10	-2	33,198	-0.01%
2020/12/23	2	31.30	4	31.36	31.25	-2	32,986	-0.01%
2020/12/22	76	32.86	180	32.25	30.85	-104	32,667	-0.32%	大賣/鉅額交易
2020/12/21	15	32.68	12	32.28	32.40	3	31,440	0.01%
2020/12/18	122	32.01	248	31.90	31.85	-126	30,695	-0.41%	大買/大賣/鉅額交易
2020/12/17	0	0.00	420	31.72	32.00	-420	30,285	-1.39%	大賣/鉅額交易
2020/12/16	59	31.66	29	31.62	32.00	30	29,947	0.10%
2020/12/15	110	31.33	4	31.64	30.95	106	29,343	0.36%	大買/鉅額交易
2020/12/14	541	31.02	21	31.04	30.90	520	28,754	1.81%	大買/鉅額交易
2020/12/11	9	31.41	6	31.58	31.35	3	28,210	0.01%
2020/12/10	41	33.55	48.3	33.21	32.10	-7.3	27,234	-0.03%
2020/12/09	9	31.28	8	32.03	32.00	1	25,915	0.00%
2020/12/08	10	31.13	7	31.08	31.10	3	25,320	0.01%
2020/12/07	34	31.69	27.5	31.77	31.00	6.5	24,861	0.03%
2020/12/04	24.5	30.35	45.3	30.33	30.60	-20.8	23,494	-0.09%
2020/12/03	15	29.15	34	28.97	29.20	-19	22,316	-0.09%
2020/12/02	17	28.11	523.2	28.00	27.80	-506.2	21,321	-2.37%	大賣/鉅額交易
2020/12/01	33	28.15	26	28.10	27.95	7	20,950	0.03%
2020/11/30	69	27.99	601	27.89	28.10	-532	20,195	-2.63%	大賣/鉅額交易
2020/11/27	24	26.65	41	26.58	26.85	-17	19,182	-0.09%
2020/11/26	153	25.75	90.2	26.18	26.35	62.8	18,505	0.34%	大買/
2020/11/25	646	24.49	3.5	24.39	24.85	642.5	16,813	3.82%	大買/鉅額交易
2020/11/24	11	23.96	5	23.75	23.75	6	16,303	0.04%
2020/11/23	404	24.25	1.5	23.96	24.30	402.5	16,140	2.49%	大買/鉅額交易
2020/11/20	6	23.74	4	23.73	23.75	2	15,843	0.01%
2020/11/19	17	24.09	33	24.24	24.05	-16	15,636	-0.10%
2020/11/18	34	24.69	2	24.65	24.60	32	15,415	0.21%
2020/11/17	9	24.59	8	24.49	24.65	1	15,220	0.01%
2020/11/16	12	24.02	0	0.00	24.15	12	15,186	0.08%
2020/11/13	4	24.29	7	24.35	24.15	-3	15,049	-0.02%
2020/11/12	0	0.00	22	24.33	24.75	-22	14,918	-0.15%
2020/11/11	10	25.10	3	24.70	24.65	7	14,680	0.05%
2020/11/10	35	25.07	27	25.02	24.90	8	14,494	0.06%
2020/11/09	19	24.61	6	24.81	24.85	13	13,952	0.09%
2020/11/06	8	24.09	26	24.36	24.10	-18	13,465	-0.13%
2020/11/05	6.1	24.05	5	24.16	23.85	1.1	13,083	0.01%
2020/11/04	9	23.85	20.2	24.10	24.50	-11.2	12,721	-0.09%
2020/11/03	43	24.03	114.9	23.95	24.10	-71.9	12,087	-0.59%	大賣/
2020/11/02	6	22.22	59	23.16	23.15	-53	10,669	-0.50%
2020/10/30	135.4	22.36	266	22.11	21.90	-130.6	9,912	-1.32%	大買/大賣/鉅額交易
2020/10/29	104	22.47	81	23.00	22.65	23	9,077	0.25%	大買/
2020/10/28	18	22.80	99	22.88	22.90	-81	8,635	-0.94%
2020/10/27	111	21.46	4	21.40	21.50	107	7,762	1.38%	大買/鉅額交易
2020/10/26	0	0.00	0.2	21.15	21.05	-0.2	7,681	0.00%
2020/10/23	0	0.00	1	21.20	21.00	-1	7,646	-0.01%
2020/10/22	2	20.65	0.2	20.70	20.65	1.8	7,590	0.02%
2020/10/21	14	21.58	20	21.33	21.30	-6	7,424	-0.08%
2020/10/20	2	20.45	20	20.40	20.35	-18	7,186	-0.25%
2020/10/19	4	20.80	19	20.85	20.80	-15	7,118	-0.21%
2020/10/15	7	21.64	2	21.50	21.60	5	6,976	0.07%
2020/10/14	2	21.98	3.2	22.08	22.00	-1.2	6,894	-0.02%
2020/10/13	15	22.31	3	21.80	22.30	12	6,791	0.18%
2020/10/12	0	0.00	35	21.24	22.00	-35	6,033	-0.58%
2020/10/08	1	19.70	10	20.00	20.00	-9	5,673	-0.16%
2020/10/05	1	19.55	1	19.55	19.55	0	5,856	0.00%
2020/09/29	5	19.45	0	0.00	19.50	5	6,006	0.08%
2020/09/25	0	0.00	10	19.05	18.95	-10	6,021	-0.17%
2020/09/24	21	19.34	2	19.75	19.10	19	6,006	0.32%
2020/09/23	6	20.00	0.3	20.20	20.00	5.7	5,953	0.10%
2020/09/22	14	20.17	0	0.00	20.20	14	5,992	0.23%
2020/09/16	6	20.53	0	0.00	20.60	6	7,068	0.08%
2020/09/15	5	20.55	0	0.00	20.50	5	7,356	0.07%
2020/09/14	26	20.67	5	20.70	20.70	21	7,588	0.28%
2020/09/11	7	21.71	6	22.07	21.40	1	7,495	0.01%
2020/09/10	10	22.78	0	0.00	22.90	10	7,258	0.14%
2020/09/09	0	0.00	6	22.95	22.85	-6	7,234	-0.08%
2020/09/08	17	22.17	0	0.00	22.15	17	7,240	0.23%
2020/09/07	6	22.28	9	22.33	22.45	-3	7,304	-0.04%
2020/09/04	16	21.60	0	0.00	21.65	16	7,277	0.22%
2020/09/03	12	22.17	0	22.30	22.10	12	7,259	0.16%
2020/09/02	5	22.26	29	22.23	22.40	-24	7,250	-0.33%
2020/09/01	1	21.55	0	0.00	21.70	1	7,186	0.01%
2020/08/31	5	21.35	0	0.00	21.25	5	7,149	0.07%
2020/08/28	5	21.25	0	0.00	21.25	5	7,154	0.07%
2020/08/27	1	21.00	2	21.35	21.00	-1	7,174	-0.01%
2020/08/25	0	0.00	9	21.54	21.60	-9	7,170	-0.13%
2020/08/24	3	21.30	3	21.48	21.45	0	7,229	0.00%
2020/08/21	22	20.89	13.3	21.03	21.35	8.7	7,316	0.12%
2020/08/20	12	20.18	0	0.00	20.55	12	7,288	0.16%
2020/08/19	17	21.11	4	20.90	20.85	13	7,141	0.18%
2020/08/18	9	21.40	0	0.00	21.40	9	7,074	0.13%
2020/08/17	4	21.25	6	21.28	21.35	-2	7,102	-0.03%
2020/08/14	7	21.55	1	21.55	21.60	6	7,079	0.08%
2020/08/13	25	21.71	4	22.14	21.80	21	7,062	0.30%
2020/08/12	2	22.13	0	0.00	22.10	2	7,016	0.03%
2020/08/11	4	22.70	19	22.73	22.20	-15	6,987	-0.21%
2020/08/10	2	22.20	0	0.00	22.50	2	6,916	0.03%
2020/08/07	9	22.57	0	0.00	22.25	9	6,928	0.13%
2020/08/06	7	22.89	0	0.00	22.70	7	6,895	0.10%
2020/08/05	2	23.00	0	0.00	22.70	2	6,924	0.03%
2020/08/03	2	22.55	0	0.00	22.65	2	6,994	0.03%
2020/07/31	9	23.23	0	0.00	23.25	9	6,990	0.13%
2020/07/30	3	23.45	0	0.00	23.65	3	7,009	0.04%
2020/07/29	2	22.50	1	22.60	22.50	1	7,039	0.01%
2020/07/28	5	22.09	18	21.96	22.00	-13	7,185	-0.18%
2020/07/27	12	23.39	13	23.07	22.65	-1	7,211	-0.01%
2020/07/24	17	23.95	0	0.00	23.80	17	7,190	0.24%
2020/07/23	7	24.36	5	24.30	24.25	2	7,201	0.03%
2020/07/22	8	24.50	0	0.00	24.60	8	7,312	0.11%
2020/07/21	4	24.61	64	24.65	24.60	-60	7,340	-0.82%
2020/07/20	1	24.20	0	0.00	24.55	1	7,341	0.01%
2020/07/17	10	24.67	0	0.00	24.60	10	7,342	0.14%
2020/07/16	15	25.03	0	0.00	25.05	15	7,371	0.20%
2020/07/15	0	0.00	3	25.15	25.05	-3	7,408	-0.04%
2020/07/14	7	25.82	0	0.00	25.80	7	7,402	0.09%
2020/07/13	18	26.07	0	0.00	26.00	18	7,330	0.25%
2020/07/10	3	26.80	0.3	26.70	26.70	2.7	7,282	0.04%
2020/07/09	2	27.15	7	27.06	27.30	-5	7,226	-0.07%
2020/07/08	5	26.80	2	26.78	26.80	3	7,106	0.04%
2020/07/07	3	26.78	0	0.00	26.80	3	7,175	0.04%
2020/07/01	0	0.00	1	27.00	27.10	-1	7,375	-0.01%
2020/06/30	1	27.00	27	27.09	27.10	-26	7,451	-0.35%
2020/06/29	1	25.70	6	26.08	26.35	-5	7,246	-0.07%
2020/06/24	14	25.68	7	26.05	26.05	7	6,930	0.10%
2020/06/23	15	25.24	0	0.00	25.40	15	6,650	0.23%
2020/06/22	23	25.78	0	0.00	25.25	23	6,309	0.36%
2020/06/19	31	26.51	0	0.00	26.00	31	6,023	0.51%
2020/06/18	14	26.95	0	0.00	26.95	14	5,733	0.24%
2020/06/16	3	27.40	0	0.00	27.30	3	5,803	0.05%
2020/06/15	6	27.90	16	27.91	27.15	-10	5,907	-0.17%
2020/06/12	15	27.10	0	0.00	27.90	15	5,817	0.26%
2020/06/11	12	27.93	0	0.00	27.55	12	5,802	0.21%
2020/06/10	7	27.60	0	0.00	27.65	7	5,761	0.12%
2020/06/09	2	27.93	10	28.05	27.80	-8	5,891	-0.14%
2020/06/08	1	27.50	0	0.00	27.40	1	5,930	0.02%
2020/06/05	16	27.79	0	0.00	27.70	16	5,995	0.27%
2020/06/04	0	0.00	1	27.80	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	11	27.50	27.40	-11	6,053	-0.18%
2020/06/02	1	26.75	0	0.00	26.85	1	6,039	0.02%
2020/06/01	2	26.75	0	0.00	26.70	2	6,069	0.03%
2020/05/29	1	27.00	0	0.00	26.85	1	6,065	0.02%
2020/05/28	9	27.61	0	0.00	27.45	9	6,074	0.15%
2020/05/27	0	0.00	1	27.25	27.10	-1	6,063	-0.02%
2020/05/25	0	0.00	1	26.65	27.00	-1	6,216	-0.02%
2020/05/22	0	0.00	16	27.10	27.00	-16	6,212	-0.26%
2020/05/21	1	26.85	0	0.00	26.95	1	6,149	0.02%
2020/05/20	0	0.00	22	26.68	26.85	-22	6,132	-0.36%
2020/05/18	5	25.42	1	25.55	25.40	4	6,049	0.07%
2020/05/15	3	25.55	0	0.00	25.55	3	6,073	0.05%
2020/05/14	10	26.08	0	0.00	25.80	10	6,044	0.17%
2020/05/12	0	0.00	1	26.80	26.80	-1	6,009	-0.02%
2020/05/08	13	27.05	551	27.01	26.95	-538	5,899	-9.12%	大賣/鉅額交易
2020/05/07	5	27.29	4	27.20	27.35	1	5,826	0.02%
2020/05/06	0	0.00	5	27.20	27.05	-5	5,794	-0.09%
2020/05/05	3	27.35	6	27.37	27.40	-3	5,752	-0.05%
2020/05/04	552	27.31	18	27.34	27.50	534	5,677	9.41%	大買/鉅額交易
2020/04/30	8	26.59	8	26.57	26.65	0	5,504	0.00%
2020/04/29	5	26.49	128	26.40	26.30	-123	5,449	-2.26%	大賣/鉅額交易
2020/04/28	5	26.26	1	26.75	26.30	4	5,407	0.07%
2020/04/24	0	0.00	2	25.38	25.40	-2	5,347	-0.04%
2020/04/22	2	25.20	0	0.00	25.50	2	5,315	0.04%
2020/04/21	1	25.45	10	25.45	25.55	-9	5,316	-0.17%
2020/04/20	0	0.00	2	26.25	26.25	-2	5,288	-0.04%
2020/04/17	51	25.92	0	0.00	25.50	51	5,337	0.96%
2020/04/16	5	25.77	2	25.85	25.70	3	5,325	0.06%
2020/04/15	134	26.09	0	0.00	26.15	134	5,295	2.53%	大買/鉅額交易
2020/04/14	5	25.38	0	0.00	25.55	5	5,247	0.10%
2020/04/13	1	25.30	2	25.10	25.25	-1	5,238	-0.02%
2020/04/10	3	25.53	0	0.00	25.40	3	5,271	0.06%
2020/04/09	1	25.15	10	25.40	25.40	-9	5,270	-0.17%
2020/04/08	6	24.51	0	0.00	24.80	6	5,172	0.12%
2020/04/06	10	24.20	0	0.00	24.30	10	5,104	0.20%
2020/04/01	10	25.56	3	24.90	25.00	7	5,046	0.14%
2020/03/26	1	26.90	1	26.85	27.10	0	5,517	0.00%
2020/03/25	0	0.00	7	27.63	27.20	-7	5,748	-0.12%
2020/03/24	1	27.45	1	26.45	26.70	0	5,833	0.00%
2020/03/20	2	25.15	0	0.00	25.65	2	6,001	0.03%
2020/03/19	0	0.00	13	24.38	24.20	-13	5,993	-0.22%
2020/03/18	2	27.43	6	27.30	26.85	-4	6,004	-0.07%
2020/03/17	6	26.99	2	27.23	27.45	4	5,971	0.07%
2020/03/16	3	28.47	1	28.20	28.05	2	5,917	0.03%
2020/03/13	0	0.00	8	27.98	28.40	-8	5,943	-0.13%
2020/03/12	1	29.75	1	29.95	30.00	0	5,803	0.00%
2020/03/11	0	0.00	2	30.65	30.35	-2	5,777	-0.03%
2020/03/10	0	0.00	1	30.30	30.05	-1	5,682	-0.02%
2020/03/06	4	29.88	3	29.90	30.00	1	5,825	0.02%
2020/03/05	2	30.70	0	0.00	30.75	2	5,798	0.03%
2020/03/04	0	0.00	3	30.75	31.00	-3	5,778	-0.05%
2020/03/03	5	31.10	0	0.00	31.00	5	5,757	0.09%
2020/02/27	1	31.75	0	0.00	30.90	1	5,635	0.02%
2020/02/26	1	31.70	1	31.80	31.65	0	5,528	0.00%
2020/02/24	2	31.25	1	31.25	31.20	1	5,476	0.02%
2020/02/21	2	31.38	0	0.00	31.40	2	5,495	0.04%
2020/02/20	0	0.00	6	31.20	30.95	-6	5,467	-0.11%
2020/02/18	5	31.20	16	31.01	30.90	-11	5,541	-0.20%
2020/02/17	1	30.55	0	0.00	30.60	1	5,648	0.02%
2020/02/14	2	30.45	4	30.40	30.45	-2	5,730	-0.03%
2020/02/13	12	30.41	1	30.30	30.15	11	5,722	0.19%
2020/02/12	1	29.85	0	0.00	29.85	1	5,695	0.02%
2020/02/11	5	29.61	1	29.70	29.60	4	5,690	0.07%
2020/02/10	3	29.23	0	0.00	29.15	3	5,679	0.05%
2020/02/07	5	29.25	2	29.30	29.25	3	5,679	0.05%
2020/02/05	1	29.10	0	0.00	29.10	1	5,720	0.02%
2020/02/03	2	29.35	0	0.00	29.35	2	5,708	0.04%
2020/01/31	1	30.10	3	29.98	30.20	-2	5,755	-0.03%
2020/01/30	1	30.10	10	30.00	29.80	-9	5,888	-0.15%
2020/01/20	4	31.10	0	0.00	31.10	4	5,774	0.07%
2020/01/16	3	31.70	1	31.55	31.55	2	5,771	0.03%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/14	5	31.80	0	0.00	31.95	5	5,804	0.09%
2020/01/13	6	31.62	6	31.77	31.95	0	5,823	0.00%
2020/01/10	5	30.76	0	0.00	31.25	5	5,934	0.08%
2020/01/09	1	30.60	4	30.70	30.60	-3	5,892	-0.05%
2020/01/08	1	31.00	5	30.98	30.50	-4	5,899	-0.07%
2020/01/06	1	31.40	7	31.45	31.20	-6	5,879	-0.10%
2020/01/03	3	31.47	2	31.53	31.40	1	5,842	0.02%
2019/12/31	0	0.00	2	32.15	32.05	-2	5,811	-0.03%
2019/12/30	12	32.38	0	0.00	32.30	12	5,817	0.21%
2019/12/27	1	31.85	0	0.00	31.85	1	5,766	0.02%
2019/12/26	3	32.03	6	31.90	31.80	-3	5,815	-0.05%
2019/12/25	4	32.43	0	0.00	32.30	4	5,873	0.07%
2019/12/24	12	32.13	0	0.00	32.60	12	5,872	0.20%
2019/12/23	5	32.19	10	32.41	32.55	-5	5,758	-0.09%
2019/12/20	1	31.65	2	31.98	31.75	-1	5,649	-0.02%
2019/12/19	3	31.48	0	0.00	31.55	3	5,448	0.06%
2019/12/18	1	31.35	2	31.25	31.40	-1	5,345	-0.02%
2019/12/17	7	30.62	4	30.60	30.70	3	5,184	0.06%
2019/12/16	6	30.83	1	30.90	30.85	5	5,103	0.10%
2019/12/13	6	30.43	2	30.60	30.45	4	4,980	0.08%
2019/12/12	0	0.00	1	29.45	29.55	-1	4,829	-0.02%
2019/12/11	2	28.98	0	0.00	29.25	2	4,899	0.04%
2019/12/10	14	29.46	1	29.90	29.30	13	4,850	0.27%
2019/12/09	0	0.00	2	30.88	30.75	-2	4,738	-0.04%
2019/12/06	1	30.70	19	30.38	30.70	-18	4,670	-0.39%
2019/12/04	7	29.29	5	29.56	29.75	2	4,502	0.04%
2019/12/03	0	0.00	3	29.80	29.90	-3	4,430	-0.07%
2019/12/02	8	28.48	0	0.00	28.35	8	4,264	0.19%
2019/11/26	4	29.68	0	0.00	29.60	4	4,207	0.10%
2019/11/25	1	29.65	1	29.60	29.60	0	4,188	0.00%
2019/11/21	1	30.00	0	0.00	29.85	1	4,313	0.02%
2019/11/19	1	29.80	0	0.00	30.25	1	4,450	0.02%
2019/11/14	15	29.83	6	30.00	29.50	9	4,530	0.20%
2019/11/13	7	31.25	0	0.00	30.85	7	4,419	0.16%
2019/11/12	2	32.48	0	0.00	32.40	2	4,372	0.05%
2019/11/11	0	0.00	2	32.70	32.70	-2	4,496	-0.04%
2019/11/07	2	32.65	0	0.00	32.75	2	4,657	0.04%
2019/11/05	6	32.92	5	32.87	32.90	1	4,697	0.02%
2019/11/04	3	32.62	3	32.70	32.55	0	4,700	0.00%
2019/10/31	1	32.80	0	0.00	32.90	1	4,690	0.02%
2019/10/29	2	33.40	1	34.50	33.25	1	4,613	0.02%
2019/10/28	0	0.00	2	33.65	33.60	-2	4,485	-0.04%
2019/10/25	2	33.50	0	0.00	33.50	2	4,542	0.04%
2019/10/23	4	33.86	0	0.00	33.90	4	4,556	0.09%
2019/10/22	1	33.30	0	0.00	33.30	1	4,585	0.02%
2019/10/15	0	0.00	5	34.20	33.85	-5	4,557	-0.11%
2019/10/08	1	33.45	2	33.83	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	7	33.21	33.30	-7	4,426	-0.16%
2019/10/04	2	32.75	0	0.00	32.50	2	4,375	0.05%
2019/10/03	1	33.00	2	33.10	32.95	-1	4,342	-0.02%
2019/10/02	3	33.20	0	0.00	33.20	3	4,308	0.07%
2019/10/01	9	33.59	0	0.00	33.10	9	4,232	0.21%
2019/09/27	0	0.00	10	34.90	34.75	-10	4,071	-0.25%
2019/09/26	7	35.35	2	36.00	35.25	5	3,985	0.13%
2019/09/25	5	36.32	0	0.00	36.00	5	3,866	0.13%
2019/09/24	2	38.00	1	38.20	38.05	1	3,689	0.03%
2019/09/23	1	38.80	0	0.00	38.35	1	3,681	0.03%
2019/09/20	2	39.00	0	0.00	39.00	2	3,704	0.05%
2019/09/17	1	39.60	0	0.00	39.50	1	3,932	0.03%
2019/09/16	2	40.15	0	0.00	39.95	2	4,111	0.05%
2019/09/09	0	0.00	2	38.60	38.50	-2	4,329	-0.05%
2019/09/05	3	38.75	0	0.00	38.75	3	4,448	0.07%
2019/09/04	3	39.68	3	38.90	39.25	0	4,457	0.00%
2019/09/03	2	39.33	0	0.00	39.40	2	4,526	0.04%
2019/09/02	0	0.00	0.3	38.80	38.75	-0.3	4,470	-0.01%
2019/08/27	2	38.20	0	0.00	38.10	2	4,431	0.05%
2019/08/23	3	38.17	0	0.00	38.15	3	4,287	0.07%
2019/08/22	3	39.23	11	39.49	39.20	-8	4,191	-0.19%
2019/08/21	5	40.50	0	0.00	40.50	5	4,089	0.12%
2019/08/19	3	41.45	6	41.45	41.40	-3	4,031	-0.07%
2019/08/16	10	42.10	0	0.00	42.10	10	4,141	0.24%
2019/08/15	2	42.10	1	42.20	42.05	1	4,154	0.02%
2019/08/14	6	42.78	0	0.00	42.50	6	4,120	0.15%
2019/08/13	1	45.40	2	45.38	45.40	-1	4,062	-0.02%
2019/08/12	1	46.00	1	45.80	45.70	0	3,959	0.00%
2019/08/06	1	45.65	1	45.45	45.65	0	4,015	0.00%
2019/08/05	0	0.00	1	46.00	45.85	-1	4,033	-0.02%
2019/08/02	0	0.00	0	46.00	45.90	0	4,040	0.00%
2019/07/31	0	0.00	3	46.25	46.25	-3	4,118	-0.07%
2019/07/30	1	46.05	1	46.20	46.00	0	4,175	0.00%
2019/07/29	0	0.00	5	46.55	46.50	-5	4,351	-0.11%
2019/07/26	0	0.00	1	45.75	46.00	-1	4,307	-0.02%
2019/07/25	4	45.76	4	45.85	45.70	0	4,338	0.00%
2019/07/24	2	45.85	4	46.30	46.00	-2	4,352	-0.05%
2019/07/23	1	46.80	7	46.87	46.80	-6	4,290	-0.14%
2019/07/22	0	0.00	6	47.16	46.80	-6	4,266	-0.14%
2019/07/18	1	45.95	5	45.92	45.85	-4	4,170	-0.10%
2019/07/17	5	45.86	1	45.95	45.75	4	4,206	0.10%
2019/07/12	0	0.00	10	45.20	45.15	-10	4,357	-0.23%
2019/07/03	1	45.20	1	45.20	45.20	0	5,084	0.00%
2019/07/01	1	45.35	4	45.40	45.50	-3	5,207	-0.06%
2019/06/28	3	45.32	1	45.40	45.30	2	5,252	0.04%
2019/06/27	4	46.04	4	46.05	45.95	0	5,257	0.00%
2019/06/26	2	46.45	0	0.00	46.40	2	5,218	0.04%
2019/06/25	10	46.50	0	0.00	46.75	10	5,301	0.19%
2019/06/24	0	0.00	1	46.05	46.50	-1	5,417	-0.02%
2019/06/20	0	0.00	1	45.80	45.80	-1	5,183	-0.02%
2019/06/19	0	0.00	3	46.00	45.80	-3	5,252	-0.06%
2019/06/18	3	45.90	5	46.00	46.00	-2	5,337	-0.04%
2019/06/17	1	45.85	7	45.90	45.85	-6	5,770	-0.10%
2019/06/14	6	45.58	0	0.00	45.50	6	5,918	0.10%
2019/06/13	3	45.10	0	0.00	45.15	3	5,961	0.05%
2019/06/12	1	44.70	5	44.90	44.90	-4	6,029	-0.07%
2019/06/11	24	44.99	26	44.72	45.00	-2	6,142	-0.03%
2019/06/10	0	0.00	1	44.10	44.15	-1	6,048	-0.02%
2019/06/06	1	44.00	0	0.00	43.95	1	6,080	0.02%
2019/06/05	1	44.00	0	0.00	44.00	1	6,099	0.02%
2019/06/03	1	44.05	2	44.08	43.90	-1	6,154	-0.02%
2019/05/31	0	0.00	2	44.20	44.05	-2	6,207	-0.03%
2019/05/29	0	0.00	5	44.00	44.15	-5	6,355	-0.08%
2019/05/24	5	43.85	0	0.00	43.80	5	6,473	0.08%
2019/05/23	6	44.18	0	0.00	44.05	6	6,541	0.09%
2019/05/22	11	44.36	0	0.00	44.65	11	6,421	0.17%
2019/05/21	0	0.00	1	43.95	44.20	-1	6,469	-0.02%
2019/05/20	1	44.35	5	44.70	43.95	-4	6,497	-0.06%
2019/05/17	5	43.90	0	0.00	43.90	5	6,483	0.08%
2019/05/15	1	43.95	0	0.00	43.90	1	6,684	0.01%
2019/05/14	14	43.24	12	43.97	43.80	2	6,884	0.03%
2019/05/13	10	43.85	0	0.00	43.70	10	7,035	0.14%
2019/05/10	0	0.00	3	43.70	43.85	-3	7,139	-0.04%
2019/05/09	0	0.00	1	43.85	43.85	-1	7,167	-0.01%
2019/05/08	2	44.35	1	44.15	43.90	1	7,191	0.01%
2019/05/06	8	44.64	3	44.72	44.40	5	7,482	0.07%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/17	3	43.58	0	0.00	43.95	3	8,424	0.04%
2019/04/16	1	43.65	0	0.00	43.70	1	8,758	0.01%
2019/04/15	2	43.68	10	43.65	43.60	-8	8,982	-0.09%
2019/04/12	1	43.65	0	0.00	44.00	1	9,087	0.01%
2019/04/10	10	44.35	0	0.00	44.15	10	9,091	0.11%
2019/04/09	6	44.28	0	0.00	44.20	6	9,093	0.07%
2019/04/08	1	44.80	0	0.00	44.80	1	9,010	0.01%
2019/03/28	46	45.05	2	44.95	44.95	44	9,955	0.44%
2019/03/27	3	46.60	1	45.60	45.55	2	9,886	0.02%
2019/03/26	1	45.55	0	0.00	45.55	1	9,681	0.01%
2019/03/22	0	0.00	20	46.15	46.15	-20	9,617	-0.21%
2019/03/21	12	46.93	11	47.15	46.80	1	9,505	0.01%
2019/03/20	20	45.90	19	46.74	47.25	1	9,335	0.01%
2019/03/19	2	45.18	0	0.00	45.30	2	8,875	0.02%
2019/03/18	0	0.00	9	44.57	44.65	-9	8,758	-0.10%
2019/03/14	5	43.34	0	0.00	43.40	5	8,673	0.06%
2019/03/13	4	43.58	2	43.15	43.15	2	8,653	0.02%
2019/03/11	0	0.00	1	43.75	43.70	-1	8,757	-0.01%
2019/03/05	10	44.50	0	0.00	44.10	10	9,506	0.11%
2019/03/04	0	0.00	3	44.85	44.70	-3	9,893	-0.03%
2019/02/26	3	44.15	0	0.00	44.00	3	10,566	0.03%
2019/02/25	1	43.90	0	0.00	43.85	1	10,606	0.01%
2019/02/22	3	43.60	0	0.00	43.60	3	10,647	0.03%
2019/02/20	2	43.83	0	0.00	44.05	2	10,551	0.02%
2019/02/19	2	43.85	0	0.00	43.85	2	10,492	0.02%
2019/02/14	2	45.00	0	0.00	44.55	2	10,780	0.02%
2019/02/13	16	45.53	12	45.40	45.65	4	10,803	0.04%
2019/02/12	1	45.05	0	0.00	45.55	1	10,689	0.01%
2019/02/11	2	44.05	2	43.80	43.95	0	10,492	0.00%
2019/01/30	2	43.80	2	43.68	43.90	0	10,399	0.00%
2019/01/29	1	43.85	1	43.65	43.65	0	10,456	0.00%
2019/01/28	2	44.15	2	43.80	43.85	0	10,508	0.00%
2019/01/22	0	0.00	2	46.20	45.70	-2	10,682	-0.02%
2019/01/21	3	47.07	2	46.65	46.65	1	10,850	0.01%
2019/01/17	3	46.43	3	46.33	46.10	0	11,343	0.00%
2019/01/16	0	0.00	1	46.85	46.80	-1	11,832	-0.01%
2019/01/15	1	48.00	2	47.98	48.00	-1	11,916	-0.01%
2019/01/14	2	46.98	1	47.45	47.55	1	12,217	0.01%
2019/01/10	18	47.40	49	47.41	46.75	-31	13,226	-0.23%
2019/01/09	1	46.85	2	46.85	47.20	-1	13,256	-0.01%
2019/01/08	22	46.08	223	46.55	46.80	-201	13,112	-1.53%	大賣/鉅額交易
2019/01/07	202	44.72	6.6	44.65	45.00	195.4	12,778	1.53%	大買/鉅額交易
2019/01/04	2	43.75	2	43.80	43.80	0	12,633	0.00%
2019/01/03	0	0.00	1	43.15	43.30	-1	12,793	-0.01%
2019/01/02	1	42.00	5	42.20	42.40	-4	12,962	-0.03%
2018/12/28	0	0.00	2	42.00	42.05	-2	13,152	-0.02%
2018/12/27	1	42.05	1	42.10	42.05	0	13,354	0.00%
2018/12/26	0	0.00	1	41.65	42.00	-1	13,706	-0.01%
2018/12/25	0	0.00	3	41.43	41.85	-3	14,400	-0.02%
2018/12/24	5	42.00	5	43.75	42.00	0	14,374	0.00%
2018/12/22	5	44.11	28	44.27	43.35	-23	14,453	-0.16%
2018/12/21	20	43.85	2	43.88	42.85	18	14,682	0.12%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/18	5	41.90	2	41.95	42.00	3	15,294	0.02%
2018/12/12	10	42.43	0	0.00	42.20	10	17,083	0.06%
2018/12/10	5	41.65	0	0.00	42.00	5	17,110	0.03%
2018/12/05	4	42.60	0	0.00	42.35	4	17,502	0.02%
2018/12/04	22	43.80	2	43.55	43.05	20	17,561	0.11%
2018/12/03	3	43.70	2	43.40	43.50	1	17,574	0.01%
2018/11/30	2	43.14	4	43.43	42.70	-2	17,586	-0.01%
2018/11/29	1	42.80	3	43.72	42.85	-2	17,471	-0.01%
2018/11/27	5	41.42	6	41.19	42.05	-1	17,497	-0.01%
2018/11/26	11	41.09	7	39.96	43.00	4	17,106	0.02%
2018/11/23	0	0.00	3	43.00	42.95	-3	16,518	-0.02%
2018/11/22	3	43.20	0	0.00	42.80	3	16,619	0.02%
2018/11/21	1	43.45	0	0.00	43.55	1	16,659	0.01%
2018/11/19	2	44.90	0	0.00	44.90	2	16,999	0.01%
2018/11/16	1	45.05	1	44.65	44.65	0	17,340	0.00%
2018/11/15	3	44.83	10	45.30	44.85	-7	17,387	-0.04%
2018/11/14	12.3	45.38	4	45.71	45.10	8.3	17,459	0.05%
2018/11/13	5	45.25	0	0.00	45.45	5	17,434	0.03%
2018/11/12	0	0.00	1	44.00	43.95	-1	17,616	-0.01%
2018/11/09	1	46.00	1	46.20	45.80	0	17,949	0.00%
2018/11/08	1	45.85	1	45.30	45.50	0	18,561	0.00%
2018/11/07	0	0.00	2	45.20	45.00	-2	18,827	-0.01%
2018/11/06	4	45.38	0	0.00	44.80	4	19,151	0.02%
2018/11/05	2	45.45	4	45.98	45.50	-2	19,218	-0.01%
2018/11/02	6	45.53	5	46.00	45.35	1	19,466	0.01%
2018/11/01	1	44.45	2	44.90	44.90	-1	19,434	-0.01%
2018/10/31	2	43.75	6	43.61	43.40	-4	19,750	-0.02%
2018/10/30	2	43.33	4	43.08	43.15	-2	19,967	-0.01%
2018/10/29	8	43.49	5	44.22	43.25	3	19,877	0.02%
2018/10/26	1	44.65	2	43.75	43.30	-1	19,683	-0.01%
2018/10/25	9	43.37	5	43.50	43.20	4	19,475	0.02%
2018/10/24	22.2	48.03	38	48.95	46.95	-15.8	19,131	-0.08%
2018/10/23	6	51.12	2	50.90	50.90	4	18,589	0.02%
2018/10/22	5.3	52.08	15	52.67	51.30	-9.7	18,459	-0.05%
2018/10/19	30	48.67	22	50.04	51.30	8	18,041	0.04%
2018/10/18	28	46.55	53	47.13	48.60	-25	17,362	-0.14%
2018/10/17	9	46.61	0	0.00	46.00	9	16,799	0.05%
2018/10/16	1	47.65	1	48.40	47.80	0	16,704	0.00%
2018/10/15	2	46.60	0	0.00	47.30	2	16,678	0.01%
2018/10/12	6	46.28	6	46.49	47.05	0	16,635	0.00%
2018/10/11	3	45.82	3.8	46.21	45.25	-0.8	16,853	0.00%
2018/10/09	7	48.34	12	48.61	50.20	-5	16,566	-0.03%
2018/10/08	13	49.62	13	49.60	49.00	0	16,293	0.00%
2018/10/05	6	49.73	12	50.00	50.60	-6	16,074	-0.04%
2018/10/04	15	50.16	8	50.62	51.30	7	15,838	0.04%
2018/10/03	26.2	52.04	33.1	50.99	49.00	-6.9	15,498	-0.04%
2018/10/01	7	52.40	14.1	52.91	53.10	-7.1	14,804	-0.05%
2018/09/28	12.5	53.95	1.2	53.77	53.50	11.3	14,574	0.08%
2018/09/27	4	53.48	15	53.93	54.80	-11	14,303	-0.08%
2018/09/26	16	52.53	15	51.73	52.00	1	14,006	0.01%
2018/09/25	5	54.76	15	53.75	54.00	-10	13,820	-0.07%
2018/09/21	6	53.18	3	52.53	53.20	3	13,491	0.02%
2018/09/20	5	51.26	6	51.75	52.50	-1	13,152	-0.01%
2018/09/19	6	48.52	14	48.94	50.30	-8	12,459	-0.06%
2018/09/18	15	45.87	4	45.61	46.60	11	11,924	0.09%
2018/09/17	1	44.90	2	44.98	44.80	-1	11,743	-0.01%
2018/09/14	1	44.80	0	0.00	44.15	1	11,835	0.01%
2018/09/13	2	44.65	2	44.50	44.50	0	11,874	0.00%
2018/09/12	7	44.47	2	44.00	44.40	5	11,834	0.04%
2018/09/11	1	43.10	1	42.50	43.75	0	11,729	0.00%
2018/09/10	3	42.30	0	0.00	42.15	3	11,960	0.03%
2018/09/07	2	43.25	4	43.50	43.00	-2	12,155	-0.02%
2018/09/06	5	43.60	1	43.60	43.50	4	12,518	0.03%
2018/09/05	0	0.00	5	43.45	43.60	-5	12,709	-0.04%
2018/09/04	3	43.43	1	43.60	43.25	2	12,711	0.02%
2018/09/03	3	43.37	3	43.47	43.00	0	12,843	0.00%
2018/08/31	1	46.45	1	46.40	46.40	0	12,800	0.00%
2018/08/30	2	46.65	0	0.00	46.40	2	12,881	0.02%
2018/08/29	0	0.00	10	46.40	46.40	-10	13,091	-0.08%
2018/08/28	4	46.65	6	46.78	47.00	-2	13,420	-0.01%
2018/08/24	3.5	45.67	5	45.70	45.50	-1.5	14,879	-0.01%
2018/08/23	12	49.24	45.3	48.74	49.10	-33.3	14,732	-0.23%
2018/08/22	47	49.22	8	49.40	49.00	39	14,544	0.27%
2018/08/21	4	48.03	27	47.90	47.85	-23	14,216	-0.16%
2018/08/20	6	47.93	2	47.80	48.35	4	14,206	0.03%
2018/08/17	11	48.21	11	48.25	47.70	0	14,116	0.00%
2018/08/16	20.4	47.81	18	47.97	47.55	2.4	14,007	0.02%
2018/08/15	32	48.55	30	48.55	48.65	2	13,820	0.01%
2018/08/14	33	46.75	16	47.30	48.60	17	13,596	0.13%
2018/08/13	11	43.96	5	44.70	44.20	6	12,965	0.05%
2018/08/10	8	44.43	22	44.17	44.45	-14	12,769	-0.11%
2018/08/09	8	42.66	0	0.00	43.05	8	12,528	0.06%
2018/08/08	15	43.46	12	43.92	42.30	3	12,499	0.02%
2018/08/07	4	42.63	1.4	42.51	42.55	2.6	12,519	0.02%
2018/08/06	13	41.64	30	41.97	43.20	-17	12,948	-0.13%
2018/08/03	45	40.04	63	40.06	39.90	-18	12,645	-0.14%
2018/08/02	0	0.00	1	38.60	38.45	-1	12,563	-0.01%
2018/08/01	1	38.50	2	38.65	38.80	-1	12,662	-0.01%
2018/07/31	1	38.40	1	38.80	38.35	0	12,712	0.00%
2018/07/27	7	38.59	1	38.50	38.20	6	13,018	0.05%
2018/07/26	0	0.00	2	38.50	38.60	-2	13,125	-0.02%
2018/07/25	5	38.14	140	37.91	38.05	-135	13,286	-1.02%	大賣/鉅額交易
2018/07/23	3	36.53	141	36.43	36.60	-138	13,824	-1.00%	大賣/鉅額交易
2018/07/20	8	37.31	130	37.20	37.00	-122	14,122	-0.86%	大賣/鉅額交易
2018/07/19	4	39.00	3	38.50	38.40	1	14,329	0.01%
2018/07/18	2	38.78	0	0.00	39.05	2	14,832	0.01%
2018/07/17	20	38.48	15	38.46	38.75	5	15,220	0.03%
2018/07/16	0	0.00	14	37.44	37.25	-14	15,097	-0.09%
2018/07/13	0	0.00	5	37.10	36.70	-5	15,513	-0.03%
2018/07/10	4	36.93	0	0.00	37.10	4	15,879	0.03%
2018/07/09	0	0.00	7	37.11	36.95	-7	15,965	-0.04%
2018/07/06	11	36.31	1	36.20	36.05	10	16,078	0.06%
2018/07/05	4	36.43	2	37.50	36.05	2	16,341	0.01%
2018/07/04	5	37.04	4	37.05	37.10	1	16,748	0.01%
2018/07/03	50	36.30	0	0.00	35.75	50	17,135	0.29%
2018/07/02	105	36.56	4	36.78	36.40	101	17,310	0.58%	大買/鉅額交易
2018/06/28	5	36.47	2	36.15	36.15	3	18,103	0.02%
2018/06/27	5	37.02	0	0.00	37.10	5	18,199	0.03%
2018/06/26	0	0.00	4	35.99	36.65	-4	18,140	-0.02%
2018/06/25	2	36.28	28	36.36	36.50	-26	18,113	-0.14%
2018/06/22	11	38.25	0	0.00	37.60	11	18,084	0.06%
2018/06/21	3	38.75	3	38.93	38.80	0	18,300	0.00%
2018/06/20	9	38.90	12	38.75	38.60	-3	18,450	-0.02%
2018/06/19	8	40.38	8	40.43	39.75	0	18,457	0.00%
2018/06/15	1	40.00	7	39.16	40.00	-6	18,233	-0.03%
2018/06/14	39	39.46	26	39.61	38.20	13	17,948	0.07%
2018/06/13	7	37.94	40	38.59	38.90	-33	17,594	-0.19%
2018/06/12	0.9	37.45	2	37.20	37.65	-1.1	17,398	-0.01%
2018/06/11	40	37.01	13	36.97	36.85	27	17,491	0.15%
2018/06/08	30	38.68	28	39.04	37.95	2	17,661	0.01%
2018/06/07	260	37.99	22	38.10	37.85	238	17,384	1.37%	大買/鉅額交易
2018/06/06	25	38.14	21	38.01	38.00	4	17,431	0.02%
2018/06/05	9	37.57	20	37.25	37.50	-11	17,499	-0.06%
2018/06/04	56	37.45	27.5	37.87	37.60	28.5	17,321	0.16%
2018/06/01	39	34.85	42	34.85	35.70	-3	16,652	-0.02%
2018/05/29	2	32.20	2	32.40	32.75	0	17,850	0.00%
2018/05/25	1	32.35	0	0.00	32.10	1	18,965	0.01%
2018/05/24	37	32.82	37	32.67	32.60	0	19,129	0.00%
2018/05/23	15	32.57	6	32.55	32.55	9	19,353	0.05%
2018/05/22	7	33.27	4	33.65	32.60	3	19,394	0.02%
2018/05/21	2	33.75	3	33.83	33.50	-1	19,442	-0.01%
2018/05/18	15	34.01	5	34.12	33.60	10	19,370	0.05%
2018/05/17	12	34.15	15	34.09	33.85	-3	19,265	-0.02%
2018/05/16	17	33.90	19	34.06	33.80	-2	19,165	-0.01%
2018/05/15	29	34.12	80	34.16	34.00	-51	19,094	-0.27%
2018/05/14	84	33.88	70	34.72	33.35	14	18,926	0.07%
2018/05/11	44	34.13	11	34.11	34.80	33	18,371	0.18%
2018/05/10	9	34.29	0	0.00	34.10	9	18,209	0.05%
2018/05/09	12	33.78	2	33.58	33.90	10	18,001	0.06%
2018/05/08	2	33.20	9	33.13	33.50	-7	17,997	-0.04%
2018/05/07	4	33.14	9	33.31	33.25	-5	17,972	-0.03%
2018/05/04	5	32.30	0	0.00	32.25	5	17,775	0.03%
2018/05/03	1	32.75	6	33.02	32.75	-5	17,692	-0.03%
2018/05/02	12	33.33	18	33.66	33.80	-6	17,796	-0.03%
2018/04/30	8	33.91	8	34.24	34.00	0	17,715	0.00%
2018/04/27	16	32.04	16	31.97	32.80	0	17,368	0.00%
2018/04/26	12	32.19	4	32.73	31.75	8	17,300	0.05%
2018/04/25	3	32.35	9	31.96	32.40	-6	17,058	-0.04%
2018/04/24	17	32.22	16	32.23	31.35	1	16,798	0.01%
2018/04/23	26	34.06	37	34.47	34.75	-11	16,371	-0.07%
2018/04/20	34	33.00	40	32.83	32.70	-6	15,968	-0.04%
2018/04/19	31	33.01	4	33.25	33.20	27	15,831	0.17%
2018/04/18	5	30.56	5	30.83	30.85	0	15,481	0.00%
2018/04/17	1	30.55	6	30.28	30.05	-5	15,607	-0.03%
2018/04/13	7	31.58	3	31.50	31.35	4	16,144	0.02%
2018/04/12	11	31.77	11	31.87	31.75	0	16,733	0.00%
2018/04/11	2	31.73	3	32.18	32.40	-1	17,304	-0.01%
2018/04/10	19	32.15	19	32.01	31.60	0	17,095	0.00%
2018/04/09	12	31.70	18	31.69	32.50	-6	16,695	-0.04%
2018/04/03	8	30.57	3	30.95	30.45	5	16,402	0.03%
2018/04/02	17	30.75	23	30.83	30.65	-6	16,248	-0.04%
2018/03/31	9	30.06	26	30.06	29.70	-17	15,958	-0.11%
2018/03/30	10	28.91	10	29.09	29.00	0	15,797	0.00%
2018/03/27	0	0.00	1	27.55	28.30	-1	15,603	-0.01%
2018/03/26	2	26.83	2	27.10	26.80	0	15,503	0.00%
2018/03/23	6	28.07	4	28.21	28.25	2	15,275	0.01%
2018/03/22	0	0.00	1	29.10	29.05	-1	15,103	-0.01%
2018/03/21	1	29.05	1	28.55	28.50	0	14,990	0.00%
2018/03/20	2	28.65	4	28.90	28.60	-2	14,864	-0.01%
2018/03/16	4	29.50	3	29.05	28.90	1	14,564	0.01%
2018/03/15	4	29.56	8	29.61	29.40	-4	14,478	-0.03%
2018/03/14	12	29.50	12	29.72	29.75	0	14,263	0.00%
2018/03/13	4	28.55	7	28.30	28.45	-3	13,827	-0.02%
2018/03/12	10	27.70	1	27.65	28.80	9	13,710	0.07%
2018/03/09	2	27.50	0	0.00	27.50	2	13,492	0.01%
2018/03/07	1	29.30	0	0.00	27.95	1	12,914	0.01%
2018/03/06	1	28.70	0.5	28.65	28.80	0.5	12,618	0.00%
2018/03/05	31	30.30	32	30.26	29.40	-1	12,248	-0.01%
2018/03/02	14	28.42	20	28.12	28.80	-6	11,497	-0.05%
2018/03/01	2	26.35	15	27.35	27.70	-13	10,438	-0.12%
2018/02/27	1	25.20	1	25.55	25.20	0	9,336	0.00%
2018/02/26	1	25.65	9	25.56	25.35	-8	9,170	-0.09%
2018/02/23	16	25.12	1	25.30	25.00	15	8,916	0.17%
2018/02/22	6	24.58	0	0.00	24.50	6	8,601	0.07%
2018/02/21	1	23.90	5	24.48	24.50	-4	8,393	-0.05%
2018/02/07	0	0.00	1	22.20	22.00	-1	8,097	-0.01%
2018/02/06	5	21.35	11	21.76	21.30	-6	8,053	-0.07%
2018/02/02	2	23.80	3	23.62	23.55	-1	7,844	-0.01%
2018/02/01	5	23.92	4	23.75	23.75	1	7,852	0.01%
2018/01/30	5	23.50	0	0.00	23.65	5	7,702	0.06%
2018/01/26	7	24.09	10	24.20	24.20	-3	7,752	-0.04%
2018/01/25	12	24.47	4	24.99	24.60	8	8,332	0.10%
2018/01/24	2	23.70	0	0.00	24.00	2	8,182	0.02%
2018/01/23	5	23.30	0	0.00	22.85	5	8,008	0.06%
2018/01/22	6	23.60	14	23.53	23.55	-8	7,906	-0.10%
2018/01/18	1	23.95	18	24.03	23.85	-17	7,725	-0.22%
2018/01/17	4	24.03	0	0.00	24.00	4	7,678	0.05%
2018/01/16	9	24.99	0	0.00	24.75	9	7,543	0.12%
2018/01/15	1	24.55	6	24.50	24.90	-5	7,515	-0.07%
2018/01/12	0.1	24.80	0	0.00	24.90	0.1	7,532	0.00%
2018/01/11	11	25.32	1	25.90	25.20	10	7,472	0.13%
2018/01/10	6	25.61	10	25.41	25.30	-4	7,221	-0.06%
2018/01/09	8	25.23	10	25.05	24.80	-2	6,780	-0.03%
2018/01/08	26	24.69	11	25.27	24.85	15	6,332	0.24%
2018/01/05	11	23.45	9	22.84	23.50	2	5,586	0.04%
2018/01/04	9	21.56	0	0.00	21.50	9	4,821	0.19%
2018/01/02	0	0.00	5	22.28	22.00	-5	4,589	-0.11%

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