大成鋼 (2027)-光和-溪湖券商分點個股進出

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
37.20
漲跌
▲0.05
漲幅
+0.13%
成交量
5,425張
產業
上市鋼鐵類股
1795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－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	1	36.85	37.20	-1	6,640	-0.02%
2024/05/06	0.1	37.05	0	0.00	37.15	0.1	6,575	0.00%
2024/05/02	3	37.50	0	0.00	37.60	3	6,489	0.05%
2024/04/29	0	0.00	13.2	37.07	37.25	-13.2	6,371	-0.21%
2024/04/26	1	36.60	0	0.00	36.65	1	6,315	0.02%
2024/04/24	1.1	37.10	3.5	37.21	37.10	-2.5	6,260	-0.04%
2024/04/23	7	37.87	0.2	37.80	37.80	6.8	6,238	0.11%
2024/04/22	0	0.00	0.5	37.70	37.60	-0.5	6,242	-0.01%
2024/04/19	1	37.64	2	38.03	37.70	-1	6,156	-0.02%
2024/04/18	1	38.40	1	38.00	37.80	0	5,910	0.00%
2024/04/17	0.1	37.00	0	0.00	36.95	0.1	5,460	0.00%
2024/04/16	0	36.65	0	0.00	36.70	0	5,459	0.00%
2024/04/15	0	36.85	0	0.00	36.70	0	5,378	0.00%
2024/04/12	0	36.45	10	36.50	36.50	-10	5,281	-0.19%
2024/04/11	0	36.70	0	0.00	36.65	0	5,268	0.00%
2024/04/10	10	37.07	0	0.00	37.00	10	5,292	0.19%
2024/04/09	10	37.60	6	37.70	37.50	4	5,222	0.08%
2024/04/08	2	36.15	0	0.00	36.60	2	5,021	0.04%
2024/04/03	1	36.15	0.8	36.10	36.10	0.2	5,001	0.00%
2024/03/25	2	36.63	1	36.55	36.70	1	5,151	0.02%
2024/03/22	1	37.50	0	0.00	37.10	1	5,369	0.02%
2024/03/21	0	0.00	10	37.00	37.15	-10	5,672	-0.18%
2024/03/20	11	36.70	0	0.00	36.40	11	6,326	0.17%
2024/03/19	1	36.45	20	36.45	36.30	-19	6,232	-0.30%
2024/03/18	0	0.00	0.4	35.90	35.90	-0.4	6,169	-0.01%
2024/03/13	10	35.65	0	0.00	35.70	10	6,124	0.16%
2024/03/12	15.1	35.90	4	36.10	36.20	11.1	6,083	0.18%
2024/03/11	8	35.51	0	0.00	35.60	8	6,087	0.13%
2024/03/08	5	35.52	0	0.00	35.45	5	6,111	0.08%
2024/03/07	0	0.00	15	35.65	35.85	-15	6,149	-0.24%
2024/03/06	18	36.13	0	0.00	36.05	18	6,233	0.29%
2024/03/05	0	0.00	0.3	35.95	36.00	-0.3	6,241	0.00%
2024/03/04	3	35.95	0	0.00	35.85	3	6,250	0.05%
2024/02/27	0	0.00	15.8	36.08	35.80	-15.8	6,304	-0.25%
2024/02/23	0.4	36.41	0	0.00	36.20	0.4	6,355	0.01%
2024/02/22	0	0.00	5	36.40	36.45	-5	6,445	-0.08%
2024/02/21	10.4	36.36	0	0.00	36.30	10.4	6,463	0.16%
2024/02/20	10	36.50	0	0.00	36.40	10	6,548	0.15%
2024/02/16	2.1	36.18	0	0.00	36.30	2.1	6,801	0.03%
2024/02/05	2	36.40	0	0.00	36.35	2	6,770	0.03%
2024/02/01	5	36.90	0	0.00	37.00	5	6,764	0.07%
2024/01/29	1	37.30	1	37.40	37.40	0	6,774	0.00%
2024/01/24	0.1	37.50	0	0.00	37.25	0.1	6,855	0.00%
2024/01/22	0.1	36.75	0	0.00	36.70	0.1	6,892	0.00%
2024/01/19	0	0.00	12	36.60	36.60	-12	6,889	-0.17%
2024/01/17	1	36.70	0	0.00	36.50	1	6,886	0.01%
2024/01/12	2.5	37.45	0	0.00	37.50	2.5	6,772	0.04%
2024/01/10	11.1	37.37	0	0.00	37.50	11.1	6,933	0.16%
2024/01/09	1	38.40	0	0.00	38.30	1	6,862	0.01%
2024/01/02	0	0.00	1	39.60	39.65	-1	6,866	-0.02%
2023/12/29	1	39.30	0	0.00	39.60	1	6,809	0.01%
2023/12/28	0.1	39.20	0	0.00	39.50	0.1	6,803	0.00%
2023/12/27	0	0.00	1	39.35	39.35	-1	6,814	-0.01%
2023/12/19	3	39.13	13	39.67	39.70	-10	6,198	-0.16%
2023/12/18	4.1	40.07	1.6	40.16	39.75	2.5	5,956	0.04%
2023/12/15	3	39.93	8	39.93	39.55	-5	5,561	-0.09%
2023/12/13	6	38.05	0	0.00	38.00	6	5,071	0.12%
2023/12/12	0	0.00	25	38.35	38.35	-25	5,345	-0.47%
2023/12/11	0	0.00	3	38.40	38.40	-3	5,332	-0.06%
2023/12/08	25.1	38.40	0	0.00	38.40	25.1	5,310	0.47%
2023/12/07	0	39.00	0	0.00	38.80	0	5,187	0.00%
2023/12/06	3	39.15	0	0.00	39.15	3	5,176	0.06%
2023/12/05	2.1	38.90	0	0.00	38.95	2.1	5,154	0.04%
2023/12/04	0	0.00	2	39.00	39.25	-2	5,231	-0.04%
2023/12/01	0	38.90	0	0.00	38.85	0	5,216	0.00%
2023/11/22	10	38.60	3.3	38.50	38.60	6.7	5,234	0.13%
2023/11/21	0	0.00	3	38.50	38.50	-3	5,185	-0.06%
2023/11/17	0.1	38.20	6	38.14	38.10	-5.9	5,070	-0.12%
2023/11/16	1	38.15	3	37.88	38.15	-2	5,020	-0.04%
2023/11/15	1	37.10	1	37.15	37.05	0	4,845	0.00%
2023/11/14	1	36.45	0	0.00	36.50	1	4,922	0.02%
2023/11/13	2.1	36.60	0	0.00	36.60	2.1	4,976	0.04%
2023/11/10	1	37.30	3	37.10	37.00	-2	5,138	-0.04%
2023/11/09	0	0.00	1	37.45	37.30	-1	5,274	-0.02%
2023/11/08	1	37.20	0	0.00	37.20	1	5,457	0.02%
2023/11/07	0	0.00	0.4	37.25	37.30	-0.4	5,589	-0.01%
2023/11/02	0	0.00	2	37.00	36.95	-2	5,721	-0.03%
2023/11/01	2	36.70	0	0.00	36.65	2	5,768	0.04%
2023/10/31	0	0.00	2	37.05	37.05	-2	5,851	-0.03%
2023/10/25	0	0.00	1	36.85	36.90	-1	7,181	-0.01%
2023/10/24	1	36.35	0	0.00	36.45	1	7,838	0.01%
2023/10/20	2	36.20	0	0.00	36.15	2	8,419	0.02%
2023/10/16	0	0.00	1	37.55	37.35	-1	9,295	-0.01%
2023/10/11	0	0.00	13	36.99	37.35	-13	9,524	-0.14%
2023/10/06	0	0.00	10	36.80	36.75	-10	9,518	-0.11%
2023/10/05	0.4	36.65	30.3	36.70	36.65	-29.9	9,569	-0.31%
2023/10/04	30	36.47	0	0.00	36.45	30	9,591	0.31%
2023/10/03	2	36.15	5	36.25	36.15	-3	9,588	-0.03%
2023/10/02	5	36.68	5	36.65	36.65	0	9,602	0.00%
2023/09/27	1	37.10	0	0.00	36.95	1	9,641	0.01%
2023/09/25	3	38.05	0	0.00	38.00	3	9,676	0.03%
2023/09/22	0	0.00	38	37.95	38.15	-38	9,667	-0.39%
2023/09/21	2	38.30	0	0.00	37.95	2	9,652	0.02%
2023/09/20	16.8	38.58	0.4	38.50	38.40	16.4	9,623	0.17%
2023/09/19	21.4	38.50	3	38.55	38.40	18.4	9,625	0.19%
2023/09/18	8.1	38.86	20	38.60	38.70	-11.9	9,616	-0.12%
2023/09/15	20	37.65	3.1	37.49	38.50	16.9	9,394	0.18%
2023/09/14	0	0.00	5	36.70	36.75	-5	9,158	-0.05%
2023/09/12	2	36.05	0	0.00	36.20	2	9,426	0.02%
2023/09/11	1	36.00	2	36.10	36.05	-1	9,635	-0.01%
2023/09/07	1.4	35.87	1.2	35.94	35.75	0.2	9,781	0.00%
2023/09/06	12.2	36.81	1	36.45	36.45	11.2	9,722	0.12%
2023/09/05	4.5	37.11	2.7	37.13	37.25	1.8	9,727	0.02%
2023/09/04	1.8	36.56	0.4	36.80	37.20	1.4	9,828	0.01%
2023/09/01	0	0.00	5	36.65	36.50	-5	9,728	-0.05%
2023/08/31	2	36.60	0	0.00	36.30	2	9,783	0.02%
2023/08/30	0	0.00	5	35.95	36.25	-5	10,015	-0.05%
2023/08/29	5	35.63	1	35.65	35.75	4	10,067	0.04%
2023/08/28	5	35.85	0	0.00	35.90	5	10,061	0.05%
2023/08/25	13	35.99	0	0.00	35.90	13	10,129	0.13%
2023/08/24	0	0.00	1	35.95	35.95	-1	10,120	-0.01%
2023/08/23	0.4	36.05	3	35.90	35.95	-2.6	10,120	-0.03%
2023/08/21	1	36.35	4	36.60	36.30	-3	10,124	-0.03%
2023/08/18	1	37.05	0	0.00	37.00	1	10,110	0.01%
2023/08/17	0	35.75	0	0.00	36.45	0	10,050	0.00%
2023/08/16	2	35.84	0	0.00	36.30	2	10,040	0.02%
2023/08/15	5	37.11	4	37.15	37.00	1	9,926	0.01%
2023/08/14	6	38.03	1	37.35	37.75	5	9,799	0.05%
2023/08/10	2	39.75	6	39.51	39.80	-4	9,544	-0.04%
2023/08/09	1.7	39.92	0	0.00	40.05	1.7	9,515	0.02%
2023/08/08	10	40.10	0	0.00	40.40	10	9,482	0.11%
2023/08/07	0.2	40.11	0	0.00	40.50	0.2	9,485	0.00%
2023/08/04	1	40.15	0	0.00	40.45	1	9,448	0.01%
2023/08/02	13	40.18	10	40.19	40.15	3	9,483	0.03%
2023/08/01	10	39.50	4	39.38	39.40	6	9,383	0.06%
2023/07/31	9	39.22	0	0.00	39.50	9	9,346	0.10%
2023/07/28	16	39.88	14.1	39.91	39.95	1.9	9,096	0.02%
2023/07/27	27	49.64	11.2	49.72	49.90	15.8	8,302	0.19%
2023/07/26	0.5	48.95	4	48.90	48.90	-3.5	7,702	-0.05%
2023/07/25	4.2	48.90	2	49.03	48.95	2.2	7,395	0.03%
2023/07/24	1	48.65	0	0.00	48.80	1	7,187	0.01%
2023/07/21	5	48.76	0	0.00	48.70	5	7,075	0.07%
2023/07/20	3	49.38	3	49.02	49.45	0	6,883	0.00%
2023/07/19	3	47.58	1	47.60	47.80	2	6,469	0.03%
2023/07/18	44	47.51	0	47.70	47.95	44	6,483	0.68%
2023/07/17	1	48.00	6	48.00	48.00	-5	6,400	-0.08%
2023/07/13	0.1	47.55	1.1	47.64	47.45	-1	6,444	-0.01%
2023/07/12	0	0.00	1	47.00	47.00	-1	6,470	-0.02%
2023/07/06	0.1	47.77	3	47.72	47.50	-2.9	6,724	-0.04%
2023/07/05	1.1	48.06	1	48.10	48.05	0.1	6,681	0.00%
2023/07/04	1	48.15	0	0.00	48.20	1	6,685	0.01%
2023/07/03	1	48.00	0	0.00	47.95	1	6,792	0.01%
2023/06/30	0	0.00	0.1	47.45	47.40	-0.1	6,819	0.00%
2023/06/29	0	47.45	11	47.48	47.35	-11	6,857	-0.16%
2023/06/28	0	0.00	2	47.55	47.55	-2	6,852	-0.03%
2023/06/26	1	47.40	20	47.00	47.60	-19	6,845	-0.28%
2023/06/21	5	47.30	0	0.00	47.30	5	6,845	0.07%
2023/06/20	1.1	47.41	0.3	47.52	47.50	0.8	6,847	0.01%
2023/06/19	17	48.46	0.2	48.08	47.90	16.8	6,836	0.25%
2023/06/16	14	48.41	9.5	48.40	48.35	4.5	6,840	0.07%
2023/06/15	1	47.95	5	47.76	47.95	-4	6,728	-0.06%
2023/06/14	10	46.90	1	46.90	47.00	9	6,682	0.13%
2023/06/13	3.2	46.41	2	46.50	46.40	1.2	6,970	0.02%
2023/06/09	1	47.20	2.1	47.44	47.40	-1.1	8,323	-0.01%
2023/06/08	10	47.21	2	47.45	47.25	8	8,588	0.09%
2023/06/07	8	47.06	2	46.95	47.00	6	8,554	0.07%
2023/06/06	3	46.77	2	47.00	46.90	1	8,634	0.01%
2023/06/05	2	47.10	6	46.49	46.90	-4	8,690	-0.05%
2023/06/02	1	45.55	2	45.63	45.70	-1	8,633	-0.01%
2023/05/31	0	45.35	1	45.30	45.10	-1	8,817	-0.01%
2023/05/30	2	45.20	0	0.00	45.25	2	8,776	0.02%
2023/05/29	1	45.25	0	0.00	45.25	1	8,852	0.01%
2023/05/26	3	45.00	0	0.00	44.95	3	8,870	0.03%
2023/05/25	0	0.00	1	45.35	45.20	-1	8,903	-0.01%
2023/05/24	0	0.00	1	45.30	45.60	-1	8,931	-0.01%
2023/05/23	2	45.68	2	45.58	45.40	0	8,963	0.00%
2023/05/22	0	0.00	0	45.50	45.50	0	8,960	0.00%
2023/05/18	4	44.85	0	0.00	44.85	4	8,996	0.04%
2023/05/15	2	43.85	0	0.00	44.05	2	9,356	0.02%
2023/05/10	0	0.00	1	44.55	44.60	-1	9,459	-0.01%
2023/05/08	1	45.65	5	45.53	45.45	-4	9,438	-0.04%
2023/05/05	0	0.00	3	45.00	45.00	-3	9,411	-0.03%
2023/05/03	0.2	44.71	0	0.00	44.55	0.2	9,806	0.00%
2023/04/28	1	44.15	2	44.45	44.45	-1	10,123	-0.01%
2023/04/26	4	43.03	0	0.00	43.25	4	10,176	0.04%
2023/04/25	6	43.75	0	0.00	43.40	6	10,141	0.06%
2023/04/21	2	44.75	3	44.45	44.20	-1	10,201	-0.01%
2023/04/20	6	44.93	2	45.15	44.85	4	10,184	0.04%
2023/04/19	2	45.20	0	0.00	45.05	2	10,215	0.02%
2023/04/18	2	45.30	0	0.00	45.35	2	10,145	0.02%
2023/04/17	2	45.50	0	0.00	45.70	2	10,104	0.02%
2023/04/14	0.4	45.47	0	0.00	45.35	0.4	10,046	0.00%
2023/04/12	0	0.00	2	45.13	45.30	-2	10,044	-0.02%
2023/04/11	2	44.88	0	0.00	44.80	2	9,940	0.02%
2023/04/10	1	44.90	0	0.00	44.90	1	9,940	0.01%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	1	44.81	0	0.00	44.85	1	10,057	0.01%
2023/03/30	0	0.00	8	45.45	45.60	-8	10,624	-0.08%
2023/03/27	1	45.55	4	45.58	45.50	-3	12,350	-0.02%
2023/03/23	1	45.05	1	45.30	45.25	0	13,167	0.00%
2023/03/22	11	45.55	1	45.40	45.50	10	13,439	0.07%
2023/03/21	1	45.40	0.1	45.60	45.30	0.9	13,955	0.01%
2023/03/20	0.1	45.35	0	0.00	45.20	0.1	14,144	0.00%
2023/03/16	4.3	44.70	10	45.40	44.50	-5.7	14,219	-0.04%
2023/03/15	2	46.25	4	46.52	45.80	-2	14,140	-0.01%
2023/03/14	11	47.18	11	46.99	46.55	0	14,124	0.00%
2023/03/13	10	44.90	10	44.78	45.35	0	13,791	0.00%
2023/03/08	0	0.00	3	44.85	45.10	-3	13,415	-0.02%
2023/03/07	0	0.00	5	44.93	45.00	-5	13,319	-0.04%
2023/03/06	0	0.00	9	44.37	44.50	-9	13,125	-0.07%
2023/03/03	0.2	43.50	0	0.00	43.60	0.2	12,992	0.00%
2023/03/02	0	0.00	1	43.30	43.40	-1	13,007	-0.01%
2023/03/01	1	43.05	3	43.40	43.10	-2	13,041	-0.02%
2023/02/24	1	43.45	2	43.60	43.50	-1	13,046	-0.01%
2023/02/23	2	43.40	0	0.00	43.60	2	13,118	0.02%
2023/02/21	4	43.30	0	0.00	43.45	4	13,412	0.03%
2023/02/20	4	43.45	0	0.00	43.50	4	13,750	0.03%
2023/02/17	16	42.72	0	0.00	42.80	16	14,206	0.11%
2023/02/16	1.2	43.15	0	0.00	43.10	1.2	14,818	0.01%
2023/02/15	5	43.15	0	0.00	42.90	5	14,935	0.03%
2023/02/14	0	0.00	1	43.85	43.95	-1	14,645	-0.01%
2023/02/10	2	44.15	0	0.00	43.80	2	14,750	0.01%
2023/02/09	0	0.00	1	44.60	44.40	-1	14,925	-0.01%
2023/02/07	0	0.00	1	44.00	44.35	-1	14,906	-0.01%
2023/02/06	2	43.90	0	0.00	43.95	2	14,902	0.01%
2023/02/03	4	44.23	0	0.00	44.20	4	14,902	0.03%
2023/02/01	2	44.80	1	45.30	44.90	1	14,751	0.01%
2023/01/31	2	44.40	3	44.80	44.80	-1	14,533	-0.01%
2023/01/30	1	44.00	1	43.90	44.30	0	14,397	0.00%
2023/01/17	1	43.30	2	43.30	43.50	-1	14,281	-0.01%
2023/01/13	0	0.00	2	43.15	43.00	-2	14,313	-0.01%
2023/01/11	2	43.15	0	0.00	43.20	2	14,393	0.01%
2023/01/10	1	42.90	0	0.00	42.90	1	14,346	0.01%
2023/01/05	0	0.00	3	42.60	42.25	-3	14,714	-0.02%
2022/12/28	1	41.65	0	0.00	41.65	1	14,922	0.01%
2022/12/27	1	42.30	0	0.00	42.25	1	15,021	0.01%
2022/12/26	6	42.20	1	42.10	42.10	5	15,103	0.03%
2022/12/23	3	42.80	0	0.00	43.15	3	15,177	0.02%
2022/12/21	0	0.00	2	42.70	43.00	-2	14,606	-0.01%
2022/12/20	1	41.10	0	0.00	41.50	1	14,020	0.01%
2022/12/19	1	42.00	0	0.00	42.00	1	13,648	0.01%
2022/12/16	0	0.00	1	43.80	43.55	-1	13,086	-0.01%
2022/12/15	1	44.85	2	45.03	44.75	-1	12,606	-0.01%
2022/12/14	5	43.71	7	43.63	44.20	-2	12,315	-0.02%
2022/12/13	4	44.04	9	43.76	43.60	-5	12,024	-0.04%
2022/12/12	0.1	41.75	0	0.00	42.45	0.1	11,484	0.00%
2022/12/09	1	43.20	0	0.00	43.15	1	11,255	0.01%
2022/12/08	1	43.05	1	43.40	43.20	0	11,166	0.00%
2022/12/07	0	0.00	2	43.10	43.10	-2	11,063	-0.02%
2022/12/06	4	42.80	10	43.43	42.80	-6	10,897	-0.06%
2022/12/05	0	0.00	11	42.39	43.30	-11	10,634	-0.10%
2022/12/02	2	40.55	1	40.65	40.50	1	9,993	0.01%
2022/12/01	3	40.62	0	0.00	40.50	3	10,017	0.03%
2022/11/25	1	40.05	0	0.00	40.00	1	10,050	0.01%
2022/11/23	1	40.05	0	0.00	39.85	1	10,015	0.01%
2022/11/22	1	39.60	0	0.00	39.80	1	10,063	0.01%
2022/11/18	3	40.20	32	40.73	39.90	-29	10,079	-0.29%
2022/11/17	0	0.00	15	40.98	41.10	-15	9,984	-0.15%
2022/11/16	3	41.43	1	41.35	40.85	2	9,873	0.02%
2022/11/15	30	41.48	0	0.00	41.30	30	9,570	0.31%
2022/11/14	21	39.92	4	40.31	40.80	17	9,242	0.18%
2022/11/10	0	0.00	2	39.30	39.35	-2	9,116	-0.02%
2022/11/09	0	0.00	2	39.83	39.60	-2	9,324	-0.02%
2022/11/08	0	0.00	2	39.50	39.45	-2	9,820	-0.02%
2022/11/07	0	0.00	9	38.88	39.40	-9	10,501	-0.09%
2022/11/04	5	37.40	0	0.00	37.45	5	10,317	0.05%
2022/11/03	3	37.63	0	0.00	37.70	3	10,263	0.03%
2022/11/02	0	0.00	2	38.25	38.05	-2	10,278	-0.02%
2022/11/01	1	37.80	0	0.00	37.60	1	10,259	0.01%
2022/10/31	4	37.43	0	0.00	37.75	4	10,240	0.04%
2022/10/28	2	38.30	1	38.20	37.80	1	10,252	0.01%
2022/10/27	1	38.85	0	0.00	38.85	1	10,283	0.01%
2022/10/24	1	39.00	2	39.10	38.70	-1	10,661	-0.01%
2022/10/20	1	37.40	0	0.00	38.65	1	10,581	0.01%
2022/10/19	2	38.23	0	0.00	38.15	2	10,544	0.02%
2022/10/18	2	38.95	0	0.00	38.90	2	10,689	0.02%
2022/10/17	2	38.05	3	38.58	39.10	-1	10,730	-0.01%
2022/10/14	1	39.05	11	39.04	39.10	-10	10,733	-0.09%
2022/10/13	12	37.95	5	39.13	37.20	7	10,777	0.06%
2022/10/12	2	38.60	2	38.80	39.00	0	10,866	0.00%
2022/10/11	2	38.70	0	0.00	38.45	2	10,944	0.02%
2022/10/06	2	38.73	1	39.05	39.20	1	10,921	0.01%
2022/10/05	0	0.00	7	39.44	39.20	-7	10,898	-0.06%
2022/10/04	0	0.00	3	39.10	39.30	-3	10,783	-0.03%
2022/10/03	1	37.25	1	37.95	38.10	0	10,661	0.00%
2022/09/30	4	36.18	4	37.20	37.80	0	10,679	0.00%
2022/09/27	2	36.98	20	37.00	37.10	-18	10,453	-0.17%
2022/09/26	5	37.70	0	0.00	37.20	5	10,454	0.05%
2022/09/23	3	38.95	3	39.45	39.00	0	10,523	0.00%
2022/09/21	0	0.00	3	39.40	38.85	-3	10,574	-0.03%
2022/09/16	1	39.05	0	0.00	39.00	1	10,671	0.01%
2022/09/15	1	39.40	1	39.95	39.60	0	10,794	0.00%
2022/09/13	0	0.00	5	39.96	40.00	-5	11,066	-0.05%
2022/09/12	0	0.00	2	39.80	39.85	-2	11,356	-0.02%
2022/09/08	0	0.00	7	38.69	39.10	-7	11,407	-0.06%
2022/09/06	2	37.65	0	0.00	37.80	2	11,585	0.02%
2022/09/02	2	38.10	0	0.00	38.05	2	12,013	0.02%
2022/08/31	1	39.40	3	39.42	39.55	-2	11,877	-0.02%
2022/08/29	1	39.35	0	0.00	39.40	1	11,903	0.01%
2022/08/26	1	40.60	6	40.77	40.45	-5	11,929	-0.04%
2022/08/25	0	0.00	0.1	40.15	40.35	-0.1	11,897	0.00%
2022/08/24	3	40.12	3	40.70	40.15	0	11,867	0.00%
2022/08/23	1	39.70	46	39.65	39.85	-45	11,826	-0.38%
2022/08/22	1	40.15	10	40.10	40.15	-9	11,853	-0.08%
2022/08/19	15	40.60	4	40.60	40.65	11	11,942	0.09%
2022/08/18	8	40.12	2	40.50	40.65	6	11,930	0.05%
2022/08/17	1	39.60	0	0.00	39.55	1	11,527	0.01%
2022/08/16	3	39.27	3	39.30	39.20	0	11,415	0.00%
2022/08/15	32	40.21	41	39.90	39.90	-9	11,331	-0.08%
2022/08/12	56	38.51	14	37.83	39.15	42	10,931	0.38%
2022/08/09	0	0.00	1	34.80	35.15	-1	10,671	-0.01%
2022/08/05	0	0.00	7	34.91	34.90	-7	10,838	-0.06%
2022/08/04	2	34.05	0	0.00	34.35	2	11,011	0.02%
2022/08/03	2	34.45	0	0.00	34.50	2	11,353	0.02%
2022/08/02	22	35.05	1	35.30	35.10	21	11,533	0.18%
2022/08/01	3	36.30	5	36.21	36.20	-2	11,541	-0.02%
2022/07/29	2	34.75	0	0.00	34.90	2	11,473	0.02%
2022/07/28	2	35.05	1	35.60	34.90	1	11,664	0.01%
2022/07/27	0	0.00	1	35.05	35.40	-1	11,856	-0.01%
2022/07/26	2	35.20	0	0.00	35.10	2	12,006	0.02%
2022/07/25	0	0.00	2	36.00	36.00	-2	12,154	-0.02%
2022/07/22	2	34.90	0	0.00	34.90	2	12,173	0.02%
2022/07/20	0.5	34.70	0	0.00	34.85	0.5	13,085	0.00%
2022/07/19	3	35.98	8.1	36.02	36.05	-5.1	13,222	-0.04%
2022/07/18	0	0.00	97	34.90	35.10	-97	13,270	-0.73%
2022/07/14	0	0.00	1	33.45	34.35	-1	14,020	-0.01%
2022/07/11	1	34.65	0	0.00	34.75	1	16,432	0.01%
2022/07/08	2	35.33	0	0.00	35.20	2	17,518	0.01%
2022/07/07	0	0.00	1	33.35	34.15	-1	17,960	-0.01%
2022/07/06	1	33.40	0	0.00	33.20	1	18,262	0.01%
2022/07/05	3	33.70	0	0.00	34.30	3	18,742	0.02%
2022/06/30	0.1	33.85	2	33.75	33.85	-1.9	19,088	-0.01%
2022/06/29	1	35.30	0	0.00	35.25	1	19,044	0.01%
2022/06/27	2	36.10	1	35.90	36.25	1	19,247	0.01%
2022/06/24	1	35.20	0	0.00	35.00	1	19,434	0.01%
2022/06/23	1	34.70	5	35.40	34.90	-4	19,826	-0.02%
2022/06/22	4	35.50	5	36.33	35.30	-1	19,939	-0.01%
2022/06/21	9	36.25	2	36.65	37.10	7	20,052	0.03%
2022/06/20	8	36.61	18	36.21	35.40	-10	20,063	-0.05%
2022/06/17	2	38.10	1	38.35	38.05	1	20,080	0.00%
2022/06/16	5.5	39.29	7	39.96	38.55	-1.5	20,302	-0.01%
2022/06/15	2	40.00	4	40.05	40.05	-2	20,177	-0.01%
2022/06/14	10	40.17	0	0.00	40.10	10	20,186	0.05%
2022/06/13	5	41.95	0	0.00	41.55	5	20,189	0.02%
2022/06/10	2	43.00	0	0.00	43.05	2	20,320	0.01%
2022/06/09	0	0.00	4	43.51	43.50	-4	20,501	-0.02%
2022/06/07	0	0.00	1	43.45	43.60	-1	21,127	0.00%
2022/06/06	7	43.14	4	43.23	43.50	3	21,937	0.01%
2022/06/02	8	43.09	4	43.15	43.05	4	23,276	0.02%
2022/06/01	1	43.45	2	43.60	43.50	-1	24,187	0.00%
2022/05/31	4	43.45	4	43.35	43.40	0	24,685	0.00%
2022/05/30	0	0.00	1	43.80	43.95	-1	25,052	0.00%
2022/05/27	5	43.25	5	43.20	43.30	0	25,972	0.00%
2022/05/26	2	43.43	2	43.50	43.10	0	27,434	0.00%
2022/05/25	1	43.85	0	0.00	44.00	1	28,106	0.00%
2022/05/24	0	0.00	4	44.95	44.10	-4	28,713	-0.01%
2022/05/23	0	0.00	2	44.63	44.75	-2	29,280	-0.01%
2022/05/19	5	42.38	13	42.84	42.80	-8	32,307	-0.02%
2022/05/18	1	44.60	5	44.35	44.35	-4	32,193	-0.01%
2022/05/17	0	0.00	5	44.05	43.40	-5	32,340	-0.02%
2022/05/16	1	43.40	0	0.00	43.40	1	32,550	0.00%
2022/05/12	0	0.00	1	44.00	43.20	-1	32,971	0.00%
2022/05/11	3	44.32	11	44.55	44.20	-8	33,247	-0.02%
2022/05/09	6	44.23	1	44.60	43.70	5	33,675	0.01%
2022/05/06	1	44.70	0	0.00	45.00	1	33,997	0.00%
2022/05/05	10	45.00	13	45.48	45.90	-3	34,340	-0.01%
2022/05/03	0	0.00	18	43.70	44.80	-18	34,135	-0.05%
2022/04/28	12	44.61	0	0.00	44.40	12	34,662	0.03%
2022/04/27	6	44.70	10	44.46	44.40	-4	34,657	-0.01%
2022/04/26	24	46.49	2	47.95	46.20	22	34,331	0.06%
2022/04/25	6	48.94	1	48.50	48.50	5	33,674	0.01%
2022/04/22	7	50.29	7	50.83	50.20	0	33,346	0.00%
2022/04/21	12	51.31	81	51.01	50.60	-69	33,109	-0.21%
2022/04/20	128	52.34	1	52.10	52.20	127	32,891	0.39%	大買/鉅額交易
2022/04/19	13	54.25	8	53.53	53.90	5	32,581	0.02%
2022/04/18	18	54.07	1	53.50	53.00	17	32,184	0.05%
2022/04/15	100	55.75	51	55.46	55.00	49	31,634	0.15%
2022/04/14	23	53.60	70	54.10	54.00	-47	30,359	-0.15%
2022/04/13	12	52.59	9.6	52.55	53.00	2.4	29,278	0.01%
2022/04/12	34	51.95	74	52.06	51.70	-40	28,859	-0.14%
2022/04/11	56	51.78	7	51.40	51.70	49	28,640	0.17%
2022/04/08	0	0.00	4	50.80	51.00	-4	28,184	-0.01%
2022/04/07	0	0.00	2	49.70	48.75	-2	27,881	-0.01%
2022/04/06	0	0.00	1.7	49.39	49.80	-1.7	27,734	-0.01%
2022/04/01	0	0.00	2	49.40	49.50	-2	27,704	-0.01%
2022/03/31	3	49.05	16	49.17	49.00	-13	27,783	-0.05%
2022/03/30	3	48.70	2	49.35	49.35	1	27,849	0.00%
2022/03/29	9	49.19	3	48.95	49.00	6	27,771	0.02%
2022/03/28	1	49.75	0	0.00	49.95	1	27,694	0.00%
2022/03/25	5	51.80	8	51.76	52.20	-3	27,615	-0.01%
2022/03/24	0	0.00	3.2	51.64	51.70	-3.2	27,879	-0.01%
2022/03/23	3	50.60	0	0.00	51.20	3	28,176	0.01%
2022/03/22	2	51.50	3	51.10	50.90	-1	28,074	0.00%
2022/03/21	16	50.95	43	50.50	50.20	-27	27,802	-0.10%
2022/03/18	0	0.00	1	49.45	49.40	-1	27,719	0.00%
2022/03/16	1	48.70	15	48.67	48.65	-14	28,087	-0.05%
2022/03/15	24	48.82	6	48.60	48.40	18	27,987	0.06%
2022/03/14	7	50.11	12	49.94	50.30	-5	28,451	-0.02%
2022/03/11	31	50.26	0	0.00	49.90	31	28,866	0.11%
2022/03/10	6	49.54	0	0.00	49.75	6	28,819	0.02%
2022/03/09	1.2	49.70	1	50.00	49.45	0.2	28,546	0.00%
2022/03/08	23	52.84	36	51.96	50.10	-13	27,909	-0.05%
2022/03/07	26	52.94	7	53.34	52.70	19	26,610	0.07%
2022/03/04	16	53.66	11	53.35	53.30	5	25,975	0.02%
2022/03/03	1	54.10	0	0.00	53.70	1	25,921	0.00%
2022/03/02	5.1	53.74	30.2	54.38	53.30	-25.1	26,163	-0.10%
2022/03/01	32	53.62	10	53.97	53.10	22	25,806	0.09%
2022/02/25	9	51.13	16.5	52.02	52.40	-7.5	25,171	-0.03%
2022/02/24	3	50.37	12	49.90	50.00	-9	24,996	-0.04%
2022/02/23	33	52.33	15	52.20	52.20	18	24,477	0.07%
2022/02/22	4	52.40	8	52.90	51.50	-4	24,043	-0.02%
2022/02/21	14	50.41	47	52.68	53.00	-33	22,923	-0.14%
2022/02/18	27	48.96	15	49.33	49.35	12	21,290	0.06%
2022/02/17	5	48.50	1	48.35	48.70	4	21,620	0.02%
2022/02/16	5	48.94	0	0.00	48.60	5	21,735	0.02%
2022/02/15	1	49.35	5	49.25	48.85	-4	22,306	-0.02%
2022/02/14	1	48.50	4	48.90	49.00	-3	23,658	-0.01%
2022/02/11	8	49.01	18	49.17	49.00	-10	23,657	-0.04%
2022/02/10	21	49.02	9	49.17	49.05	12	24,768	0.05%
2022/02/09	2	48.80	2	48.85	48.50	0	26,164	0.00%
2022/02/08	2	47.60	8	47.99	48.05	-6	25,747	-0.02%
2022/02/07	1	46.80	21	46.20	47.50	-20	25,531	-0.08%
2022/01/26	13	44.22	6	44.14	44.10	7	25,252	0.03%
2022/01/25	2	44.75	1	44.50	44.20	1	25,659	0.00%
2022/01/24	11	44.73	0	0.00	44.70	11	26,549	0.04%
2022/01/21	16	45.66	46	45.52	45.55	-30	26,751	-0.11%
2022/01/20	30	44.53	5	45.30	45.45	25	26,341	0.09%
2022/01/19	2	43.95	3	44.12	43.70	-1	26,647	0.00%
2022/01/18	1	44.50	0	0.00	44.35	1	26,715	0.00%
2022/01/14	3	44.87	3	44.27	44.25	0	27,100	0.00%
2022/01/13	1	45.25	2	45.23	45.15	-1	27,489	0.00%
2022/01/12	0	0.00	23	44.94	44.55	-23	27,455	-0.08%
2022/01/11	21	44.11	6	43.98	44.10	15	27,513	0.05%
2022/01/10	5	44.60	5	44.20	44.05	0	27,959	0.00%
2022/01/07	6	45.04	1	45.65	44.60	5	28,085	0.02%
2022/01/06	0	0.00	1	45.20	45.20	-1	28,276	0.00%
2022/01/05	10	45.59	0.5	45.37	45.05	9.5	28,627	0.03%
2022/01/04	4	45.39	1.3	45.31	45.30	2.7	28,811	0.01%
2022/01/03	4	45.80	10	45.75	45.80	-6	28,948	-0.02%
2021/12/30	0	0.00	16	46.21	46.25	-16	29,092	-0.05%
2021/12/28	1	46.20	0	0.00	46.35	1	29,352	0.00%
2021/12/24	4	47.15	3	46.93	46.80	1	29,868	0.00%
2021/12/23	0	0.00	4	47.39	47.35	-4	29,994	-0.01%
2021/12/22	2	47.75	24	47.55	47.45	-22	30,262	-0.07%
2021/12/21	1	47.50	0	0.00	47.90	1	30,252	0.00%
2021/12/20	2.8	48.09	1	48.55	48.75	1.8	30,013	0.01%
2021/12/17	24	48.08	2	48.28	47.65	22	29,641	0.07%
2021/12/16	3	47.08	4	47.15	47.10	-1	29,247	0.00%
2021/12/15	2	47.20	0	0.00	47.00	2	29,461	0.01%
2021/12/14	6	47.04	0	0.00	46.70	6	29,633	0.02%
2021/12/13	1	47.80	13	48.08	47.90	-12	29,623	-0.04%
2021/12/10	3	47.72	27	47.24	47.00	-24	29,509	-0.08%
2021/12/09	21	47.73	2	47.45	47.30	19	29,827	0.06%
2021/12/08	36	48.15	4	48.61	47.60	32	30,311	0.11%
2021/12/07	1	47.45	43	47.52	47.95	-42	29,991	-0.14%
2021/12/06	5	46.35	0	0.00	46.20	5	29,525	0.02%
2021/12/02	2	46.15	1.1	46.30	46.30	0.9	29,860	0.00%
2021/12/01	1	46.35	5	46.10	46.20	-4	29,959	-0.01%
2021/11/30	18	46.28	6.9	46.20	46.05	11.1	30,063	0.04%
2021/11/29	11	46.22	13	46.38	46.20	-2	30,010	-0.01%
2021/11/26	2	47.75	10.2	47.46	47.75	-8.2	30,027	-0.03%
2021/11/25	31	47.67	0	0.00	47.65	31	29,704	0.10%
2021/11/24	14	47.16	25	47.53	47.05	-11	29,565	-0.04%
2021/11/23	9	45.66	21	45.59	45.65	-12	29,073	-0.04%
2021/11/22	1	43.40	3	44.32	44.65	-2	29,884	-0.01%
2021/11/19	20	44.52	4	44.05	43.70	16	30,030	0.05%
2021/11/17	5	45.53	9	45.09	45.05	-4	30,370	-0.01%
2021/11/16	8	46.38	7.4	45.82	45.45	0.6	30,546	0.00%
2021/11/15	13	47.00	4.9	46.94	46.75	8.1	30,484	0.03%
2021/11/12	20	48.86	7	48.91	48.30	13	31,117	0.04%
2021/11/11	12	49.23	25.5	49.49	49.40	-13.5	31,100	-0.04%
2021/11/10	7	46.84	6	46.74	46.75	1	30,032	0.00%
2021/11/09	18	47.48	4	46.96	46.90	14	30,377	0.05%
2021/11/08	7.3	45.74	133.1	46.12	46.35	-125.8	29,604	-0.42%	大賣/鉅額交易
2021/11/05	0	0.00	3.1	42.35	42.15	-3.1	28,942	-0.01%
2021/11/04	3	41.70	7	42.24	42.55	-4	29,010	-0.01%
2021/11/03	1	41.60	1	41.60	41.75	0	29,328	0.00%
2021/11/02	3	41.10	7	40.58	40.30	-4	29,348	-0.01%
2021/11/01	82.1	41.27	11.3	41.79	41.10	70.8	29,188	0.24%
2021/10/29	7	44.05	27	44.06	44.15	-20	28,525	-0.07%
2021/10/28	0	0.00	3	44.93	44.95	-3	28,490	-0.01%
2021/10/27	3	45.10	21	44.98	45.10	-18	28,676	-0.06%
2021/10/26	1	45.15	1	45.85	45.15	0	28,861	0.00%
2021/10/25	0	0.00	2	45.10	45.15	-2	29,402	-0.01%
2021/10/22	2	45.60	11	45.19	45.05	-9	30,261	-0.03%
2021/10/21	2	46.53	62	46.41	46.30	-60	30,821	-0.19%
2021/10/20	0	0.00	2	44.70	44.55	-2	31,203	-0.01%
2021/10/18	1	45.85	6	45.48	45.00	-5	33,279	-0.02%
2021/10/15	0	0.00	4	44.83	44.90	-4	34,479	-0.01%
2021/10/14	2	44.85	0	0.00	44.75	2	35,965	0.01%
2021/10/13	3	44.37	0	0.00	44.60	3	38,464	0.01%
2021/10/12	2	44.50	10	44.80	44.60	-8	39,356	-0.02%
2021/10/08	0	0.00	3	44.75	44.55	-3	40,508	-0.01%
2021/10/07	2	44.50	12.4	44.54	44.65	-10.4	41,538	-0.02%
2021/10/05	0	0.00	12	44.70	44.90	-12	45,729	-0.03%
2021/10/04	13	44.56	30	44.83	44.20	-17	46,599	-0.04%
2021/10/01	100	45.15	16.3	45.00	45.10	83.8	47,959	0.17%
2021/09/30	13	45.66	11	45.55	45.85	2	49,915	0.00%
2021/09/29	8	45.06	5	44.85	45.00	3	51,403	0.01%
2021/09/28	5.1	45.50	0.8	45.08	45.00	4.3	53,570	0.01%
2021/09/27	15	45.61	0.4	45.35	45.30	14.6	57,480	0.03%
2021/09/24	13	45.86	2.3	45.90	45.70	10.7	62,167	0.02%
2021/09/23	1	45.80	4.3	45.71	45.80	-3.3	69,601	0.00%
2021/09/22	0.4	46.00	23	45.64	45.75	-22.6	76,836	-0.03%
2021/09/17	12	47.91	0	0.00	47.75	12	80,788	0.01%
2021/09/15	5	48.40	35	48.41	48.75	-30	83,489	-0.04%
2021/09/14	8	49.30	0	0.00	49.30	8	84,968	0.01%
2021/09/13	2	49.93	23	49.99	50.50	-21	86,300	-0.02%
2021/09/10	11	48.40	31	48.84	48.75	-20	86,105	-0.02%
2021/09/09	23	47.82	0	0.00	47.90	23	86,148	0.03%
2021/09/08	11	48.15	4	48.09	47.05	7	86,592	0.01%
2021/09/07	57	49.38	15	49.46	48.35	42	86,871	0.05%
2021/09/06	15	49.62	6	49.87	49.20	9	86,924	0.01%
2021/09/03	6	48.94	4	50.03	48.85	2	87,286	0.00%
2021/09/02	13	49.77	6.2	49.15	48.60	6.9	87,905	0.01%
2021/09/01	2	50.45	0	0.00	50.20	2	88,583	0.00%
2021/08/31	0	0.00	6	50.50	50.60	-6	88,670	-0.01%
2021/08/30	1	50.50	1	49.95	49.95	0	89,428	0.00%
2021/08/27	23	49.50	12	49.93	50.20	11	90,186	0.01%
2021/08/26	54	51.27	25	50.47	49.00	29	90,929	0.03%
2021/08/25	26	48.13	15	48.10	48.10	11	92,275	0.01%
2021/08/24	4	47.53	7	47.86	48.35	-3	93,545	0.00%
2021/08/23	9	47.67	5	48.04	47.70	4	96,102	0.00%
2021/08/20	28	46.73	39	46.37	46.00	-11	97,374	-0.01%
2021/08/19	9	47.21	40	47.73	46.55	-31	98,081	-0.03%
2021/08/18	51	46.56	13	46.38	48.55	38	98,353	0.04%
2021/08/17	3	48.32	37	49.93	47.00	-34	97,910	-0.03%
2021/08/16	15	50.89	11	52.10	50.40	4	97,863	0.00%
2021/08/13	12	52.68	1	52.40	52.30	11	98,613	0.01%
2021/08/12	3	53.40	31.1	52.80	53.50	-28.1	99,398	-0.03%
2021/08/11	11	51.69	10.5	52.15	50.90	0.5	100,420	0.00%
2021/08/10	6	51.17	0	0.00	50.90	6	99,818	0.01%
2021/08/09	2	51.50	9	52.02	51.50	-7	101,040	-0.01%
2021/08/06	3	50.90	33	51.95	51.00	-30	102,182	-0.03%
2021/08/05	13	51.49	1.1	51.10	50.90	11.9	103,966	0.01%
2021/08/04	21	52.32	43.5	52.36	52.20	-22.5	105,230	-0.02%
2021/08/03	39	53.25	10.6	53.21	53.50	28.4	108,385	0.03%
2021/08/02	9	52.71	6	52.98	54.10	3	110,971	0.00%
2021/07/30	7	52.41	39	53.89	52.00	-32	111,955	-0.03%
2021/07/29	39	53.09	25	52.68	53.60	14	113,192	0.01%
2021/07/28	6	51.45	6.9	52.23	51.30	-0.9	114,079	0.00%
2021/07/27	18.1	52.32	21	53.21	51.60	-2.9	115,128	0.00%
2021/07/26	24	53.15	16.1	53.12	52.80	7.9	116,132	0.01%
2021/07/23	30	54.63	27	55.01	55.20	3	116,839	0.00%
2021/07/22	25	54.80	13	54.53	53.60	12	116,605	0.01%
2021/07/21	44	58.15	11	58.73	56.50	33	116,067	0.03%
2021/07/20	42	58.61	29	58.84	58.40	13	115,458	0.01%
2021/07/19	32	60.50	35	60.57	60.00	-3	115,103	0.00%
2021/07/16	18	58.78	21.2	58.29	58.30	-3.2	115,684	0.00%
2021/07/15	31	56.86	10	56.67	58.50	21	116,177	0.02%
2021/07/14	12	55.38	34	54.45	54.40	-22	116,278	-0.02%
2021/07/13	57	57.81	23	57.40	56.30	34	116,504	0.03%
2021/07/12	35	59.15	42	59.61	59.60	-7	116,141	-0.01%
2021/07/09	18	57.76	20	57.35	56.90	-2	114,318	0.00%
2021/07/08	33	57.85	51	58.44	58.00	-18	115,233	-0.02%
2021/07/07	45	57.64	21	57.18	57.10	24	114,284	0.02%
2021/07/06	38	60.28	18	60.26	59.50	20	113,346	0.02%
2021/07/05	29	60.90	21.1	61.20	60.50	7.9	112,774	0.01%
2021/07/02	61	61.30	49	60.89	59.90	12	112,517	0.01%
2021/07/01	120	60.13	96	60.11	60.30	24	110,796	0.02%	大買/
2021/06/30	99	61.23	70	60.62	59.50	29	106,551	0.03%
2021/06/29	74	56.26	78.1	57.00	57.90	-4.1	99,335	0.00%
2021/06/28	64	50.86	34.5	51.04	52.70	29.5	92,252	0.03%
2021/06/25	40	48.24	17	48.30	47.95	23	88,275	0.03%
2021/06/24	0	0.00	4	47.40	46.50	-4	86,098	0.00%
2021/06/23	13	47.14	12	47.50	45.80	1	85,332	0.00%
2021/06/22	34	47.17	35.5	46.88	48.00	-1.5	83,604	0.00%
2021/06/21	0	0.00	3	44.05	43.80	-3	81,795	0.00%
2021/06/18	10	45.75	2	45.90	45.50	8	81,400	0.01%
2021/06/17	11	46.83	0	0.00	45.95	11	80,959	0.01%
2021/06/16	1	47.00	3	47.05	45.75	-2	80,404	0.00%
2021/06/15	4	46.48	1	46.60	47.05	3	79,901	0.00%
2021/06/10	6	46.75	19	44.96	46.55	-13	79,163	-0.02%
2021/06/09	10	46.30	9	46.30	45.75	1	78,380	0.00%
2021/06/08	10	47.93	2	47.90	47.80	8	77,628	0.01%
2021/06/07	4	47.33	22	47.20	47.60	-18	77,228	-0.02%
2021/06/04	6	49.73	9	49.50	48.60	-3	76,205	0.00%
2021/06/03	23	49.21	4	48.90	48.80	19	75,253	0.03%
2021/06/02	17	49.39	30.1	49.65	49.05	-13.1	74,534	-0.02%
2021/06/01	20	46.90	12	47.30	47.90	8	72,757	0.01%
2021/05/31	83	47.50	36	47.56	46.00	47	72,920	0.06%
2021/05/28	3.6	43.76	5	44.05	44.95	-1.5	70,381	0.00%
2021/05/27	4	41.25	12	41.85	40.90	-8	69,091	-0.01%
2021/05/26	6	39.95	17	40.30	40.70	-11	68,443	-0.02%
2021/05/25	11	40.39	17	40.54	39.75	-6	67,979	-0.01%
2021/05/24	16	40.29	19	40.63	40.20	-3	67,863	0.00%
2021/05/21	11	40.06	11	39.61	40.30	0	67,958	0.00%
2021/05/20	30	40.10	24	39.50	39.50	6	66,983	0.01%
2021/05/19	14.1	40.49	12	41.07	41.50	2.1	65,721	0.00%
2021/05/18	3	37.75	1	37.75	37.75	2	64,142	0.00%
2021/05/17	6.5	34.38	21	34.47	34.35	-14.5	63,937	-0.02%
2021/05/14	4.5	38.98	3	37.67	37.40	1.5	62,629	0.00%
2021/05/13	16	40.26	5	39.81	39.35	11	60,892	0.02%
2021/05/12	33	45.49	29	45.14	43.70	4	58,931	0.01%
2021/05/11	60	52.44	43	50.14	48.55	17	57,459	0.03%
2021/05/10	14	51.24	44	52.32	53.00	-30	54,145	-0.06%
2021/05/07	3	50.50	1	48.35	49.40	2	51,262	0.00%
2021/05/06	2	49.00	4	49.36	49.45	-2	49,859	0.00%
2021/05/05	4	46.70	12	46.68	45.95	-8	48,126	-0.02%
2021/05/04	40	46.44	16.8	49.34	43.70	23.2	46,697	0.05%
2021/05/03	7.7	50.11	50	49.45	48.45	-42.4	45,015	-0.09%
2021/04/29	25.7	48.18	28.1	47.85	48.00	-2.4	43,382	-0.01%
2021/04/28	8	47.33	3	46.25	46.45	5	41,922	0.01%
2021/04/27	10	48.26	13	48.48	47.85	-3	41,642	-0.01%
2021/04/26	10	47.96	16	47.42	48.70	-6	40,781	-0.01%
2021/04/23	18	46.81	19	46.13	45.70	-1	39,893	0.00%
2021/04/22	58	50.80	90	50.78	48.30	-32	38,942	-0.08%
2021/04/21	25	47.10	8	48.22	48.00	17	35,741	0.05%
2021/04/20	114	45.48	115	45.08	46.50	-1	34,540	0.00%	大買/大賣/
2021/04/19	67	45.60	20.2	45.42	46.05	46.8	33,267	0.14%
2021/04/16	108	41.51	271	41.24	41.90	-163	31,918	-0.51%	大買/大賣/鉅額交易
2021/04/15	172	40.38	172	40.83	40.15	0	30,497	0.00%	大買/大賣/
2021/04/14	229	40.22	185	40.92	39.95	44	30,141	0.15%	大買/大賣/
2021/04/13	220	40.21	81	40.89	39.55	139	28,521	0.49%	大買/鉅額交易
2021/04/12	11	40.49	28	40.61	40.80	-17	28,017	-0.06%
2021/04/09	26	39.54	12	38.82	38.50	14	26,927	0.05%
2021/04/08	146	39.92	141	39.50	39.35	5	26,031	0.02%	大買/大賣/
2021/04/07	17	37.04	71.3	37.25	37.85	-54.3	24,214	-0.22%
2021/04/06	2	34.45	12	34.36	34.45	-10	22,297	-0.04%
2021/04/01	13	31.35	1	31.50	31.35	12	22,073	0.05%
2021/03/31	2	31.00	5	31.16	31.35	-3	22,107	-0.01%
2021/03/30	0	0.00	2	30.80	31.10	-2	21,953	-0.01%
2021/03/29	9	30.41	8	30.59	30.50	1	22,022	0.00%
2021/03/25	12	29.67	0	0.00	29.65	12	23,726	0.05%
2021/03/24	8	29.40	7	29.51	29.40	1	24,143	0.00%
2021/03/23	5	29.93	3	29.73	29.90	2	24,409	0.01%
2021/03/22	1	29.65	1	29.50	29.70	0	24,926	0.00%
2021/03/19	1	29.30	7	29.31	29.35	-6	25,487	-0.02%
2021/03/18	0	0.00	2	29.75	29.75	-2	25,978	-0.01%
2021/03/17	14	29.63	0	0.00	29.70	14	26,973	0.05%
2021/03/16	13	29.53	2	29.53	29.55	11	28,297	0.04%
2021/03/15	7	30.35	0	0.00	30.35	7	28,818	0.02%
2021/03/12	7	30.34	3	30.32	30.60	4	29,225	0.01%
2021/03/11	1	30.70	1	31.00	30.60	0	30,507	0.00%
2021/03/10	2	30.10	7	30.31	30.40	-5	31,505	-0.02%
2021/03/09	2	30.45	5	30.54	30.35	-3	32,527	-0.01%
2021/03/08	8	29.76	11	29.70	29.55	-3	32,658	-0.01%
2021/03/05	32	30.76	12	31.05	30.20	20	32,969	0.06%
2021/03/04	7	32.96	9.3	32.97	32.80	-2.3	33,058	-0.01%
2021/03/03	1	31.50	76	31.23	31.60	-75	32,025	-0.23%
2021/03/02	11	30.64	5	31.65	30.45	6	33,205	0.02%
2021/02/26	17	31.35	23	31.16	31.20	-6	33,433	-0.02%
2021/02/25	14	30.97	20	31.12	30.90	-6	33,046	-0.02%
2021/02/24	6	30.65	13	30.90	30.35	-7	33,029	-0.02%
2021/02/23	9	30.85	5.2	30.94	30.85	3.8	32,714	0.01%
2021/02/22	2	29.25	0	0.00	29.45	2	32,028	0.01%
2021/02/19	3	28.25	1	28.25	28.20	2	31,837	0.01%
2021/02/18	0	0.00	1	28.00	27.85	-1	31,859	0.00%
2021/02/17	1	26.00	9	27.20	27.65	-8	31,818	-0.03%
2021/02/05	0	0.00	2	25.35	25.50	-2	31,545	-0.01%
2021/02/03	2	25.80	0	0.00	25.70	2	31,928	0.01%
2021/02/01	0	0.00	1	26.30	26.20	-1	32,775	0.00%
2021/01/29	1	25.30	0	0.00	25.10	1	33,013	0.00%
2021/01/28	3	25.30	0	0.00	25.40	3	33,332	0.01%
2021/01/27	3	26.02	0	0.00	25.80	3	33,894	0.01%
2021/01/26	11	26.72	5	26.70	26.80	6	35,106	0.02%
2021/01/25	20	26.50	12	26.45	27.15	8	35,725	0.02%
2021/01/21	7	26.13	1	26.20	25.90	6	36,365	0.02%
2021/01/20	1	25.40	2	26.45	25.85	-1	37,058	0.00%
2021/01/18	1	26.90	0	0.00	27.45	1	36,641	0.00%
2021/01/15	3	27.77	1	27.75	27.95	2	36,487	0.01%
2021/01/14	14	28.84	20	28.86	28.65	-6	36,265	-0.02%
2021/01/13	16	28.63	0	0.00	28.65	16	36,306	0.04%
2021/01/12	21	30.10	46	29.90	29.65	-25	35,776	-0.07%
2021/01/11	8	30.56	12	30.75	30.85	-4	35,532	-0.01%
2021/01/08	8	30.63	7	30.35	30.85	1	35,398	0.00%
2021/01/07	27	30.85	9	30.82	30.80	18	35,250	0.05%
2021/01/06	1	30.05	2	31.08	29.90	-1	34,962	0.00%
2021/01/05	25.7	31.45	12	31.40	30.90	13.7	35,339	0.04%
2021/01/04	2	30.83	1	30.80	31.00	1	35,400	0.00%
2020/12/31	2	30.45	7.2	31.06	31.30	-5.2	35,206	-0.01%
2020/12/30	3	31.43	6	31.49	30.95	-3	34,896	-0.01%
2020/12/29	10	31.00	21	30.88	31.00	-11	34,474	-0.03%
2020/12/28	27	30.72	33	30.21	30.25	-6	34,001	-0.02%
2020/12/25	16	30.63	0	0.00	30.65	16	33,585	0.05%
2020/12/24	5	31.45	0	0.00	31.10	5	33,198	0.02%
2020/12/23	1	31.05	13	31.04	31.25	-12	32,986	-0.04%
2020/12/22	43	32.48	17	32.83	30.85	26	32,667	0.08%
2020/12/21	22	32.47	17	32.47	32.40	5	31,440	0.02%
2020/12/18	0	0.00	12	31.98	31.85	-12	30,695	-0.04%
2020/12/17	5	31.50	10	31.40	32.00	-5	30,285	-0.02%
2020/12/16	22	31.86	3	31.97	32.00	19	29,947	0.06%
2020/12/15	5	31.37	0	0.00	30.95	5	29,343	0.02%
2020/12/14	6	30.83	2	31.53	30.90	4	28,754	0.01%
2020/12/11	23	31.49	28	31.87	31.35	-5	28,210	-0.02%
2020/12/10	14	32.38	10	32.94	32.10	4	27,234	0.01%
2020/12/09	30	31.49	45	31.80	32.00	-15	25,915	-0.06%
2020/12/08	1	31.00	52	31.25	31.10	-51	25,320	-0.20%
2020/12/07	79	31.28	37.1	31.90	31.00	41.9	24,861	0.17%
2020/12/04	24	30.23	25.5	30.59	30.60	-1.5	23,494	-0.01%
2020/12/03	53	29.32	28	28.87	29.20	25	22,316	0.11%
2020/12/02	13	28.05	32	28.00	27.80	-19	21,321	-0.09%
2020/12/01	49	28.33	12	27.85	27.95	37	20,950	0.18%
2020/11/30	18	27.77	33	28.25	28.10	-15	20,195	-0.07%
2020/11/27	27	26.36	3	26.38	26.85	24	19,182	0.13%
2020/11/26	47	25.55	14	26.16	26.35	33	18,505	0.18%
2020/11/20	0	0.00	11.1	23.77	23.75	-11.1	15,843	-0.07%
2020/11/19	2	24.15	0	0.00	24.05	2	15,636	0.01%
2020/11/18	19	24.71	25	24.61	24.60	-6	15,415	-0.04%
2020/11/17	5	24.60	1	24.65	24.65	4	15,220	0.03%
2020/11/16	0	0.00	3	23.85	24.15	-3	15,186	-0.02%
2020/11/13	0.9	24.35	0	0.00	24.15	0.9	15,049	0.01%
2020/11/12	1	24.25	21	24.30	24.75	-20	14,918	-0.13%
2020/11/11	15.1	24.88	3	24.80	24.65	12	14,680	0.08%
2020/11/10	32	25.23	52	24.97	24.90	-20	14,494	-0.14%
2020/11/09	1	24.65	1	24.70	24.85	0	13,952	0.00%
2020/11/06	6	24.46	3	24.20	24.10	3	13,465	0.02%
2020/11/05	8	24.10	30	23.98	23.85	-22	13,083	-0.17%
2020/11/04	55	24.24	50	23.88	24.50	5	12,721	0.04%
2020/11/03	40	23.81	41	23.99	24.10	-1	12,087	-0.01%
2020/11/02	21	22.27	13	22.64	23.15	8	10,669	0.07%
2020/10/30	4	22.21	41	22.22	21.90	-37	9,912	-0.37%
2020/10/28	8	23.14	1	21.95	22.90	7	8,635	0.08%
2020/10/27	0	0.00	4	21.55	21.50	-4	7,762	-0.05%
2020/10/22	0	0.00	6	20.75	20.65	-6	7,590	-0.08%
2020/10/21	0	0.00	1	21.65	21.30	-1	7,424	-0.01%
2020/10/16	3	21.20	0	0.00	21.15	3	7,049	0.04%
2020/10/14	0	0.00	2	22.05	22.00	-2	6,894	-0.03%
2020/10/13	12	22.35	3	22.57	22.30	9	6,791	0.13%
2020/10/12	2	21.95	9	21.39	22.00	-7	6,033	-0.12%
2020/10/05	5	19.60	0	0.00	19.55	5	5,856	0.09%
2020/09/25	2	18.95	0	0.00	18.95	2	6,021	0.03%
2020/09/24	1	19.05	0	0.00	19.10	1	6,006	0.02%
2020/09/15	1	20.55	0	0.00	20.50	1	7,356	0.01%
2020/09/14	1	20.60	0	0.00	20.70	1	7,588	0.01%
2020/09/11	2	21.48	1	22.00	21.40	1	7,495	0.01%
2020/09/09	2	22.60	1	22.95	22.85	1	7,234	0.01%
2020/09/07	1	22.35	3	22.35	22.45	-2	7,304	-0.03%
2020/08/26	2	21.45	0	0.00	21.45	2	7,160	0.03%
2020/08/20	6	20.72	0	0.00	20.55	6	7,288	0.08%
2020/08/14	2	21.55	0	0.00	21.60	2	7,079	0.03%
2020/08/13	1	21.85	0	0.00	21.80	1	7,062	0.01%
2020/08/11	5	22.90	0	0.00	22.20	5	6,987	0.07%
2020/08/10	2	22.30	0	0.00	22.50	2	6,916	0.03%
2020/08/07	0	0.00	2	22.20	22.25	-2	6,928	-0.03%
2020/07/24	1	24.00	0	0.00	23.80	1	7,190	0.01%
2020/07/23	3	24.27	0	0.00	24.25	3	7,201	0.04%
2020/07/15	2	24.75	0	0.00	25.05	2	7,408	0.03%
2020/07/14	0	0.00	14	25.83	25.80	-14	7,402	-0.19%
2020/07/13	6	26.30	0	0.00	26.00	6	7,330	0.08%
2020/07/09	5	27.40	0	0.00	27.30	5	7,226	0.07%
2020/07/07	2	26.80	0	0.00	26.80	2	7,175	0.03%
2020/07/03	0	0.00	12	26.71	26.85	-12	7,334	-0.16%
2020/07/02	1	27.00	0	0.00	26.95	1	7,345	0.01%
2020/07/01	0	0.00	1	27.05	27.10	-1	7,375	-0.01%
2020/06/30	1	27.10	0	0.00	27.10	1	7,451	0.01%
2020/06/29	3	25.97	2	25.70	26.35	1	7,246	0.01%
2020/06/23	3	25.23	1	25.25	25.40	2	6,650	0.03%
2020/06/22	2	25.95	0	0.00	25.25	2	6,309	0.03%
2020/06/18	10	27.00	0	0.00	26.95	10	5,733	0.17%
2020/06/17	0	0.00	2	27.25	27.20	-2	5,692	-0.04%
2020/06/15	10	27.95	0	0.00	27.15	10	5,907	0.17%
2020/06/12	2	27.05	3	27.65	27.90	-1	5,817	-0.02%
2020/06/11	0	0.00	1	27.95	27.55	-1	5,802	-0.02%
2020/06/10	0	0.00	1	27.70	27.65	-1	5,761	-0.02%
2020/06/09	1	27.90	5	27.94	27.80	-4	5,891	-0.07%
2020/06/08	3	27.40	0	0.00	27.40	3	5,930	0.05%
2020/06/05	0	0.00	3	27.80	27.70	-3	5,995	-0.05%
2020/06/04	0	0.00	1	27.95	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	31	27.36	27.40	-31	6,053	-0.51%
2020/06/01	2	26.73	0	0.00	26.70	2	6,069	0.03%
2020/05/29	17	27.05	0	0.00	26.85	17	6,065	0.28%
2020/05/28	0	0.00	16	27.67	27.45	-16	6,074	-0.26%
2020/05/27	0	0.00	1	27.30	27.10	-1	6,063	-0.02%
2020/05/25	0	0.00	2	27.05	27.00	-2	6,216	-0.03%
2020/05/22	0	0.00	2	27.33	27.00	-2	6,212	-0.03%
2020/05/21	10	26.60	0	0.00	26.95	10	6,149	0.16%
2020/05/20	2	26.80	1	26.80	26.85	1	6,132	0.02%
2020/05/19	21	25.80	3	25.85	25.80	18	6,072	0.30%
2020/05/18	0	0.00	1	25.55	25.40	-1	6,049	-0.02%
2020/05/14	0	0.00	2	26.25	25.80	-2	6,044	-0.03%
2020/05/12	2	27.05	0	0.00	26.80	2	6,009	0.03%
2020/05/08	0	0.00	1	27.20	26.95	-1	5,899	-0.02%
2020/05/05	4	27.38	0	0.00	27.40	4	5,752	0.07%
2020/05/04	0	0.00	1	27.15	27.50	-1	5,677	-0.02%
2020/04/28	2	26.35	0	0.00	26.30	2	5,407	0.04%
2020/04/27	0	0.00	62	26.16	26.40	-62	5,454	-1.14%
2020/04/24	0	0.00	10	25.60	25.40	-10	5,347	-0.19%
2020/04/23	6	25.28	0	0.00	25.20	6	5,316	0.11%
2020/04/21	10	25.45	0	0.00	25.55	10	5,316	0.19%
2020/04/20	3	26.20	2	25.90	26.25	1	5,288	0.02%
2020/04/15	1	26.00	3	26.10	26.15	-2	5,295	-0.04%
2020/04/14	1	25.45	0	0.00	25.55	1	5,247	0.02%
2020/04/13	3	25.40	1	25.40	25.25	2	5,238	0.04%
2020/04/10	0	0.00	5	25.70	25.40	-5	5,271	-0.09%
2020/04/09	3	25.15	5	25.00	25.40	-2	5,270	-0.04%
2020/04/07	17	24.15	0	0.00	24.10	17	5,091	0.33%
2020/04/06	5	24.25	0	0.00	24.30	5	5,104	0.10%
2020/04/01	13	25.57	3	25.10	25.00	10	5,046	0.20%
2020/03/31	1	26.10	1	26.90	26.90	0	5,005	0.00%
2020/03/23	0	0.00	3	25.40	25.30	-3	5,947	-0.05%
2020/03/20	3	25.20	0	0.00	25.65	3	6,001	0.05%
2020/03/17	0	0.00	10	27.20	27.45	-10	5,971	-0.17%
2020/03/11	0	0.00	1	30.70	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	2	30.30	30.05	-2	5,682	-0.04%
2020/03/06	4	29.93	0	0.00	30.00	4	5,825	0.07%
2020/02/26	0	0.00	3	31.83	31.65	-3	5,528	-0.05%
2020/02/18	1	30.90	0	0.00	30.90	1	5,541	0.02%
2020/02/12	0	0.00	10	29.70	29.85	-10	5,695	-0.18%
2020/02/04	10	29.35	0	0.00	29.40	10	5,706	0.18%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/13	0	0.00	5	31.95	31.95	-5	5,823	-0.09%
2020/01/10	0	0.00	10	31.25	31.25	-10	5,934	-0.17%
2020/01/08	10	30.50	0	0.00	30.50	10	5,899	0.17%
2020/01/03	5	31.40	0	0.00	31.40	5	5,842	0.09%
2019/12/31	0	0.00	2	32.15	32.05	-2	5,811	-0.03%
2019/12/30	4	32.30	0	0.00	32.30	4	5,817	0.07%
2019/12/26	0	0.00	2	31.90	31.80	-2	5,815	-0.03%
2019/12/25	0	0.00	1	32.50	32.30	-1	5,873	-0.02%
2019/12/24	6	32.08	0	0.00	32.60	6	5,872	0.10%
2019/12/20	1	31.70	5	32.00	31.75	-4	5,649	-0.07%
2019/12/19	0	0.00	3	31.10	31.55	-3	5,448	-0.06%
2019/12/18	5	31.37	0	0.00	31.40	5	5,345	0.09%
2019/12/16	0	0.00	3	30.95	30.85	-3	5,103	-0.06%
2019/12/13	0	0.00	12	30.37	30.45	-12	4,980	-0.24%
2019/12/11	1	28.85	0	0.00	29.25	1	4,899	0.02%
2019/12/10	14	29.50	0	0.00	29.30	14	4,850	0.29%
2019/12/06	3	30.40	2	30.45	30.70	1	4,670	0.02%
2019/12/04	1	29.10	1	29.65	29.75	0	4,502	0.00%
2019/12/03	5	28.05	9	29.36	29.90	-4	4,430	-0.09%
2019/11/29	3	29.17	3	29.15	29.10	0	4,235	0.00%
2019/11/28	2	29.53	0	0.00	29.55	2	4,244	0.05%
2019/11/27	1	29.55	0	0.00	29.50	1	4,243	0.02%
2019/11/22	1	29.85	3	29.87	29.70	-2	4,231	-0.05%
2019/11/21	5	30.20	0	0.00	29.85	5	4,313	0.12%
2019/11/20	3	30.28	1	30.45	30.40	2	4,381	0.05%
2019/11/19	3	30.20	1	30.15	30.25	2	4,450	0.04%
2019/11/14	0	0.00	1	29.80	29.50	-1	4,530	-0.02%
2019/11/13	9	31.19	0	0.00	30.85	9	4,419	0.20%
2019/11/12	2	32.55	0	0.00	32.40	2	4,372	0.05%
2019/11/11	0	0.00	1	32.70	32.70	-1	4,496	-0.02%
2019/11/05	11	32.95	0	0.00	32.90	11	4,697	0.23%
2019/11/04	13	32.60	1	32.65	32.55	12	4,700	0.26%
2019/10/30	13	32.57	0	0.00	32.50	13	4,689	0.28%
2019/10/29	17	33.07	2	33.95	33.25	15	4,613	0.33%
2019/10/28	10	33.60	1	33.60	33.60	9	4,485	0.20%
2019/10/25	1	33.65	0	0.00	33.50	1	4,542	0.02%
2019/10/24	0	0.00	1	33.85	33.85	-1	4,536	-0.02%
2019/10/22	1	33.20	1	33.50	33.30	0	4,585	0.00%
2019/10/21	1	33.35	3	33.95	33.60	-2	4,619	-0.04%
2019/10/18	3	33.17	0	0.00	33.15	3	4,716	0.06%
2019/10/14	0	0.00	1	34.00	34.00	-1	4,540	-0.02%
2019/10/01	3	33.53	0	0.00	33.10	3	4,232	0.07%
2019/09/27	0	0.00	6	35.16	34.75	-6	4,071	-0.15%
2019/09/26	1	35.05	0	0.00	35.25	1	3,985	0.03%
2019/09/25	2	36.18	0	0.00	36.00	2	3,866	0.05%
2019/09/24	2	38.05	0	0.00	38.05	2	3,689	0.05%
2019/09/23	1	38.35	0	0.00	38.35	1	3,681	0.03%
2019/09/19	9	39.45	0	0.00	39.05	9	3,685	0.24%
2019/09/16	0	0.00	2	39.45	39.95	-2	4,111	-0.05%
2019/09/09	2	38.55	0	0.00	38.50	2	4,329	0.05%
2019/09/04	1	39.60	0	0.00	39.25	1	4,457	0.02%
2019/08/23	1	38.55	0	0.00	38.15	1	4,287	0.02%
2019/08/07	1	45.75	1	45.65	45.70	0	3,919	0.00%
2019/07/29	0	0.00	2	46.58	46.50	-2	4,351	-0.05%
2019/07/25	1	45.85	0	0.00	45.70	1	4,338	0.02%
2019/07/22	1	47.30	0	0.00	46.80	1	4,266	0.02%
2019/07/17	0	0.00	3	45.90	45.75	-3	4,206	-0.07%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/04	1	45.00	1	44.95	45.05	0	4,961	0.00%
2019/07/03	1	45.15	0	0.00	45.20	1	5,084	0.02%
2019/06/25	0	0.00	1	46.55	46.75	-1	5,301	-0.02%
2019/06/24	1	46.30	0	0.00	46.50	1	5,417	0.02%
2019/06/19	0	0.00	1	46.10	45.80	-1	5,252	-0.02%
2019/06/18	0	0.00	3	45.97	46.00	-3	5,337	-0.06%
2019/06/11	0	0.00	7	44.81	45.00	-7	6,142	-0.11%
2019/06/05	11	44.00	0	0.00	44.00	11	6,099	0.18%
2019/05/30	0	0.00	3	44.05	44.00	-3	6,275	-0.05%
2019/05/24	4	43.93	0	0.00	43.80	4	6,473	0.06%
2019/05/23	0	0.00	5	44.85	44.05	-5	6,541	-0.08%
2019/05/21	2	43.90	0	0.00	44.20	2	6,469	0.03%
2019/05/20	0	0.00	5	44.80	43.95	-5	6,497	-0.08%
2019/05/13	0	0.00	1	43.95	43.70	-1	7,035	-0.01%
2019/05/09	1	43.85	1	43.85	43.85	0	7,167	0.00%
2019/05/08	0	0.00	1	43.90	43.90	-1	7,191	-0.01%
2019/05/06	32	44.73	30	44.50	44.40	2	7,482	0.03%
2019/04/18	2	43.55	0	0.00	43.70	2	8,276	0.02%
2019/04/17	2	43.55	1	43.90	43.95	1	8,424	0.01%
2019/04/15	2	43.65	0	0.00	43.60	2	8,982	0.02%
2019/04/12	2	43.60	0	0.00	44.00	2	9,087	0.02%
2019/04/11	1	43.85	0	0.00	44.00	1	9,154	0.01%
2019/04/10	2	44.10	0	0.00	44.15	2	9,091	0.02%
2019/04/09	4	44.24	0	0.00	44.20	4	9,093	0.04%
2019/04/08	2	44.80	0	0.00	44.80	2	9,010	0.02%
2019/03/27	3	46.15	3	45.70	45.55	0	9,886	0.00%
2019/03/22	3	45.80	0	0.00	46.15	3	9,617	0.03%
2019/03/21	10	47.50	15	47.10	46.80	-5	9,505	-0.05%
2019/03/20	16	46.32	9	46.79	47.25	7	9,335	0.07%
2019/03/19	3	44.90	6	45.45	45.30	-3	8,875	-0.03%
2019/03/18	0	0.00	9	44.64	44.65	-9	8,758	-0.10%
2019/03/13	1	43.20	0	0.00	43.15	1	8,653	0.01%
2019/03/12	1	43.50	0	0.00	43.50	1	8,700	0.01%
2019/03/07	4	43.59	0	0.00	43.50	4	9,100	0.04%
2019/03/06	1	43.85	0	0.00	43.85	1	9,303	0.01%
2019/03/04	0	0.00	3	44.80	44.70	-3	9,893	-0.03%
2019/02/25	1	44.05	1	43.85	43.85	0	10,606	0.00%
2019/02/22	2	43.58	0	0.00	43.60	2	10,647	0.02%
2019/02/21	3	43.80	0	0.00	43.80	3	10,561	0.03%
2019/02/20	1	43.55	0	0.00	44.05	1	10,551	0.01%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/18	3	43.75	0	0.00	43.75	3	10,555	0.03%
2019/02/15	1	44.10	0	0.00	44.00	1	10,721	0.01%
2019/02/14	0	0.00	2	44.95	44.55	-2	10,780	-0.02%
2019/02/12	2	44.80	10	44.98	45.55	-8	10,689	-0.07%
2019/02/11	0	0.00	0	43.95	43.95	0	10,492	0.00%
2019/01/29	1	43.65	1	43.50	43.65	0	10,456	0.00%
2019/01/28	0	0.00	2	43.93	43.85	-2	10,508	-0.02%
2019/01/25	9	44.19	0	0.00	43.85	9	10,632	0.08%
2019/01/24	1	45.65	0	0.00	45.50	1	10,507	0.01%
2019/01/22	0	0.00	1	46.55	45.70	-1	10,682	-0.01%
2019/01/21	1	47.30	0	0.00	46.65	1	10,850	0.01%
2019/01/17	0	0.00	1	46.45	46.10	-1	11,343	-0.01%
2019/01/15	0	0.00	0.2	47.80	48.00	-0.2	11,916	0.00%
2019/01/14	0	0.00	7	47.55	47.55	-7	12,217	-0.06%
2019/01/11	25	47.24	30	47.37	47.55	-5	12,817	-0.04%
2019/01/10	0	0.00	12	47.00	46.75	-12	13,226	-0.09%
2019/01/09	1	47.05	3	46.70	47.20	-2	13,256	-0.02%
2019/01/08	2	46.63	2	46.65	46.80	0	13,112	0.00%
2019/01/07	10	44.90	0	0.00	45.00	10	12,778	0.08%
2019/01/04	0	0.00	10	43.80	43.80	-10	12,633	-0.08%
2019/01/03	0	0.00	4	42.94	43.30	-4	12,793	-0.03%
2018/12/28	3	42.00	3	41.95	42.05	0	13,152	0.00%
2018/12/27	1	42.60	0	0.00	42.05	1	13,354	0.01%
2018/12/24	4	43.44	3	44.20	42.00	1	14,374	0.01%
2018/12/22	4	43.74	5	43.93	43.35	-1	14,453	-0.01%
2018/12/21	0	0.00	16	43.77	42.85	-16	14,682	-0.11%
2018/12/17	0	0.00	1	41.95	42.00	-1	16,118	-0.01%
2018/12/12	0	0.00	2	42.18	42.20	-2	17,083	-0.01%
2018/12/11	0	0.00	1	42.05	42.05	-1	17,110	-0.01%
2018/12/10	1	41.70	0	0.00	42.00	1	17,110	0.01%
2018/12/04	15	43.35	0	0.00	43.05	15	17,561	0.09%
2018/12/03	1	43.30	0	0.00	43.50	1	17,574	0.01%
2018/11/30	1	43.95	0	0.00	42.70	1	17,586	0.01%
2018/11/29	0	0.00	1	43.80	42.85	-1	17,471	-0.01%
2018/11/28	2	41.45	0	0.00	42.00	2	17,670	0.01%
2018/11/27	4	41.10	2	41.10	42.05	2	17,497	0.01%
2018/11/26	3	40.10	0	0.00	43.00	3	17,106	0.02%
2018/11/22	4	43.00	0	0.00	42.80	4	16,619	0.02%
2018/11/21	0	0.00	1	43.45	43.55	-1	16,659	-0.01%
2018/11/19	3	44.90	0	0.00	44.90	3	16,999	0.02%
2018/11/15	3	45.10	1	44.85	44.85	2	17,387	0.01%
2018/11/14	10	46.65	10	45.65	45.10	0	17,459	0.00%
2018/11/13	0.2	45.45	0	0.00	45.45	0.2	17,434	0.00%
2018/11/09	9	45.92	8	45.77	45.80	1	17,949	0.01%
2018/11/02	1	46.70	1	46.45	45.35	0	19,466	0.00%
2018/11/01	0	0.00	3	44.88	44.90	-3	19,434	-0.02%
2018/10/31	21	44.28	20	43.75	43.40	1	19,750	0.01%
2018/10/30	0	0.00	1	42.90	43.15	-1	19,967	-0.01%
2018/10/29	12.3	44.25	10	43.30	43.25	2.3	19,877	0.01%
2018/10/26	1	43.30	1	44.90	43.30	0	19,683	0.00%
2018/10/25	3	43.83	5	44.38	43.20	-2	19,475	-0.01%
2018/10/24	8	48.24	4	47.20	46.95	4	19,131	0.02%
2018/10/23	2.8	50.96	4	51.10	50.90	-1.2	18,589	-0.01%
2018/10/22	20	52.22	17.6	51.48	51.30	2.4	18,459	0.01%
2018/10/19	4	48.83	6	50.57	51.30	-2	18,041	-0.01%
2018/10/18	1	46.98	43	47.53	48.60	-42	17,362	-0.24%
2018/10/17	1	47.90	0	0.00	46.00	1	16,799	0.01%
2018/10/16	4	47.55	0	0.00	47.80	4	16,704	0.02%
2018/10/11	1	46.45	4	45.63	45.25	-3	16,853	-0.02%
2018/10/09	0	0.00	1	48.35	50.20	-1	16,566	-0.01%
2018/10/08	2	51.20	4	49.35	49.00	-2	16,293	-0.01%
2018/10/05	0	0.00	1	49.65	50.60	-1	16,074	-0.01%
2018/10/04	0	0.00	1	50.80	51.30	-1	15,838	-0.01%
2018/10/03	14.4	54.04	12.4	52.08	49.00	2	15,498	0.01%
2018/10/01	4	53.15	2	53.30	53.10	2	14,804	0.01%
2018/09/28	4	54.20	14	53.11	53.50	-10	14,574	-0.07%
2018/09/27	14	53.01	4	53.75	54.80	10	14,303	0.07%
2018/09/26	7	52.90	5.2	52.06	52.00	1.8	14,006	0.01%
2018/09/25	16	54.23	18	54.17	54.00	-2	13,820	-0.01%
2018/09/21	4	52.85	3	53.20	53.20	1	13,491	0.01%
2018/09/20	6	51.10	5	52.50	52.50	1	13,152	0.01%
2018/09/19	6	48.18	6	49.73	50.30	0	12,459	0.00%
2018/09/18	2	45.50	2	46.60	46.60	0	11,924	0.00%
2018/09/07	2	43.70	2	43.25	43.00	0	12,155	0.00%
2018/09/03	0	0.00	1	43.55	43.00	-1	12,843	-0.01%
2018/08/30	0	0.00	18	46.51	46.40	-18	12,881	-0.14%
2018/08/29	0	0.00	2	46.40	46.40	-2	13,091	-0.02%
2018/08/27	0	0.00	0.1	45.50	45.50	-0.1	14,187	0.00%
2018/08/23	0	0.00	27	49.00	49.10	-27	14,732	-0.18%
2018/08/22	2	48.75	2	49.55	49.00	0	14,544	0.00%
2018/08/17	1	48.40	1	47.60	47.70	0	14,116	0.00%
2018/08/16	0	0.00	11	47.87	47.55	-11	14,007	-0.08%
2018/08/15	10	49.20	0	0.00	48.65	10	13,820	0.07%
2018/08/14	0	0.00	3	48.05	48.60	-3	13,596	-0.02%
2018/08/08	0	0.00	3	44.00	42.30	-3	12,499	-0.02%
2018/08/06	1	41.00	5	41.82	43.20	-4	12,948	-0.03%
2018/08/03	1	40.40	2	39.63	39.90	-1	12,645	-0.01%
2018/07/30	2	37.95	0.3	37.45	37.60	1.7	12,875	0.01%
2018/07/25	0	0.00	1	38.10	38.05	-1	13,286	-0.01%
2018/07/19	1	38.95	0	0.00	38.40	1	14,329	0.01%
2018/07/18	0	0.00	1	38.80	39.05	-1	14,832	-0.01%
2018/07/17	2	38.63	1	39.15	38.75	1	15,220	0.01%
2018/07/13	0	0.00	1	36.80	36.70	-1	15,513	-0.01%
2018/07/12	2	36.55	0	0.00	36.50	2	15,573	0.01%
2018/07/10	0	0.00	10	36.65	37.10	-10	15,879	-0.06%
2018/07/09	10	37.50	0	0.00	36.95	10	15,965	0.06%
2018/07/05	1	36.00	0	0.00	36.05	1	16,341	0.01%
2018/07/04	2	36.85	1	37.00	37.10	1	16,748	0.01%
2018/06/28	0	0.00	10	36.45	36.15	-10	18,103	-0.06%
2018/06/27	10	37.20	0	0.00	37.10	10	18,199	0.05%
2018/06/25	1	36.30	0	0.00	36.50	1	18,113	0.01%
2018/06/19	11	40.56	2	40.48	39.75	9	18,457	0.05%
2018/06/15	1	39.65	0	0.00	40.00	1	18,233	0.01%
2018/06/14	0	0.00	1	40.00	38.20	-1	17,948	-0.01%
2018/06/13	18	38.97	0	0.00	38.90	18	17,594	0.10%
2018/06/11	2	37.20	0	0.00	36.85	2	17,491	0.01%
2018/06/08	1	39.20	1	39.00	37.95	0	17,661	0.00%
2018/06/07	1	38.50	0	0.00	37.85	1	17,384	0.01%
2018/06/06	0	0.00	11.5	38.45	38.00	-11.5	17,431	-0.07%
2018/06/04	2	37.30	3	37.67	37.60	-1	17,321	-0.01%
2018/06/01	2	34.55	9	34.73	35.70	-7	16,652	-0.04%
2018/05/25	2	32.40	0	0.00	32.10	2	18,965	0.01%
2018/05/22	1	32.70	0	0.00	32.60	1	19,394	0.01%
2018/05/21	1	33.65	0	0.00	33.50	1	19,442	0.01%
2018/05/16	0	0.00	1	33.80	33.80	-1	19,165	-0.01%
2018/05/15	1	34.65	0	0.00	34.00	1	19,094	0.01%
2018/05/14	20	34.33	1.5	34.44	33.35	18.5	18,926	0.10%
2018/05/11	7	34.25	4	34.23	34.80	3	18,371	0.02%
2018/05/10	5	34.16	4	34.29	34.10	1	18,209	0.01%
2018/05/09	6	33.43	6	33.53	33.90	0	18,001	0.00%
2018/05/08	13	33.24	4	33.28	33.50	9	17,997	0.05%
2018/05/07	1	33.30	1	33.50	33.25	0	17,972	0.00%
2018/05/04	1	32.25	0	0.00	32.25	1	17,775	0.01%
2018/05/03	5	33.16	0	0.00	32.75	5	17,692	0.03%
2018/04/30	1	34.30	0	0.00	34.00	1	17,715	0.01%
2018/04/27	2	31.90	2	32.55	32.80	0	17,368	0.00%
2018/04/26	1	32.20	2	33.05	31.75	-1	17,300	-0.01%
2018/04/25	0	0.00	2	32.30	32.40	-2	17,058	-0.01%
2018/04/24	2	32.33	0	0.00	31.35	2	16,798	0.01%
2018/04/23	1	34.80	2	34.23	34.75	-1	16,371	-0.01%
2018/04/20	3	33.15	2	32.98	32.70	1	15,968	0.01%
2018/04/19	0	0.00	4	32.76	33.20	-4	15,831	-0.03%
2018/04/18	1	30.30	1	31.10	30.85	0	15,481	0.00%
2018/04/17	3	30.57	0	0.00	30.05	3	15,607	0.02%
2018/04/13	0	0.00	1	31.35	31.35	-1	16,144	-0.01%
2018/04/12	0	0.00	1	31.70	31.75	-1	16,733	-0.01%
2018/04/11	4	31.48	8	32.20	32.40	-4	17,304	-0.02%
2018/04/10	17	32.89	10	32.50	31.60	7	17,095	0.04%
2018/04/09	4	31.80	3	31.50	32.50	1	16,695	0.01%
2018/04/03	3	30.88	0	0.00	30.45	3	16,402	0.02%
2018/04/02	1	30.65	5	30.65	30.65	-4	16,248	-0.02%
2018/03/31	5	30.75	6	30.06	29.70	-1	15,958	-0.01%
2018/03/30	1	29.05	0	0.00	29.00	1	15,797	0.01%
2018/03/27	11	27.36	3	27.58	28.30	8	15,603	0.05%
2018/03/26	6	27.06	4	27.20	26.80	2	15,503	0.01%
2018/03/23	3	28.00	13	27.73	28.25	-10	15,275	-0.07%
2018/03/22	9	28.77	10	28.93	29.05	-1	15,103	-0.01%
2018/03/21	1	29.05	1	28.50	28.50	0	14,990	0.00%
2018/03/16	0	0.00	3	29.15	28.90	-3	14,564	-0.02%
2018/03/14	15	29.75	15	29.65	29.75	0	14,263	0.00%
2018/03/06	0	0.00	5	29.10	28.80	-5	12,618	-0.04%
2018/03/05	4	30.23	5.4	30.22	29.40	-1.4	12,248	-0.01%
2018/03/02	5	28.05	1	28.40	28.80	4	11,497	0.03%
2018/03/01	7	27.36	5	27.70	27.70	2	10,438	0.02%
2018/02/23	1	24.50	1.2	24.98	25.00	-0.2	8,916	0.00%
2018/02/22	0	0.00	56	24.50	24.50	-56	8,601	-0.65%
2018/02/21	0	0.00	52	24.44	24.50	-52	8,393	-0.62%
2018/02/09	1	21.25	1	21.75	21.95	0	8,075	0.00%
2018/02/08	0	0.00	2	22.30	22.50	-2	8,076	-0.02%
2018/02/07	3	22.08	3.2	22.36	22.00	-0.2	8,097	0.00%
2018/02/06	5	22.28	2	22.00	21.30	3	8,053	0.04%
2018/02/05	1	22.40	1	22.90	23.05	0	7,867	0.00%
2018/01/31	1	22.95	1	23.25	24.40	0	7,812	0.00%
2018/01/30	3	23.78	1	23.80	23.65	2	7,702	0.03%
2018/01/19	0	0.00	0.4	24.30	24.35	-0.4	7,803	-0.01%
2018/01/17	1	24.10	10	23.90	24.00	-9	7,678	-0.12%
2018/01/15	0	0.00	3	24.90	24.90	-3	7,515	-0.04%
2018/01/11	4	25.35	28	25.57	25.20	-24	7,472	-0.32%
2018/01/10	16	25.47	10	25.25	25.30	6	7,221	0.08%
2018/01/09	1	24.80	0	0.00	24.80	1	6,780	0.01%
2018/01/08	4	24.40	0	0.00	24.85	4	6,332	0.06%
2018/01/05	0	0.00	1	23.60	23.50	-1	5,586	-0.02%
2018/01/04	1	21.50	1	21.70	21.50	0	4,821	0.00%
2018/01/02	0	0.00	0.1	22.00	22.00	-0.1	4,589	0.00%

〈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

光和-溪湖券商分點個股進出
光和-溪湖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

光和-溪湖 券商分點個股進出 光和-溪湖 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

光和-溪湖券商分點個股進出
光和-溪湖券商分點全部個股操作績效/獲利分析