大成鋼 (2027)-群益金鼎-台中券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
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: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－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0	36.85	36.80	0	6,401	0.00%
2024/04/29	2	37.08	1.1	37.24	37.25	0.9	6,371	0.01%
2024/04/26	7.1	36.62	0	0.00	36.65	7.1	6,315	0.11%
2024/04/22	2	37.85	1	38.20	37.60	1	6,242	0.02%
2024/04/19	3	37.85	13.2	37.68	37.70	-10.2	6,156	-0.17%
2024/04/18	241	37.96	234.1	38.24	37.80	6.9	5,910	0.12%	大買/大賣/
2024/04/17	0	0.00	0.1	37.10	36.95	-0.1	5,460	0.00%
2024/04/16	8	36.93	0	0.00	36.70	8	5,459	0.15%
2024/04/15	8	37.06	0.1	37.05	36.70	7.9	5,378	0.15%
2024/04/12	0.1	36.50	0	0.00	36.50	0.1	5,281	0.00%
2024/04/11	0.2	36.70	0	0.00	36.65	0.2	5,268	0.00%
2024/04/10	1	37.05	0	0.00	37.00	1	5,292	0.02%
2024/04/09	15.3	37.19	30.3	37.55	37.50	-15	5,222	-0.29%
2024/04/03	7.2	36.80	5	36.53	36.10	2.2	5,001	0.04%
2024/04/02	3.1	36.09	3	36.10	36.10	0.1	4,885	0.00%
2024/03/29	6	36.58	9.3	36.50	36.50	-3.3	4,878	-0.07%
2024/03/28	1	37.10	6.1	37.11	37.10	-5.1	4,763	-0.11%
2024/03/27	1	36.25	1	36.30	36.65	0	4,780	0.00%
2024/03/26	1.2	36.31	4	36.20	36.45	-2.8	4,921	-0.06%
2024/03/22	1	36.95	1.2	37.14	37.10	-0.2	5,369	0.00%
2024/03/21	0	0.00	14	36.92	37.15	-14	5,672	-0.25%
2024/03/20	0	0.00	0.1	36.50	36.40	-0.1	6,326	0.00%
2024/03/18	8	36.15	5	35.85	35.90	3	6,169	0.05%
2024/03/15	0	0.00	2	36.00	36.30	-2	6,167	-0.03%
2024/03/13	1	35.60	2	36.15	35.70	-1	6,124	-0.02%
2024/03/12	0	0.00	2	36.05	36.20	-2	6,083	-0.03%
2024/03/11	6	35.35	0	0.00	35.60	6	6,087	0.10%
2024/03/08	5	35.52	1	35.60	35.45	4	6,111	0.07%
2024/03/07	2	35.65	1	35.65	35.85	1	6,149	0.02%
2024/03/06	1	36.00	0	0.00	36.05	1	6,233	0.02%
2024/03/04	2	35.90	0	0.00	35.85	2	6,250	0.03%
2024/02/29	0	0.00	2	35.80	35.90	-2	6,305	-0.03%
2024/02/27	3	35.87	4.1	36.07	35.80	-1.1	6,304	-0.02%
2024/02/23	0.1	36.40	1	36.35	36.20	-0.9	6,355	-0.01%
2024/02/22	2.3	36.45	5	36.37	36.45	-2.7	6,445	-0.04%
2024/02/21	2	36.40	0	0.00	36.30	2	6,463	0.03%
2024/02/20	0.1	36.45	0.2	36.70	36.40	-0.1	6,548	0.00%
2024/02/16	0	0.00	7	36.15	36.30	-7	6,801	-0.10%
2024/02/15	4	36.13	23.2	35.91	36.20	-19.2	6,797	-0.28%
2024/02/05	3	36.38	1	36.50	36.35	2	6,770	0.03%
2024/02/01	0	0.00	2	36.90	37.00	-2	6,764	-0.03%
2024/01/31	0.1	36.95	0	0.00	37.10	0.1	6,760	0.00%
2024/01/30	0	0.00	1	37.25	36.95	-1	6,760	-0.01%
2024/01/24	0	0.00	0.2	37.50	37.25	-0.2	6,855	0.00%
2024/01/23	0	0.00	8	37.05	37.00	-8	6,875	-0.12%
2024/01/22	0	0.00	1.2	36.68	36.70	-1.2	6,892	-0.02%
2024/01/19	1	36.50	23	36.47	36.60	-22	6,889	-0.32%
2024/01/18	1	36.55	1	36.35	36.60	0	6,886	0.00%
2024/01/17	3.1	36.48	0	0.00	36.50	3.1	6,886	0.05%
2024/01/16	0	0.00	1	37.20	37.05	-1	6,790	-0.01%
2024/01/15	0	0.00	4.2	37.55	37.40	-4.2	6,745	-0.06%
2024/01/12	0.1	37.50	1	37.45	37.50	-0.9	6,772	-0.01%
2024/01/10	2	37.60	0	0.00	37.50	2	6,933	0.03%
2024/01/09	2.1	38.55	0	0.00	38.30	2.1	6,862	0.03%
2024/01/08	2	38.93	0	0.00	38.95	2	6,838	0.03%
2024/01/05	1	38.95	7	38.97	39.00	-6	6,857	-0.09%
2024/01/04	4	39.10	1	39.00	39.10	3	6,870	0.04%
2024/01/03	0	0.00	4	39.55	39.25	-4	6,890	-0.06%
2024/01/02	0	0.00	6	39.69	39.65	-6	6,866	-0.09%
2023/12/29	0	0.00	3	39.35	39.60	-3	6,809	-0.04%
2023/12/28	5	39.26	21	39.49	39.50	-16	6,803	-0.24%
2023/12/27	0	39.40	1	39.15	39.35	-1	6,814	-0.01%
2023/12/25	10	39.97	8	40.01	39.45	2	6,760	0.03%
2023/12/22	0.2	39.50	0	0.00	39.20	0.2	6,693	0.00%
2023/12/21	0	0.00	3	39.47	39.35	-3	6,577	-0.05%
2023/12/20	5.1	39.87	18.2	39.78	39.70	-13.1	6,433	-0.20%
2023/12/19	4	39.25	3	39.82	39.70	1	6,198	0.02%
2023/12/18	9	39.89	4	40.05	39.75	5	5,956	0.08%
2023/12/15	41.2	40.02	37	40.10	39.55	4.2	5,561	0.08%
2023/12/14	43	38.30	0	0.00	38.20	43	4,839	0.89%
2023/12/13	14.1	38.19	0	0.00	38.00	14.1	5,071	0.28%
2023/12/12	2	38.40	0	0.00	38.35	2	5,345	0.04%
2023/12/11	0.2	38.40	0	0.00	38.40	0.2	5,332	0.00%
2023/12/08	2	38.43	0	0.00	38.40	2	5,310	0.04%
2023/12/07	6	38.85	3	39.02	38.80	3	5,187	0.06%
2023/12/06	2	39.15	14.2	39.16	39.15	-12.2	5,176	-0.24%
2023/12/05	3	38.95	15	39.05	38.95	-12	5,154	-0.23%
2023/12/04	0	0.00	3.4	39.07	39.25	-3.4	5,231	-0.06%
2023/12/01	2	39.13	4	38.91	38.85	-2	5,216	-0.04%
2023/11/30	0	0.00	2	38.30	38.65	-2	5,124	-0.04%
2023/11/29	1.6	38.49	0.1	38.55	38.50	1.5	5,235	0.03%
2023/11/28	7	38.61	0.4	38.55	38.65	6.6	5,256	0.13%
2023/11/27	0.1	38.15	0	0.00	38.10	0.1	5,263	0.00%
2023/11/24	0.2	38.45	2	38.40	38.35	-1.8	5,258	-0.03%
2023/11/22	2	38.50	0	0.00	38.60	2	5,234	0.04%
2023/11/21	2.4	38.43	11.1	38.47	38.50	-8.7	5,185	-0.17%
2023/11/17	3	38.10	2	38.33	38.10	1	5,070	0.02%
2023/11/16	31	38.07	10.2	38.09	38.15	20.8	5,020	0.41%
2023/11/15	0	0.00	1.2	36.88	37.05	-1.2	4,845	-0.02%
2023/11/14	10	36.45	0	0.00	36.50	10	4,922	0.20%
2023/11/13	4	37.00	9	36.60	36.60	-5	4,976	-0.10%
2023/11/10	1	37.00	0	0.00	37.00	1	5,138	0.02%
2023/11/07	1	37.15	2	37.30	37.30	-1	5,589	-0.02%
2023/11/01	3	36.70	0	0.00	36.65	3	5,768	0.05%
2023/10/30	0	0.00	2	37.10	37.10	-2	6,064	-0.03%
2023/10/27	0.1	36.60	0	0.00	36.70	0.1	6,120	0.00%
2023/10/25	0	0.00	1.6	36.79	36.90	-1.6	7,181	-0.02%
2023/10/24	0	0.00	1	36.45	36.45	-1	7,838	-0.01%
2023/10/23	0.1	36.25	2	36.30	36.40	-1.9	8,190	-0.02%
2023/10/20	3	36.15	0	0.00	36.15	3	8,419	0.04%
2023/10/19	0	0.00	1	36.70	36.80	-1	8,595	-0.01%
2023/10/18	0	0.00	3.6	37.02	36.65	-3.6	8,901	-0.04%
2023/10/16	0	0.00	1	37.40	37.35	-1	9,295	-0.01%
2023/10/13	0	0.00	10	37.45	37.50	-10	9,418	-0.11%
2023/10/12	0	0.00	0.3	37.20	37.40	-0.3	9,474	0.00%
2023/10/05	0	0.00	0	36.75	36.65	0	9,569	0.00%
2023/10/04	11	36.49	1	36.45	36.45	10	9,591	0.10%
2023/10/03	1.3	36.27	0	0.00	36.15	1.3	9,588	0.01%
2023/09/28	2.3	37.00	3	36.85	36.85	-0.7	9,642	-0.01%
2023/09/26	1	37.50	0	37.50	37.45	1	9,665	0.01%
2023/09/25	0	0.00	2	38.10	38.00	-2	9,676	-0.02%
2023/09/21	2.4	38.10	0	0.00	37.95	2.4	9,652	0.02%
2023/09/20	6	38.50	3	38.45	38.40	3	9,623	0.03%
2023/09/19	8	38.55	5	38.55	38.40	3	9,625	0.03%
2023/09/18	2.5	38.92	2.2	38.85	38.70	0.3	9,616	0.00%
2023/09/15	13	37.93	8	37.74	38.50	5	9,394	0.05%
2023/09/14	5.1	36.70	2	36.60	36.75	3.1	9,158	0.03%
2023/09/13	1.8	36.36	1	36.25	36.40	0.8	9,235	0.01%
2023/09/12	7	36.14	0	0.00	36.20	7	9,426	0.07%
2023/09/11	1	36.15	1	36.05	36.05	0	9,635	0.00%
2023/09/08	3	35.98	2	35.85	36.10	1	9,678	0.01%
2023/09/07	9.1	35.85	0	0.00	35.75	9.1	9,781	0.09%
2023/09/06	1.9	36.87	3	36.90	36.45	-1.1	9,722	-0.01%
2023/09/05	2.3	37.03	4.8	37.07	37.25	-2.5	9,727	-0.03%
2023/09/04	5	36.68	4.4	36.91	37.20	0.6	9,828	0.01%
2023/09/01	0	0.00	1	36.50	36.50	-1	9,728	-0.01%
2023/08/31	3	36.48	3	36.43	36.30	0	9,783	0.00%
2023/08/30	0	0.00	1	36.00	36.25	-1	10,015	-0.01%
2023/08/29	6.2	35.66	0	0.00	35.75	6.2	10,067	0.06%
2023/08/28	1.1	35.86	1	35.90	35.90	0.1	10,061	0.00%
2023/08/24	2.3	35.91	8	35.89	35.95	-5.7	10,120	-0.06%
2023/08/23	2	36.10	1	35.95	35.95	1	10,120	0.01%
2023/08/22	1	35.90	6	35.85	35.90	-5	10,143	-0.05%
2023/08/21	1.1	36.46	1	36.40	36.30	0.1	10,124	0.00%
2023/08/18	11	37.12	2	36.98	37.00	9	10,110	0.09%
2023/08/17	4.1	36.24	13	36.54	36.45	-8.9	10,050	-0.09%
2023/08/16	8.3	36.29	2	36.15	36.30	6.3	10,040	0.06%
2023/08/15	5	37.16	25	37.15	37.00	-20	9,926	-0.20%
2023/08/14	16	37.74	59	37.54	37.75	-43	9,799	-0.44%
2023/08/11	4	39.20	0	0.00	39.45	4	9,620	0.04%
2023/08/10	2.2	39.64	0	0.00	39.80	2.2	9,544	0.02%
2023/08/09	6	40.10	3	39.98	40.05	3	9,515	0.03%
2023/08/08	2	40.30	0	0.00	40.40	2	9,482	0.02%
2023/08/07	13	40.08	3	40.12	40.50	10	9,485	0.11%
2023/08/04	1	39.90	1	40.10	40.45	0	9,448	0.00%
2023/08/02	1	39.85	7.4	40.32	40.15	-6.4	9,483	-0.07%
2023/08/01	10	39.50	11	39.45	39.40	-1	9,383	-0.01%
2023/07/31	41	39.52	20	39.25	39.50	21	9,346	0.22%
2023/07/28	22.5	39.93	8.5	39.92	39.95	14	9,096	0.15%
2023/07/27	9	49.57	6	49.23	49.90	3	8,302	0.04%
2023/07/26	4	48.98	9	48.93	48.90	-5	7,702	-0.06%
2023/07/25	10	48.98	14.2	48.96	48.95	-4.2	7,395	-0.06%
2023/07/24	3	48.73	3	48.62	48.80	0	7,187	0.00%
2023/07/21	3	48.80	3	49.13	48.70	0	7,075	0.00%
2023/07/20	5	49.48	17.4	49.19	49.45	-12.4	6,883	-0.18%
2023/07/19	1	47.60	1	47.70	47.80	0	6,469	0.00%
2023/07/17	24	47.97	1	47.95	48.00	23	6,400	0.36%
2023/07/14	13	47.85	0	0.00	47.75	13	6,419	0.20%
2023/07/12	1	46.90	0	0.00	47.00	1	6,470	0.02%
2023/07/11	0	0.00	1	47.20	47.20	-1	6,483	-0.02%
2023/07/10	0	0.00	0	47.40	47.10	0	6,561	0.00%
2023/07/07	3	47.07	2	46.98	47.15	1	6,701	0.01%
2023/07/06	3	47.60	1	47.45	47.50	2	6,724	0.03%
2023/07/05	0	0.00	0	48.05	48.05	0	6,681	0.00%
2023/07/04	0	0.00	3.1	48.05	48.20	-3.1	6,685	-0.05%
2023/07/03	2	48.03	1	48.05	47.95	1	6,792	0.01%
2023/06/30	3	47.43	0	0.00	47.40	3	6,819	0.04%
2023/06/29	2	47.48	0	0.00	47.35	2	6,857	0.03%
2023/06/28	3	47.45	20	47.54	47.55	-17	6,852	-0.25%
2023/06/27	3	47.63	0	0.00	47.45	3	6,872	0.04%
2023/06/26	1	47.50	0	0.00	47.60	1	6,845	0.01%
2023/06/21	1	47.30	5	47.40	47.30	-4	6,845	-0.06%
2023/06/20	1	47.55	1	47.35	47.50	0	6,847	0.00%
2023/06/19	32	48.36	6	48.14	47.90	26	6,836	0.38%
2023/06/16	1	48.35	9.1	48.41	48.35	-8.1	6,840	-0.12%
2023/06/15	2	47.93	13.5	47.67	47.95	-11.5	6,728	-0.17%
2023/06/13	0.1	46.45	1	46.65	46.40	-0.9	6,970	-0.01%
2023/06/09	2.2	47.19	10.1	47.05	47.40	-7.9	8,323	-0.09%
2023/06/08	7	47.24	14.2	47.37	47.25	-7.2	8,588	-0.08%
2023/06/07	4	47.00	0	0.00	47.00	4	8,554	0.05%
2023/06/06	11	46.94	3	46.82	46.90	8	8,634	0.09%
2023/06/05	22	47.06	50.1	46.97	46.90	-28.1	8,690	-0.32%
2023/06/02	5	45.65	1.1	45.78	45.70	3.9	8,633	0.05%
2023/06/01	0	45.45	2	45.38	45.45	-2	8,797	-0.02%
2023/05/31	1	45.10	0	0.00	45.10	1	8,817	0.01%
2023/05/29	0	0.00	0.7	45.20	45.25	-0.7	8,852	-0.01%
2023/05/25	1	45.20	0	0.00	45.20	1	8,903	0.01%
2023/05/23	0	0.00	1	45.65	45.40	-1	8,963	-0.01%
2023/05/22	1	45.40	1.1	45.48	45.50	-0.1	8,960	0.00%
2023/05/18	2	44.90	0.1	44.85	44.85	1.9	8,996	0.02%
2023/05/16	0	0.00	1	44.75	44.70	-1	9,368	-0.01%
2023/05/15	0.1	43.95	0	44.10	44.05	0.1	9,356	0.00%
2023/05/12	0.3	44.30	1	44.35	43.90	-0.7	9,421	-0.01%
2023/05/11	0.3	44.30	1	44.35	44.35	-0.7	9,425	-0.01%
2023/05/10	0	0.00	1	44.50	44.60	-1	9,459	-0.01%
2023/05/09	2.1	44.57	2	44.78	44.45	0.1	9,511	0.00%
2023/05/08	1	45.45	9	45.42	45.45	-8	9,438	-0.08%
2023/05/05	1	44.85	1	44.80	45.00	0	9,411	0.00%
2023/05/04	2	44.75	0.2	44.70	44.70	1.8	9,540	0.02%
2023/05/03	2	44.65	0	0.00	44.55	2	9,806	0.02%
2023/05/02	0	0.00	3	44.62	44.85	-3	9,999	-0.03%
2023/04/28	1	44.20	0	0.00	44.45	1	10,123	0.01%
2023/04/27	0.1	43.95	10	43.70	43.85	-9.9	10,157	-0.10%
2023/04/26	0.6	43.18	2	42.95	43.25	-1.4	10,176	-0.01%
2023/04/25	2.8	43.95	17	44.10	43.40	-14.2	10,141	-0.14%
2023/04/24	2.2	44.14	2	44.10	44.05	0.2	10,117	0.00%
2023/04/21	2.2	44.43	3	44.25	44.20	-0.8	10,201	-0.01%
2023/04/20	0.2	45.00	0	0.00	44.85	0.2	10,184	0.00%
2023/04/19	0	0.00	6	45.00	45.05	-6	10,215	-0.06%
2023/04/18	3.1	45.42	0.1	45.35	45.35	3	10,145	0.03%
2023/04/17	0	0.00	1	45.60	45.70	-1	10,104	-0.01%
2023/04/14	3	45.37	0	0.00	45.35	3	10,046	0.03%
2023/04/13	0	0.00	11	45.63	45.45	-11	10,047	-0.11%
2023/04/12	9	45.57	3	45.48	45.30	6	10,044	0.06%
2023/04/11	16	44.92	2	44.95	44.80	14	9,940	0.14%
2023/04/10	3.1	45.05	0.1	45.00	44.90	3	9,940	0.03%
2023/04/07	2.1	44.88	2	44.85	44.85	0.1	9,949	0.00%
2023/04/06	2.2	44.88	1.6	44.88	44.85	0.6	10,057	0.01%
2023/03/31	23.5	45.69	0.6	45.69	45.50	22.9	10,114	0.23%
2023/03/30	3	45.53	0	0.00	45.60	3	10,624	0.03%
2023/03/29	4.1	45.44	6	45.45	45.40	-1.9	11,252	-0.02%
2023/03/28	2	45.53	1	45.35	45.35	1	11,750	0.01%
2023/03/27	8.2	45.55	0	0.00	45.50	8.2	12,350	0.07%
2023/03/24	0	45.30	3	45.32	45.15	-3	12,834	-0.02%
2023/03/23	7	45.29	0	0.00	45.25	7	13,167	0.05%
2023/03/22	1	45.45	5	45.45	45.50	-4	13,439	-0.03%
2023/03/21	7	45.48	1	45.30	45.30	6	13,955	0.04%
2023/03/20	8.2	45.33	0	45.40	45.20	8.2	14,144	0.06%
2023/03/17	7	45.31	3	45.08	45.45	4	14,211	0.03%
2023/03/16	21	45.11	17	44.81	44.50	4	14,219	0.03%
2023/03/15	11	46.31	3.1	46.32	45.80	7.9	14,140	0.06%
2023/03/14	41	47.02	29	47.00	46.55	12	14,124	0.08%
2023/03/13	17	45.12	3.1	44.81	45.35	13.9	13,791	0.10%
2023/03/10	0	0.00	7	44.48	44.40	-7	13,477	-0.05%
2023/03/09	3	44.80	2	44.70	44.70	1	13,485	0.01%
2023/03/08	1	45.00	9	44.97	45.10	-8	13,415	-0.06%
2023/03/07	0	0.00	2	44.88	45.00	-2	13,319	-0.02%
2023/03/06	3	44.70	0.1	44.20	44.50	2.9	13,125	0.02%
2023/03/03	0	0.00	2	43.53	43.60	-2	12,992	-0.02%
2023/03/02	2	43.15	0	0.00	43.40	2	13,007	0.02%
2023/03/01	1	43.55	1	43.30	43.10	0	13,041	0.00%
2023/02/24	1	43.50	0	0.00	43.50	1	13,046	0.01%
2023/02/23	0	0.00	6	43.58	43.60	-6	13,118	-0.05%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/21	1	43.30	0	0.00	43.45	1	13,412	0.01%
2023/02/20	5.1	43.20	1	43.35	43.50	4.1	13,750	0.03%
2023/02/17	6	42.82	0.1	42.90	42.80	5.9	14,206	0.04%
2023/02/15	17	43.24	11	42.95	42.90	6	14,935	0.04%
2023/02/14	0	0.00	1	44.05	43.95	-1	14,645	-0.01%
2023/02/13	4	44.09	0	0.00	44.15	4	14,664	0.03%
2023/02/10	1	44.55	6	44.22	43.80	-5	14,750	-0.03%
2023/02/09	0	0.00	12	44.29	44.40	-12	14,925	-0.08%
2023/02/08	6	44.22	4	44.30	44.20	2	14,944	0.01%
2023/02/07	2	44.00	0	0.00	44.35	2	14,906	0.01%
2023/02/06	2	43.85	0	0.00	43.95	2	14,902	0.01%
2023/02/03	0	0.00	1	44.20	44.20	-1	14,902	-0.01%
2023/02/02	6	44.77	12	44.71	44.95	-6	14,847	-0.04%
2023/02/01	18	44.53	17	45.16	44.90	1	14,751	0.01%
2023/01/31	0	0.00	11	44.59	44.80	-11	14,533	-0.08%
2023/01/30	1.5	44.28	1	43.85	44.30	0.5	14,397	0.00%
2023/01/17	0.2	43.20	1.1	43.47	43.50	-0.9	14,281	-0.01%
2023/01/16	10	43.19	0	0.00	43.00	10	14,298	0.07%
2023/01/13	5	43.09	21	43.25	43.00	-16	14,313	-0.11%
2023/01/12	10.1	43.43	6	43.40	43.40	4.1	14,410	0.03%
2023/01/11	3	43.32	6	43.32	43.20	-3	14,393	-0.02%
2023/01/10	2	42.98	0	0.00	42.90	2	14,346	0.01%
2023/01/06	0	0.00	5	42.12	42.30	-5	14,457	-0.03%
2023/01/05	2	42.70	6	42.41	42.25	-4	14,714	-0.03%
2023/01/04	3	42.50	1	42.60	42.70	2	14,726	0.01%
2023/01/03	2	42.40	2	42.58	42.60	0	14,803	0.00%
2022/12/30	2	42.08	3	42.35	42.40	-1	14,786	-0.01%
2022/12/29	5	41.00	0	0.00	41.35	5	14,795	0.03%
2022/12/28	3	42.25	12	42.26	41.65	-9	14,922	-0.06%
2022/12/27	2	42.30	0	0.00	42.25	2	15,021	0.01%
2022/12/26	17	42.30	0	0.00	42.10	17	15,103	0.11%
2022/12/23	12	43.22	1	43.10	43.15	11	15,177	0.07%
2022/12/22	22	43.15	2	43.03	44.00	20	15,033	0.13%
2022/12/21	28	42.85	10	42.62	43.00	18	14,606	0.12%
2022/12/20	11	41.36	27	41.55	41.50	-16	14,020	-0.11%
2022/12/19	2	41.80	2	42.73	42.00	0	13,648	0.00%
2022/12/16	2	44.00	0	0.00	43.55	2	13,086	0.02%
2022/12/15	5	45.13	29.1	44.83	44.75	-24.1	12,606	-0.19%
2022/12/14	6	43.53	3	44.03	44.20	3	12,315	0.02%
2022/12/13	3	44.10	10.3	43.99	43.60	-7.3	12,024	-0.06%
2022/12/12	6.2	42.06	35.5	42.11	42.45	-29.3	11,484	-0.26%
2022/12/09	1.1	43.14	2	43.32	43.15	-0.9	11,255	-0.01%
2022/12/08	7	43.15	0	0.00	43.20	7	11,166	0.06%
2022/12/07	25.1	43.20	19	43.05	43.10	6.1	11,063	0.05%
2022/12/06	2.5	42.85	0	0.00	42.80	2.5	10,897	0.02%
2022/12/05	4	42.74	13.4	42.95	43.30	-9.4	10,634	-0.09%
2022/12/02	0	0.00	1.1	40.83	40.50	-1.1	9,993	-0.01%
2022/12/01	20	40.70	0	0.00	40.50	20	10,017	0.20%
2022/11/30	0	40.30	0	40.30	40.25	0	9,943	0.00%
2022/11/29	1.1	40.11	0	40.05	40.15	1.1	9,927	0.01%
2022/11/28	0.1	39.95	0	0.00	39.55	0.1	9,958	0.00%
2022/11/25	0.1	40.38	2	40.30	40.00	-1.9	10,050	-0.02%
2022/11/24	0	0.00	4	40.05	40.05	-4	10,023	-0.04%
2022/11/21	1	39.86	25	40.04	40.15	-24	10,088	-0.24%
2022/11/18	25	40.59	1	41.20	39.90	24	10,079	0.24%
2022/11/17	6	40.89	34.1	40.96	41.10	-28.1	9,984	-0.28%
2022/11/16	25	41.04	27	41.21	40.85	-2	9,873	-0.02%
2022/11/15	11	41.39	8.1	41.48	41.30	3	9,570	0.03%
2022/11/14	2.1	40.66	35	40.47	40.80	-32.9	9,242	-0.36%
2022/11/11	2	39.25	0	0.00	39.25	2	9,020	0.02%
2022/11/09	0	0.00	0	39.60	39.60	0	9,324	0.00%
2022/11/07	20	39.38	1	39.25	39.40	19	10,501	0.18%
2022/11/04	1	37.40	0	0.00	37.45	1	10,317	0.01%
2022/11/03	6	37.68	6	37.50	37.70	0	10,263	0.00%
2022/11/01	0	0.00	1	37.85	37.60	-1	10,259	-0.01%
2022/10/31	0	0.00	21	37.79	37.75	-21	10,240	-0.21%
2022/10/28	0	0.00	0	37.90	37.80	0	10,252	0.00%
2022/10/26	1	38.15	1	38.30	38.15	0	10,434	0.00%
2022/10/25	11	38.47	30	38.60	38.75	-19	10,655	-0.18%
2022/10/24	20	39.08	10	39.05	38.70	10	10,661	0.09%
2022/10/21	6	38.70	1	38.70	38.45	5	10,610	0.05%
2022/10/20	2	37.95	2	37.75	38.65	0	10,581	0.00%
2022/10/19	10	38.45	2	38.78	38.15	8	10,544	0.08%
2022/10/18	1.5	38.95	0	0.00	38.90	1.5	10,689	0.01%
2022/10/17	1	38.70	0	0.00	39.10	1	10,730	0.01%
2022/10/14	10	39.30	13	38.99	39.10	-3	10,733	-0.03%
2022/10/13	27.1	39.11	60	38.45	37.20	-32.9	10,777	-0.31%
2022/10/12	11	38.41	0	0.00	39.00	11	10,866	0.10%
2022/10/11	40	38.15	3	39.00	38.45	37	10,944	0.34%
2022/10/07	0	0.00	2	39.05	39.20	-2	10,890	-0.02%
2022/10/06	14	38.95	9	39.20	39.20	5	10,921	0.05%
2022/10/05	17	39.64	9	39.61	39.20	8	10,898	0.07%
2022/10/04	10	38.77	31	39.09	39.30	-21	10,783	-0.19%
2022/10/03	26	38.16	2	37.98	38.10	24	10,661	0.23%
2022/09/30	32	36.67	59	36.91	37.80	-27	10,679	-0.25%
2022/09/29	6	35.89	6	35.81	35.90	0	10,539	0.00%
2022/09/28	4	35.78	13	35.49	35.25	-9	10,558	-0.09%
2022/09/27	1	37.10	5	36.60	37.10	-4	10,453	-0.04%
2022/09/26	5	37.05	44	37.41	37.20	-39	10,454	-0.37%
2022/09/23	14	39.15	13	39.42	39.00	1	10,523	0.01%
2022/09/22	1	38.85	0	0.00	39.00	1	10,588	0.01%
2022/09/21	5	39.56	0	0.00	38.85	5	10,574	0.05%
2022/09/20	3	39.27	4	39.30	39.35	-1	10,530	-0.01%
2022/09/16	3	39.08	0	0.00	39.00	3	10,671	0.03%
2022/09/15	5	39.80	0	0.00	39.60	5	10,794	0.05%
2022/09/14	5	39.35	31	39.32	39.55	-26	10,933	-0.24%
2022/09/13	23	39.83	2	40.10	40.00	21	11,066	0.19%
2022/09/12	10	39.65	1	39.70	39.85	9	11,356	0.08%
2022/09/08	48	38.65	3	39.03	39.10	45	11,407	0.39%
2022/09/07	3	37.58	2	37.50	37.50	1	11,508	0.01%
2022/09/06	0	0.00	36	37.67	37.80	-36	11,585	-0.31%
2022/09/05	21	38.15	66	37.76	37.85	-45	11,855	-0.38%
2022/09/02	94	38.20	100	38.23	38.05	-6	12,013	-0.05%
2022/09/01	77	38.64	0	0.00	38.65	77	11,982	0.64%
2022/08/31	0	0.00	1	39.50	39.55	-1	11,877	-0.01%
2022/08/29	33	39.12	135	39.24	39.40	-102	11,903	-0.86%	大賣/鉅額交易
2022/08/26	66	40.53	1.1	40.74	40.45	64.9	11,929	0.54%
2022/08/25	14	40.25	0	40.20	40.35	14	11,897	0.12%
2022/08/24	15	40.48	12	40.24	40.15	3	11,867	0.03%
2022/08/23	0	0.00	1	39.85	39.85	-1	11,826	-0.01%
2022/08/22	1	40.20	5	40.06	40.15	-4	11,853	-0.03%
2022/08/19	6	40.67	5	40.62	40.65	1	11,942	0.01%
2022/08/18	29	40.43	30	40.58	40.65	-1	11,930	-0.01%
2022/08/17	12.1	39.68	2	39.90	39.55	10.1	11,527	0.09%
2022/08/16	7	39.39	6	39.33	39.20	1	11,415	0.01%
2022/08/15	39	39.81	16	39.72	39.90	23	11,331	0.20%
2022/08/12	10	37.86	35	38.37	39.15	-25	10,931	-0.23%
2022/08/11	11	35.85	5	35.70	35.70	6	10,485	0.06%
2022/08/09	6	35.14	30	35.17	35.15	-24	10,671	-0.22%
2022/08/08	0	0.00	1	34.70	35.40	-1	10,751	-0.01%
2022/08/04	0.1	34.23	0	0.00	34.35	0.1	11,011	0.00%
2022/08/03	15.1	34.35	0	0.00	34.50	15.1	11,353	0.13%
2022/08/02	2.1	35.34	2	35.00	35.10	0.1	11,533	0.00%
2022/08/01	33	36.27	33	36.28	36.20	0	11,541	0.00%
2022/07/29	6	35.05	0	0.00	34.90	6	11,473	0.05%
2022/07/28	0	35.15	0	0.00	34.90	0	11,664	0.00%
2022/07/27	0	34.95	3	35.10	35.40	-3	11,856	-0.03%
2022/07/26	0.1	35.48	1	35.45	35.10	-0.9	12,006	-0.01%
2022/07/25	5	36.05	14	35.89	36.00	-9	12,154	-0.07%
2022/07/22	7	35.09	10	35.03	34.90	-3	12,173	-0.02%
2022/07/21	6.1	34.73	16	34.92	35.05	-9.9	12,496	-0.08%
2022/07/20	36	34.70	11	34.85	34.85	25	13,085	0.19%
2022/07/19	18	35.94	17	35.59	36.05	1	13,222	0.01%
2022/07/18	0	0.00	2	34.85	35.10	-2	13,270	-0.02%
2022/07/15	0	34.00	0	0.00	33.95	0	13,581	0.00%
2022/07/14	1	33.95	0	0.00	34.35	1	14,020	0.01%
2022/07/13	0	0.00	2	34.25	33.80	-2	14,450	-0.01%
2022/07/12	0.1	34.18	0	0.00	33.80	0.1	15,070	0.00%
2022/07/11	3	34.60	0	0.00	34.75	3	16,432	0.02%
2022/07/08	10	34.50	0	0.00	35.20	10	17,518	0.06%
2022/07/07	15	33.47	5	34.00	34.15	10	17,960	0.06%
2022/07/06	0	33.25	0	0.00	33.20	0	18,262	0.00%
2022/07/05	0	0.00	0.2	33.85	34.30	-0.2	18,742	0.00%
2022/07/01	4	33.51	2.2	33.65	33.10	1.8	19,182	0.01%
2022/06/30	7.1	34.11	33	33.83	33.85	-25.9	19,088	-0.14%
2022/06/28	0	35.25	5	35.50	35.55	-5	19,123	-0.03%
2022/06/27	15	36.05	3	36.00	36.25	12	19,247	0.06%
2022/06/24	20	35.10	14	35.12	35.00	6	19,434	0.03%
2022/06/23	1	35.05	41	34.82	34.90	-40	19,826	-0.20%
2022/06/22	0.1	36.40	36	36.28	35.30	-35.9	19,939	-0.18%
2022/06/21	40	36.56	3	36.45	37.10	37	20,052	0.18%
2022/06/20	6.1	36.15	32	36.60	35.40	-25.9	20,063	-0.13%
2022/06/17	3.1	38.06	5	38.12	38.05	-1.9	20,080	-0.01%
2022/06/16	3.1	39.12	2	40.05	38.55	1.1	20,302	0.01%
2022/06/15	2	40.33	1	40.20	40.05	1	20,177	0.00%
2022/06/14	3	40.20	0	0.00	40.10	3	20,186	0.01%
2022/06/13	5.1	41.90	27	41.72	41.55	-21.9	20,189	-0.11%
2022/06/10	0	43.15	0	0.00	43.05	0	20,320	0.00%
2022/06/09	4	43.60	2	43.50	43.50	2	20,501	0.01%
2022/06/08	2	43.80	4	43.80	43.65	-2	20,746	-0.01%
2022/06/07	0.1	43.55	3	43.40	43.60	-2.9	21,127	-0.01%
2022/06/06	31	43.48	7	42.83	43.50	24	21,937	0.11%
2022/06/02	3.1	43.05	0	0.00	43.05	3.1	23,276	0.01%
2022/06/01	3	43.45	0	0.00	43.50	3	24,187	0.01%
2022/05/31	8.1	43.47	1	43.45	43.40	7.1	24,685	0.03%
2022/05/30	1	43.90	6	44.00	43.95	-5	25,052	-0.02%
2022/05/27	1	43.10	3	42.98	43.30	-2	25,972	-0.01%
2022/05/26	57.1	43.58	6	43.40	43.10	51.1	27,434	0.19%
2022/05/25	3	43.85	6	44.00	44.00	-3	28,106	-0.01%
2022/05/24	3	44.92	0	44.95	44.10	3	28,713	0.01%
2022/05/23	0	0.00	2	44.65	44.75	-2	29,280	-0.01%
2022/05/20	0	0.00	4	43.68	44.00	-4	30,567	-0.01%
2022/05/19	7	42.61	0	0.00	42.80	7	32,307	0.02%
2022/05/18	0	0.00	1	44.35	44.35	-1	32,193	0.00%
2022/05/17	1	43.40	1	44.10	43.40	0	32,340	0.00%
2022/05/13	3	43.88	3	44.00	44.05	0	32,778	0.00%
2022/05/12	0	0.00	1	44.60	43.20	-1	32,971	0.00%
2022/05/11	12.5	44.40	7	44.45	44.20	5.5	33,247	0.02%
2022/05/10	1	42.80	6	42.69	43.25	-5	33,356	-0.01%
2022/05/09	10	43.89	0	0.00	43.70	10	33,675	0.03%
2022/05/06	2.1	44.69	1	44.80	45.00	1.1	33,997	0.00%
2022/05/05	6	45.65	35	45.12	45.90	-29	34,340	-0.08%
2022/05/04	97.1	44.55	65	44.27	44.25	32.1	34,184	0.09%
2022/05/03	10	44.60	0	0.00	44.80	10	34,135	0.03%
2022/04/29	9	44.36	0	0.00	44.40	9	34,173	0.03%
2022/04/28	1	44.70	2	44.85	44.40	-1	34,662	0.00%
2022/04/27	6.1	44.39	10	44.61	44.40	-3.9	34,657	-0.01%
2022/04/26	90.1	46.78	1.7	47.86	46.20	88.4	34,331	0.26%
2022/04/25	32.1	48.73	81.3	48.72	48.50	-49.2	33,674	-0.15%
2022/04/22	19	50.45	18	50.22	50.20	1	33,346	0.00%
2022/04/21	28	51.64	16	51.08	50.60	12	33,109	0.04%
2022/04/20	11.3	52.35	12	53.25	52.20	-0.7	32,891	0.00%
2022/04/19	21	53.04	25	53.74	53.90	-4	32,581	-0.01%
2022/04/18	65	54.47	62.1	53.25	53.00	3	32,184	0.01%
2022/04/15	74.5	55.66	67.1	55.72	55.00	7.5	31,634	0.02%
2022/04/14	13	54.05	42.3	53.96	54.00	-29.3	30,359	-0.10%
2022/04/13	3	52.53	9	52.69	53.00	-6	29,278	-0.02%
2022/04/12	5	51.80	5	52.06	51.70	0	28,859	0.00%
2022/04/11	12.2	51.41	4.1	51.35	51.70	8.1	28,640	0.03%
2022/04/08	9.1	50.12	40	50.15	51.00	-30.9	28,184	-0.11%
2022/04/07	7	49.47	11	49.30	48.75	-4	27,881	-0.01%
2022/04/06	6	49.70	3	49.78	49.80	3	27,734	0.01%
2022/04/01	10	49.40	7	49.11	49.50	3	27,704	0.01%
2022/03/31	10	49.10	0	0.00	49.00	10	27,783	0.04%
2022/03/30	23	49.28	28	48.77	49.35	-5	27,849	-0.02%
2022/03/29	19.1	49.28	3	49.50	49.00	16.1	27,771	0.06%
2022/03/28	28.1	49.58	16.1	49.62	49.95	12	27,694	0.04%
2022/03/25	6	52.03	23	51.90	52.20	-17	27,615	-0.06%
2022/03/24	14.2	51.45	9	51.76	51.70	5.2	27,879	0.02%
2022/03/23	0	0.00	6	50.90	51.20	-6	28,176	-0.02%
2022/03/22	6.1	51.02	21	51.10	50.90	-14.9	28,074	-0.05%
2022/03/21	5	50.64	12	50.74	50.20	-7	27,802	-0.03%
2022/03/18	5	49.46	7	49.41	49.40	-2	27,719	-0.01%
2022/03/17	9	48.98	2	49.00	49.05	7	28,002	0.03%
2022/03/16	0	0.00	0.2	48.85	48.65	-0.2	28,087	0.00%
2022/03/15	21	48.85	7.7	48.74	48.40	13.4	27,987	0.05%
2022/03/14	13	49.95	36.1	50.14	50.30	-23.1	28,451	-0.08%
2022/03/11	12	50.26	8.2	50.29	49.90	3.8	28,866	0.01%
2022/03/10	24	49.36	7.5	49.53	49.75	16.5	28,819	0.06%
2022/03/09	42.1	49.81	19	49.72	49.45	23.1	28,546	0.08%
2022/03/08	67	52.08	80	52.92	50.10	-13	27,909	-0.05%
2022/03/07	26	52.94	47.1	52.87	52.70	-21.1	26,610	-0.08%
2022/03/04	3	53.70	3	53.57	53.30	0	25,975	0.00%
2022/03/03	11	53.65	34.1	53.54	53.70	-23.1	25,921	-0.09%
2022/03/02	43.1	53.58	66.4	53.67	53.30	-23.3	26,163	-0.09%
2022/03/01	81	54.15	41	54.15	53.10	40	25,806	0.15%
2022/02/25	21	52.11	44	51.79	52.40	-23	25,171	-0.09%
2022/02/24	36	50.81	16	51.21	50.00	20	24,996	0.08%
2022/02/23	32.3	52.31	33	52.24	52.20	-0.7	24,477	0.00%
2022/02/22	65	52.59	60	52.53	51.50	5	24,043	0.02%
2022/02/21	49	52.75	67.4	52.28	53.00	-18.4	22,923	-0.08%
2022/02/18	14	49.09	5	49.08	49.35	9	21,290	0.04%
2022/02/17	11	48.57	8.1	48.89	48.70	2.9	21,620	0.01%
2022/02/16	8	48.98	8	49.09	48.60	0	21,735	0.00%
2022/02/15	25	49.51	28.1	49.20	48.85	-3.1	22,306	-0.01%
2022/02/14	7.3	48.63	5.3	48.51	49.00	2	23,658	0.01%
2022/02/11	9.1	49.16	19	49.24	49.00	-9.9	23,657	-0.04%
2022/02/10	4	49.15	14.1	49.14	49.05	-10.1	24,768	-0.04%
2022/02/09	49	48.86	62	48.55	48.50	-13	26,164	-0.05%
2022/02/08	15	47.66	26.1	47.81	48.05	-11.1	25,747	-0.04%
2022/02/07	15	47.25	23	46.82	47.50	-8	25,531	-0.03%
2022/01/26	8	44.10	8	44.00	44.10	0	25,252	0.00%
2022/01/25	3	44.45	6	44.83	44.20	-3	25,659	-0.01%
2022/01/24	1	44.80	20	44.55	44.70	-19	26,549	-0.07%
2022/01/21	28	45.77	39	45.73	45.55	-11	26,751	-0.04%
2022/01/20	22	45.19	16	44.20	45.45	6	26,341	0.02%
2022/01/19	5	43.88	3	43.70	43.70	2	26,647	0.01%
2022/01/18	0	0.00	6	44.43	44.35	-6	26,715	-0.02%
2022/01/17	16	44.02	10	44.13	44.20	6	26,777	0.02%
2022/01/14	10	44.30	5	44.25	44.25	5	27,100	0.02%
2022/01/13	8	45.43	9	45.42	45.15	-1	27,489	0.00%
2022/01/12	5	44.50	0	0.00	44.55	5	27,455	0.02%
2022/01/11	0	0.00	4	44.09	44.10	-4	27,513	-0.01%
2022/01/10	8	44.05	0	0.00	44.05	8	27,959	0.03%
2022/01/07	2	44.95	1	44.65	44.60	1	28,085	0.00%
2022/01/06	0	0.00	2	45.08	45.20	-2	28,276	-0.01%
2022/01/05	1	45.90	2	45.45	45.05	-1	28,627	0.00%
2022/01/04	4	45.31	1.1	45.26	45.30	2.9	28,811	0.01%
2022/01/03	7	45.81	5	45.87	45.80	2	28,948	0.01%
2021/12/29	1	46.50	0	0.00	46.35	1	29,190	0.00%
2021/12/28	3	46.18	2	46.30	46.35	1	29,352	0.00%
2021/12/27	17	46.29	5	46.35	46.15	12	29,712	0.04%
2021/12/24	6	46.93	5	46.88	46.80	1	29,868	0.00%
2021/12/23	3	47.35	2	47.40	47.35	1	29,994	0.00%
2021/12/22	8	47.58	4	47.75	47.45	4	30,262	0.01%
2021/12/21	15	47.58	16	47.82	47.90	-1	30,252	0.00%
2021/12/20	27	48.57	58	48.63	48.75	-31	30,013	-0.10%
2021/12/17	22.1	47.91	16.3	47.96	47.65	5.8	29,641	0.02%
2021/12/16	5	46.86	0	0.00	47.10	5	29,247	0.02%
2021/12/15	1	47.25	11	46.95	47.00	-10	29,461	-0.03%
2021/12/14	15	47.07	19	47.17	46.70	-4	29,633	-0.01%
2021/12/13	11	47.87	42.2	48.05	47.90	-31.2	29,623	-0.11%
2021/12/10	9	47.23	3	47.43	47.00	6	29,509	0.02%
2021/12/09	3	48.05	2.1	48.06	47.30	0.9	29,827	0.00%
2021/12/08	40	48.11	22	47.85	47.60	18	30,311	0.06%
2021/12/07	4	47.50	31.3	47.13	47.95	-27.3	29,991	-0.09%
2021/12/06	24	46.32	19	46.61	46.20	5	29,525	0.02%
2021/12/03	31.1	46.50	18	46.71	46.20	13.1	29,605	0.04%
2021/12/02	4.1	46.13	1	46.30	46.30	3.1	29,860	0.01%
2021/12/01	2.1	46.05	9	46.22	46.20	-7	29,959	-0.02%
2021/11/30	51	46.36	8	46.21	46.05	43	30,063	0.14%
2021/11/29	17	46.11	11	46.08	46.20	6	30,010	0.02%
2021/11/26	31.1	47.78	46	47.86	47.75	-14.9	30,027	-0.05%
2021/11/25	31	47.66	42	47.79	47.65	-11	29,704	-0.04%
2021/11/24	54	47.26	41	47.40	47.05	13	29,565	0.04%
2021/11/23	19	45.62	75.3	45.92	45.65	-56.3	29,073	-0.19%
2021/11/22	25	44.56	39	43.98	44.65	-14	29,884	-0.05%
2021/11/19	11	43.83	5	44.37	43.70	6	30,030	0.02%
2021/11/18	51	44.72	21	45.01	44.55	30	30,294	0.10%
2021/11/17	54.3	45.28	39	45.24	45.05	15.3	30,370	0.05%
2021/11/16	35	46.27	26	46.71	45.45	9	30,546	0.03%
2021/11/15	24	46.95	8	46.94	46.75	16	30,484	0.05%
2021/11/12	74.2	48.93	30	48.71	48.30	44.2	31,117	0.14%
2021/11/11	105.1	49.20	98	49.63	49.40	7.1	31,100	0.02%	大買/
2021/11/10	13	46.80	10	46.80	46.75	3	30,032	0.01%
2021/11/09	56	47.21	31	47.33	46.90	25	30,377	0.08%
2021/11/08	24	45.88	78.2	45.89	46.35	-54.2	29,604	-0.18%
2021/11/05	5	41.97	6	42.27	42.15	-1	28,942	0.00%
2021/11/04	8.5	41.93	7	42.19	42.55	1.5	29,010	0.01%
2021/11/03	7.2	41.40	14.1	41.45	41.75	-6.9	29,328	-0.02%
2021/11/02	44	40.51	28	40.81	40.30	16	29,348	0.05%
2021/11/01	53.1	41.86	50.1	41.69	41.10	3	29,188	0.01%
2021/10/29	5	43.97	10	44.20	44.15	-5	28,525	-0.02%
2021/10/28	4	44.91	1	45.10	44.95	3	28,490	0.01%
2021/10/27	11	45.00	13	45.08	45.10	-2	28,676	-0.01%
2021/10/26	2	45.73	24	45.24	45.15	-22	28,861	-0.08%
2021/10/25	21	45.49	1	45.20	45.15	20	29,402	0.07%
2021/10/22	113.1	46.49	246	45.06	45.05	-133	30,261	-0.44%	大買/大賣/鉅額交易
2021/10/21	55	46.00	18	46.06	46.30	37	30,821	0.12%
2021/10/20	1.1	44.50	2	44.63	44.55	-0.9	31,203	0.00%
2021/10/19	6	44.62	4.3	44.54	44.50	1.7	31,961	0.01%
2021/10/18	19.2	46.06	9	45.39	45.00	10.2	33,279	0.03%
2021/10/15	1	45.00	0	0.00	44.90	1	34,479	0.00%
2021/10/14	0	44.65	8	44.71	44.75	-8	35,965	-0.02%
2021/10/13	2	44.63	1	44.65	44.60	1	38,464	0.00%
2021/10/12	1	44.60	4	44.95	44.60	-3	39,356	-0.01%
2021/10/08	6	44.73	5	44.55	44.55	1	40,508	0.00%
2021/10/07	11.1	44.63	11	44.42	44.65	0.1	41,538	0.00%
2021/10/06	11	44.19	0	0.00	44.45	11	43,305	0.03%
2021/10/05	0	0.00	8	44.42	44.90	-8	45,729	-0.02%
2021/10/04	3	44.75	13	44.50	44.20	-10	46,599	-0.02%
2021/10/01	0	0.00	44	45.00	45.10	-44	47,959	-0.09%
2021/09/30	27.2	45.67	12	45.56	45.85	15.2	49,915	0.03%
2021/09/29	8	44.91	8	45.09	45.00	0	51,403	0.00%
2021/09/28	12	45.05	11	45.00	45.00	1	53,570	0.00%
2021/09/27	3	45.43	0	0.00	45.30	3	57,480	0.01%
2021/09/24	14	45.84	12	45.97	45.70	2	62,167	0.00%
2021/09/23	1	45.80	6	45.67	45.80	-5	69,601	-0.01%
2021/09/22	13.1	45.68	7	45.96	45.75	6.1	76,836	0.01%
2021/09/17	15	48.05	15	47.94	47.75	0	80,788	0.00%
2021/09/16	14	49.04	12	48.96	48.40	2	82,968	0.00%
2021/09/15	9.1	48.32	13	48.60	48.75	-3.9	83,489	0.00%
2021/09/14	23.8	49.26	2	49.45	49.30	21.8	84,968	0.03%
2021/09/13	76.3	49.68	74	49.42	50.50	2.3	86,300	0.00%
2021/09/10	107	49.05	24	49.21	48.75	83	86,105	0.10%	大買/
2021/09/09	9	47.92	0	0.00	47.90	9	86,148	0.01%
2021/09/08	9	47.42	2	47.45	47.05	7	86,592	0.01%
2021/09/07	21	49.43	26	49.72	48.35	-5	86,871	-0.01%
2021/09/06	3	49.20	5	49.72	49.20	-2	86,924	0.00%
2021/09/03	24	49.37	19	49.13	48.85	5	87,286	0.01%
2021/09/02	29	49.44	20	49.61	48.60	9	87,905	0.01%
2021/09/01	28	50.45	27	50.68	50.20	1	88,583	0.00%
2021/08/31	8.1	50.16	7	50.29	50.60	1.1	88,670	0.00%
2021/08/30	28	50.34	14	50.69	49.95	14	89,428	0.02%
2021/08/27	27	49.49	27	49.40	50.20	0	90,186	0.00%
2021/08/26	216	50.91	254	50.95	49.00	-38	90,929	-0.04%	大買/大賣/
2021/08/25	11	48.02	10	47.98	48.10	1	92,275	0.00%
2021/08/24	19	47.86	27	47.42	48.35	-8	93,545	-0.01%
2021/08/23	8	47.84	11	47.91	47.70	-3	96,102	0.00%
2021/08/20	45	46.29	48.1	46.59	46.00	-3.1	97,374	0.00%
2021/08/19	11	47.24	20.1	47.54	46.55	-9.1	98,081	-0.01%
2021/08/18	40.4	46.25	39	45.71	48.55	1.4	98,353	0.00%
2021/08/17	56.1	49.30	18.1	48.96	47.00	38	97,910	0.04%
2021/08/16	56	51.98	46	51.26	50.40	10	97,863	0.01%
2021/08/13	20	52.38	12.1	52.59	52.30	7.9	98,613	0.01%
2021/08/12	41.1	52.29	157.4	52.29	53.50	-116.3	99,398	-0.12%	大賣/鉅額交易
2021/08/11	231	52.12	210	51.51	50.90	21	100,420	0.02%	大買/大賣/
2021/08/10	23	51.01	2	51.25	50.90	21	99,818	0.02%
2021/08/09	46	52.17	57.1	51.92	51.50	-11.1	101,040	-0.01%
2021/08/06	13.4	51.35	7	51.19	51.00	6.4	102,182	0.01%
2021/08/05	8.2	51.20	0	0.00	50.90	8.2	103,966	0.01%
2021/08/04	13.1	52.11	14.1	52.24	52.20	-1	105,230	0.00%
2021/08/03	26	53.26	12.2	53.20	53.50	13.9	108,385	0.01%
2021/08/02	6	53.50	22	53.73	54.10	-16	110,971	-0.01%
2021/07/30	38	53.39	18	53.90	52.00	20	111,955	0.02%
2021/07/29	24	53.06	26	52.87	53.60	-2	113,192	0.00%
2021/07/28	61	52.21	55	51.86	51.30	6	114,079	0.01%
2021/07/27	83.2	52.96	52	52.17	51.60	31.2	115,128	0.03%
2021/07/26	24.4	53.33	70.2	52.99	52.80	-45.7	116,132	-0.04%
2021/07/23	27.1	54.90	32	55.00	55.20	-5	116,839	0.00%
2021/07/22	67	54.67	84.1	54.55	53.60	-17.1	116,605	-0.01%
2021/07/21	79.5	58.27	39.8	58.45	56.50	39.7	116,067	0.03%
2021/07/20	49	59.06	88	58.76	58.40	-39	115,458	-0.03%
2021/07/19	175.3	60.80	142.1	60.25	60.00	33.2	115,103	0.03%	大買/大賣/
2021/07/16	30	58.49	16.2	58.61	58.30	13.8	115,684	0.01%
2021/07/15	50.6	56.35	45	57.10	58.50	5.5	116,177	0.00%
2021/07/14	51	55.16	46	55.53	54.40	5	116,278	0.00%
2021/07/13	70.1	58.39	45.8	58.19	56.30	24.3	116,504	0.02%
2021/07/12	110.2	59.93	109.5	59.94	59.60	0.7	116,141	0.00%	大買/大賣/
2021/07/09	64.2	57.57	50	57.75	56.90	14.2	114,318	0.01%
2021/07/08	67.5	57.84	34	58.18	58.00	33.5	115,233	0.03%
2021/07/07	137.1	58.01	107	57.80	57.10	30.1	114,284	0.03%	大買/大賣/
2021/07/06	89	60.57	93.7	60.02	59.50	-4.7	113,346	0.00%
2021/07/05	139.1	61.39	114.4	62.08	60.50	24.8	112,774	0.02%	大買/大賣/
2021/07/02	260.4	61.51	154.1	61.30	59.90	106.2	112,517	0.09%	大買/大賣/鉅額交易
2021/07/01	216	60.16	226	60.24	60.30	-10	110,796	-0.01%	大買/大賣/
2021/06/30	467.2	60.75	359.7	60.79	59.50	107.5	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	310.1	55.69	319	56.64	57.90	-9	99,335	-0.01%	大買/大賣/
2021/06/28	110.2	51.11	112.7	50.97	52.70	-2.5	92,252	0.00%	大買/大賣/
2021/06/25	136	48.81	106.1	48.47	47.95	29.9	88,275	0.03%	大買/大賣/
2021/06/24	62	47.28	64	46.91	46.50	-2	86,098	0.00%
2021/06/23	99	47.60	55	47.62	45.80	44	85,332	0.05%
2021/06/22	60	47.20	54	46.68	48.00	6	83,604	0.01%
2021/06/21	20	44.22	17	44.19	43.80	3	81,795	0.00%
2021/06/18	31	45.54	24	45.33	45.50	7	81,400	0.01%
2021/06/17	32	46.20	21	46.57	45.95	11	80,959	0.01%
2021/06/16	28	46.64	48	46.62	45.75	-20	80,404	-0.02%
2021/06/15	18	46.24	25	46.23	47.05	-7	79,901	-0.01%
2021/06/11	20	46.09	39.1	46.03	45.95	-19.1	79,516	-0.02%
2021/06/10	60.2	45.47	39	45.58	46.55	21.2	79,163	0.03%
2021/06/09	35	46.14	48	45.88	45.75	-13	78,380	-0.02%
2021/06/08	72	48.21	40	48.24	47.80	32	77,628	0.04%
2021/06/07	51	48.27	103.1	47.24	47.60	-52.1	77,228	-0.07%	大賣/
2021/06/04	41	49.59	26	49.33	48.60	15	76,205	0.02%
2021/06/03	50	49.39	64	49.22	48.80	-14	75,253	-0.02%
2021/06/02	106	49.40	107	49.09	49.05	-1	74,534	0.00%	大買/大賣/
2021/06/01	80	46.87	99	46.97	47.90	-19	72,757	-0.03%
2021/05/31	204	47.57	223	47.85	46.00	-19	72,920	-0.03%	大買/大賣/
2021/05/28	22	44.01	256.1	44.25	44.95	-234.1	70,381	-0.33%	大賣/鉅額交易
2021/05/27	258	41.11	60	41.30	40.90	198	69,091	0.29%	大買/鉅額交易
2021/05/26	39	40.06	52	40.02	40.70	-13	68,443	-0.02%
2021/05/25	62	40.40	59	39.35	39.75	3	67,979	0.00%
2021/05/24	21	40.41	17	40.21	40.20	4	67,863	0.01%
2021/05/21	26	39.62	32	39.60	40.30	-6	67,958	-0.01%
2021/05/20	29.4	39.60	35	39.64	39.50	-5.6	66,983	-0.01%
2021/05/19	56	40.63	32	40.69	41.50	24	65,721	0.04%
2021/05/18	11	37.31	12	37.32	37.75	-1	64,142	0.00%
2021/05/17	16	34.62	50	35.02	34.35	-34	63,937	-0.05%
2021/05/14	48.1	39.32	194	36.63	37.40	-146	62,629	-0.23%	大賣/鉅額交易
2021/05/13	99.2	40.07	84	39.97	39.35	15.2	60,892	0.02%
2021/05/12	75.5	45.01	41	44.67	43.70	34.5	58,931	0.06%
2021/05/11	253.1	51.30	206.1	51.45	48.55	47	57,459	0.08%	大買/大賣/
2021/05/10	170	51.88	174.3	51.75	53.00	-4.2	54,145	-0.01%	大買/大賣/
2021/05/07	66	48.60	34	48.96	49.40	32	51,262	0.06%
2021/05/06	147.1	48.36	138.1	48.42	49.45	9.1	49,859	0.02%	大買/大賣/
2021/05/05	72	46.61	152	45.76	45.95	-80	48,126	-0.17%	大賣/
2021/05/04	113	46.62	108	45.07	43.70	5	46,697	0.01%	大買/大賣/
2021/05/03	110	49.60	74	49.41	48.45	36	45,015	0.08%	大買/
2021/04/29	101.1	47.43	75.1	48.32	48.00	26	43,382	0.06%	大買/
2021/04/28	31	46.73	43	46.86	46.45	-12	41,922	-0.03%
2021/04/27	97.1	48.53	64	48.28	47.85	33.1	41,642	0.08%
2021/04/26	88	47.66	87	47.76	48.70	1	40,781	0.00%
2021/04/23	59	46.72	64	46.54	45.70	-5	39,893	-0.01%
2021/04/22	199	49.75	195.5	50.65	48.30	3.5	38,942	0.01%	大買/大賣/
2021/04/21	134	46.55	127	46.55	48.00	7	35,741	0.02%	大買/大賣/
2021/04/20	109	45.82	63.1	45.23	46.50	45.9	34,540	0.13%	大買/
2021/04/19	62	45.32	57.5	45.32	46.05	4.5	33,267	0.01%
2021/04/16	147	41.55	71	42.11	41.90	76	31,918	0.24%	大買/
2021/04/15	67.1	40.69	58	40.28	40.15	9.1	30,497	0.03%
2021/04/14	187	40.37	149	40.14	39.95	38	30,141	0.13%	大買/大賣/
2021/04/13	24	39.82	29.1	39.78	39.55	-5.1	28,521	-0.02%
2021/04/12	72	40.53	26	40.86	40.80	46	28,017	0.16%
2021/04/09	31	38.90	54	38.88	38.50	-23	26,927	-0.09%
2021/04/08	91	39.57	113.5	39.89	39.35	-22.5	26,031	-0.09%	大賣/
2021/04/07	123.6	36.64	72	36.85	37.85	51.6	24,214	0.21%	大買/
2021/04/06	0	0.00	31.1	34.35	34.45	-31.1	22,297	-0.14%
2021/04/01	32	31.35	10	31.41	31.35	22	22,073	0.10%
2021/03/31	8	31.13	8	31.66	31.35	0	22,107	0.00%
2021/03/30	8	30.92	3	30.98	31.10	5	21,953	0.02%
2021/03/29	5	30.47	8	30.69	30.50	-3	22,022	-0.01%
2021/03/26	2	29.70	1	29.75	29.80	1	23,036	0.00%
2021/03/25	2	29.50	2	29.70	29.65	0	23,726	0.00%
2021/03/23	0	0.00	2	29.85	29.90	-2	24,409	-0.01%
2021/03/22	2	29.63	0	0.00	29.70	2	24,926	0.01%
2021/03/19	0	0.00	20	29.45	29.35	-20	25,487	-0.08%
2021/03/18	3	29.75	1	29.80	29.75	2	25,978	0.01%
2021/03/17	2.1	29.55	2	29.55	29.70	0.1	26,973	0.00%
2021/03/16	11	29.58	1.5	29.53	29.55	9.5	28,297	0.03%
2021/03/15	0	0.00	1	30.55	30.35	-1	28,818	0.00%
2021/03/12	8	30.19	0	0.00	30.60	8	29,225	0.03%
2021/03/11	0	30.75	2	30.70	30.60	-2	30,507	-0.01%
2021/03/10	1	30.35	2	30.35	30.40	-1	31,505	0.00%
2021/03/09	30	30.82	16	30.62	30.35	14	32,527	0.04%
2021/03/08	19	29.61	4	29.96	29.55	15	32,658	0.05%
2021/03/05	37	30.63	53.5	30.86	30.20	-16.5	32,969	-0.05%
2021/03/04	82	33.09	94	32.93	32.80	-12	33,058	-0.04%
2021/03/03	14	31.38	14	31.39	31.60	0	32,025	0.00%
2021/03/02	0	0.00	5	31.41	30.45	-5	33,205	-0.02%
2021/02/26	8.5	31.44	25	31.35	31.20	-16.5	33,433	-0.05%
2021/02/25	20	30.96	7	31.00	30.90	13	33,046	0.04%
2021/02/24	4.1	30.23	51	31.09	30.35	-47	33,029	-0.14%
2021/02/23	41	30.79	73.2	30.78	30.85	-32.2	32,714	-0.10%
2021/02/22	6	29.21	17	29.26	29.45	-11	32,028	-0.03%
2021/02/19	2	27.65	7	28.04	28.20	-5	31,837	-0.02%
2021/02/18	35	27.69	39	27.76	27.85	-4	31,859	-0.01%
2021/02/17	3	27.65	10	26.82	27.65	-7	31,818	-0.02%
2021/02/05	6	25.58	2	25.50	25.50	4	31,545	0.01%
2021/02/04	0	0.00	2	25.70	25.90	-2	31,699	-0.01%
2021/02/03	3	25.95	2	25.70	25.70	1	31,928	0.00%
2021/02/02	7	26.09	2	26.20	26.45	5	32,400	0.02%
2021/02/01	6	25.62	4	26.20	26.20	2	32,775	0.01%
2021/01/28	0	0.00	4	25.28	25.40	-4	33,332	-0.01%
2021/01/27	6	26.24	6	26.03	25.80	0	33,894	0.00%
2021/01/25	7	26.36	9	26.98	27.15	-2	35,725	-0.01%
2021/01/22	0	0.00	5.1	25.57	25.90	-5.1	36,213	-0.01%
2021/01/21	5	26.23	1	26.20	25.90	4	36,365	0.01%
2021/01/20	35	26.36	0	0.00	25.85	35	37,058	0.09%
2021/01/19	10	27.34	19.1	27.50	27.10	-9.1	36,744	-0.02%
2021/01/18	4	27.55	84	27.67	27.45	-80	36,641	-0.22%
2021/01/15	1	28.10	5.4	27.89	27.95	-4.4	36,487	-0.01%
2021/01/14	9	29.04	3	29.13	28.65	6	36,265	0.02%
2021/01/13	33	28.77	32	28.63	28.65	1	36,306	0.00%
2021/01/12	5	30.05	1	30.10	29.65	4	35,776	0.01%
2021/01/11	6	30.81	3	30.82	30.85	3	35,532	0.01%
2021/01/08	6.1	30.40	6	30.30	30.85	0.1	35,398	0.00%
2021/01/07	3	30.38	6	30.88	30.80	-3	35,250	-0.01%
2021/01/06	2	30.65	2	30.65	29.90	0	34,962	0.00%
2021/01/05	54	31.31	43	31.46	30.90	11	35,339	0.03%
2021/01/04	12	30.74	11	30.77	31.00	1	35,400	0.00%
2020/12/31	12	30.63	24	31.02	31.30	-12	35,206	-0.03%
2020/12/30	38	31.27	13.1	31.50	30.95	24.9	34,896	0.07%
2020/12/29	22	30.90	109.1	30.74	31.00	-87.1	34,474	-0.25%	大賣/
2020/12/28	89	30.56	74.1	30.51	30.25	14.9	34,001	0.04%
2020/12/25	21	30.60	6	30.72	30.65	15	33,585	0.04%
2020/12/24	11	31.32	4	31.28	31.10	7	33,198	0.02%
2020/12/23	15	31.34	13.2	31.40	31.25	1.8	32,986	0.01%
2020/12/22	62.9	32.21	86	32.38	30.85	-23.1	32,667	-0.07%
2020/12/21	130	32.49	152	32.28	32.40	-22	31,440	-0.07%	大買/大賣/
2020/12/18	49	32.03	13	32.07	31.85	36	30,695	0.12%
2020/12/17	7	31.57	17.2	31.77	32.00	-10.2	30,285	-0.03%
2020/12/16	12	31.83	38	31.86	32.00	-26	29,947	-0.09%
2020/12/15	31	31.44	36	31.34	30.95	-5	29,343	-0.02%
2020/12/14	34	31.07	1	31.65	30.90	33	28,754	0.11%
2020/12/11	42.2	32.05	40	31.77	31.35	2.2	28,210	0.01%
2020/12/10	77.1	33.08	53.3	33.12	32.10	23.8	27,234	0.09%
2020/12/09	42	31.82	28.3	32.06	32.00	13.7	25,915	0.05%
2020/12/08	11	30.88	16	31.00	31.10	-5	25,320	-0.02%
2020/12/07	32	31.44	65	31.56	31.00	-33	24,861	-0.13%
2020/12/04	23.1	30.39	26.3	30.38	30.60	-3.2	23,494	-0.01%
2020/12/03	51	29.16	36	29.07	29.20	15	22,316	0.07%
2020/12/02	16	27.97	16	28.27	27.80	0	21,321	0.00%
2020/12/01	25.2	27.90	33	27.90	27.95	-7.8	20,950	-0.04%
2020/11/30	30	28.01	170.2	27.77	28.10	-140.2	20,195	-0.69%	大賣/鉅額交易
2020/11/27	36	26.53	26.2	26.66	26.85	9.8	19,182	0.05%
2020/11/26	29	25.88	71	26.30	26.35	-42	18,505	-0.23%
2020/11/25	26	24.64	30.5	24.50	24.85	-4.5	16,813	-0.03%
2020/11/24	19	23.86	0	0.00	23.75	19	16,303	0.12%
2020/11/23	21	24.04	12	24.02	24.30	9	16,140	0.06%
2020/11/20	14	23.83	1	24.00	23.75	13	15,843	0.08%
2020/11/19	29	24.18	1	24.10	24.05	28	15,636	0.18%
2020/11/18	4	24.59	4	25.00	24.60	0	15,415	0.00%
2020/11/17	21	24.55	19	24.58	24.65	2	15,220	0.01%
2020/11/16	10	24.15	4	24.28	24.15	6	15,186	0.04%
2020/11/13	5	24.47	8	24.41	24.15	-3	15,049	-0.02%
2020/11/12	5	24.50	31.2	24.68	24.75	-26.2	14,918	-0.18%
2020/11/11	22	24.92	81.1	25.08	24.65	-59.1	14,680	-0.40%
2020/11/10	10.1	25.03	48	25.33	24.90	-37.9	14,494	-0.26%
2020/11/09	71	24.76	16	24.73	24.85	55	13,952	0.39%
2020/11/06	22	24.16	18	24.38	24.10	4	13,465	0.03%
2020/11/05	33	24.31	98.1	24.15	23.85	-65.1	13,083	-0.50%
2020/11/04	186.2	24.43	53	24.00	24.50	133.2	12,721	1.05%	大買/鉅額交易
2020/11/03	39.1	24.05	43.7	23.93	24.10	-4.6	12,087	-0.04%
2020/11/02	34	22.85	145.1	22.77	23.15	-111.1	10,669	-1.04%	大賣/鉅額交易
2020/10/30	9	22.32	22.2	22.11	21.90	-13.2	9,912	-0.13%
2020/10/29	4	23.04	1	23.00	22.65	3	9,077	0.03%
2020/10/28	11	22.84	52	22.88	22.90	-41	8,635	-0.47%
2020/10/27	9	21.37	26	21.41	21.50	-17	7,762	-0.22%
2020/10/23	3	20.60	30	20.94	21.00	-27	7,646	-0.35%
2020/10/22	33	20.91	2	20.80	20.65	31	7,590	0.41%
2020/10/21	9	20.86	9	21.34	21.30	0	7,424	0.00%
2020/10/20	5	20.35	0	0.00	20.35	5	7,186	0.07%
2020/10/19	2	20.95	0	0.00	20.80	2	7,118	0.03%
2020/10/16	1	21.15	2	21.25	21.15	-1	7,049	-0.01%
2020/10/15	20	21.58	0	0.00	21.60	20	6,976	0.29%
2020/10/14	1	22.10	15	22.10	22.00	-14	6,894	-0.20%
2020/10/13	17	21.97	16	22.29	22.30	1	6,791	0.01%
2020/10/12	8	21.88	43	21.90	22.00	-35	6,033	-0.58%
2020/10/07	0	0.00	2	19.65	19.75	-2	5,705	-0.04%
2020/10/06	2	20.10	5.4	20.00	19.90	-3.4	5,832	-0.06%
2020/10/05	5	19.45	0	0.00	19.55	5	5,856	0.09%
2020/09/30	0.2	19.75	0	0.00	19.65	0.2	5,996	0.00%
2020/09/29	0	0.00	2	19.50	19.50	-2	6,006	-0.03%
2020/09/28	21	19.10	0	0.00	19.05	21	5,984	0.35%
2020/09/25	2	19.05	0	0.00	18.95	2	6,021	0.03%
2020/09/24	3	19.25	0	0.00	19.10	3	6,006	0.05%
2020/09/23	9	20.10	6	20.00	20.00	3	5,953	0.05%
2020/09/22	2	20.20	0	0.00	20.20	2	5,992	0.03%
2020/09/16	29	20.40	56	20.59	20.60	-27	7,068	-0.38%
2020/09/15	46	20.45	0	0.00	20.50	46	7,356	0.63%
2020/09/14	3	20.70	1	21.20	20.70	2	7,588	0.03%
2020/09/11	17	21.59	0	0.00	21.40	17	7,495	0.23%
2020/09/10	2	22.78	11	22.80	22.90	-9	7,258	-0.12%
2020/09/09	0	0.00	2	22.80	22.85	-2	7,234	-0.03%
2020/09/08	1	22.55	0	0.00	22.15	1	7,240	0.01%
2020/09/07	7	21.69	2	22.65	22.45	5	7,304	0.07%
2020/09/04	2	21.63	0	0.00	21.65	2	7,277	0.03%
2020/09/03	8	22.17	0	0.00	22.10	8	7,259	0.11%
2020/09/02	1	22.35	0	0.00	22.40	1	7,250	0.01%
2020/09/01	10	21.40	0	0.00	21.70	10	7,186	0.14%
2020/08/31	10	21.45	0	0.00	21.25	10	7,149	0.14%
2020/08/28	1	21.40	0	0.00	21.25	1	7,154	0.01%
2020/08/27	17	21.09	0	0.00	21.00	17	7,174	0.24%
2020/08/26	35	21.58	0	0.00	21.45	35	7,160	0.49%
2020/08/21	3	21.30	0	0.00	21.35	3	7,316	0.04%
2020/08/20	1	20.10	0	0.00	20.55	1	7,288	0.01%
2020/08/19	2	21.00	5	20.85	20.85	-3	7,141	-0.04%
2020/08/14	0	0.00	2	22.15	21.60	-2	7,079	-0.03%
2020/08/13	2	21.65	0	0.00	21.80	2	7,062	0.03%
2020/08/12	1	22.10	2	22.10	22.10	-1	7,016	-0.01%
2020/08/11	4	22.38	0	0.00	22.20	4	6,987	0.06%
2020/08/10	3	22.45	0	0.00	22.50	3	6,916	0.04%
2020/08/06	22	22.55	0	0.00	22.70	22	6,895	0.32%
2020/08/05	0	0.00	1	23.05	22.70	-1	6,924	-0.01%
2020/08/04	1	22.80	0	0.00	22.80	1	6,921	0.01%
2020/08/03	22	23.10	0	0.00	22.65	22	6,994	0.31%
2020/07/30	0	0.00	2	23.70	23.65	-2	7,009	-0.03%
2020/07/28	2	22.20	0	0.00	22.00	2	7,185	0.03%
2020/07/27	2	23.15	7	23.31	22.65	-5	7,211	-0.07%
2020/07/24	1	24.00	0	0.00	23.80	1	7,190	0.01%
2020/07/22	3	24.45	0	0.00	24.60	3	7,312	0.04%
2020/07/20	3	24.22	0	0.00	24.55	3	7,341	0.04%
2020/07/17	4	24.80	0	0.00	24.60	4	7,342	0.05%
2020/07/15	1	25.05	0	0.00	25.05	1	7,408	0.01%
2020/07/14	2	25.93	0	0.00	25.80	2	7,402	0.03%
2020/07/13	3	26.07	10	26.24	26.00	-7	7,330	-0.10%
2020/07/10	1	27.00	0	0.00	26.70	1	7,282	0.01%
2020/07/09	1	26.80	1	27.45	27.30	0	7,226	0.00%
2020/07/06	0	0.00	4	26.85	26.90	-4	7,267	-0.06%
2020/07/03	1	26.60	1	26.60	26.85	0	7,334	0.00%
2020/07/02	4	27.11	2	27.15	26.95	2	7,345	0.03%
2020/07/01	1	27.00	0	0.00	27.10	1	7,375	0.01%
2020/06/30	1	27.10	5	26.97	27.10	-4	7,451	-0.05%
2020/06/29	25	25.74	0	0.00	26.35	25	7,246	0.34%
2020/06/23	2	25.33	1	25.35	25.40	1	6,650	0.02%
2020/06/22	7	25.80	0	0.00	25.25	7	6,309	0.11%
2020/06/18	1	27.20	5	27.10	26.95	-4	5,733	-0.07%
2020/06/17	2	27.25	0	0.00	27.20	2	5,692	0.04%
2020/06/16	3	27.15	0	0.00	27.30	3	5,803	0.05%
2020/06/15	4	28.30	4	27.40	27.15	0	5,907	0.00%
2020/06/12	4	27.34	0	0.00	27.90	4	5,817	0.07%
2020/06/11	5	27.65	26	27.66	27.55	-21	5,802	-0.36%
2020/06/10	1	27.70	0	0.00	27.65	1	5,761	0.02%
2020/06/09	1	27.90	0	0.00	27.80	1	5,891	0.02%
2020/06/08	1	27.45	0	0.00	27.40	1	5,930	0.02%
2020/06/04	0	0.00	5	27.71	27.80	-5	6,053	-0.08%
2020/06/03	0	0.00	60	27.40	27.40	-60	6,053	-0.99%
2020/05/29	0	0.00	2	27.35	26.85	-2	6,065	-0.03%
2020/05/27	0	0.00	5	27.30	27.10	-5	6,063	-0.08%
2020/05/25	3	27.02	0	0.00	27.00	3	6,216	0.05%
2020/05/21	5	26.85	0	0.00	26.95	5	6,149	0.08%
2020/05/20	100	26.89	0	0.00	26.85	100	6,132	1.63%
2020/05/19	2	25.85	0	0.00	25.80	2	6,072	0.03%
2020/05/12	3	26.92	3	26.75	26.80	0	6,009	0.00%
2020/05/11	1	27.45	0	0.00	27.50	1	5,945	0.02%
2020/05/06	0	0.00	10	27.10	27.05	-10	5,794	-0.17%
2020/05/05	20	27.23	21	27.31	27.40	-1	5,752	-0.02%
2020/05/04	140	27.06	6	26.89	27.50	134	5,677	2.36%	大買/鉅額交易
2020/04/30	5	26.65	5	26.70	26.65	0	5,504	0.00%
2020/04/29	31	26.38	0	0.00	26.30	31	5,449	0.57%
2020/04/28	0	0.00	1	26.35	26.30	-1	5,407	-0.02%
2020/04/27	30	25.98	10	26.23	26.40	20	5,454	0.37%
2020/04/23	6	25.32	0	0.00	25.20	6	5,316	0.11%
2020/04/20	3	26.27	11	26.17	26.25	-8	5,288	-0.15%
2020/04/17	1	25.60	0	0.00	25.50	1	5,337	0.02%
2020/04/15	0	0.00	5	26.20	26.15	-5	5,295	-0.09%
2020/04/13	50	25.22	0	0.00	25.25	50	5,238	0.95%
2020/04/10	7	25.46	2	25.55	25.40	5	5,271	0.09%
2020/04/09	5	25.05	0	0.00	25.40	5	5,270	0.09%
2020/04/06	6	24.40	0	0.00	24.30	6	5,104	0.12%
2020/04/01	17	25.39	6	25.05	25.00	11	5,046	0.22%
2020/03/31	5	26.25	0	0.00	26.90	5	5,005	0.10%
2020/03/30	0	0.00	2	26.25	26.70	-2	5,058	-0.04%
2020/03/27	2	27.20	0	0.00	26.70	2	5,279	0.04%
2020/03/20	0	0.00	1	25.00	25.65	-1	6,001	-0.02%
2020/03/19	2	25.80	1	24.20	24.20	1	5,993	0.02%
2020/03/18	2	27.60	2	27.30	26.85	0	6,004	0.00%
2020/03/17	2	27.25	17	26.99	27.45	-15	5,971	-0.25%
2020/03/16	0	0.00	12	28.53	28.05	-12	5,917	-0.20%
2020/03/13	3	27.52	3	28.33	28.40	0	5,943	0.00%
2020/03/12	1	30.00	0	0.00	30.00	1	5,803	0.02%
2020/03/11	0	0.00	8	30.54	30.35	-8	5,777	-0.14%
2020/03/10	2	29.30	0	0.00	30.05	2	5,682	0.04%
2020/03/06	10	30.18	0	0.00	30.00	10	5,825	0.17%
2020/03/05	5	30.65	0	0.00	30.75	5	5,798	0.09%
2020/03/02	0	0.00	25	30.93	31.40	-25	5,709	-0.44%
2020/02/27	0	0.00	4	31.65	30.90	-4	5,635	-0.07%
2020/02/26	2	31.75	6	31.60	31.65	-4	5,528	-0.07%
2020/02/25	0	0.00	1	31.25	31.30	-1	5,461	-0.02%
2020/02/18	4	30.98	1	30.90	30.90	3	5,541	0.05%
2020/02/10	4	28.90	4	29.10	29.15	0	5,679	0.00%
2020/02/05	1	29.20	3	29.20	29.10	-2	5,720	-0.03%
2020/02/04	4	29.40	4	29.41	29.40	0	5,706	0.00%
2020/01/30	1	30.25	0	0.00	29.80	1	5,888	0.02%
2020/01/16	10	31.70	0	0.00	31.55	10	5,771	0.17%
2020/01/14	0	0.00	2	31.83	31.95	-2	5,804	-0.03%
2020/01/13	6	32.03	0	0.00	31.95	6	5,823	0.10%
2020/01/08	1	31.20	11	31.00	30.50	-10	5,899	-0.17%
2020/01/07	1	31.40	0	0.00	31.25	1	5,859	0.02%
2020/01/03	7	31.61	4	31.49	31.40	3	5,842	0.05%
2020/01/02	1	32.10	1	32.20	32.10	0	5,790	0.00%
2019/12/31	0	0.00	1	32.10	32.05	-1	5,811	-0.02%
2019/12/30	5	32.35	1	32.30	32.30	4	5,817	0.07%
2019/12/27	0	0.00	1	31.95	31.85	-1	5,766	-0.02%
2019/12/26	0.8	31.85	0	0.00	31.80	0.8	5,815	0.01%
2019/12/24	9	32.13	11	32.34	32.60	-2	5,872	-0.03%
2019/12/23	12	32.15	0	0.00	32.55	12	5,758	0.21%
2019/12/20	10	31.66	7	31.66	31.75	3	5,649	0.05%
2019/12/19	0	0.00	7	31.25	31.55	-7	5,448	-0.13%
2019/12/18	8	31.38	9	31.39	31.40	-1	5,345	-0.02%
2019/12/17	3	30.70	3	30.70	30.70	0	5,184	0.00%
2019/12/16	9	30.89	9	30.81	30.85	0	5,103	0.00%
2019/12/13	6	30.35	5	30.50	30.45	1	4,980	0.02%
2019/12/12	0	0.00	1	29.30	29.55	-1	4,829	-0.02%
2019/12/10	6	29.23	0	0.00	29.30	6	4,850	0.12%
2019/12/06	5	30.40	7	30.59	30.70	-2	4,670	-0.04%
2019/12/05	4	29.65	0	0.00	29.80	4	4,555	0.09%
2019/12/04	2	29.53	1	29.50	29.75	1	4,502	0.02%
2019/12/03	0	0.00	2	29.63	29.90	-2	4,430	-0.05%
2019/12/02	1	28.50	0	0.00	28.35	1	4,264	0.02%
2019/11/27	0.5	29.50	0	0.00	29.50	0.5	4,243	0.01%
2019/11/26	1	29.80	1	29.70	29.60	0	4,207	0.00%
2019/11/25	0	0.00	1	29.70	29.60	-1	4,188	-0.02%
2019/11/22	0	0.00	1	29.85	29.70	-1	4,231	-0.02%
2019/11/19	2	30.18	0	0.00	30.25	2	4,450	0.04%
2019/11/18	5	29.60	1	29.40	29.75	4	4,483	0.09%
2019/11/15	2	29.08	1	29.05	29.50	1	4,528	0.02%
2019/11/14	3	29.97	2	29.10	29.50	1	4,530	0.02%
2019/11/13	7	31.06	2	31.30	30.85	5	4,419	0.11%
2019/11/08	0	0.00	1	33.00	32.95	-1	4,607	-0.02%
2019/11/05	1	32.85	5	32.84	32.90	-4	4,697	-0.09%
2019/10/30	6	32.72	0	0.00	32.50	6	4,689	0.13%
2019/10/29	6	33.28	2	34.10	33.25	4	4,613	0.09%
2019/10/18	5	32.78	5	33.61	33.15	0	4,716	0.00%
2019/10/16	2	33.85	2	34.00	33.85	0	4,544	0.00%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/08	2	33.63	0	0.00	33.80	2	4,454	0.04%
2019/10/07	1	33.20	0	0.00	33.30	1	4,426	0.02%
2019/10/04	1	32.60	1	32.45	32.50	0	4,375	0.00%
2019/10/02	3	33.38	0	0.00	33.20	3	4,308	0.07%
2019/10/01	15	33.91	1	33.15	33.10	14	4,232	0.33%
2019/09/27	3	34.90	0	0.00	34.75	3	4,071	0.07%
2019/09/26	1	35.00	43	35.17	35.25	-42	3,985	-1.05%
2019/09/25	12	36.55	1	36.25	36.00	11	3,866	0.28%
2019/09/23	5	38.45	0	0.00	38.35	5	3,681	0.14%
2019/09/19	6	39.06	0	0.00	39.05	6	3,685	0.16%
2019/09/18	0	0.00	1	39.55	39.40	-1	3,794	-0.03%
2019/09/17	1	40.00	3	39.50	39.50	-2	3,932	-0.05%
2019/09/16	3	40.00	12	39.92	39.95	-9	4,111	-0.22%
2019/09/11	1	38.85	0	0.00	38.75	1	4,189	0.02%
2019/09/09	5	38.55	0	0.00	38.50	5	4,329	0.12%
2019/09/06	1	38.90	2	38.98	38.80	-1	4,413	-0.02%
2019/09/05	1	38.80	1	38.90	38.75	0	4,448	0.00%
2019/09/03	2	39.08	5	39.30	39.40	-3	4,526	-0.07%
2019/09/02	2	38.55	1	38.85	38.75	1	4,470	0.02%
2019/08/30	5	38.30	0	0.00	38.10	5	4,421	0.11%
2019/08/28	3.5	38.15	0	0.00	38.10	3.5	4,423	0.08%
2019/08/26	3	38.10	1	38.85	38.80	2	4,379	0.05%
2019/08/23	4	38.28	0	0.00	38.15	4	4,287	0.09%
2019/08/22	7	39.59	1	39.85	39.20	6	4,191	0.14%
2019/08/21	5	40.50	0	0.00	40.50	5	4,089	0.12%
2019/08/20	2	40.68	0	0.00	40.50	2	4,042	0.05%
2019/08/19	5	41.54	2	41.20	41.40	3	4,031	0.07%
2019/08/15	1	42.10	8	42.19	42.05	-7	4,154	-0.17%
2019/08/13	0	0.00	2	45.45	45.40	-2	4,062	-0.05%
2019/08/07	2	45.63	0	0.00	45.70	2	3,919	0.05%
2019/08/01	1	46.05	0	0.00	46.05	1	4,075	0.02%
2019/07/30	1	46.20	0	0.00	46.00	1	4,175	0.02%
2019/07/25	18	45.74	1	45.70	45.70	17	4,338	0.39%
2019/07/24	30	46.29	0	0.00	46.00	30	4,352	0.69%
2019/07/23	1	46.85	0	0.00	46.80	1	4,290	0.02%
2019/07/22	4	46.83	1	47.05	46.80	3	4,266	0.07%
2019/07/19	0	0.00	0.5	46.20	46.30	-0.5	4,152	-0.01%
2019/06/27	1	46.00	0	0.00	45.95	1	5,257	0.02%
2019/06/26	0	0.00	1	46.35	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	1	46.75	46.75	-1	5,301	-0.02%
2019/06/20	0	0.00	4	45.85	45.80	-4	5,183	-0.08%
2019/06/14	0	0.00	7	45.48	45.50	-7	5,918	-0.12%
2019/06/11	1	44.80	5	44.80	45.00	-4	6,142	-0.07%
2019/05/29	0	0.00	1	44.15	44.15	-1	6,355	-0.02%
2019/05/28	0	0.00	10	44.00	44.10	-10	6,361	-0.16%
2019/05/27	5	43.90	0	0.00	43.90	5	6,417	0.08%
2019/05/24	1	43.85	0	0.00	43.80	1	6,473	0.02%
2019/05/23	1	45.10	9	44.93	44.05	-8	6,541	-0.12%
2019/05/22	1	44.25	6	44.48	44.65	-5	6,421	-0.08%
2019/05/20	1	44.55	0	0.00	43.95	1	6,497	0.02%
2019/05/17	1	43.90	1	43.95	43.90	0	6,483	0.00%
2019/05/16	2	43.95	0	0.00	43.90	2	6,588	0.03%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	11	43.71	1	43.75	43.80	10	6,884	0.15%
2019/05/13	2	43.80	0	0.00	43.70	2	7,035	0.03%
2019/05/10	0	0.00	8	43.79	43.85	-8	7,139	-0.11%
2019/05/08	3	44.38	3	44.50	43.90	0	7,191	0.00%
2019/05/07	1	44.50	0	0.00	44.25	1	7,231	0.01%
2019/05/06	13	44.63	0	0.00	44.40	13	7,482	0.17%
2019/05/03	1	43.85	1	44.05	44.00	0	7,359	0.00%
2019/05/02	1	44.25	0	0.00	43.80	1	7,425	0.01%
2019/04/29	0	0.00	3	43.88	43.85	-3	7,515	-0.04%
2019/04/26	3	43.75	0	0.00	43.70	3	7,565	0.04%
2019/04/25	1	43.85	0	0.00	43.90	1	7,661	0.01%
2019/04/23	1	43.80	0	0.00	43.80	1	7,892	0.01%
2019/04/22	1	43.70	1	43.80	43.75	0	7,954	0.00%
2019/04/18	0	0.00	1	43.75	43.70	-1	8,276	-0.01%
2019/04/17	2	43.68	0	0.00	43.95	2	8,424	0.02%
2019/04/15	2	44.00	0	0.00	43.60	2	8,982	0.02%
2019/04/12	2	43.78	0	0.00	44.00	2	9,087	0.02%
2019/04/11	3	43.80	0	0.00	44.00	3	9,154	0.03%
2019/04/09	1	44.35	0	0.00	44.20	1	9,093	0.01%
2019/04/08	1	45.05	1	45.35	44.80	0	9,010	0.00%
2019/04/03	2	45.35	0	0.00	45.70	2	8,951	0.02%
2019/04/02	1	45.80	4	45.59	45.55	-3	9,222	-0.03%
2019/04/01	0	0.00	5	45.35	45.10	-5	9,445	-0.05%
2019/03/29	1	45.15	8	45.20	45.45	-7	9,629	-0.07%
2019/03/28	2	45.10	5	45.00	44.95	-3	9,955	-0.03%
2019/03/27	21	46.21	8	46.41	45.55	13	9,886	0.13%
2019/03/26	6	46.38	6	46.15	45.55	0	9,681	0.00%
2019/03/22	0	0.00	1.5	46.22	46.15	-1.5	9,617	-0.02%
2019/03/21	7	47.56	3	47.20	46.80	4	9,505	0.04%
2019/03/20	3	46.63	13	46.86	47.25	-10	9,335	-0.11%
2019/03/19	0	0.00	16.7	45.08	45.30	-16.7	8,875	-0.19%
2019/03/18	5	44.26	1	44.50	44.65	4	8,758	0.05%
2019/03/15	0	0.00	1	43.90	43.90	-1	8,722	-0.01%
2019/03/13	4	43.29	0	0.00	43.15	4	8,653	0.05%
2019/03/12	0	0.00	2	43.85	43.50	-2	8,700	-0.02%
2019/03/11	1	43.95	0	0.00	43.70	1	8,757	0.01%
2019/03/08	0	0.00	2	43.68	43.85	-2	8,866	-0.02%
2019/03/07	1	43.90	0	0.00	43.50	1	9,100	0.01%
2019/03/06	3	43.95	0	0.00	43.85	3	9,303	0.03%
2019/03/05	3	44.15	1	44.55	44.10	2	9,506	0.02%
2019/03/04	0	0.00	4	44.79	44.70	-4	9,893	-0.04%
2019/02/27	0	0.00	1	44.10	44.00	-1	10,492	-0.01%
2019/02/25	2	44.13	3	44.22	43.85	-1	10,606	-0.01%
2019/02/22	3	43.70	16	43.64	43.60	-13	10,647	-0.12%
2019/02/21	0	0.00	3	43.80	43.80	-3	10,561	-0.03%
2019/02/20	2	43.65	0	0.00	44.05	2	10,551	0.02%
2019/02/19	7	43.86	1	43.85	43.85	6	10,492	0.06%
2019/02/18	9	43.88	0	0.00	43.75	9	10,555	0.09%
2019/02/15	2	44.55	0	0.00	44.00	2	10,721	0.02%
2019/02/14	12	44.73	0	0.00	44.55	12	10,780	0.11%
2019/02/13	8	45.41	6	45.68	45.65	2	10,803	0.02%
2019/02/12	0	0.00	8	45.28	45.55	-8	10,689	-0.07%
2019/02/11	2	44.00	0	0.00	43.95	2	10,492	0.02%
2019/01/29	0	0.00	4	43.75	43.65	-4	10,456	-0.04%
2019/01/28	2	43.85	4	43.98	43.85	-2	10,508	-0.02%
2019/01/25	18.2	44.36	14	44.30	43.85	4.2	10,632	0.04%
2019/01/24	6	45.42	7	45.54	45.50	-1	10,507	-0.01%
2019/01/18	0	0.00	2	46.73	46.85	-2	11,045	-0.02%
2019/01/16	17	47.27	0	0.00	46.80	17	11,832	0.14%
2019/01/15	5	46.97	17	47.97	48.00	-12	11,916	-0.10%
2019/01/14	7	47.40	2	47.50	47.55	5	12,217	0.04%
2019/01/11	0	0.00	2	47.35	47.55	-2	12,817	-0.02%
2019/01/10	5	47.55	6	47.35	46.75	-1	13,226	-0.01%
2019/01/09	18	46.78	4	46.91	47.20	14	13,256	0.11%
2019/01/08	19	46.34	29	46.44	46.80	-10	13,112	-0.08%
2019/01/07	12	43.95	2	44.90	45.00	10	12,778	0.08%
2019/01/04	3	43.30	4	43.71	43.80	-1	12,633	-0.01%
2019/01/03	1	42.55	4	42.98	43.30	-3	12,793	-0.02%
2019/01/02	0	0.00	1	42.50	42.40	-1	12,962	-0.01%
2018/12/27	2	42.10	2	42.43	42.05	0	13,354	0.00%
2018/12/25	3	41.47	4	41.70	41.85	-1	14,400	-0.01%
2018/12/24	6	42.55	0	0.00	42.00	6	14,374	0.04%
2018/12/22	10	43.82	13	43.88	43.35	-3	14,453	-0.02%
2018/12/21	5	42.94	10	43.15	42.85	-5	14,682	-0.03%
2018/12/20	0	0.00	1	42.00	42.00	-1	14,589	-0.01%
2018/12/19	0	0.00	2	42.00	42.00	-2	14,930	-0.01%
2018/12/18	2	41.85	0	0.00	42.00	2	15,294	0.01%
2018/12/17	2	42.00	2	42.00	42.00	0	16,118	0.00%
2018/12/14	4	42.10	4	42.35	42.30	0	16,742	0.00%
2018/12/13	1	42.35	3	42.25	42.25	-2	17,014	-0.01%
2018/12/12	3	42.15	0	0.00	42.20	3	17,083	0.02%
2018/12/11	1	42.35	1	42.00	42.05	0	17,110	0.00%
2018/12/07	14	42.00	0	0.00	42.00	14	17,289	0.08%
2018/12/05	8	42.70	4	42.45	42.35	4	17,502	0.02%
2018/12/04	1	43.05	3	43.57	43.05	-2	17,561	-0.01%
2018/12/03	4	43.34	13	43.46	43.50	-9	17,574	-0.05%
2018/11/30	2	42.50	7	43.66	42.70	-5	17,586	-0.03%
2018/11/29	5	43.92	8	43.21	42.85	-3	17,471	-0.02%
2018/11/28	5	41.67	0	0.00	42.00	5	17,670	0.03%
2018/11/27	7	41.30	2	41.15	42.05	5	17,497	0.03%
2018/11/26	10	42.36	1	40.45	43.00	9	17,106	0.05%
2018/11/23	4	43.03	3	42.97	42.95	1	16,518	0.01%
2018/11/22	9	43.28	9	42.79	42.80	0	16,619	0.00%
2018/11/21	0	0.00	1	43.50	43.55	-1	16,659	-0.01%
2018/11/16	4	44.65	0	0.00	44.65	4	17,340	0.02%
2018/11/15	1	45.00	0	0.00	44.85	1	17,387	0.01%
2018/11/14	2	45.30	2	45.75	45.10	0	17,459	0.00%
2018/11/12	1	44.85	0	0.00	43.95	1	17,616	0.01%
2018/11/09	4	46.11	4	45.78	45.80	0	17,949	0.00%
2018/11/08	0	0.00	3	45.42	45.50	-3	18,561	-0.02%
2018/11/07	0	0.00	4	45.00	45.00	-4	18,827	-0.02%
2018/11/06	1	46.20	0	0.00	44.80	1	19,151	0.01%
2018/11/05	4	45.84	2	45.95	45.50	2	19,218	0.01%
2018/11/02	11	45.73	20.2	45.97	45.35	-9.2	19,466	-0.05%
2018/11/01	9	44.63	7	44.81	44.90	2	19,434	0.01%
2018/10/31	1	43.80	2	44.00	43.40	-1	19,750	-0.01%
2018/10/30	11	43.60	5	42.95	43.15	6	19,967	0.03%
2018/10/29	3	43.57	3	43.83	43.25	0	19,877	0.00%
2018/10/26	2	44.15	2	44.55	43.30	0	19,683	0.00%
2018/10/25	2	44.15	22	43.99	43.20	-20	19,475	-0.10%
2018/10/24	15	47.31	7	48.46	46.95	8	19,131	0.04%
2018/10/23	1	51.50	2	50.90	50.90	-1	18,589	-0.01%
2018/10/22	15	52.67	4.2	51.50	51.30	10.8	18,459	0.06%
2018/10/19	17	49.74	11	50.08	51.30	6	18,041	0.03%
2018/10/18	6	46.42	15	47.53	48.60	-9	17,362	-0.05%
2018/10/17	4	47.76	1	48.80	46.00	3	16,799	0.02%
2018/10/16	1	47.80	4	47.95	47.80	-3	16,704	-0.02%
2018/10/15	4.8	47.81	6	48.07	47.30	-1.2	16,678	-0.01%
2018/10/12	0	0.00	3	46.20	47.05	-3	16,635	-0.02%
2018/10/11	3	45.87	24.2	46.91	45.25	-21.2	16,853	-0.13%
2018/10/09	9.8	48.06	5	48.75	50.20	4.8	16,566	0.03%
2018/10/08	0	0.00	0	49.00	49.00	0	16,293	0.00%
2018/10/05	3	50.23	5	50.04	50.60	-2	16,074	-0.01%
2018/10/04	3	49.93	10	50.77	51.30	-7	15,838	-0.04%
2018/10/03	20	51.96	17	49.39	49.00	3	15,498	0.02%
2018/10/01	3	52.50	1.2	52.54	53.10	1.8	14,804	0.01%
2018/09/28	4	53.87	14	53.66	53.50	-10	14,574	-0.07%
2018/09/27	3.8	53.90	14.1	53.80	54.80	-10.3	14,303	-0.07%
2018/09/26	7	51.80	2	52.45	52.00	5	14,006	0.04%
2018/09/25	0	0.00	3.3	54.49	54.00	-3.3	13,820	-0.02%
2018/09/21	9	52.71	8.6	52.71	53.20	0.4	13,491	0.00%
2018/09/20	80.5	52.39	90	52.27	52.50	-9.5	13,152	-0.07%
2018/09/19	17	49.25	21	48.29	50.30	-4	12,459	-0.03%
2018/09/18	5	46.35	0	0.00	46.60	5	11,924	0.04%
2018/09/17	1	45.00	10	45.00	44.80	-9	11,743	-0.08%
2018/09/14	0	0.00	7	44.36	44.15	-7	11,835	-0.06%
2018/09/13	6	44.57	4	44.59	44.50	2	11,874	0.02%
2018/09/12	2	44.70	1	43.25	44.40	1	11,834	0.01%
2018/09/11	1	42.55	0	0.00	43.75	1	11,729	0.01%
2018/09/10	4	42.31	1	42.75	42.15	3	11,960	0.03%
2018/09/07	7	43.41	0	0.00	43.00	7	12,155	0.06%
2018/09/06	3	43.63	0	0.00	43.50	3	12,518	0.02%
2018/09/04	4	43.23	0	0.00	43.25	4	12,711	0.03%
2018/09/03	13	44.42	10	43.93	43.00	3	12,843	0.02%
2018/08/31	3	46.40	1	46.50	46.40	2	12,800	0.02%
2018/08/30	1	46.70	0	0.00	46.40	1	12,881	0.01%
2018/08/28	2	46.93	6.4	46.88	47.00	-4.4	13,420	-0.03%
2018/08/27	1	45.35	0	0.00	45.50	1	14,187	0.01%
2018/08/24	1	46.00	1	46.35	45.50	0	14,879	0.00%
2018/08/23	8	48.94	4	48.98	49.10	4	14,732	0.03%
2018/08/22	6	49.45	17	49.47	49.00	-11	14,544	-0.08%
2018/08/21	1	48.60	2.2	48.07	47.85	-1.2	14,216	-0.01%
2018/08/20	13.2	48.12	10	47.85	48.35	3.2	14,206	0.02%
2018/08/17	11	48.12	12	48.09	47.70	-1	14,116	-0.01%
2018/08/16	11	48.15	6	48.40	47.55	5	14,007	0.04%
2018/08/15	14	48.31	23	48.56	48.65	-9	13,820	-0.07%
2018/08/14	42	47.78	55	47.28	48.60	-13	13,596	-0.10%
2018/08/13	30	44.51	9	44.49	44.20	21	12,965	0.16%
2018/08/10	33	44.07	19	44.64	44.45	14	12,769	0.11%
2018/08/09	4	42.68	6	43.13	43.05	-2	12,528	-0.02%
2018/08/08	22	43.38	52	43.98	42.30	-30	12,499	-0.24%
2018/08/07	0	0.00	4	42.61	42.55	-4	12,519	-0.03%
2018/08/06	6	40.69	2	42.38	43.20	4	12,948	0.03%
2018/08/03	20	40.01	2	40.15	39.90	18	12,645	0.14%
2018/08/01	0	0.00	8	38.45	38.80	-8	12,662	-0.06%
2018/07/31	1	38.65	0	0.00	38.35	1	12,712	0.01%
2018/07/25	0	0.00	7	37.64	38.05	-7	13,286	-0.05%
2018/07/24	0	0.00	3	37.10	37.30	-3	13,648	-0.02%
2018/07/23	1	36.50	2	36.30	36.60	-1	13,824	-0.01%
2018/07/20	4	37.23	4	37.71	37.00	0	14,122	0.00%
2018/07/19	3	38.90	6	38.65	38.40	-3	14,329	-0.02%
2018/07/18	7	38.65	7	38.71	39.05	0	14,832	0.00%
2018/07/17	17	38.76	5	38.59	38.75	12	15,220	0.08%
2018/07/13	2	36.98	0	0.00	36.70	2	15,513	0.01%
2018/07/11	2	36.55	0	0.00	36.60	2	15,762	0.01%
2018/07/10	2	36.70	0	0.00	37.10	2	15,879	0.01%
2018/07/09	3	36.68	0	0.00	36.95	3	15,965	0.02%
2018/07/05	3	36.45	0	0.00	36.05	3	16,341	0.02%
2018/07/04	5	36.25	13	37.16	37.10	-8	16,748	-0.05%
2018/07/03	1	35.95	0	0.00	35.75	1	17,135	0.01%
2018/07/02	3	36.75	0	0.00	36.40	3	17,310	0.02%
2018/06/29	1	36.25	0	0.00	36.25	1	17,751	0.01%
2018/06/28	2	36.58	0	0.00	36.15	2	18,103	0.01%
2018/06/27	5	36.60	10	36.85	37.10	-5	18,199	-0.03%
2018/06/26	0	0.00	2	36.18	36.65	-2	18,140	-0.01%
2018/06/25	14	36.11	11	36.05	36.50	3	18,113	0.02%
2018/06/22	1	37.30	0	0.00	37.60	1	18,084	0.01%
2018/06/21	0	0.00	3	39.02	38.80	-3	18,300	-0.02%
2018/06/20	3	39.00	5	39.22	38.60	-2	18,450	-0.01%
2018/06/19	10	40.55	11	40.38	39.75	-1	18,457	-0.01%
2018/06/15	4	39.30	2	39.23	40.00	2	18,233	0.01%
2018/06/14	41	39.31	53	39.43	38.20	-12	17,948	-0.07%
2018/06/13	16	38.28	3	38.60	38.90	13	17,594	0.07%
2018/06/12	5	36.90	6	37.06	37.65	-1	17,398	-0.01%
2018/06/11	9	37.55	2	37.23	36.85	7	17,491	0.04%
2018/06/08	16	38.62	28	38.79	37.95	-12	17,661	-0.07%
2018/06/07	22	38.11	18	37.93	37.85	4	17,384	0.02%
2018/06/06	24	38.14	12	37.82	38.00	12	17,431	0.07%
2018/06/05	78	37.37	77	37.37	37.50	1	17,499	0.01%
2018/06/04	25	37.37	26	37.71	37.60	-1	17,321	-0.01%
2018/06/01	4	34.30	6	34.68	35.70	-2	16,652	-0.01%
2018/05/29	11	32.80	0	0.00	32.75	11	17,850	0.06%
2018/05/24	30	32.75	31	32.92	32.60	-1	19,129	-0.01%
2018/05/23	1	32.65	0	0.00	32.55	1	19,353	0.01%
2018/05/22	1	32.65	12	33.70	32.60	-11	19,394	-0.06%
2018/05/17	0	0.00	2	34.20	33.85	-2	19,265	-0.01%
2018/05/16	2	34.13	0.2	33.75	33.80	1.8	19,165	0.01%
2018/05/15	3	34.27	3	34.17	34.00	0	19,094	0.00%
2018/05/14	15	33.87	11	33.69	33.35	4	18,926	0.02%
2018/05/10	0	0.00	17	34.30	34.10	-17	18,209	-0.09%
2018/05/09	10	33.68	18	33.80	33.90	-8	18,001	-0.04%
2018/05/08	22	33.40	0	0.00	33.50	22	17,997	0.12%
2018/05/07	0	0.00	6	33.18	33.25	-6	17,972	-0.03%
2018/05/04	5	32.15	1	32.00	32.25	4	17,775	0.02%
2018/05/03	2	33.35	1.2	32.88	32.75	0.8	17,692	0.00%
2018/05/02	2.2	33.83	0	0.00	33.80	2.2	17,796	0.01%
2018/04/30	8	34.04	10	34.04	34.00	-2	17,715	-0.01%
2018/04/26	21	32.40	17	32.40	31.75	4	17,300	0.02%
2018/04/25	17	31.86	10	31.96	32.40	7	17,058	0.04%
2018/04/24	3	32.78	114	32.50	31.35	-111	16,798	-0.66%	大賣/鉅額交易
2018/04/23	30	34.39	32	34.66	34.75	-2	16,371	-0.01%
2018/04/20	1	33.55	0	0.00	32.70	1	15,968	0.01%
2018/04/19	33	32.84	53	33.02	33.20	-20	15,831	-0.13%
2018/04/18	0	0.00	14	30.45	30.85	-14	15,481	-0.09%
2018/04/17	10	30.74	1	30.60	30.05	9	15,607	0.06%
2018/04/16	10	30.73	20	30.67	30.40	-10	15,837	-0.06%
2018/04/13	10	31.80	2	31.73	31.35	8	16,144	0.05%
2018/04/12	21	31.57	20	31.81	31.75	1	16,733	0.01%
2018/04/11	5	31.65	5	31.90	32.40	0	17,304	0.00%
2018/04/10	42	31.90	39	31.91	31.60	3	17,095	0.02%
2018/04/09	3	30.88	7.2	31.65	32.50	-4.2	16,695	-0.03%
2018/04/03	26	30.71	31	30.60	30.45	-5	16,402	-0.03%
2018/04/02	42	30.92	52	30.81	30.65	-10	16,248	-0.06%
2018/03/31	21	30.46	18	30.11	29.70	3	15,958	0.02%
2018/03/30	15	29.17	0	0.00	29.00	15	15,797	0.09%
2018/03/29	0	0.00	1	28.00	27.85	-1	15,592	-0.01%
2018/03/27	0	0.00	5	28.24	28.30	-5	15,603	-0.03%
2018/03/26	2	27.70	4	27.85	26.80	-2	15,503	-0.01%
2018/03/23	2	27.85	0	0.00	28.25	2	15,275	0.01%
2018/03/22	2	28.90	8	28.88	29.05	-6	15,103	-0.04%
2018/03/21	10	28.50	0	0.00	28.50	10	14,990	0.07%
2018/03/15	3	29.52	10	29.60	29.40	-7	14,478	-0.05%
2018/03/14	2	29.38	6	29.15	29.75	-4	14,263	-0.03%
2018/03/13	5	28.38	0	0.00	28.45	5	13,827	0.04%
2018/03/12	1	27.80	4	28.30	28.80	-3	13,710	-0.02%
2018/03/09	1	28.20	1	27.60	27.50	0	13,492	0.00%
2018/03/08	41	28.30	2	28.85	28.60	39	13,144	0.30%
2018/03/07	1	27.95	2	28.08	27.95	-1	12,914	-0.01%
2018/03/06	4	28.94	5	28.50	28.80	-1	12,618	-0.01%
2018/03/05	41	29.98	36	30.10	29.40	5	12,248	0.04%
2018/03/02	89	28.48	13	28.25	28.80	76	11,497	0.66%
2018/03/01	30	27.65	277.4	27.12	27.70	-247.4	10,438	-2.37%	大賣/鉅額交易
2018/02/27	2	25.30	2	25.65	25.20	0	9,336	0.00%
2018/02/26	0	0.00	1	25.35	25.35	-1	9,170	-0.01%
2018/02/23	2	25.55	6	24.86	25.00	-4	8,916	-0.04%
2018/02/22	4	24.53	21	24.85	24.50	-17	8,601	-0.20%
2018/02/21	21	24.50	12	24.50	24.50	9	8,393	0.11%
2018/02/12	0	0.00	2	22.38	22.30	-2	8,095	-0.02%
2018/02/09	0	0.00	2	22.10	21.95	-2	8,075	-0.02%
2018/02/08	1	22.05	0	0.00	22.50	1	8,076	0.01%
2018/02/07	2	22.20	0	0.00	22.00	2	8,097	0.02%
2018/02/06	2	21.55	0	0.00	21.30	2	8,053	0.02%
2018/02/02	6	23.88	0	0.00	23.55	6	7,844	0.08%
2018/02/01	4	23.83	0	0.00	23.75	4	7,852	0.05%
2018/01/31	0	0.00	6	23.70	24.40	-6	7,812	-0.08%
2018/01/30	2	23.85	0	0.00	23.65	2	7,702	0.03%
2018/01/26	52	24.09	0.4	24.20	24.20	51.7	7,752	0.67%
2018/01/25	160	24.70	6.6	24.83	24.60	153.5	8,332	1.84%	大買/鉅額交易
2018/01/24	1	23.00	0	0.00	24.00	1	8,182	0.01%
2018/01/23	0	0.00	3	23.55	22.85	-3	8,008	-0.04%
2018/01/22	35	23.73	0	0.00	23.55	35	7,906	0.44%
2018/01/19	5	24.05	1	24.30	24.35	4	7,803	0.05%
2018/01/18	5	24.05	0	0.00	23.85	5	7,725	0.06%
2018/01/17	0	0.00	3	24.20	24.00	-3	7,678	-0.04%
2018/01/16	1	25.00	8	24.97	24.75	-7	7,543	-0.09%
2018/01/15	0	0.00	31	24.36	24.90	-31	7,515	-0.41%
2018/01/12	6	25.22	4	25.28	24.90	2	7,532	0.03%
2018/01/11	15	25.34	0.4	25.10	25.20	14.6	7,472	0.20%
2018/01/10	9	25.38	19	25.67	25.30	-10	7,221	-0.14%
2018/01/09	192	25.30	192	24.56	24.80	0	6,780	0.00%	大買/大賣/
2018/01/08	20	24.78	51	25.47	24.85	-31	6,332	-0.49%
2018/01/05	41	23.54	41	23.51	23.50	0	5,586	0.00%
2018/01/04	0	0.00	1	21.50	21.50	-1	4,821	-0.02%
2018/01/03	1	22.00	0	0.00	21.90	1	4,714	0.02%
2018/01/02	1	22.05	40	22.00	22.00	-39	4,589	-0.85%

〈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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

群益金鼎-台中 券商分點個股進出 群益金鼎-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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