大成鋼 (2027)-元富-永和券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.80
漲跌
▼0.45
漲幅
-1.21%
成交量
3,862張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－元富-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	36.85	0	0.00	36.80	1	6,401	0.02%
2024/04/29	0	0.00	2	36.95	37.25	-2	6,371	-0.03%
2024/04/26	0	0.00	2	36.60	36.65	-2	6,315	-0.03%
2024/04/25	10	36.70	0	0.00	36.65	10	6,293	0.16%
2024/04/24	11	37.27	20	37.10	37.10	-9	6,260	-0.14%
2024/04/22	0	0.00	7	37.99	37.60	-7	6,242	-0.11%
2024/04/19	20	37.83	8	37.81	37.70	12	6,156	0.19%
2024/04/18	24	38.19	22	38.28	37.80	2	5,910	0.03%
2024/04/17	0	0.00	4	36.95	36.95	-4	5,460	-0.07%
2024/04/15	6	36.85	35	37.15	36.70	-29	5,378	-0.54%
2024/04/11	7.5	36.65	0	0.00	36.65	7.5	5,268	0.14%
2024/04/09	72	37.45	32	37.46	37.50	40	5,222	0.77%
2024/04/08	1	36.60	1	36.65	36.60	0	5,021	0.00%
2024/04/03	4	36.95	1	36.10	36.10	3	5,001	0.06%
2024/04/02	6.4	36.15	35	36.20	36.10	-28.6	4,885	-0.59%
2024/04/01	1	36.35	2	36.70	36.40	-1	4,908	-0.02%
2024/03/29	1	36.60	0.2	36.60	36.50	0.8	4,878	0.02%
2024/03/28	0.1	37.00	1	37.20	37.10	-0.9	4,763	-0.02%
2024/03/27	0	0.00	1.2	36.63	36.65	-1.2	4,780	-0.03%
2024/03/26	1.1	36.35	0	0.00	36.45	1.1	4,921	0.02%
2024/03/25	0	0.00	0.1	36.70	36.70	-0.1	5,151	0.00%
2024/03/22	0.3	37.08	6	37.90	37.10	-5.7	5,369	-0.11%
2024/03/21	5	37.15	1	36.70	37.15	4	5,672	0.07%
2024/03/20	5	36.75	20	36.53	36.40	-15	6,326	-0.24%
2024/03/19	0	0.00	9	36.56	36.30	-9	6,232	-0.14%
2024/03/18	0	0.00	11	35.90	35.90	-11	6,169	-0.18%
2024/03/15	0	0.00	4	35.93	36.30	-4	6,167	-0.06%
2024/03/14	12	36.34	35	36.35	36.30	-23	6,131	-0.38%
2024/03/08	1	35.40	1	35.70	35.45	0	6,111	0.00%
2024/03/07	3.5	35.72	0	0.00	35.85	3.5	6,149	0.06%
2024/03/06	1.1	36.02	0	0.00	36.05	1.1	6,233	0.02%
2024/03/05	0	0.00	2	35.90	36.00	-2	6,241	-0.03%
2024/03/04	5.2	35.93	0	0.00	35.85	5.2	6,250	0.08%
2024/02/29	0	0.00	1	36.00	35.90	-1	6,305	-0.02%
2024/02/27	5.2	35.85	0	0.00	35.80	5.2	6,304	0.08%
2024/02/23	0	0.00	1	36.25	36.20	-1	6,355	-0.02%
2024/02/22	0	0.00	5	36.40	36.45	-5	6,445	-0.08%
2024/02/19	0	0.00	2	36.65	36.75	-2	6,756	-0.03%
2024/01/31	0	0.00	0.1	37.00	37.10	-0.1	6,760	0.00%
2024/01/30	1	37.00	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0.1	37.34	0	0.00	37.40	0.1	6,774	0.00%
2024/01/23	0.1	36.90	0	0.00	37.00	0.1	6,875	0.00%
2024/01/18	2	36.65	0	0.00	36.60	2	6,886	0.03%
2024/01/17	2	36.83	0	0.00	36.50	2	6,886	0.03%
2024/01/16	3	37.15	0	0.00	37.05	3	6,790	0.04%
2024/01/11	8.1	37.38	0	0.00	37.40	8.1	6,788	0.12%
2024/01/10	2	37.55	16	37.49	37.50	-14	6,933	-0.20%
2024/01/09	4	38.49	10	38.30	38.30	-6	6,862	-0.09%
2024/01/08	0	0.00	3	38.95	38.95	-3	6,838	-0.04%
2024/01/03	1	39.35	0	0.00	39.25	1	6,890	0.01%
2023/12/29	0	0.00	11	39.31	39.60	-11	6,809	-0.16%
2023/12/28	0	0.00	20	39.30	39.50	-20	6,803	-0.29%
2023/12/27	15	39.20	5.9	39.30	39.35	9.1	6,814	0.13%
2023/12/26	3.5	39.45	1.6	39.42	39.50	1.9	6,754	0.03%
2023/12/22	5	39.20	1	39.55	39.20	4	6,693	0.06%
2023/12/21	7.1	39.49	1	39.65	39.35	6.1	6,577	0.09%
2023/12/20	3	39.97	0	39.70	39.70	3	6,433	0.05%
2023/12/19	24.2	39.66	0	0.00	39.70	24.2	6,198	0.39%
2023/12/18	14	39.71	8.2	40.01	39.75	5.9	5,956	0.10%
2023/12/15	34	39.76	22	40.22	39.55	12	5,561	0.22%
2023/12/14	0.1	38.25	0	0.00	38.20	0.1	4,839	0.00%
2023/12/13	1	38.25	0	0.00	38.00	1	5,071	0.02%
2023/12/12	2.3	38.35	0	0.00	38.35	2.3	5,345	0.04%
2023/12/11	0.6	38.41	0	0.00	38.40	0.6	5,332	0.01%
2023/12/08	1.2	38.80	2	38.40	38.40	-0.8	5,310	-0.02%
2023/12/07	1	39.05	0.5	39.10	38.80	0.5	5,187	0.01%
2023/12/06	10	39.15	1	39.20	39.15	9	5,176	0.17%
2023/12/04	0	0.00	10.3	39.24	39.25	-10.3	5,231	-0.20%
2023/12/01	1	39.00	3	38.85	38.85	-2	5,216	-0.04%
2023/11/30	0	0.00	1	38.50	38.65	-1	5,124	-0.02%
2023/11/29	0	0.00	2	38.60	38.50	-2	5,235	-0.04%
2023/11/28	10	38.55	0	38.50	38.65	10	5,256	0.19%
2023/11/22	5	38.55	1	38.60	38.60	4	5,234	0.08%
2023/11/21	20	38.50	11	38.23	38.50	9	5,185	0.17%
2023/11/20	0	0.00	0.2	38.00	38.05	-0.2	5,091	0.00%
2023/11/17	2	38.10	2	38.18	38.10	0	5,070	0.00%
2023/11/16	41	38.07	10	38.12	38.15	31	5,020	0.62%
2023/11/15	0	0.00	4	37.00	37.05	-4	4,845	-0.08%
2023/11/14	1	36.30	0	0.00	36.50	1	4,922	0.02%
2023/11/13	1	36.80	0	0.00	36.60	1	4,976	0.02%
2023/11/09	0.4	37.37	8	37.31	37.30	-7.7	5,274	-0.15%
2023/11/08	0.1	37.30	1	37.20	37.20	-1	5,457	-0.02%
2023/11/07	0.1	37.05	0	0.00	37.30	0.1	5,589	0.00%
2023/11/06	8	37.30	2	37.45	37.15	6	5,629	0.11%
2023/11/03	2	37.30	0.2	37.25	37.30	1.8	5,708	0.03%
2023/11/02	1	36.90	0	0.00	36.95	1	5,721	0.02%
2023/11/01	1	36.85	0	0.00	36.65	1	5,768	0.02%
2023/10/31	2.4	37.04	0	0.00	37.05	2.4	5,851	0.04%
2023/10/30	0	36.80	0	0.00	37.10	0	6,064	0.00%
2023/10/27	2.1	36.70	0	0.00	36.70	2.1	6,120	0.03%
2023/10/25	0	0.00	1	36.70	36.90	-1	7,181	-0.01%
2023/10/23	6	36.22	1	36.40	36.40	5	8,190	0.06%
2023/10/20	2	36.18	0	0.00	36.15	2	8,419	0.02%
2023/10/19	0.1	36.80	0	0.00	36.80	0.1	8,595	0.00%
2023/10/18	0	0.00	2.2	36.80	36.65	-2.2	8,901	-0.02%
2023/10/16	0	0.00	10	37.40	37.35	-10	9,295	-0.11%
2023/10/13	0	0.00	5	37.45	37.50	-5	9,418	-0.05%
2023/10/12	0	0.00	1	37.25	37.40	-1	9,474	-0.01%
2023/10/11	0	0.00	33	36.99	37.35	-33	9,524	-0.35%
2023/10/06	14	36.62	4	36.60	36.75	10	9,518	0.11%
2023/10/04	0	0.00	5	36.15	36.45	-5	9,591	-0.05%
2023/10/03	0.5	36.25	0	0.00	36.15	0.5	9,588	0.01%
2023/10/02	21	36.65	0	0.00	36.65	21	9,602	0.22%
2023/09/27	4	36.94	0	0.00	36.95	4	9,641	0.04%
2023/09/26	2.4	37.54	0	0.00	37.45	2.4	9,665	0.02%
2023/09/25	0.1	38.00	0	0.00	38.00	0.1	9,676	0.00%
2023/09/21	0	0.00	4	38.05	37.95	-4	9,652	-0.04%
2023/09/20	10.6	38.50	3	38.47	38.40	7.6	9,623	0.08%
2023/09/19	2	38.38	10.7	38.55	38.40	-8.7	9,625	-0.09%
2023/09/18	11	38.83	7	38.74	38.70	4	9,616	0.04%
2023/09/15	1	38.20	7	37.71	38.50	-6	9,394	-0.06%
2023/09/14	0	0.00	3	36.63	36.75	-3	9,158	-0.03%
2023/09/12	0	36.15	0	0.00	36.20	0	9,426	0.00%
2023/09/11	2	36.00	0.2	36.25	36.05	1.8	9,635	0.02%
2023/09/07	2.4	35.98	0	0.00	35.75	2.4	9,781	0.02%
2023/09/06	1	36.50	0	0.00	36.45	1	9,722	0.01%
2023/09/05	2	37.05	10	37.07	37.25	-8	9,727	-0.08%
2023/09/04	2.2	36.42	7.8	36.32	37.20	-5.6	9,828	-0.06%
2023/09/01	2	36.43	0	0.00	36.50	2	9,728	0.02%
2023/08/31	3	36.55	1	36.60	36.30	2	9,783	0.02%
2023/08/30	4	36.06	1	36.25	36.25	3	10,015	0.03%
2023/08/29	1	35.70	0	0.00	35.75	1	10,067	0.01%
2023/08/21	2	36.35	0	0.00	36.30	2	10,124	0.02%
2023/08/18	6	36.86	0	0.00	37.00	6	10,110	0.06%
2023/08/17	0.2	36.55	0	0.00	36.45	0.2	10,050	0.00%
2023/08/16	9	36.00	0	0.00	36.30	9	10,040	0.09%
2023/08/15	9	37.09	0	0.00	37.00	9	9,926	0.09%
2023/08/14	9.2	38.00	17	38.08	37.75	-7.8	9,799	-0.08%
2023/08/11	5	39.15	1	39.15	39.45	4	9,620	0.04%
2023/08/09	0	0.00	1	40.00	40.05	-1	9,515	-0.01%
2023/08/08	5	40.15	0	0.00	40.40	5	9,482	0.05%
2023/08/07	4	40.00	0	0.00	40.50	4	9,485	0.04%
2023/08/04	4	40.10	10	39.89	40.45	-6	9,448	-0.06%
2023/08/02	8	40.24	7	40.26	40.15	1	9,483	0.01%
2023/08/01	6	39.44	1	39.50	39.40	5	9,383	0.05%
2023/07/31	5	39.36	1	39.35	39.50	4	9,346	0.04%
2023/07/28	18.2	39.94	7	39.93	39.95	11.2	9,096	0.12%
2023/07/27	20	49.38	15.1	49.53	49.90	4.9	8,302	0.06%
2023/07/26	16	49.00	5	48.95	48.90	11	7,702	0.14%
2023/07/25	23	48.90	21	48.89	48.95	2	7,395	0.03%
2023/07/24	3	48.58	20	48.78	48.80	-17	7,187	-0.24%
2023/07/21	35	49.07	16	48.78	48.70	19	7,075	0.27%
2023/07/20	5	49.38	9	48.64	49.45	-4	6,883	-0.06%
2023/07/19	3	47.63	0	0.00	47.80	3	6,469	0.05%
2023/07/18	7	47.65	1	47.80	47.95	6	6,483	0.09%
2023/07/17	6	47.86	12.1	47.90	48.00	-6.1	6,400	-0.10%
2023/07/14	8	47.90	0	0.00	47.75	8	6,419	0.12%
2023/07/13	6	47.45	1	47.40	47.45	5	6,444	0.08%
2023/07/11	2	47.15	0	0.00	47.20	2	6,483	0.03%
2023/07/10	2	47.10	1	47.10	47.10	1	6,561	0.02%
2023/07/07	2	47.00	5	47.10	47.15	-3	6,701	-0.04%
2023/07/06	0	0.00	2	48.00	47.50	-2	6,724	-0.03%
2023/07/05	0	0.00	0	48.15	48.05	0	6,681	0.00%
2023/07/04	4	48.10	3	48.10	48.20	1	6,685	0.01%
2023/07/03	3	48.05	0.2	47.65	47.95	2.8	6,792	0.04%
2023/06/30	0.2	47.55	0.1	47.50	47.40	0.2	6,819	0.00%
2023/06/29	2	47.55	0	0.00	47.35	2	6,857	0.03%
2023/06/27	5	47.75	0	0.00	47.45	5	6,872	0.07%
2023/06/26	0	0.00	10	47.50	47.60	-10	6,845	-0.15%
2023/06/20	1	47.15	0	0.00	47.50	1	6,847	0.01%
2023/06/19	4	48.09	11	48.19	47.90	-7	6,836	-0.10%
2023/06/16	2	48.43	10	48.49	48.35	-8	6,840	-0.12%
2023/06/15	6	47.79	17	47.51	47.95	-11	6,728	-0.16%
2023/06/14	0	0.00	1	46.95	47.00	-1	6,682	-0.01%
2023/06/13	7	46.37	53	46.30	46.40	-46	6,970	-0.66%
2023/06/12	8	47.03	1.1	46.85	46.95	7	7,263	0.10%
2023/06/09	0	0.00	2	47.13	47.40	-2	8,323	-0.02%
2023/06/08	11	47.48	1	47.40	47.25	10	8,588	0.12%
2023/06/07	0	0.00	1	46.95	47.00	-1	8,554	-0.01%
2023/06/06	1	46.90	10	46.70	46.90	-9	8,634	-0.10%
2023/06/05	6	46.88	11	46.98	46.90	-5	8,690	-0.06%
2023/06/02	0	0.00	3	45.63	45.70	-3	8,633	-0.03%
2023/06/01	1	45.45	7.3	45.20	45.45	-6.3	8,797	-0.07%
2023/05/31	3	45.25	1	45.40	45.10	2	8,817	0.02%
2023/05/26	3	44.95	0	0.00	44.95	3	8,870	0.03%
2023/05/25	1.3	45.26	0	0.00	45.20	1.3	8,903	0.01%
2023/05/24	0	0.00	1	45.60	45.60	-1	8,931	-0.01%
2023/05/23	1	45.80	0	0.00	45.40	1	8,963	0.01%
2023/05/22	0	0.00	5	45.45	45.50	-5	8,960	-0.06%
2023/05/19	9	45.02	20	45.08	45.10	-11	9,005	-0.12%
2023/05/17	0	0.00	1	44.60	44.70	-1	9,283	-0.01%
2023/05/12	8	44.13	0	0.00	43.90	8	9,421	0.08%
2023/05/11	8	44.13	0	0.00	44.35	8	9,425	0.08%
2023/05/09	6	44.67	0	0.00	44.45	6	9,511	0.06%
2023/05/08	0	0.00	6	45.50	45.45	-6	9,438	-0.06%
2023/05/05	0	0.00	5	45.00	45.00	-5	9,411	-0.05%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/05/02	0	0.00	1	44.80	44.85	-1	9,999	-0.01%
2023/04/28	0	0.00	11	44.18	44.45	-11	10,123	-0.11%
2023/04/27	30	43.85	40	43.65	43.85	-10	10,157	-0.10%
2023/04/26	5	43.00	0	0.00	43.25	5	10,176	0.05%
2023/04/25	5	43.90	1	43.55	43.40	4	10,141	0.04%
2023/04/24	0	0.00	5	44.26	44.05	-5	10,117	-0.05%
2023/04/21	24	44.56	26	44.21	44.20	-2	10,201	-0.02%
2023/04/20	7	44.84	0	0.00	44.85	7	10,184	0.07%
2023/04/19	1	45.10	6	45.20	45.05	-5	10,215	-0.05%
2023/04/18	11	45.41	0	0.00	45.35	11	10,145	0.11%
2023/04/17	1	45.65	7	45.66	45.70	-6	10,104	-0.06%
2023/04/14	2	45.40	5	45.35	45.35	-3	10,046	-0.03%
2023/04/13	2	45.58	6	45.60	45.45	-4	10,047	-0.04%
2023/04/12	11	45.34	3	45.43	45.30	8	10,044	0.08%
2023/04/11	3	44.85	0	0.00	44.80	3	9,940	0.03%
2023/04/10	2	44.90	1	45.15	44.90	1	9,940	0.01%
2023/04/06	21	44.86	7	45.15	44.85	14	10,057	0.14%
2023/03/31	5	45.50	5	45.54	45.50	0	10,114	0.00%
2023/03/30	6.5	45.45	13	45.52	45.60	-6.5	10,624	-0.06%
2023/03/29	1	45.35	0	0.00	45.40	1	11,252	0.01%
2023/03/28	1	45.40	11	45.56	45.35	-10	11,750	-0.09%
2023/03/27	6	45.49	2	45.65	45.50	4	12,350	0.03%
2023/03/24	8	45.19	0	0.00	45.15	8	12,834	0.06%
2023/03/23	8	45.30	0	0.00	45.25	8	13,167	0.06%
2023/03/21	1	45.50	1	45.59	45.30	0	13,955	0.00%
2023/03/20	10	45.32	22	45.35	45.20	-12	14,144	-0.08%
2023/03/17	1	44.90	2	45.18	45.45	-1	14,211	-0.01%
2023/03/16	56	44.72	98	45.07	44.50	-42	14,219	-0.30%
2023/03/15	71	46.67	27	45.84	45.80	44	14,140	0.31%
2023/03/14	71	46.92	58	46.78	46.55	13	14,124	0.09%
2023/03/13	3	44.90	79.8	45.01	45.35	-76.8	13,791	-0.56%
2023/03/10	3	44.58	19.1	44.45	44.40	-16.1	13,477	-0.12%
2023/03/09	5	44.72	0	0.00	44.70	5	13,485	0.04%
2023/03/08	1	44.70	4	45.10	45.10	-3	13,415	-0.02%
2023/03/07	0	0.00	2	44.65	45.00	-2	13,319	-0.02%
2023/03/06	0	0.00	3	44.40	44.50	-3	13,125	-0.02%
2023/03/02	0	43.25	0	0.00	43.40	0	13,007	0.00%
2023/03/01	5	43.16	4	43.43	43.10	1	13,041	0.01%
2023/02/24	2	43.60	0	0.00	43.50	2	13,046	0.02%
2023/02/17	5	42.72	0	0.00	42.80	5	14,206	0.04%
2023/02/15	7	43.34	0	0.00	42.90	7	14,935	0.05%
2023/02/14	19	43.92	1	44.05	43.95	18	14,645	0.12%
2023/02/13	2	43.93	0	0.00	44.15	2	14,664	0.01%
2023/02/10	1.1	43.91	20	44.33	43.80	-18.9	14,750	-0.13%
2023/02/09	0	0.00	7	44.36	44.40	-7	14,925	-0.05%
2023/02/08	0	0.00	0.1	44.30	44.20	-0.1	14,944	0.00%
2023/02/07	0	0.00	2	44.00	44.35	-2	14,906	-0.01%
2023/02/03	1	44.25	2	44.25	44.20	-1	14,902	-0.01%
2023/02/02	0	0.00	28	44.69	44.95	-28	14,847	-0.19%
2023/02/01	1	44.75	4	45.11	44.90	-3	14,751	-0.02%
2023/01/30	42	44.10	2	44.13	44.30	40	14,397	0.28%
2023/01/17	2	43.38	1	43.45	43.50	1	14,281	0.01%
2023/01/16	1	43.35	3	43.00	43.00	-2	14,298	-0.01%
2023/01/13	0	0.00	1	43.50	43.00	-1	14,313	-0.01%
2023/01/12	1	43.40	2	43.58	43.40	-1	14,410	-0.01%
2023/01/11	2	43.28	1.1	43.18	43.20	0.9	14,393	0.01%
2023/01/10	0	0.00	1	43.10	42.90	-1	14,346	-0.01%
2023/01/09	0	0.00	1	42.60	42.75	-1	14,339	-0.01%
2023/01/03	0	0.00	3	42.50	42.60	-3	14,803	-0.02%
2022/12/30	0	0.00	1	42.30	42.40	-1	14,786	-0.01%
2022/12/29	1	41.15	0	0.00	41.35	1	14,795	0.01%
2022/12/28	1	42.10	1	42.35	41.65	0	14,922	0.00%
2022/12/26	6	42.43	0	0.00	42.10	6	15,103	0.04%
2022/12/23	1	42.85	2	43.20	43.15	-1	15,177	-0.01%
2022/12/22	7.1	42.91	2	44.00	44.00	5.1	15,033	0.03%
2022/12/21	3.1	42.74	9	43.04	43.00	-6	14,606	-0.04%
2022/12/20	0	42.20	0	0.00	41.50	0	14,020	0.00%
2022/12/19	14	42.39	17	42.76	42.00	-3	13,648	-0.02%
2022/12/16	1	43.80	3	44.07	43.55	-2	13,086	-0.02%
2022/12/15	46	44.84	35	45.00	44.75	11	12,606	0.09%
2022/12/14	18	43.88	20	44.10	44.20	-2	12,315	-0.02%
2022/12/13	48	43.87	26	44.13	43.60	22	12,024	0.18%
2022/12/12	6	41.66	30	41.90	42.45	-24	11,484	-0.21%
2022/12/09	3	43.12	2.2	43.15	43.15	0.8	11,255	0.01%
2022/12/08	0	0.00	41	43.16	43.20	-41	11,166	-0.37%
2022/12/07	2	43.10	1	42.90	43.10	1	11,063	0.01%
2022/12/06	11	43.15	11	43.50	42.80	0	10,897	0.00%
2022/12/05	25	42.61	37.1	42.01	43.30	-12.1	10,634	-0.11%
2022/12/02	0	0.00	0.2	40.50	40.50	-0.2	9,993	0.00%
2022/12/01	15	40.90	0	0.00	40.50	15	10,017	0.15%
2022/11/30	1	40.25	4	40.33	40.25	-3	9,943	-0.03%
2022/11/29	3	40.02	0	0.00	40.15	3	9,927	0.03%
2022/11/28	1	39.75	0	0.00	39.55	1	9,958	0.01%
2022/11/25	0	0.00	4	40.55	40.00	-4	10,050	-0.04%
2022/11/24	0	0.00	0.1	40.10	40.05	-0.1	10,023	0.00%
2022/11/22	7	39.71	1	39.90	39.80	6	10,063	0.06%
2022/11/21	9	39.87	2	40.00	40.15	7	10,088	0.07%
2022/11/18	9	40.24	34	40.05	39.90	-25	10,079	-0.25%
2022/11/17	0	0.00	26	41.02	41.10	-26	9,984	-0.26%
2022/11/16	31	41.11	1	41.25	40.85	30	9,873	0.30%
2022/11/15	16	41.40	7.5	41.42	41.30	8.5	9,570	0.09%
2022/11/14	22	40.02	6	39.90	40.80	16	9,242	0.17%
2022/11/11	10	39.52	8	39.92	39.25	2	9,020	0.02%
2022/11/09	5	39.60	6	39.82	39.60	-1	9,324	-0.01%
2022/11/08	5	39.55	4	39.38	39.45	1	9,820	0.01%
2022/11/07	0	0.00	13	38.37	39.40	-13	10,501	-0.12%
2022/11/04	2	37.40	0	0.00	37.45	2	10,317	0.02%
2022/11/03	6	37.55	1	37.75	37.70	5	10,263	0.05%
2022/11/02	1	38.05	2	38.25	38.05	-1	10,278	-0.01%
2022/11/01	1	37.25	1	37.45	37.60	0	10,259	0.00%
2022/10/28	6	38.28	0	0.00	37.80	6	10,252	0.06%
2022/10/27	0	0.00	6	38.75	38.85	-6	10,283	-0.06%
2022/10/26	1	38.40	0	0.00	38.15	1	10,434	0.01%
2022/10/25	5	38.25	1	38.55	38.75	4	10,655	0.04%
2022/10/24	8	38.85	8	39.06	38.70	0	10,661	0.00%
2022/10/21	0	0.00	1	38.85	38.45	-1	10,610	-0.01%
2022/10/20	7	37.34	5	37.74	38.65	2	10,581	0.02%
2022/10/19	7	38.34	1	38.70	38.15	6	10,544	0.06%
2022/10/18	8	38.91	0	0.00	38.90	8	10,689	0.07%
2022/10/17	2	38.13	1	38.60	39.10	1	10,730	0.01%
2022/10/14	1	39.25	2	39.03	39.10	-1	10,733	-0.01%
2022/10/13	1	39.10	14	37.45	37.20	-13	10,777	-0.12%
2022/10/12	4	38.34	2	38.68	39.00	2	10,866	0.02%
2022/10/11	3	38.57	6	38.64	38.45	-3	10,944	-0.03%
2022/10/07	0	0.00	1	39.05	39.20	-1	10,890	-0.01%
2022/10/06	1	38.70	1	38.85	39.20	0	10,921	0.00%
2022/10/05	5	39.40	0	0.00	39.20	5	10,898	0.05%
2022/10/03	5	37.67	3	37.87	38.10	2	10,661	0.02%
2022/09/30	1	35.15	3	37.15	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	3	36.00	35.90	-3	10,539	-0.03%
2022/09/28	6	36.22	3	35.48	35.25	3	10,558	0.03%
2022/09/27	1	36.95	2	37.30	37.10	-1	10,453	-0.01%
2022/09/26	13	37.42	5	37.46	37.20	8	10,454	0.08%
2022/09/23	2	39.00	5	39.20	39.00	-3	10,523	-0.03%
2022/09/22	1.5	38.54	3	38.75	39.00	-1.5	10,588	-0.01%
2022/09/21	3	39.18	3	39.60	38.85	0	10,574	0.00%
2022/09/20	3	39.13	1	39.35	39.35	2	10,530	0.02%
2022/09/19	1	39.35	25	39.19	39.00	-24	10,591	-0.23%
2022/09/16	8	39.23	9	39.05	39.00	-1	10,671	-0.01%
2022/09/15	3	39.65	3	39.57	39.60	0	10,794	0.00%
2022/09/14	10	39.43	13	39.50	39.55	-3	10,933	-0.03%
2022/09/13	6	39.98	1	40.00	40.00	5	11,066	0.05%
2022/09/12	8	39.86	2	39.65	39.85	6	11,356	0.05%
2022/09/08	20	38.70	5	38.51	39.10	15	11,407	0.13%
2022/09/07	5	37.47	1	37.70	37.50	4	11,508	0.03%
2022/09/06	1	37.70	10	37.80	37.80	-9	11,585	-0.08%
2022/09/02	3	38.05	0.1	38.60	38.05	2.9	12,013	0.02%
2022/09/01	7.9	38.69	0	0.00	38.65	7.9	11,982	0.07%
2022/08/31	0	0.00	0	39.70	39.55	0	11,877	0.00%
2022/08/30	1	39.70	2	39.65	39.70	-1	11,907	-0.01%
2022/08/29	4	39.10	0	0.00	39.40	4	11,903	0.03%
2022/08/26	8	40.43	11	40.37	40.45	-3	11,929	-0.02%
2022/08/25	1	40.60	2	40.40	40.35	-1	11,897	-0.01%
2022/08/24	3	40.15	14.1	40.31	40.15	-11.1	11,867	-0.09%
2022/08/23	1	39.80	1	39.65	39.85	0	11,826	0.00%
2022/08/22	8	40.09	3	40.07	40.15	5	11,853	0.04%
2022/08/19	5	40.55	0	0.00	40.65	5	11,942	0.04%
2022/08/18	32	40.68	55.1	40.61	40.65	-23.1	11,930	-0.19%
2022/08/17	1	39.80	5	39.83	39.55	-4	11,527	-0.03%
2022/08/16	46	39.27	32	39.25	39.20	14	11,415	0.12%
2022/08/15	17	39.75	21	40.01	39.90	-4	11,331	-0.04%
2022/08/12	51	38.56	35.1	38.55	39.15	15.9	10,931	0.15%
2022/08/11	6	35.60	0	0.00	35.70	6	10,485	0.06%
2022/08/10	2	35.08	3	35.15	35.20	-1	10,598	-0.01%
2022/08/09	0	0.00	1	34.75	35.15	-1	10,671	-0.01%
2022/08/08	1	34.85	7	35.16	35.40	-6	10,751	-0.06%
2022/08/05	2	34.78	0	0.00	34.90	2	10,838	0.02%
2022/08/04	3	34.30	0	0.00	34.35	3	11,011	0.03%
2022/08/03	1	35.00	1	34.65	34.50	0	11,353	0.00%
2022/08/02	6	35.32	1	35.70	35.10	5	11,533	0.04%
2022/08/01	2	36.45	4.1	36.33	36.20	-2.1	11,541	-0.02%
2022/07/29	0.1	34.85	0	0.00	34.90	0.1	11,473	0.00%
2022/07/28	0	0.00	2	35.20	34.90	-2	11,664	-0.02%
2022/07/27	0	0.00	4	35.10	35.40	-4	11,856	-0.03%
2022/07/26	0	0.00	4	35.11	35.10	-4	12,006	-0.03%
2022/07/25	7	35.97	3	35.87	36.00	4	12,154	0.03%
2022/07/22	0	0.00	15	34.95	34.90	-15	12,173	-0.12%
2022/07/21	5	34.55	3	34.93	35.05	2	12,496	0.02%
2022/07/20	1	34.70	3	34.90	34.85	-2	13,085	-0.01%
2022/07/19	17	35.81	33	36.16	36.05	-16	13,222	-0.12%
2022/07/18	8	34.83	13	35.00	35.10	-5	13,270	-0.04%
2022/07/15	1	33.80	0	0.00	33.95	1	13,581	0.01%
2022/07/14	10	33.55	1.6	34.30	34.35	8.4	14,020	0.06%
2022/07/13	1	33.80	1	34.25	33.80	0	14,450	0.00%
2022/07/12	0	0.00	15	34.25	33.80	-15	15,070	-0.10%
2022/07/11	15	34.72	0	0.00	34.75	15	16,432	0.09%
2022/07/08	0	0.00	1	34.80	35.20	-1	17,518	-0.01%
2022/07/06	3	33.32	0	0.00	33.20	3	18,262	0.02%
2022/07/05	0	0.00	3	33.55	34.30	-3	18,742	-0.02%
2022/07/04	5	33.03	1	33.30	33.40	4	19,064	0.02%
2022/06/30	3	34.53	10	34.39	33.85	-7	19,088	-0.04%
2022/06/29	1	35.20	3	35.43	35.25	-2	19,044	-0.01%
2022/06/28	2	35.55	0	0.00	35.55	2	19,123	0.01%
2022/06/27	2.1	35.86	6.1	36.16	36.25	-4	19,247	-0.02%
2022/06/24	1	34.95	1	35.30	35.00	0	19,434	0.00%
2022/06/23	2	35.28	4	35.00	34.90	-2	19,826	-0.01%
2022/06/22	1	36.60	7	35.50	35.30	-6	19,939	-0.03%
2022/06/21	4	36.41	8	36.66	37.10	-4	20,052	-0.02%
2022/06/20	11.1	37.05	0	0.00	35.40	11.1	20,063	0.06%
2022/06/17	9	37.98	0	0.00	38.05	9	20,080	0.04%
2022/06/16	29	39.84	0	0.00	38.55	29	20,302	0.14%
2022/06/15	3.1	39.94	0	0.00	40.05	3.1	20,177	0.02%
2022/06/14	17	40.22	8	40.53	40.10	9	20,186	0.04%
2022/06/13	51	42.05	1	41.65	41.55	50	20,189	0.25%
2022/06/10	2	43.10	0	0.00	43.05	2	20,320	0.01%
2022/06/07	8	43.52	0	0.00	43.60	8	21,127	0.04%
2022/06/06	2	42.88	0	0.00	43.50	2	21,937	0.01%
2022/06/01	5	43.35	0	0.00	43.50	5	24,187	0.02%
2022/05/31	14.1	43.43	2	43.60	43.40	12.1	24,685	0.05%
2022/05/30	0	0.00	4	44.10	43.95	-4	25,052	-0.02%
2022/05/27	2	43.15	1.2	43.05	43.30	0.8	25,972	0.00%
2022/05/26	6	43.40	1	44.00	43.10	5	27,434	0.02%
2022/05/24	23	44.70	20	44.84	44.10	3	28,713	0.01%
2022/05/23	1	43.90	8	44.68	44.75	-7	29,280	-0.02%
2022/05/20	0	0.00	14	43.79	44.00	-14	30,567	-0.05%
2022/05/19	20	42.71	3	42.97	42.80	17	32,307	0.05%
2022/05/18	15	44.40	4	44.65	44.35	11	32,193	0.03%
2022/05/17	0	0.00	5	43.65	43.40	-5	32,340	-0.02%
2022/05/16	4	44.28	1	43.55	43.40	3	32,550	0.01%
2022/05/13	0	0.00	0.5	44.05	44.05	-0.5	32,778	0.00%
2022/05/12	0.5	43.35	5	43.58	43.20	-4.5	32,971	-0.01%
2022/05/11	8	44.54	1	44.35	44.20	7	33,247	0.02%
2022/05/10	0	0.00	3	42.15	43.25	-3	33,356	-0.01%
2022/05/09	11	43.76	6	44.07	43.70	5	33,675	0.01%
2022/05/06	5	44.70	0	0.00	45.00	5	33,997	0.01%
2022/05/05	13	45.44	21	45.49	45.90	-8	34,340	-0.02%
2022/05/04	8	44.53	1	44.45	44.25	7	34,184	0.02%
2022/05/03	2	44.50	7	44.06	44.80	-5	34,135	-0.01%
2022/04/29	6	44.41	6	44.36	44.40	0	34,173	0.00%
2022/04/28	10	44.70	1	44.75	44.40	9	34,662	0.03%
2022/04/27	6.1	44.48	1	44.90	44.40	5.1	34,657	0.01%
2022/04/26	73.1	46.58	36	46.88	46.20	37.1	34,331	0.11%
2022/04/25	4	48.51	53	48.83	48.50	-49	33,674	-0.15%
2022/04/22	24	50.52	7	51.23	50.20	17	33,346	0.05%
2022/04/21	27	51.10	110	51.43	50.60	-83	33,109	-0.25%	大賣/
2022/04/20	25	52.61	9	53.13	52.20	16	32,891	0.05%
2022/04/19	5	53.98	8	53.80	53.90	-3	32,581	-0.01%
2022/04/18	20	53.83	7	53.91	53.00	13	32,184	0.04%
2022/04/15	67	55.62	46	55.63	55.00	21	31,634	0.07%
2022/04/14	67	53.72	75.6	54.38	54.00	-8.6	30,359	-0.03%
2022/04/13	85	52.89	102	52.75	53.00	-17	29,278	-0.06%	大賣/
2022/04/12	12	52.06	3.2	52.19	51.70	8.8	28,859	0.03%
2022/04/11	6	51.47	10.2	51.48	51.70	-4.2	28,640	-0.01%
2022/04/08	0.1	49.60	47	50.54	51.00	-46.9	28,184	-0.17%
2022/04/07	10	49.21	3	49.23	48.75	7	27,881	0.03%
2022/04/06	0	0.00	17	49.56	49.80	-17	27,734	-0.06%
2022/04/01	0	0.00	4	48.69	49.50	-4	27,704	-0.01%
2022/03/31	6	49.10	1	49.10	49.00	5	27,783	0.02%
2022/03/30	19	49.09	2	49.30	49.35	17	27,849	0.06%
2022/03/29	1	49.05	1	49.40	49.00	0	27,771	0.00%
2022/03/28	68	49.88	5	49.30	49.95	63	27,694	0.23%
2022/03/25	35	51.53	28	51.88	52.20	7	27,615	0.03%
2022/03/24	20	51.65	43	51.69	51.70	-23	27,879	-0.08%
2022/03/23	11	51.16	12	51.04	51.20	-1	28,176	0.00%
2022/03/22	60	50.93	46.2	51.18	50.90	13.9	28,074	0.05%
2022/03/21	10	51.20	13.2	50.50	50.20	-3.2	27,802	-0.01%
2022/03/18	13	49.32	1	49.30	49.40	12	27,719	0.04%
2022/03/17	12	48.93	1	49.00	49.05	11	28,002	0.04%
2022/03/16	1	48.30	0	0.00	48.65	1	28,087	0.00%
2022/03/15	4	48.73	1	48.40	48.40	3	27,987	0.01%
2022/03/14	0	0.00	1.2	50.14	50.30	-1.2	28,451	0.00%
2022/03/11	2	50.20	2	49.93	49.90	0	28,866	0.00%
2022/03/10	26	49.41	24	49.86	49.75	2	28,819	0.01%
2022/03/09	114.2	49.61	115	49.68	49.45	-0.8	28,546	0.00%	大買/大賣/
2022/03/08	30	52.77	33	51.66	50.10	-3	27,909	-0.01%
2022/03/07	10.1	52.70	40	53.46	52.70	-29.9	26,610	-0.11%
2022/03/04	4.2	53.70	5	53.64	53.30	-0.8	25,975	0.00%
2022/03/03	6	53.58	3	53.57	53.70	3	25,921	0.01%
2022/03/02	7	54.00	13	53.67	53.30	-6	26,163	-0.02%
2022/03/01	15.1	54.62	25	54.62	53.10	-9.9	25,806	-0.04%
2022/02/25	20	52.09	20	51.99	52.40	0	25,171	0.00%
2022/02/24	9	50.74	21	51.39	50.00	-12	24,996	-0.05%
2022/02/23	51	52.35	24	52.46	52.20	27	24,477	0.11%
2022/02/22	48	52.87	36	51.80	51.50	12	24,043	0.05%
2022/02/21	75	52.40	142	52.15	53.00	-67	22,923	-0.29%	大賣/
2022/02/18	5	48.70	12	49.00	49.35	-7	21,290	-0.03%
2022/02/17	1	48.35	14	48.61	48.70	-13	21,620	-0.06%
2022/02/16	40	48.77	14	48.98	48.60	26	21,735	0.12%
2022/02/15	21	49.36	13	49.32	48.85	8	22,306	0.04%
2022/02/14	2	49.05	3	48.40	49.00	-1	23,658	0.00%
2022/02/11	60	49.16	24	49.13	49.00	36	23,657	0.15%
2022/02/10	6	48.95	65.4	49.04	49.05	-59.4	24,768	-0.24%
2022/02/09	21	48.49	21	48.63	48.50	0	26,164	0.00%
2022/02/08	53	47.88	31	47.78	48.05	22	25,747	0.09%
2022/02/07	2	47.10	18	46.54	47.50	-16	25,531	-0.06%
2022/01/26	1	43.95	1	44.15	44.10	0	25,252	0.00%
2022/01/25	1.8	44.48	72	44.46	44.20	-70.2	25,659	-0.27%
2022/01/24	0	0.00	1	44.70	44.70	-1	26,549	0.00%
2022/01/21	18	45.83	124.1	45.83	45.55	-106.1	26,751	-0.40%	大賣/鉅額交易
2022/01/20	0	0.00	4	44.18	45.45	-4	26,341	-0.02%
2022/01/19	0	0.00	4	44.04	43.70	-4	26,647	-0.02%
2022/01/18	10	44.45	0	0.00	44.35	10	26,715	0.04%
2022/01/13	1	45.30	0	0.00	45.15	1	27,489	0.00%
2022/01/12	0	0.00	7.3	44.45	44.55	-7.3	27,455	-0.03%
2022/01/11	21.1	44.21	0.4	44.10	44.10	20.7	27,513	0.08%
2022/01/10	8	44.22	1	44.10	44.05	7	27,959	0.03%
2022/01/07	3	44.65	0	0.00	44.60	3	28,085	0.01%
2022/01/05	7	45.31	0	0.00	45.05	7	28,627	0.02%
2022/01/04	2	45.35	6	45.31	45.30	-4	28,811	-0.01%
2022/01/03	5	45.82	0	0.00	45.80	5	28,948	0.02%
2021/12/30	1	46.15	0	0.00	46.25	1	29,092	0.00%
2021/12/28	1	46.35	0	0.00	46.35	1	29,352	0.00%
2021/12/27	82	46.79	2	46.15	46.15	80	29,712	0.27%
2021/12/24	2	46.90	0	0.00	46.80	2	29,868	0.01%
2021/12/23	6	47.39	50	47.40	47.35	-44	29,994	-0.15%
2021/12/21	16	47.77	6	47.56	47.90	10	30,252	0.03%
2021/12/20	4	48.65	11	48.82	48.75	-7	30,013	-0.02%
2021/12/17	8	48.06	6	48.26	47.65	2	29,641	0.01%
2021/12/15	3	47.00	352	47.20	47.00	-349	29,461	-1.18%	大賣/鉅額交易
2021/12/14	1.1	46.93	6	47.10	46.70	-4.9	29,633	-0.02%
2021/12/13	5	48.02	17	48.19	47.90	-12	29,623	-0.04%
2021/12/10	0	0.00	4	47.70	47.00	-4	29,509	-0.01%
2021/12/09	204.1	47.73	3	47.97	47.30	201.1	29,827	0.67%	大買/鉅額交易
2021/12/08	7	48.56	109	47.80	47.60	-102	30,311	-0.34%	大賣/鉅額交易
2021/12/07	106	46.99	56.1	47.24	47.95	49.9	29,991	0.17%	大買/
2021/12/06	2	46.35	8	46.84	46.20	-6	29,525	-0.02%
2021/12/03	100	47.00	2	46.50	46.20	98	29,605	0.33%
2021/12/02	22.1	46.39	0	0.00	46.30	22.1	29,860	0.07%
2021/12/01	0	0.00	1	46.45	46.20	-1	29,959	0.00%
2021/11/30	23.1	46.35	6	46.18	46.05	17.1	30,063	0.06%
2021/11/29	55	45.73	2	46.25	46.20	53	30,010	0.18%
2021/11/26	63	47.66	59	47.77	47.75	4	30,027	0.01%
2021/11/25	39	47.83	37	48.06	47.65	2	29,704	0.01%
2021/11/24	129	47.02	161	47.05	47.05	-32	29,565	-0.11%	大買/大賣/
2021/11/23	95	45.95	74	45.99	45.65	21	29,073	0.07%
2021/11/22	12	44.08	0	0.00	44.65	12	29,884	0.04%
2021/11/19	32.1	43.88	7	44.06	43.70	25.1	30,030	0.08%
2021/11/18	15	44.79	1	44.60	44.55	14	30,294	0.05%
2021/11/17	12	45.33	1	45.35	45.05	11	30,370	0.04%
2021/11/16	31.1	45.98	11	47.45	45.45	20.1	30,546	0.07%
2021/11/15	25	46.87	10	46.96	46.75	15	30,484	0.05%
2021/11/12	115.2	48.70	5	48.23	48.30	110.2	31,117	0.35%	大買/鉅額交易
2021/11/11	103	48.74	97.1	49.85	49.40	5.9	31,100	0.02%	大買/
2021/11/10	8	46.72	4	46.75	46.75	4	30,032	0.01%
2021/11/09	22	47.18	20	47.47	46.90	2	30,377	0.01%
2021/11/08	10	46.22	18.1	45.87	46.35	-8.1	29,604	-0.03%
2021/11/05	4.1	42.16	1	42.55	42.15	3.1	28,942	0.01%
2021/11/04	9	42.03	2	42.08	42.55	7	29,010	0.02%
2021/11/03	2	41.50	3	41.45	41.75	-1	29,328	0.00%
2021/11/02	7	40.69	12	40.70	40.30	-5	29,348	-0.02%
2021/11/01	27	41.56	5	41.85	41.10	22	29,188	0.08%
2021/10/29	10	44.02	7	44.12	44.15	3	28,525	0.01%
2021/10/28	0	0.00	12	44.90	44.95	-12	28,490	-0.04%
2021/10/27	3	45.02	3	45.05	45.10	0	28,676	0.00%
2021/10/26	2	45.40	7	45.61	45.15	-5	28,861	-0.02%
2021/10/25	0	45.30	0	0.00	45.15	0	29,402	0.00%
2021/10/22	16	45.13	3	45.82	45.05	13	30,261	0.04%
2021/10/21	6	46.27	21	46.11	46.30	-15	30,821	-0.05%
2021/10/19	9	44.67	1	44.50	44.50	8	31,961	0.03%
2021/10/18	11	45.28	14	45.96	45.00	-3	33,279	-0.01%
2021/10/15	40.3	45.10	0	0.00	44.90	40.3	34,479	0.12%
2021/10/14	1.2	44.74	5	44.79	44.75	-3.8	35,965	-0.01%
2021/10/13	5	44.78	2	44.75	44.60	3	38,464	0.01%
2021/10/08	2	44.40	6	44.50	44.55	-4	40,508	-0.01%
2021/10/06	2	44.10	1	44.25	44.45	1	43,305	0.00%
2021/10/05	2	44.25	0	0.00	44.90	2	45,729	0.00%
2021/10/04	1	44.70	13	44.88	44.20	-12	46,599	-0.03%
2021/10/01	1	45.00	0	0.00	45.10	1	47,959	0.00%
2021/09/30	4	45.58	0	0.00	45.85	4	49,915	0.01%
2021/09/29	2	44.98	0	0.00	45.00	2	51,403	0.00%
2021/09/28	10	45.01	0	0.00	45.00	10	53,570	0.02%
2021/09/27	3	45.60	0	0.00	45.30	3	57,480	0.01%
2021/09/24	0	45.95	0	0.00	45.70	0	62,167	0.00%
2021/09/23	1	45.80	1	46.30	45.80	0	69,601	0.00%
2021/09/22	7	45.70	1	45.50	45.75	6	76,836	0.01%
2021/09/17	4	48.00	2	48.15	47.75	2	80,788	0.00%
2021/09/16	2	48.35	4	48.80	48.40	-2	82,968	0.00%
2021/09/15	7	48.46	1	48.80	48.75	6	83,489	0.01%
2021/09/14	5	49.18	0	0.00	49.30	5	84,968	0.01%
2021/09/13	8	49.83	7	50.05	50.50	1	86,300	0.00%
2021/09/10	2	49.15	3	49.43	48.75	-1	86,105	0.00%
2021/09/09	1	47.65	0	0.00	47.90	1	86,148	0.00%
2021/09/08	2	47.50	15	48.02	47.05	-13	86,592	-0.02%
2021/09/07	5	49.00	2	49.10	48.35	3	86,871	0.00%
2021/09/06	0	0.00	2	49.95	49.20	-2	86,924	0.00%
2021/09/03	3	48.88	5	49.65	48.85	-2	87,286	0.00%
2021/09/02	12	49.45	22	49.73	48.60	-10	87,905	-0.01%
2021/09/01	35	50.65	40	50.80	50.20	-5	88,583	-0.01%
2021/08/31	3	50.60	1	50.40	50.60	2	88,670	0.00%
2021/08/30	33	50.14	10.2	50.63	49.95	22.8	89,428	0.03%
2021/08/27	6.2	49.22	11.2	49.79	50.20	-5	90,186	-0.01%
2021/08/26	64	50.43	11	49.49	49.00	53	90,929	0.06%
2021/08/25	5	47.81	2	48.00	48.10	3	92,275	0.00%
2021/08/24	4	46.99	9	47.77	48.35	-5	93,545	-0.01%
2021/08/23	10	47.90	8	47.74	47.70	2	96,102	0.00%
2021/08/20	6	46.06	7	46.49	46.00	-1	97,374	0.00%
2021/08/19	3	47.38	9	47.73	46.55	-6	98,081	-0.01%
2021/08/18	33.1	46.19	189	45.61	48.55	-155.9	98,353	-0.16%	大賣/鉅額交易
2021/08/17	43.1	48.23	56	48.30	47.00	-12.9	97,910	-0.01%
2021/08/16	9	51.81	7.1	51.24	50.40	2	97,863	0.00%
2021/08/13	7.1	52.34	22	52.78	52.30	-14.9	98,613	-0.02%
2021/08/12	27	52.58	24.7	52.35	53.50	2.3	99,398	0.00%
2021/08/11	9	51.71	16	52.41	50.90	-7	100,420	-0.01%
2021/08/10	5	51.24	8	51.11	50.90	-3	99,818	0.00%
2021/08/09	35	52.30	27	51.81	51.50	8	101,040	0.01%
2021/08/06	2	51.05	29	51.08	51.00	-27	102,182	-0.03%
2021/08/05	12	51.13	1	50.90	50.90	11	103,966	0.01%
2021/08/04	5	52.56	1	53.10	52.20	4	105,230	0.00%
2021/08/03	10	53.13	2	53.20	53.50	8	108,385	0.01%
2021/08/02	6	53.35	8	53.33	54.10	-2	110,971	0.00%
2021/07/30	32	53.56	17	53.18	52.00	15	111,955	0.01%
2021/07/29	8	53.05	3	52.80	53.60	5	113,192	0.00%
2021/07/28	14	52.46	43	51.91	51.30	-29	114,079	-0.03%
2021/07/27	19	51.74	18	52.35	51.60	1	115,128	0.00%
2021/07/26	27	53.15	10	53.26	52.80	17	116,132	0.01%
2021/07/23	13	54.92	17	54.66	55.20	-4	116,839	0.00%
2021/07/22	44.2	54.58	18.7	54.95	53.60	25.5	116,605	0.02%
2021/07/21	20	58.49	38.8	59.57	56.50	-18.8	116,067	-0.02%
2021/07/20	27	58.65	15.3	58.96	58.40	11.8	115,458	0.01%
2021/07/19	41.5	60.31	38	60.27	60.00	3.5	115,103	0.00%
2021/07/16	43.2	58.51	89	58.58	58.30	-45.8	115,684	-0.04%
2021/07/15	136	56.82	80.1	56.84	58.50	55.9	116,177	0.05%	大買/
2021/07/14	30	54.72	21	54.74	54.40	9	116,278	0.01%
2021/07/13	37	58.54	28	58.74	56.30	9	116,504	0.01%
2021/07/12	19	58.53	106	60.19	59.60	-87	116,141	-0.07%	大賣/
2021/07/09	18	57.81	12	57.50	56.90	6	114,318	0.01%
2021/07/08	27	56.78	18	57.78	58.00	9	115,233	0.01%
2021/07/07	39	58.15	28	58.69	57.10	11	114,284	0.01%
2021/07/06	28	60.73	65	59.98	59.50	-37	113,346	-0.03%
2021/07/05	66.5	61.59	102	61.07	60.50	-35.5	112,774	-0.03%	大賣/
2021/07/02	122	61.21	72	61.13	59.90	50	112,517	0.04%	大買/
2021/07/01	100	60.60	97.1	59.88	60.30	2.9	110,796	0.00%
2021/06/30	168.1	60.59	119.2	60.35	59.50	48.8	106,551	0.05%	大買/大賣/
2021/06/29	163.1	56.11	149.9	56.78	57.90	13.2	99,335	0.01%	大買/大賣/
2021/06/28	120	50.81	57	51.34	52.70	63	92,252	0.07%	大買/
2021/06/25	56	48.86	162	49.21	47.95	-106	88,275	-0.12%	大賣/鉅額交易
2021/06/24	30	47.12	20	46.88	46.50	10	86,098	0.01%
2021/06/23	36	47.49	51	47.72	45.80	-15	85,332	-0.02%
2021/06/22	65	47.23	79	46.91	48.00	-14	83,604	-0.02%
2021/06/21	8	44.01	6	43.97	43.80	2	81,795	0.00%
2021/06/18	5	45.81	3	45.58	45.50	2	81,400	0.00%
2021/06/17	39	46.23	9	46.86	45.95	30	80,959	0.04%
2021/06/16	24	46.67	7	46.55	45.75	17	80,404	0.02%
2021/06/15	13	46.54	33	46.74	47.05	-20	79,901	-0.03%
2021/06/11	20	45.89	22	46.68	45.95	-2	79,516	0.00%
2021/06/10	40.1	45.27	11	45.69	46.55	29.1	79,163	0.04%
2021/06/09	8.3	46.35	46	46.28	45.75	-37.7	78,380	-0.05%
2021/06/08	68	48.50	31	48.16	47.80	37	77,628	0.05%
2021/06/07	149	47.97	31	47.36	47.60	118	77,228	0.15%	大買/鉅額交易
2021/06/04	150	49.55	152	48.98	48.60	-2	76,205	0.00%	大買/大賣/
2021/06/03	25.1	49.09	26.3	49.39	48.80	-1.2	75,253	0.00%
2021/06/02	60.3	49.68	28	49.31	49.05	32.3	74,534	0.04%
2021/06/01	18.2	46.74	31	46.20	47.90	-12.8	72,757	-0.02%
2021/05/31	83	47.56	52	47.35	46.00	31	72,920	0.04%
2021/05/28	108	44.15	20	44.68	44.95	88	70,381	0.13%	大買/
2021/05/27	39	41.56	25	41.49	40.90	14	69,091	0.02%
2021/05/26	9	40.01	11	40.45	40.70	-2	68,443	0.00%
2021/05/25	33	39.78	154	39.68	39.75	-121	67,979	-0.18%	大賣/鉅額交易
2021/05/24	105	40.56	106	40.08	40.20	-1	67,863	0.00%	大買/大賣/
2021/05/21	147	40.02	55	39.80	40.30	92	67,958	0.14%	大買/
2021/05/20	46	40.02	30	39.52	39.50	16	66,983	0.02%
2021/05/19	7	40.14	24.2	40.60	41.50	-17.2	65,721	-0.03%
2021/05/18	0	0.00	11	37.64	37.75	-11	64,142	-0.02%
2021/05/17	67	34.93	41	34.47	34.35	26	63,937	0.04%
2021/05/14	82	37.55	92.3	36.94	37.40	-10.3	62,629	-0.02%
2021/05/13	33.5	40.24	117	39.72	39.35	-83.5	60,892	-0.14%	大賣/
2021/05/12	82.3	46.48	17	43.84	43.70	65.3	58,931	0.11%
2021/05/11	116.2	51.70	121	52.21	48.55	-4.8	57,459	-0.01%	大買/大賣/
2021/05/10	50	52.08	131.5	51.33	53.00	-81.5	54,145	-0.15%	大賣/
2021/05/07	136	48.73	88	47.86	49.40	48	51,262	0.09%	大買/
2021/05/06	62	48.27	51	48.25	49.45	11	49,859	0.02%
2021/05/05	27	45.91	23	45.64	45.95	4	48,126	0.01%
2021/05/04	13.2	46.08	43	45.92	43.70	-29.8	46,697	-0.06%
2021/05/03	59	49.56	109	49.90	48.45	-50	45,015	-0.11%	大賣/
2021/04/29	68	47.37	60	47.90	48.00	8	43,382	0.02%
2021/04/28	25	46.91	30	46.82	46.45	-5	41,922	-0.01%
2021/04/27	43	48.19	14.3	48.17	47.85	28.7	41,642	0.07%
2021/04/26	61	47.98	64	48.42	48.70	-3	40,781	-0.01%
2021/04/23	43.2	46.43	48	45.91	45.70	-4.8	39,893	-0.01%
2021/04/22	50.1	51.40	64.2	51.87	48.30	-14.1	38,942	-0.04%
2021/04/21	29.1	45.94	14.1	46.26	48.00	14.9	35,741	0.04%
2021/04/20	31	45.13	7.2	44.93	46.50	23.8	34,540	0.07%
2021/04/19	7	45.79	12.2	44.88	46.05	-5.2	33,267	-0.02%
2021/04/16	12	41.88	24	41.40	41.90	-12	31,918	-0.04%
2021/04/15	5	40.34	7	40.41	40.15	-2	30,497	-0.01%
2021/04/14	51	39.12	43.2	39.45	39.95	7.8	30,141	0.03%
2021/04/13	39.2	39.91	5	40.26	39.55	34.2	28,521	0.12%
2021/04/12	23	40.70	31.1	41.03	40.80	-8.1	28,017	-0.03%
2021/04/09	39	39.73	8	39.21	38.50	31	26,927	0.12%
2021/04/08	35	39.10	38.5	39.40	39.35	-3.5	26,031	-0.01%
2021/04/07	46	36.87	108.8	36.76	37.85	-62.8	24,214	-0.26%	大賣/
2021/04/06	33	33.40	7.2	34.45	34.45	25.8	22,297	0.12%
2021/04/01	0	0.00	2.2	31.46	31.35	-2.2	22,073	-0.01%
2021/03/31	6	31.41	7	31.08	31.35	-1	22,107	0.00%
2021/03/30	4	30.69	2	30.88	31.10	2	21,953	0.01%
2021/03/29	3	30.77	4	30.50	30.50	-1	22,022	0.00%
2021/03/26	0	0.00	0.7	29.85	29.80	-0.7	23,036	0.00%
2021/03/25	2	29.80	4	29.51	29.65	-2	23,726	-0.01%
2021/03/24	1	29.35	1	29.40	29.40	0	24,143	0.00%
2021/03/23	3	29.80	1	29.85	29.90	2	24,409	0.01%
2021/03/22	0	0.00	1	29.65	29.70	-1	24,926	0.00%
2021/03/19	3	29.33	1	29.30	29.35	2	25,487	0.01%
2021/03/17	4	29.59	0	0.00	29.70	4	26,973	0.01%
2021/03/16	2	29.60	0	0.00	29.55	2	28,297	0.01%
2021/03/15	1	30.20	6	30.38	30.35	-5	28,818	-0.02%
2021/03/12	2	30.00	1	30.20	30.60	1	29,225	0.00%
2021/03/11	0	0.00	12	30.65	30.60	-12	30,507	-0.04%
2021/03/10	6	30.43	10	30.48	30.40	-4	31,505	-0.01%
2021/03/09	4	30.63	4	30.44	30.35	0	32,527	0.00%
2021/03/08	4	29.83	2	29.60	29.55	2	32,658	0.01%
2021/03/05	42	30.78	14	30.39	30.20	28	32,969	0.08%
2021/03/04	12	32.65	74.3	33.03	32.80	-62.3	33,058	-0.19%
2021/03/03	0	0.00	18	31.45	31.60	-18	32,025	-0.06%
2021/03/02	6	31.23	2	31.60	30.45	4	33,205	0.01%
2021/02/26	25	31.70	29.2	31.22	31.20	-4.2	33,433	-0.01%
2021/02/25	4	31.05	2	30.90	30.90	2	33,046	0.01%
2021/02/24	4	30.81	10	30.84	30.35	-6	33,029	-0.02%
2021/02/23	19	30.79	14	30.77	30.85	5	32,714	0.02%
2021/02/22	7	29.25	13	29.36	29.45	-6	32,028	-0.02%
2021/02/19	0	0.00	1	27.80	28.20	-1	31,837	0.00%
2021/02/18	4	27.71	0	0.00	27.85	4	31,859	0.01%
2021/02/17	0	26.95	6	26.99	27.65	-6	31,818	-0.02%
2021/02/05	4	25.66	0	0.00	25.50	4	31,545	0.01%
2021/02/02	0	0.00	3	26.05	26.45	-3	32,400	-0.01%
2021/02/01	3	25.50	5	26.09	26.20	-2	32,775	-0.01%
2021/01/28	8	25.25	3	25.32	25.40	5	33,332	0.02%
2021/01/27	3	25.80	0	0.00	25.80	3	33,894	0.01%
2021/01/26	3	26.80	0	0.00	26.80	3	35,106	0.01%
2021/01/25	7	26.76	9.1	26.80	27.15	-2.1	35,725	-0.01%
2021/01/22	5	25.65	0	0.00	25.90	5	36,213	0.01%
2021/01/21	4	25.98	2	26.35	25.90	2	36,365	0.01%
2021/01/20	21	26.54	250	25.49	25.85	-229	37,058	-0.62%	大賣/鉅額交易
2021/01/19	3	27.35	0	0.00	27.10	3	36,744	0.01%
2021/01/15	5	27.87	59	27.47	27.95	-54	36,487	-0.15%
2021/01/13	6.3	28.56	226	28.35	28.65	-219.7	36,306	-0.61%	大賣/鉅額交易
2021/01/12	14	30.12	11	29.75	29.65	3	35,776	0.01%
2021/01/11	22	30.74	0	0.00	30.85	22	35,532	0.06%
2021/01/08	0	0.00	2	30.40	30.85	-2	35,398	-0.01%
2021/01/07	108	30.33	101	30.65	30.80	7	35,250	0.02%	大買/大賣/
2021/01/06	51	30.89	2.1	29.88	29.90	48.9	34,962	0.14%
2021/01/05	3	31.57	1.1	31.63	30.90	1.9	35,339	0.01%
2021/01/04	0	0.00	0	30.80	31.00	0	35,400	0.00%
2020/12/31	1	30.35	9	30.75	31.30	-8	35,206	-0.02%
2020/12/30	2	31.43	100	31.17	30.95	-98	34,896	-0.28%
2020/12/29	5	31.13	2	30.95	31.00	3	34,474	0.01%
2020/12/28	0	0.00	1	30.30	30.25	-1	34,001	0.00%
2020/12/25	90	30.89	3	30.65	30.65	87	33,585	0.26%
2020/12/24	27.3	31.29	0	0.00	31.10	27.3	33,198	0.08%
2020/12/23	10	31.04	7	31.19	31.25	3	32,986	0.01%
2020/12/22	8	32.07	105	32.86	30.85	-97	32,667	-0.30%	大賣/
2020/12/21	6	32.53	2.2	32.49	32.40	3.8	31,440	0.01%
2020/12/18	11	32.05	14	31.96	31.85	-3	30,695	-0.01%
2020/12/17	5	31.56	8	31.64	32.00	-3	30,285	-0.01%
2020/12/16	3	31.68	7.1	31.92	32.00	-4.1	29,947	-0.01%
2020/12/15	14	31.60	1	30.95	30.95	13	29,343	0.04%
2020/12/14	76	31.26	3	30.93	30.90	73	28,754	0.25%
2020/12/11	30.1	32.34	6	32.09	31.35	24.1	28,210	0.09%
2020/12/10	15	32.91	45	32.38	32.10	-30	27,234	-0.11%
2020/12/09	3	31.93	14	32.09	32.00	-11	25,915	-0.04%
2020/12/08	9	31.33	1	31.15	31.10	8	25,320	0.03%
2020/12/07	26	31.17	10.6	31.89	31.00	15.4	24,861	0.06%
2020/12/04	15	30.41	21.3	30.45	30.60	-6.3	23,494	-0.03%
2020/12/03	20	29.11	28	29.32	29.20	-8	22,316	-0.04%
2020/12/02	7	28.16	7	27.94	27.80	0	21,321	0.00%
2020/12/01	19.3	28.05	1	27.95	27.95	18.3	20,950	0.09%
2020/11/30	43	27.91	43.3	27.98	28.10	-0.3	20,195	0.00%
2020/11/27	3	26.58	8	26.24	26.85	-5	19,182	-0.03%
2020/11/26	224	25.81	41.1	25.82	26.35	182.9	18,505	0.99%	大買/鉅額交易
2020/11/25	173	24.27	24	24.53	24.85	149	16,813	0.89%	大買/鉅額交易
2020/11/24	2	23.88	2	23.85	23.75	0	16,303	0.00%
2020/11/23	15	24.17	8	24.19	24.30	7	16,140	0.04%
2020/11/20	4.4	23.77	2	23.74	23.75	2.4	15,843	0.01%
2020/11/19	107	24.10	4	24.10	24.05	103	15,636	0.66%	大買/鉅額交易
2020/11/18	1	24.60	11	24.70	24.60	-10	15,415	-0.06%
2020/11/17	0	0.00	1	24.65	24.65	-1	15,220	-0.01%
2020/11/16	2	24.03	0	0.00	24.15	2	15,186	0.01%
2020/11/13	17	24.33	0	0.00	24.15	17	15,049	0.11%
2020/11/12	8.3	24.54	22	24.56	24.75	-13.7	14,918	-0.09%
2020/11/11	6	24.78	2	24.75	24.65	4	14,680	0.03%
2020/11/10	15	25.06	7	25.14	24.90	8	14,494	0.06%
2020/11/09	4	24.78	3.6	24.67	24.85	0.4	13,952	0.00%
2020/11/06	1	24.10	32	24.21	24.10	-31	13,465	-0.23%
2020/11/05	1	23.95	2	24.13	23.85	-1	13,083	-0.01%
2020/11/04	54	24.18	23	24.36	24.50	31	12,721	0.24%
2020/11/03	82	24.04	72	24.04	24.10	10	12,087	0.08%
2020/11/02	5	23.10	9	22.94	23.15	-4	10,669	-0.04%
2020/10/30	5	22.23	19.5	22.22	21.90	-14.5	9,912	-0.15%
2020/10/29	1	23.25	17	22.83	22.65	-16	9,077	-0.18%
2020/10/28	4	22.85	26	22.82	22.90	-22	8,635	-0.25%
2020/10/27	0	0.00	3.5	21.37	21.50	-3.5	7,762	-0.05%
2020/10/26	2	20.95	1	21.10	21.05	1	7,681	0.01%
2020/10/23	2	20.60	4	21.10	21.00	-2	7,646	-0.03%
2020/10/22	13	20.90	0	0.00	20.65	13	7,590	0.17%
2020/10/21	3	21.28	10.1	21.54	21.30	-7.1	7,424	-0.10%
2020/10/20	3	20.55	0	0.00	20.35	3	7,186	0.04%
2020/10/16	0	0.00	1	21.00	21.15	-1	7,049	-0.01%
2020/10/15	2	21.50	0	0.00	21.60	2	6,976	0.03%
2020/10/14	1	22.05	0	0.00	22.00	1	6,894	0.01%
2020/10/13	14	22.14	35.4	22.25	22.30	-21.4	6,791	-0.31%
2020/10/12	10	21.43	13	21.95	22.00	-3	6,033	-0.05%
2020/10/08	0.1	20.00	0	0.00	20.00	0.1	5,673	0.00%
2020/09/30	2	19.60	1	19.60	19.65	1	5,996	0.02%
2020/09/29	1	19.45	0	0.00	19.50	1	6,006	0.02%
2020/09/25	1	19.15	2	18.90	18.95	-1	6,021	-0.02%
2020/09/23	1	20.00	1	20.00	20.00	0	5,953	0.00%
2020/09/22	21	20.30	0	0.00	20.20	21	5,992	0.35%
2020/09/18	0	0.00	5	20.90	21.00	-5	6,485	-0.08%
2020/09/17	1	20.80	12	21.05	20.75	-11	6,786	-0.16%
2020/09/16	1	20.35	0	0.00	20.60	1	7,068	0.01%
2020/09/15	14	20.37	2	20.55	20.50	12	7,356	0.16%
2020/09/14	7	20.76	0	0.00	20.70	7	7,588	0.09%
2020/09/11	3	21.65	0	0.00	21.40	3	7,495	0.04%
2020/09/10	0	0.00	1	22.80	22.90	-1	7,258	-0.01%
2020/09/09	0	0.00	2	22.73	22.85	-2	7,234	-0.03%
2020/09/08	1.1	22.16	0	0.00	22.15	1.1	7,240	0.01%
2020/09/07	3	22.47	2	22.40	22.45	1	7,304	0.01%
2020/09/04	3	21.55	0	0.00	21.65	3	7,277	0.04%
2020/09/03	1	22.20	0	22.30	22.10	1	7,259	0.01%
2020/09/02	5	21.75	17	22.17	22.40	-12	7,250	-0.17%
2020/09/01	0	0.00	1	21.60	21.70	-1	7,186	-0.01%
2020/08/31	2	21.30	0.3	21.40	21.25	1.7	7,149	0.02%
2020/08/26	1	21.50	2	21.55	21.45	-1	7,160	-0.01%
2020/08/25	1	21.60	0	0.00	21.60	1	7,170	0.01%
2020/08/24	0	0.00	3	21.35	21.45	-3	7,229	-0.04%
2020/08/20	11	20.24	29	20.52	20.55	-18	7,288	-0.25%
2020/08/19	0	0.00	0.1	20.90	20.85	-0.1	7,141	0.00%
2020/08/18	0	0.00	1	21.40	21.40	-1	7,074	-0.01%
2020/08/17	7	21.34	1	21.25	21.35	6	7,102	0.08%
2020/08/14	15	21.58	0	0.00	21.60	15	7,079	0.21%
2020/08/13	10	21.95	2	22.00	21.80	8	7,062	0.11%
2020/08/12	6	22.08	1	22.10	22.10	5	7,016	0.07%
2020/08/11	0	0.00	1	23.00	22.20	-1	6,987	-0.01%
2020/08/07	1	22.25	0	0.00	22.25	1	6,928	0.01%
2020/08/06	0	0.00	5	22.85	22.70	-5	6,895	-0.07%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/08/03	3	22.60	0	0.00	22.65	3	6,994	0.04%
2020/07/31	2	23.25	4	23.21	23.25	-2	6,990	-0.03%
2020/07/30	5	23.03	0	0.00	23.65	5	7,009	0.07%
2020/07/29	0	0.00	2	22.70	22.50	-2	7,039	-0.03%
2020/07/28	16	22.01	11	22.27	22.00	5	7,185	0.07%
2020/07/27	2	22.93	3	23.10	22.65	-1	7,211	-0.01%
2020/07/24	1	24.10	0	0.00	23.80	1	7,190	0.01%
2020/07/23	0	0.00	7	24.31	24.25	-7	7,201	-0.10%
2020/07/22	5	24.55	0	0.00	24.60	5	7,312	0.07%
2020/07/21	2	24.60	2	24.55	24.60	0	7,340	0.00%
2020/07/17	4	24.61	3	24.65	24.60	1	7,342	0.01%
2020/07/16	0	0.00	2	25.10	25.05	-2	7,371	-0.03%
2020/07/15	0	0.00	3	24.95	25.05	-3	7,408	-0.04%
2020/07/14	8	25.89	1	26.10	25.80	7	7,402	0.09%
2020/07/13	8	26.30	2	26.28	26.00	6	7,330	0.08%
2020/07/10	8	27.06	3	26.85	26.70	5	7,282	0.07%
2020/07/09	0	0.00	9	27.15	27.30	-9	7,226	-0.12%
2020/07/06	3	26.83	5	26.70	26.90	-2	7,267	-0.03%
2020/07/02	4	26.93	0	0.00	26.95	4	7,345	0.05%
2020/06/30	1	27.15	11	26.89	27.10	-10	7,451	-0.13%
2020/06/29	5	25.70	1	26.10	26.35	4	7,246	0.06%
2020/06/24	0	0.00	6	25.84	26.05	-6	6,930	-0.09%
2020/06/23	5	25.33	0	0.00	25.40	5	6,650	0.08%
2020/06/22	3	25.70	0	0.00	25.25	3	6,309	0.05%
2020/06/19	14	26.41	0	0.00	26.00	14	6,023	0.23%
2020/06/18	3	26.93	0	0.00	26.95	3	5,733	0.05%
2020/06/17	1	27.20	0	0.00	27.20	1	5,692	0.02%
2020/06/15	10	27.61	5	28.23	27.15	5	5,907	0.08%
2020/06/12	4	27.15	3	27.65	27.90	1	5,817	0.02%
2020/06/11	1	27.70	0	0.00	27.55	1	5,802	0.02%
2020/06/10	10	27.59	2	27.60	27.65	8	5,761	0.14%
2020/06/09	0	0.00	3	27.57	27.80	-3	5,891	-0.05%
2020/06/08	2	27.55	3	27.50	27.40	-1	5,930	-0.02%
2020/06/04	0	0.00	9	27.69	27.80	-9	6,053	-0.15%
2020/06/03	0	0.00	4	27.36	27.40	-4	6,053	-0.07%
2020/06/01	5	26.75	0	0.00	26.70	5	6,069	0.08%
2020/05/29	3	27.10	1	27.10	26.85	2	6,065	0.03%
2020/05/28	2	27.65	6.3	27.55	27.45	-4.3	6,074	-0.07%
2020/05/27	4	27.24	2	27.50	27.10	2	6,063	0.03%
2020/05/26	0	0.00	5	27.27	27.30	-5	6,171	-0.08%
2020/05/22	0	0.00	8	27.19	27.00	-8	6,212	-0.13%
2020/05/21	3	26.60	0	0.00	26.95	3	6,149	0.05%
2020/05/20	2	25.80	6	26.80	26.85	-4	6,132	-0.07%
2020/05/19	0	0.00	3	26.10	25.80	-3	6,072	-0.05%
2020/05/15	3	25.90	0	0.00	25.55	3	6,073	0.05%
2020/05/14	3	26.35	0	0.00	25.80	3	6,044	0.05%
2020/05/13	3	26.55	0	0.00	26.80	3	5,999	0.05%
2020/05/12	5	26.92	0	0.00	26.80	5	6,009	0.08%
2020/05/11	0	0.00	1	27.55	27.50	-1	5,945	-0.02%
2020/05/07	3	27.20	0	0.00	27.35	3	5,826	0.05%
2020/05/06	3	27.10	0	0.00	27.05	3	5,794	0.05%
2020/05/05	3	27.20	2	27.55	27.40	1	5,752	0.02%
2020/05/04	5	27.10	6	27.35	27.50	-1	5,677	-0.02%
2020/04/30	3	26.75	3	26.75	26.65	0	5,504	0.00%
2020/04/29	0	0.00	2	26.35	26.30	-2	5,449	-0.04%
2020/04/28	2	26.30	21	26.36	26.30	-19	5,407	-0.35%
2020/04/27	0	0.00	10	26.14	26.40	-10	5,454	-0.18%
2020/04/24	2	25.01	5	25.54	25.40	-3	5,347	-0.06%
2020/04/23	3	25.40	3	25.85	25.20	0	5,316	0.00%
2020/04/22	1	25.20	0	0.00	25.50	1	5,315	0.02%
2020/04/21	11	25.70	4	25.83	25.55	7	5,316	0.13%
2020/04/20	0	0.00	10	26.18	26.25	-10	5,288	-0.19%
2020/04/17	2	25.85	1	25.85	25.50	1	5,337	0.02%
2020/04/16	5	25.78	2	25.80	25.70	3	5,325	0.06%
2020/04/15	8	25.99	6	26.03	26.15	2	5,295	0.04%
2020/04/14	14	25.54	1	25.40	25.55	13	5,247	0.25%
2020/04/13	1	25.60	0	0.00	25.25	1	5,238	0.02%
2020/04/10	4	25.39	8	25.42	25.40	-4	5,271	-0.08%
2020/04/09	4	24.80	10	25.16	25.40	-6	5,270	-0.11%
2020/04/08	8	24.06	3	24.70	24.80	5	5,172	0.10%
2020/04/07	3	24.30	0	0.00	24.10	3	5,091	0.06%
2020/04/01	10	25.33	0	0.00	25.00	10	5,046	0.20%
2020/03/31	4	26.38	0	0.00	26.90	4	5,005	0.08%
2020/03/30	3	26.25	5	26.53	26.70	-2	5,058	-0.04%
2020/03/27	1	27.20	1	26.70	26.70	0	5,279	0.00%
2020/03/26	4	26.73	0	0.00	27.10	4	5,517	0.07%
2020/03/25	8	27.30	3	27.75	27.20	5	5,748	0.09%
2020/03/24	3	26.82	15	26.83	26.70	-12	5,833	-0.21%
2020/03/23	2.1	24.73	2	25.35	25.30	0.1	5,947	0.00%
2020/03/20	13	25.15	23	25.37	25.65	-10	6,001	-0.17%
2020/03/19	12	24.81	4	24.95	24.20	8	5,993	0.13%
2020/03/18	2	27.45	0	0.00	26.85	2	6,004	0.03%
2020/03/17	1	26.70	2	27.35	27.45	-1	5,971	-0.02%
2020/03/16	3	28.10	0	0.00	28.05	3	5,917	0.05%
2020/03/13	1	27.10	1	28.40	28.40	0	5,943	0.00%
2020/03/12	1	29.75	3	29.90	30.00	-2	5,803	-0.03%
2020/03/11	10	30.46	3	30.85	30.35	7	5,777	0.12%
2020/03/10	0	0.00	3	30.30	30.05	-3	5,682	-0.05%
2020/03/09	1	29.85	0	0.00	29.90	1	5,685	0.02%
2020/03/06	8	29.93	7	29.95	30.00	1	5,825	0.02%
2020/03/05	3	30.65	0	0.00	30.75	3	5,798	0.05%
2020/03/04	3	30.65	0	0.00	31.00	3	5,778	0.05%
2020/03/03	8	31.27	6	31.44	31.00	2	5,757	0.03%
2020/03/02	1	30.80	14	31.40	31.40	-13	5,709	-0.23%
2020/02/27	7	31.24	2	31.95	30.90	5	5,635	0.09%
2020/02/26	1	31.65	3	31.75	31.65	-2	5,528	-0.04%
2020/02/25	0	0.00	1	31.25	31.30	-1	5,461	-0.02%
2020/02/21	2	31.35	2	31.30	31.40	0	5,495	0.00%
2020/02/20	2	30.85	0	0.00	30.95	2	5,467	0.04%
2020/02/18	0	0.00	4	31.05	30.90	-4	5,541	-0.07%
2020/02/17	0	0.00	0.1	30.50	30.60	-0.1	5,648	0.00%
2020/02/13	3	30.35	4	30.20	30.15	-1	5,722	-0.02%
2020/02/12	0.1	29.85	0	0.00	29.85	0.1	5,695	0.00%
2020/02/10	1	29.10	3	29.20	29.15	-2	5,679	-0.04%
2020/02/07	7	29.29	0	0.00	29.25	7	5,679	0.12%
2020/02/05	2	29.20	6	29.20	29.10	-4	5,720	-0.07%
2020/02/03	0	0.00	1	29.20	29.35	-1	5,708	-0.02%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/30	2	30.35	8	29.58	29.80	-6	5,888	-0.10%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/16	3	31.60	4	31.65	31.55	-1	5,771	-0.02%
2020/01/15	4	31.66	0	0.00	31.65	4	5,814	0.07%
2020/01/14	2	31.70	1	31.95	31.95	1	5,804	0.02%
2020/01/13	2	32.00	6	31.83	31.95	-4	5,823	-0.07%
2020/01/10	5	31.25	5	31.30	31.25	0	5,934	0.00%
2020/01/09	5	30.64	0	0.00	30.60	5	5,892	0.08%
2020/01/08	0	30.70	2	30.85	30.50	-2	5,899	-0.03%
2020/01/07	5	31.25	0	0.00	31.25	5	5,859	0.09%
2020/01/06	5.1	31.27	0	0.00	31.20	5.1	5,879	0.09%
2020/01/03	1	31.80	12	31.48	31.40	-11	5,842	-0.19%
2020/01/02	1	32.10	0	0.00	32.10	1	5,790	0.02%
2019/12/30	2	32.25	1	32.40	32.30	1	5,817	0.02%
2019/12/27	3	31.78	0	0.00	31.85	3	5,766	0.05%
2019/12/26	4	31.95	5	31.95	31.80	-1	5,815	-0.02%
2019/12/25	17	32.39	3	32.58	32.30	14	5,873	0.24%
2019/12/24	19	32.07	5	32.50	32.60	14	5,872	0.24%
2019/12/23	0	0.00	3	32.57	32.55	-3	5,758	-0.05%
2019/12/20	1	31.95	1	31.75	31.75	0	5,649	0.00%
2019/12/19	1	31.20	2	31.60	31.55	-1	5,448	-0.02%
2019/12/18	4	31.50	3	31.35	31.40	1	5,345	0.02%
2019/12/17	3	30.60	0	0.00	30.70	3	5,184	0.06%
2019/12/16	2	30.80	15	30.85	30.85	-13	5,103	-0.25%
2019/12/13	5	30.05	6	30.31	30.45	-1	4,980	-0.02%
2019/12/12	0	0.00	1	29.50	29.55	-1	4,829	-0.02%
2019/12/11	1	29.15	0	0.00	29.25	1	4,899	0.02%
2019/12/10	4	29.64	0	0.00	29.30	4	4,850	0.08%
2019/12/09	1	31.05	0	0.00	30.75	1	4,738	0.02%
2019/12/06	17.1	30.66	3	30.58	30.70	14.1	4,670	0.30%
2019/12/05	25	29.68	26	29.85	29.80	-1	4,555	-0.02%
2019/12/04	27	29.52	29	29.75	29.75	-2	4,502	-0.04%
2019/12/03	11	28.87	8	29.86	29.90	3	4,430	0.07%
2019/12/02	5	28.51	3	28.25	28.35	2	4,264	0.05%
2019/11/29	2	29.35	0	0.00	29.10	2	4,235	0.05%
2019/11/27	0	0.00	1	29.70	29.50	-1	4,243	-0.02%
2019/11/26	2	29.70	0	0.00	29.60	2	4,207	0.05%
2019/11/22	1	29.85	0	0.00	29.70	1	4,231	0.02%
2019/11/21	7	30.15	0	0.00	29.85	7	4,313	0.16%
2019/11/20	0	0.00	1	30.65	30.40	-1	4,381	-0.02%
2019/11/18	10	29.45	5	29.75	29.75	5	4,483	0.11%
2019/11/15	1	29.25	0	0.00	29.50	1	4,528	0.02%
2019/11/14	2	30.10	4	29.53	29.50	-2	4,530	-0.04%
2019/11/13	9	31.81	81	31.23	30.85	-72	4,419	-1.63%
2019/11/06	3.1	32.70	0	0.00	32.75	3.1	4,686	0.07%
2019/11/05	5	32.50	5	32.80	32.90	0	4,697	0.00%
2019/11/04	6	32.68	0	0.00	32.55	6	4,700	0.13%
2019/11/01	0	0.00	4	33.05	33.00	-4	4,678	-0.09%
2019/10/24	0	0.00	1	33.75	33.85	-1	4,536	-0.02%
2019/10/18	0	0.00	2	33.00	33.15	-2	4,716	-0.04%
2019/10/16	0	0.00	2	34.00	33.85	-2	4,544	-0.04%
2019/10/14	0	0.00	1	33.85	34.00	-1	4,540	-0.02%
2019/10/09	1	33.25	0	0.00	33.20	1	4,487	0.02%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	1.1	33.12	0	0.00	33.30	1.1	4,426	0.02%
2019/10/04	2	32.20	0	0.00	32.50	2	4,375	0.05%
2019/10/03	4	32.96	4	33.03	32.95	0	4,342	0.00%
2019/10/02	5	33.18	6	33.63	33.20	-1	4,308	-0.02%
2019/10/01	5	33.31	4	33.29	33.10	1	4,232	0.02%
2019/09/27	8	34.93	2	34.90	34.75	6	4,071	0.15%
2019/09/26	0	0.00	4	35.64	35.25	-4	3,985	-0.10%
2019/09/25	8	36.28	2	36.43	36.00	6	3,866	0.16%
2019/09/24	3	38.02	0	0.00	38.05	3	3,689	0.08%
2019/09/23	2	38.45	0	0.00	38.35	2	3,681	0.05%
2019/09/18	1	39.40	0	0.00	39.40	1	3,794	0.03%
2019/09/16	2	39.88	3	39.35	39.95	-1	4,111	-0.02%
2019/09/12	0.1	38.80	0	0.00	38.80	0.1	4,061	0.00%
2019/09/11	0	0.00	2	38.88	38.75	-2	4,189	-0.05%
2019/09/06	2	39.00	0	0.00	38.80	2	4,413	0.05%
2019/09/05	1	38.75	0	0.00	38.75	1	4,448	0.02%
2019/09/04	9	39.59	0	0.00	39.25	9	4,457	0.20%
2019/08/29	1	38.20	0	0.00	38.15	1	4,418	0.02%
2019/08/28	0	0.00	1	38.15	38.10	-1	4,423	-0.02%
2019/08/26	2	38.85	0	0.00	38.80	2	4,379	0.05%
2019/08/23	5	38.34	4	38.20	38.15	1	4,287	0.02%
2019/08/22	5	39.54	4	39.28	39.20	1	4,191	0.02%
2019/08/21	2	40.60	1	40.50	40.50	1	4,089	0.02%
2019/08/16	0	0.00	5	42.05	42.10	-5	4,141	-0.12%
2019/08/14	2	43.00	2	43.10	42.50	0	4,120	0.00%
2019/08/13	1	45.45	1	45.45	45.40	0	4,062	0.00%
2019/08/07	0.1	45.65	0	0.00	45.70	0.1	3,919	0.00%
2019/07/30	1	46.10	2	46.75	46.00	-1	4,175	-0.02%
2019/07/29	0	0.00	4	46.55	46.50	-4	4,351	-0.09%
2019/07/26	1	46.00	0	0.00	46.00	1	4,307	0.02%
2019/07/25	1	45.85	0	0.00	45.70	1	4,338	0.02%
2019/07/24	14	46.28	1	46.50	46.00	13	4,352	0.30%
2019/07/23	3	46.92	1	47.10	46.80	2	4,290	0.05%
2019/07/22	5	47.01	2	46.65	46.80	3	4,266	0.07%
2019/07/19	0	0.00	4	46.29	46.30	-4	4,152	-0.10%
2019/07/16	1	45.60	0	0.00	45.55	1	4,203	0.02%
2019/07/15	0	0.00	1	45.25	45.25	-1	4,246	-0.02%
2019/07/11	2	45.10	10	45.15	45.15	-8	4,536	-0.18%
2019/07/10	0	45.40	0	0.00	45.45	0	4,629	0.00%
2019/07/09	0.1	45.25	0	0.00	45.45	0.1	4,723	0.00%
2019/06/28	1	45.70	0	0.00	45.30	1	5,252	0.02%
2019/06/27	0	0.00	1	45.95	45.95	-1	5,257	-0.02%
2019/06/26	0	0.00	3	46.35	46.40	-3	5,218	-0.06%
2019/06/21	2	46.25	0	0.00	46.40	2	5,328	0.04%
2019/06/19	26	45.67	1	46.00	45.80	25	5,252	0.48%
2019/06/18	0	0.00	6	46.00	46.00	-6	5,337	-0.11%
2019/06/17	0	0.00	5	45.93	45.85	-5	5,770	-0.09%
2019/06/14	0	0.00	2	45.40	45.50	-2	5,918	-0.03%
2019/06/13	0	0.00	18	45.20	45.15	-18	5,961	-0.30%
2019/06/12	0	0.00	1	44.90	44.90	-1	6,029	-0.02%
2019/06/11	3	44.83	2	44.70	45.00	1	6,142	0.02%
2019/06/10	2.1	44.10	1	44.10	44.15	1.1	6,048	0.02%
2019/06/06	30	44.05	2.4	43.95	43.95	27.6	6,080	0.45%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/05/31	2	44.00	0	0.00	44.05	2	6,207	0.03%
2019/05/30	5	44.05	0	0.00	44.00	5	6,275	0.08%
2019/05/24	2	43.80	0	0.00	43.80	2	6,473	0.03%
2019/05/23	3	44.37	2	45.10	44.05	1	6,541	0.02%
2019/05/22	0.1	44.50	1	44.65	44.65	-0.9	6,421	-0.01%
2019/05/20	0	0.00	4	44.39	43.95	-4	6,497	-0.06%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/16	1	43.90	0	0.00	43.90	1	6,588	0.02%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	1	43.70	0	0.00	43.80	1	6,884	0.01%
2019/05/13	1	43.95	0	0.00	43.70	1	7,035	0.01%
2019/05/10	1.1	43.85	4	43.99	43.85	-2.9	7,139	-0.04%
2019/05/09	0	0.00	1	43.90	43.85	-1	7,167	-0.01%
2019/05/08	1	44.45	0	0.00	43.90	1	7,191	0.01%
2019/05/07	2	44.35	0	0.00	44.25	2	7,231	0.03%
2019/05/06	5	44.65	4	44.50	44.40	1	7,482	0.01%
2019/05/02	0	0.00	5	44.06	43.80	-5	7,425	-0.07%
2019/04/19	2	43.70	0	0.00	43.70	2	8,131	0.02%
2019/04/18	0	0.00	4	43.71	43.70	-4	8,276	-0.05%
2019/04/17	0	0.00	1	43.85	43.95	-1	8,424	-0.01%
2019/04/16	2	43.55	0	0.00	43.70	2	8,758	0.02%
2019/04/15	11	43.62	0	0.00	43.60	11	8,982	0.12%
2019/04/12	5	43.66	0	0.00	44.00	5	9,087	0.06%
2019/04/09	6	44.25	1	44.25	44.20	5	9,093	0.05%
2019/04/08	8	45.14	0	0.00	44.80	8	9,010	0.09%
2019/04/02	1	45.55	2	45.75	45.55	-1	9,222	-0.01%
2019/04/01	1	45.70	3	45.53	45.10	-2	9,445	-0.02%
2019/03/28	1	45.00	0	0.00	44.95	1	9,955	0.01%
2019/03/27	20	46.32	2	46.90	45.55	18	9,886	0.18%
2019/03/26	3	45.60	0	0.00	45.55	3	9,681	0.03%
2019/03/25	3	45.55	3	45.30	45.95	0	9,644	0.00%
2019/03/22	3	46.35	7	46.44	46.15	-4	9,617	-0.04%
2019/03/21	3	47.62	0	0.00	46.80	3	9,505	0.03%
2019/03/20	77	47.18	4	46.40	47.25	73	9,335	0.78%
2019/03/19	0	0.00	12	45.10	45.30	-12	8,875	-0.14%
2019/03/18	1	44.50	5	44.59	44.65	-4	8,758	-0.05%
2019/03/14	4	43.24	0	0.00	43.40	4	8,673	0.05%
2019/03/12	3	43.62	5	43.55	43.50	-2	8,700	-0.02%
2019/03/11	0	0.00	1	43.70	43.70	-1	8,757	-0.01%
2019/03/08	0.1	43.85	0	0.00	43.85	0.1	8,866	0.00%
2019/03/05	2	44.10	0	0.00	44.10	2	9,506	0.02%
2019/03/04	0	0.00	2	44.35	44.70	-2	9,893	-0.02%
2019/02/26	0	0.00	138	44.19	44.00	-138	10,566	-1.31%	大賣/鉅額交易
2019/02/25	0	0.00	15	44.25	43.85	-15	10,606	-0.14%
2019/02/22	6	43.75	3	43.55	43.60	3	10,647	0.03%
2019/02/21	3	43.72	4	43.75	43.80	-1	10,561	-0.01%
2019/02/20	31	43.60	32	44.01	44.05	-1	10,551	-0.01%
2019/02/19	14	43.79	0	0.00	43.85	14	10,492	0.13%
2019/02/18	68	43.74	0	0.00	43.75	68	10,555	0.64%
2019/02/15	14	44.26	0	0.00	44.00	14	10,721	0.13%
2019/02/14	56	44.76	1	45.05	44.55	55	10,780	0.51%
2019/02/13	72	45.09	74	45.66	45.65	-2	10,803	-0.02%
2019/02/12	9	44.64	6	45.08	45.55	3	10,689	0.03%
2019/02/11	1	43.90	0	0.00	43.95	1	10,492	0.01%
2019/01/25	7	44.19	20	44.60	43.85	-13	10,632	-0.12%
2019/01/24	3	45.63	0	0.00	45.50	3	10,507	0.03%
2019/01/23	2	45.30	10	45.30	45.40	-8	10,602	-0.08%
2019/01/22	4	46.13	2	45.83	45.70	2	10,682	0.02%
2019/01/18	5	46.55	0	0.00	46.85	5	11,045	0.05%
2019/01/17	11	46.95	1	46.50	46.10	10	11,343	0.09%
2019/01/16	15	47.50	13	47.46	46.80	2	11,832	0.02%
2019/01/15	14	47.81	20	47.67	48.00	-6	11,916	-0.05%
2019/01/14	9	47.51	2	47.18	47.55	7	12,217	0.06%
2019/01/11	11	47.05	18	46.80	47.55	-7	12,817	-0.05%
2019/01/10	3	47.57	2	47.75	46.75	1	13,226	0.01%
2019/01/09	11	46.83	4	47.13	47.20	7	13,256	0.05%
2019/01/08	10	46.30	17	46.48	46.80	-7	13,112	-0.05%
2019/01/07	10	44.70	8	44.96	45.00	2	12,778	0.02%
2019/01/04	2	43.45	2	43.70	43.80	0	12,633	0.00%
2019/01/03	0	0.00	4	43.30	43.30	-4	12,793	-0.03%
2019/01/02	2	42.55	3	42.28	42.40	-1	12,962	-0.01%
2018/12/28	2	42.00	0	0.00	42.05	2	13,152	0.02%
2018/12/27	10	42.12	0	0.00	42.05	10	13,354	0.07%
2018/12/25	1	41.85	2	41.90	41.85	-1	14,400	-0.01%
2018/12/24	4	42.04	1	42.15	42.00	3	14,374	0.02%
2018/12/22	5	43.74	4	44.08	43.35	1	14,453	0.01%
2018/12/21	2	43.00	12	43.16	42.85	-10	14,682	-0.07%
2018/12/20	0	0.00	1	41.95	42.00	-1	14,589	-0.01%
2018/12/18	1	41.90	0	0.00	42.00	1	15,294	0.01%
2018/12/14	1	42.15	0	0.00	42.30	1	16,742	0.01%
2018/12/10	0.1	42.00	0	0.00	42.00	0.1	17,110	0.00%
2018/12/05	4	42.68	0	0.00	42.35	4	17,502	0.02%
2018/12/04	0	0.00	1	43.45	43.05	-1	17,561	-0.01%
2018/12/03	0	0.00	1	43.55	43.50	-1	17,574	-0.01%
2018/11/30	3	43.77	4	43.30	42.70	-1	17,586	-0.01%
2018/11/29	0	0.00	2	43.25	42.85	-2	17,471	-0.01%
2018/11/28	2	41.55	10	41.45	42.00	-8	17,670	-0.05%
2018/11/27	3	41.33	3	42.22	42.05	0	17,497	0.00%
2018/11/26	6.3	41.62	2	43.00	43.00	4.3	17,106	0.03%
2018/11/21	7	43.46	1	43.55	43.55	6	16,659	0.04%
2018/11/20	0.7	44.40	0	0.00	44.40	0.7	16,773	0.00%
2018/11/16	1	45.10	4	45.28	44.65	-3	17,340	-0.02%
2018/11/15	3	45.12	3	44.80	44.85	0	17,387	0.00%
2018/11/14	9	45.88	5	45.27	45.10	4	17,459	0.02%
2018/11/13	5.1	44.14	4	43.91	45.45	1.1	17,434	0.01%
2018/11/12	3	43.85	1	45.15	43.95	2	17,616	0.01%
2018/11/09	4	45.75	6	45.92	45.80	-2	17,949	-0.01%
2018/11/08	6	45.87	6	45.47	45.50	0	18,561	0.00%
2018/11/07	2	45.00	3	44.97	45.00	-1	18,827	-0.01%
2018/11/05	0	0.00	1	45.60	45.50	-1	19,218	-0.01%
2018/11/02	0	0.00	3	46.13	45.35	-3	19,466	-0.02%
2018/11/01	0	0.00	10	44.26	44.90	-10	19,434	-0.05%
2018/10/31	7	43.54	3	43.92	43.40	4	19,750	0.02%
2018/10/30	1	43.30	0	0.00	43.15	1	19,967	0.01%
2018/10/29	8	43.54	7	43.97	43.25	1	19,877	0.01%
2018/10/26	25	43.61	20	43.63	43.30	5	19,683	0.03%
2018/10/25	7	44.51	14	43.73	43.20	-7	19,475	-0.04%
2018/10/24	44	48.53	52	47.93	46.95	-8	19,131	-0.04%
2018/10/23	13	51.25	8	50.85	50.90	5	18,589	0.03%
2018/10/22	14	51.84	6	51.32	51.30	8	18,459	0.04%
2018/10/19	29	50.24	29	50.17	51.30	0	18,041	0.00%
2018/10/18	6	47.58	17.1	47.67	48.60	-11.1	17,362	-0.06%
2018/10/17	3	46.65	2	46.25	46.00	1	16,799	0.01%
2018/10/16	6	47.75	17	47.81	47.80	-11	16,704	-0.07%
2018/10/15	20	47.77	10	48.21	47.30	10	16,678	0.06%
2018/10/12	12.1	46.57	9	46.49	47.05	3.1	16,635	0.02%
2018/10/11	6	45.95	14	46.33	45.25	-8	16,853	-0.05%
2018/10/09	13	48.34	15	49.44	50.20	-2	16,566	-0.01%
2018/10/08	74	49.90	52	50.73	49.00	22	16,293	0.14%
2018/10/05	25	50.15	23	50.34	50.60	2	16,074	0.01%
2018/10/04	137	50.91	138	51.09	51.30	-1	15,838	-0.01%	大買/大賣/
2018/10/03	16	53.08	15	53.20	49.00	1	15,498	0.01%
2018/10/01	6	52.30	7	52.41	53.10	-1	14,804	-0.01%
2018/09/28	13	53.74	5.1	53.83	53.50	7.9	14,574	0.05%
2018/09/27	10	51.49	22	52.65	54.80	-12	14,303	-0.08%
2018/09/26	11	52.65	1	52.70	52.00	10	14,006	0.07%
2018/09/25	13	54.02	14.1	54.24	54.00	-1.1	13,820	-0.01%
2018/09/21	17	52.95	17	52.80	53.20	0	13,491	0.00%
2018/09/20	21	52.16	21	52.22	52.50	0	13,152	0.00%
2018/09/19	14	48.97	15	49.75	50.30	-1	12,459	-0.01%
2018/09/18	10	46.33	11	46.46	46.60	-1	11,924	-0.01%
2018/09/17	1	45.15	1	44.95	44.80	0	11,743	0.00%
2018/09/13	0	0.00	2	44.50	44.50	-2	11,874	-0.02%
2018/09/12	3	44.72	6	44.89	44.40	-3	11,834	-0.03%
2018/09/11	1	43.15	3	42.88	43.75	-2	11,729	-0.02%
2018/09/10	0.1	42.10	0	0.00	42.15	0.1	11,960	0.00%
2018/09/07	1	43.70	0	0.00	43.00	1	12,155	0.01%
2018/09/06	0	0.00	2	43.70	43.50	-2	12,518	-0.02%
2018/09/04	1	43.30	0	0.00	43.25	1	12,711	0.01%
2018/09/03	4	44.14	0	0.00	43.00	4	12,843	0.03%
2018/08/30	0	0.00	1	46.40	46.40	-1	12,881	-0.01%
2018/08/29	2	46.65	2	46.40	46.40	0	13,091	0.00%
2018/08/28	2	46.85	11	46.55	47.00	-9	13,420	-0.07%
2018/08/27	8	45.55	0	0.00	45.50	8	14,187	0.06%
2018/08/24	1	45.75	0	0.00	45.50	1	14,879	0.01%
2018/08/23	11	48.98	6	49.08	49.10	5	14,732	0.03%
2018/08/22	5	49.55	6	49.81	49.00	-1	14,544	-0.01%
2018/08/21	0	0.00	2	48.00	47.85	-2	14,216	-0.01%
2018/08/20	0	0.00	1	47.70	48.35	-1	14,206	-0.01%
2018/08/17	1	48.85	0	0.00	47.70	1	14,116	0.01%
2018/08/16	7	48.76	19	47.99	47.55	-12	14,007	-0.09%
2018/08/15	17	48.38	13	48.75	48.65	4	13,820	0.03%
2018/08/14	66	47.48	55	47.98	48.60	11	13,596	0.08%
2018/08/13	3	44.10	6	44.30	44.20	-3	12,965	-0.02%
2018/08/10	14.1	44.04	27	44.31	44.45	-12.9	12,769	-0.10%
2018/08/09	7	43.08	6	43.05	43.05	1	12,528	0.01%
2018/08/08	21	43.91	20	43.36	42.30	1	12,499	0.01%
2018/08/07	18	42.66	17	42.78	42.55	1	12,519	0.01%
2018/08/06	16	41.52	17.3	41.74	43.20	-1.3	12,948	-0.01%
2018/08/03	0	0.00	2	39.95	39.90	-2	12,645	-0.02%
2018/08/02	0	0.00	1	38.30	38.45	-1	12,563	-0.01%
2018/08/01	1	38.05	0	0.00	38.80	1	12,662	0.01%
2018/07/31	0	0.00	3	38.65	38.35	-3	12,712	-0.02%
2018/07/30	1	37.75	0	0.00	37.60	1	12,875	0.01%
2018/07/27	0	0.00	20	38.20	38.20	-20	13,018	-0.15%
2018/07/26	2	38.60	15	38.57	38.60	-13	13,125	-0.10%
2018/07/25	5	38.16	12	38.03	38.05	-7	13,286	-0.05%
2018/07/24	2	37.30	1	37.15	37.30	1	13,648	0.01%
2018/07/23	1	36.45	0	0.00	36.60	1	13,824	0.01%
2018/07/20	10	37.70	0	0.00	37.00	10	14,122	0.07%
2018/07/19	0	0.00	10	38.70	38.40	-10	14,329	-0.07%
2018/07/18	1	38.60	1	39.05	39.05	0	14,832	0.00%
2018/07/17	19	38.41	15	38.69	38.75	4	15,220	0.03%
2018/07/16	2	37.10	2	37.25	37.25	0	15,097	0.00%
2018/07/13	10	37.30	0	0.00	36.70	10	15,513	0.06%
2018/07/12	2	36.50	0	0.00	36.50	2	15,573	0.01%
2018/07/10	2.1	37.24	3	37.00	37.10	-0.9	15,879	-0.01%
2018/07/09	0	0.00	2	37.10	36.95	-2	15,965	-0.01%
2018/07/05	1	36.60	2	36.40	36.05	-1	16,341	-0.01%
2018/07/04	2	37.00	2	37.25	37.10	0	16,748	0.00%
2018/07/03	1	35.80	0	0.00	35.75	1	17,135	0.01%
2018/06/28	7	36.57	0	0.00	36.15	7	18,103	0.04%
2018/06/27	1	37.00	2	36.85	37.10	-1	18,199	-0.01%
2018/06/26	0	0.00	1	36.15	36.65	-1	18,140	-0.01%
2018/06/25	6	36.98	6	36.93	36.50	0	18,113	0.00%
2018/06/21	0	0.00	1	38.90	38.80	-1	18,300	-0.01%
2018/06/20	0	0.00	2	39.05	38.60	-2	18,450	-0.01%
2018/06/19	16	40.13	7	40.58	39.75	9	18,457	0.05%
2018/06/15	2	38.95	2	39.55	40.00	0	18,233	0.00%
2018/06/14	8	39.37	6	39.38	38.20	2	17,948	0.01%
2018/06/13	2	38.58	5	38.72	38.90	-3	17,594	-0.02%
2018/06/12	6	37.60	6	37.65	37.65	0	17,398	0.00%
2018/06/11	5.1	37.62	0	0.00	36.85	5.1	17,491	0.03%
2018/06/08	7	39.01	32	38.31	37.95	-25	17,661	-0.14%
2018/06/07	2	38.05	0	0.00	37.85	2	17,384	0.01%
2018/06/06	0	0.00	3	38.32	38.00	-3	17,431	-0.02%
2018/06/05	2	37.65	0	0.00	37.50	2	17,499	0.01%
2018/06/04	7	37.46	26.6	37.54	37.60	-19.6	17,321	-0.11%
2018/06/01	10	34.80	7	34.69	35.70	3	16,652	0.02%
2018/05/31	0	0.00	1	32.60	32.50	-1	16,198	-0.01%
2018/05/30	10	32.20	0	0.00	32.30	10	16,880	0.06%
2018/05/29	11	32.30	1	32.65	32.75	10	17,850	0.06%
2018/05/28	0	0.00	1	32.05	31.90	-1	18,877	-0.01%
2018/05/24	0	0.00	1	32.55	32.60	-1	19,129	-0.01%
2018/05/23	1	32.65	1	32.40	32.55	0	19,353	0.00%
2018/05/22	0	0.00	1	32.80	32.60	-1	19,394	-0.01%
2018/05/18	4	33.94	0	0.00	33.60	4	19,370	0.02%
2018/05/17	1	34.00	2	34.33	33.85	-1	19,265	-0.01%
2018/05/16	7	33.79	0	0.00	33.80	7	19,165	0.04%
2018/05/15	6	34.18	4	34.35	34.00	2	19,094	0.01%
2018/05/14	15	33.82	2	33.63	33.35	13	18,926	0.07%
2018/05/11	3	34.12	4	34.43	34.80	-1	18,371	-0.01%
2018/05/10	4.1	34.13	5	34.57	34.10	-0.9	18,209	-0.01%
2018/05/09	6	33.73	8	33.69	33.90	-2	18,001	-0.01%
2018/05/08	5	33.20	2	33.35	33.50	3	17,997	0.02%
2018/05/07	4	33.21	9.6	33.29	33.25	-5.6	17,972	-0.03%
2018/05/04	3	32.30	1	31.95	32.25	2	17,775	0.01%
2018/05/02	3	33.57	0	0.00	33.80	3	17,796	0.02%
2018/04/30	9	33.85	13	34.02	34.00	-4	17,715	-0.02%
2018/04/27	0	0.00	3	32.73	32.80	-3	17,368	-0.02%
2018/04/26	3	32.95	7	32.26	31.75	-4	17,300	-0.02%
2018/04/25	4	32.21	4	31.81	32.40	0	17,058	0.00%
2018/04/24	17	32.45	3.4	31.84	31.35	13.6	16,798	0.08%
2018/04/23	5	34.82	10	34.55	34.75	-5	16,371	-0.03%
2018/04/20	12	32.89	0	0.00	32.70	12	15,968	0.08%
2018/04/19	4	33.13	10	33.06	33.20	-6	15,831	-0.04%
2018/04/18	2	30.85	15	30.79	30.85	-13	15,481	-0.08%
2018/04/17	8	30.55	6	30.23	30.05	2	15,607	0.01%
2018/04/16	1	30.60	10	31.00	30.40	-9	15,837	-0.06%
2018/04/13	25	31.83	0	31.15	31.35	25	16,144	0.15%
2018/04/11	10	32.00	12	32.40	32.40	-2	17,304	-0.01%
2018/04/10	29.1	32.70	34	33.16	31.60	-4.9	17,095	-0.03%
2018/04/09	16	32.55	12	31.53	32.50	4	16,695	0.02%
2018/04/03	14	30.50	5	31.00	30.45	9	16,402	0.05%
2018/04/02	2	30.70	10	30.65	30.65	-8	16,248	-0.05%
2018/03/31	11	30.00	30	30.36	29.70	-19	15,958	-0.12%
2018/03/30	2	29.05	5	29.54	29.00	-3	15,797	-0.02%
2018/03/29	0	0.00	3	28.08	27.85	-3	15,592	-0.02%
2018/03/28	3	27.72	0	0.00	27.70	3	15,615	0.02%
2018/03/27	15	27.91	3	27.72	28.30	12	15,603	0.08%
2018/03/26	12	27.40	3	28.25	26.80	9	15,503	0.06%
2018/03/23	2	28.30	0	0.00	28.25	2	15,275	0.01%
2018/03/22	0	0.00	1	28.80	29.05	-1	15,103	-0.01%
2018/03/20	11	28.98	10	28.60	28.60	1	14,864	0.01%
2018/03/19	3	28.55	0	0.00	28.50	3	14,709	0.02%
2018/03/16	2	29.00	0	0.00	28.90	2	14,564	0.01%
2018/03/15	4	29.28	2	30.00	29.40	2	14,478	0.01%
2018/03/14	2	29.20	14	29.42	29.75	-12	14,263	-0.08%
2018/03/13	2	28.35	2	28.40	28.45	0	13,827	0.00%
2018/03/12	2.1	28.03	13	28.15	28.80	-10.9	13,710	-0.08%
2018/03/09	9	27.49	0	0.00	27.50	9	13,492	0.07%
2018/03/08	8	28.52	3	28.77	28.60	5	13,144	0.04%
2018/03/07	4	28.45	4	29.14	27.95	0	12,914	0.00%
2018/03/06	9	28.72	6	28.92	28.80	3	12,618	0.02%
2018/03/05	20	29.59	33	29.98	29.40	-13	12,248	-0.11%
2018/03/02	23	27.96	8	28.20	28.80	15	11,497	0.13%
2018/03/01	2	26.65	10	27.19	27.70	-8	10,438	-0.08%
2018/02/27	3	25.05	5	25.15	25.20	-2	9,336	-0.02%
2018/02/23	2.1	25.63	0	0.00	25.00	2.1	8,916	0.02%
2018/02/22	0	0.00	2	24.80	24.50	-2	8,601	-0.02%
2018/02/21	10	23.91	12	24.25	24.50	-2	8,393	-0.02%
2018/02/12	3.1	22.30	0	0.00	22.30	3.1	8,095	0.04%
2018/02/09	0	0.00	2	21.65	21.95	-2	8,075	-0.02%
2018/02/08	0	0.00	1	22.20	22.50	-1	8,076	-0.01%
2018/02/07	5	22.26	3	22.42	22.00	2	8,097	0.02%
2018/02/06	12	22.14	4	21.85	21.30	8	8,053	0.10%
2018/02/05	2	23.00	0	0.00	23.05	2	7,867	0.03%
2018/02/01	0	0.00	1	23.85	23.75	-1	7,852	-0.01%
2018/01/31	3	23.70	3	23.73	24.40	0	7,812	0.00%
2018/01/30	1	23.90	0	0.00	23.65	1	7,702	0.01%
2018/01/29	1	24.00	0	0.00	24.35	1	7,678	0.01%
2018/01/25	0	0.00	2	24.45	24.60	-2	8,332	-0.02%
2018/01/24	2	23.75	2	23.55	24.00	0	8,182	0.00%
2018/01/19	0	0.00	4	24.45	24.35	-4	7,803	-0.05%
2018/01/18	6	24.08	0	0.00	23.85	6	7,725	0.08%
2018/01/16	4	24.80	9	25.04	24.75	-5	7,543	-0.07%
2018/01/15	16	24.54	14	24.74	24.90	2	7,515	0.03%
2018/01/11	10	25.30	16	25.45	25.20	-6	7,472	-0.08%
2018/01/10	19.1	25.40	20	25.44	25.30	-0.9	7,221	-0.01%
2018/01/09	18	25.22	12	25.38	24.80	6	6,780	0.09%
2018/01/08	5	24.63	4	25.05	24.85	1	6,332	0.02%
2018/01/05	7	23.20	6.2	23.29	23.50	0.8	5,586	0.01%
2018/01/02	5	22.19	6	22.24	22.00	-1	4,589	-0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元富-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析