大成鋼 (2027)-華南永昌-大安券商分點個股進出

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
36.65
漲跌
--
漲幅
0.00%
成交量
4,163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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	6	36.66	1	36.55	36.65	5	6,315	0.08%
2024/04/25	15	36.74	0	0.00	36.65	15	6,293	0.24%
2024/04/24	5	37.25	10	37.25	37.10	-5	6,260	-0.08%
2024/04/22	3	37.65	2.1	38.05	37.60	0.9	6,242	0.01%
2024/04/19	4.1	37.48	7.1	37.79	37.70	-3	6,156	-0.05%
2024/04/18	17	38.59	9.5	38.28	37.80	7.5	5,910	0.13%
2024/04/17	0	0.00	2	37.00	36.95	-2	5,460	-0.04%
2024/04/16	1	36.65	0	0.00	36.70	1	5,459	0.02%
2024/04/15	1	36.80	5.1	37.09	36.70	-4.1	5,378	-0.08%
2024/04/12	2	36.55	0	0.00	36.50	2	5,281	0.04%
2024/04/11	1	36.60	5	36.67	36.65	-4	5,268	-0.08%
2024/04/10	1.1	37.10	0	37.00	37.00	1.1	5,292	0.02%
2024/04/09	12	36.71	6	37.28	37.50	6	5,222	0.11%
2024/04/08	0	0.00	14.1	36.45	36.60	-14.1	5,021	-0.28%
2024/04/03	27	36.15	32	36.67	36.10	-5	5,001	-0.10%
2024/04/02	17	36.18	0	0.00	36.10	17	4,885	0.35%
2024/04/01	20	36.40	0	0.00	36.40	20	4,908	0.41%
2024/03/29	13	36.58	10	36.42	36.50	3	4,878	0.06%
2024/03/28	1	37.15	0	0.00	37.10	1	4,763	0.02%
2024/03/27	12	36.27	13	36.51	36.65	-1	4,780	-0.02%
2024/03/26	1	36.30	0	0.00	36.45	1	4,921	0.02%
2024/03/25	1	36.50	0	0.00	36.70	1	5,151	0.02%
2024/03/22	1	37.10	3.2	37.25	37.10	-2.2	5,369	-0.04%
2024/03/21	0	0.00	5.2	36.95	37.15	-5.2	5,672	-0.09%
2024/03/20	3	36.55	20.2	36.55	36.40	-17.2	6,326	-0.27%
2024/03/19	0.1	36.45	0	0.00	36.30	0.1	6,232	0.00%
2024/03/18	0	0.00	2	36.00	35.90	-2	6,169	-0.03%
2024/03/15	6.1	35.97	4	36.20	36.30	2.1	6,167	0.03%
2024/03/14	0	36.30	94.1	36.48	36.30	-94	6,131	-1.53%
2024/03/13	14.2	35.68	0	0.00	35.70	14.2	6,124	0.23%
2024/03/12	0	0.00	7	35.94	36.20	-7	6,083	-0.12%
2024/03/11	3	35.50	0	35.55	35.60	3	6,087	0.05%
2024/03/08	3	35.49	1	35.35	35.45	2	6,111	0.03%
2024/03/07	8	35.71	2	35.85	35.85	6	6,149	0.10%
2024/03/06	11	36.01	2	36.25	36.05	9	6,233	0.14%
2024/03/04	12	35.95	0	0.00	35.85	12	6,250	0.19%
2024/03/01	0	0.00	10	36.15	36.05	-10	6,279	-0.16%
2024/02/29	1	35.85	1	35.80	35.90	0	6,305	0.00%
2024/02/27	14	35.84	0	0.00	35.80	14	6,304	0.22%
2024/02/26	0	36.25	0	0.00	36.15	0	6,298	0.00%
2024/02/22	12.1	36.30	0	0.00	36.45	12.1	6,445	0.19%
2024/02/21	47	36.38	0	0.00	36.30	47	6,463	0.73%
2024/02/19	0	0.00	2	36.60	36.75	-2	6,756	-0.03%
2024/02/16	4.1	36.18	0.1	36.25	36.30	4	6,801	0.06%
2024/02/15	10.1	35.90	2	35.90	36.20	8.1	6,797	0.12%
2024/02/05	9.1	36.51	0	0.00	36.35	9.1	6,770	0.13%
2024/02/02	5.1	36.85	0	0.00	36.80	5.1	6,742	0.08%
2024/02/01	2	36.95	0	0.00	37.00	2	6,764	0.03%
2024/01/30	4	37.10	0	0.00	36.95	4	6,760	0.06%
2024/01/29	1	37.30	1	37.40	37.40	0	6,774	0.00%
2024/01/25	1	37.10	0	0.00	37.20	1	6,835	0.01%
2024/01/24	0	0.00	2	37.45	37.25	-2	6,855	-0.03%
2024/01/19	1	36.45	0	0.00	36.60	1	6,889	0.01%
2024/01/17	0.5	36.60	1	37.20	36.50	-0.5	6,886	-0.01%
2024/01/16	3	37.23	1	37.15	37.05	2	6,790	0.03%
2024/01/11	5	37.35	0	0.00	37.40	5	6,788	0.07%
2024/01/10	4	37.40	0	0.00	37.50	4	6,933	0.06%
2024/01/09	2	38.55	0.3	38.55	38.30	1.7	6,862	0.02%
2024/01/08	2	38.95	4	39.03	38.95	-2	6,838	-0.03%
2024/01/04	2	38.90	0	0.00	39.10	2	6,870	0.03%
2023/12/27	7	39.35	4	39.30	39.35	3	6,814	0.04%
2023/12/26	0	0.00	5	39.30	39.50	-5	6,754	-0.07%
2023/12/25	0	0.00	8.9	39.95	39.45	-8.9	6,760	-0.13%
2023/12/22	2	39.20	1	39.40	39.20	1	6,693	0.01%
2023/12/20	1	39.85	0	0.00	39.70	1	6,433	0.02%
2023/12/19	7	39.16	9	39.36	39.70	-2	6,198	-0.03%
2023/12/18	5	40.25	1	40.55	39.75	4	5,956	0.07%
2023/12/15	15	40.08	79.3	40.22	39.55	-64.3	5,561	-1.16%
2023/12/13	3	38.20	18	38.09	38.00	-15	5,071	-0.29%
2023/12/12	0.1	38.37	0	0.00	38.35	0.1	5,345	0.00%
2023/12/08	5.2	38.41	0	0.00	38.40	5.2	5,310	0.10%
2023/12/07	0	0.00	2	39.20	38.80	-2	5,187	-0.04%
2023/12/06	15	39.22	9	39.16	39.15	6	5,176	0.12%
2023/12/05	0	38.80	0	0.00	38.95	0	5,154	0.00%
2023/12/04	7	39.09	21	39.19	39.25	-14	5,231	-0.27%
2023/12/01	85	39.13	13	39.02	38.85	72	5,216	1.38%
2023/11/30	0	38.29	2	38.65	38.65	-2	5,124	-0.04%
2023/11/29	2	38.45	1	38.70	38.50	1	5,235	0.02%
2023/11/28	1	38.70	1	38.65	38.65	0	5,256	0.00%
2023/11/27	3	38.10	0	0.00	38.10	3	5,263	0.06%
2023/11/22	2	38.58	0	0.00	38.60	2	5,234	0.04%
2023/11/21	11	38.50	3	38.42	38.50	8	5,185	0.15%
2023/11/20	0	0.00	3	38.17	38.05	-3	5,091	-0.06%
2023/11/17	9	38.16	1	38.35	38.10	8	5,070	0.16%
2023/11/16	0	0.00	8	37.86	38.15	-8	5,020	-0.16%
2023/11/15	0	36.80	2	37.03	37.05	-2	4,845	-0.04%
2023/11/14	16	36.35	4	36.30	36.50	12	4,922	0.24%
2023/11/13	5	36.84	0	0.00	36.60	5	4,976	0.10%
2023/11/10	0	37.10	0	0.00	37.00	0	5,138	0.00%
2023/11/09	0	0.00	0.6	37.40	37.30	-0.6	5,274	-0.01%
2023/11/08	0	0.00	0.2	37.40	37.20	-0.2	5,457	0.00%
2023/11/07	1	37.25	7.8	37.10	37.30	-6.8	5,589	-0.12%
2023/11/03	2	37.23	3	37.20	37.30	-1	5,708	-0.02%
2023/11/02	0	0.00	1.2	36.99	36.95	-1.2	5,721	-0.02%
2023/11/01	1	36.85	2	37.00	36.65	-1	5,768	-0.02%
2023/10/31	1	37.15	0	0.00	37.05	1	5,851	0.02%
2023/10/30	2	37.00	1	37.00	37.10	1	6,064	0.02%
2023/10/25	0	36.55	1	36.85	36.90	-1	7,181	-0.01%
2023/10/24	1	36.30	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0	0.00	2	36.25	36.40	-2	8,190	-0.02%
2023/10/20	2	36.25	0	0.00	36.15	2	8,419	0.02%
2023/10/19	0	36.80	0	0.00	36.80	0	8,595	0.00%
2023/10/18	2	36.83	1	37.10	36.65	1	8,901	0.01%
2023/10/17	0	0.00	1	37.20	37.20	-1	9,190	-0.01%
2023/10/13	0	0.00	1	37.55	37.50	-1	9,418	-0.01%
2023/10/12	1.8	37.07	1	37.25	37.40	0.8	9,474	0.01%
2023/10/11	0	0.00	2	37.20	37.35	-2	9,524	-0.02%
2023/10/06	1.6	36.75	0	0.00	36.75	1.6	9,518	0.02%
2023/10/05	1.3	36.74	1	36.80	36.65	0.3	9,569	0.00%
2023/10/03	2	36.30	0	0.00	36.15	2	9,588	0.02%
2023/10/02	2	36.65	0	0.00	36.65	2	9,602	0.02%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	2	36.95	0	0.00	36.95	2	9,641	0.02%
2023/09/26	2	37.60	6.1	37.45	37.45	-4.1	9,665	-0.04%
2023/09/25	0	0.00	3	37.98	38.00	-3	9,676	-0.03%
2023/09/22	1	37.75	0	0.00	38.15	1	9,667	0.01%
2023/09/21	0	0.00	1	38.05	37.95	-1	9,652	-0.01%
2023/09/20	1	38.65	0	0.00	38.40	1	9,623	0.01%
2023/09/19	1	38.55	2	38.75	38.40	-1	9,625	-0.01%
2023/09/18	9	38.86	0	0.00	38.70	9	9,616	0.09%
2023/09/15	0	0.00	34	38.35	38.50	-34	9,394	-0.36%
2023/09/14	1	36.51	1	36.65	36.75	0	9,158	0.00%
2023/09/13	15	36.31	4	36.30	36.40	11	9,235	0.12%
2023/09/12	0	36.05	0	0.00	36.20	0	9,426	0.00%
2023/09/11	27	36.09	37	36.10	36.05	-10	9,635	-0.10%
2023/09/07	3.1	35.92	0	0.00	35.75	3.1	9,781	0.03%
2023/09/06	1.6	36.56	0	0.00	36.45	1.6	9,722	0.02%
2023/09/05	0	37.05	1.8	37.19	37.25	-1.8	9,727	-0.02%
2023/09/04	2	37.27	17.6	36.43	37.20	-15.6	9,828	-0.16%
2023/09/01	1	36.60	0	0.00	36.50	1	9,728	0.01%
2023/08/31	1	36.45	2	36.63	36.30	-1	9,783	-0.01%
2023/08/30	0	36.05	0	0.00	36.25	0	10,015	0.00%
2023/08/25	0	36.25	0	0.00	35.90	0	10,129	0.00%
2023/08/22	2	35.95	0	0.00	35.90	2	10,143	0.02%
2023/08/21	3	36.40	0	0.00	36.30	3	10,124	0.03%
2023/08/18	1.1	36.87	4	37.15	37.00	-3	10,110	-0.03%
2023/08/17	6	35.97	3	36.60	36.45	3	10,050	0.03%
2023/08/16	12.4	36.04	15	35.80	36.30	-2.6	10,040	-0.03%
2023/08/15	2	37.40	0	0.00	37.00	2	9,926	0.02%
2023/08/14	7	37.62	0	0.00	37.75	7	9,799	0.07%
2023/08/11	14	39.18	92	39.24	39.45	-78	9,620	-0.81%
2023/08/10	0	39.90	0	39.70	39.80	0	9,544	0.00%
2023/08/09	5	39.75	0	0.00	40.05	5	9,515	0.05%
2023/08/08	5	40.35	0	0.00	40.40	5	9,482	0.05%
2023/08/07	1	40.15	1	40.25	40.50	0	9,485	0.00%
2023/08/04	0.1	40.10	0	0.00	40.45	0.1	9,448	0.00%
2023/08/02	1	40.15	10	40.07	40.15	-9	9,483	-0.09%
2023/08/01	6	39.40	2	39.53	39.40	4	9,383	0.04%
2023/07/31	10	39.25	0	0.00	39.50	10	9,346	0.11%
2023/07/28	19	39.93	1	40.00	39.95	18	9,096	0.20%
2023/07/27	0	0.00	46	49.52	49.90	-46	8,302	-0.55%
2023/07/26	13	48.91	0	0.00	48.90	13	7,702	0.17%
2023/07/25	2	48.95	1	48.95	48.95	1	7,395	0.01%
2023/07/24	2	48.40	0	48.35	48.80	2	7,187	0.03%
2023/07/21	2	49.33	0	0.00	48.70	2	7,075	0.03%
2023/07/20	126	49.02	131	49.07	49.45	-5	6,883	-0.07%	大買/大賣/
2023/07/18	2	47.55	2	47.60	47.95	0	6,483	0.00%
2023/07/17	0	0.00	0	48.00	48.00	0	6,400	0.00%
2023/07/14	0	0.00	1.2	47.89	47.75	-1.2	6,419	-0.02%
2023/07/13	3	47.47	29	47.50	47.45	-26	6,444	-0.40%
2023/07/12	23	47.02	4	47.15	47.00	19	6,470	0.29%
2023/07/11	10	47.10	1	47.15	47.20	9	6,483	0.14%
2023/07/10	0	0.00	2	47.50	47.10	-2	6,561	-0.03%
2023/07/07	7	46.99	2	47.05	47.15	5	6,701	0.07%
2023/07/03	5	48.05	15	47.82	47.95	-10	6,792	-0.15%
2023/06/30	0	0.00	1	47.45	47.40	-1	6,819	-0.01%
2023/06/29	15	47.25	1.7	47.54	47.35	13.3	6,857	0.19%
2023/06/28	0	0.00	3	47.45	47.55	-3	6,852	-0.04%
2023/06/27	2	47.53	1	47.75	47.45	1	6,872	0.01%
2023/06/26	1	47.50	22	47.69	47.60	-21	6,845	-0.31%
2023/06/21	20	47.28	3	47.45	47.30	17	6,845	0.25%
2023/06/20	18	47.29	6	47.48	47.50	12	6,847	0.18%
2023/06/19	5	48.05	5.1	48.00	47.90	-0.1	6,836	0.00%
2023/06/16	5	48.35	1.4	48.41	48.35	3.6	6,840	0.05%
2023/06/15	0	0.00	8	47.51	47.95	-8	6,728	-0.12%
2023/06/14	92	46.90	38	46.78	47.00	54	6,682	0.81%
2023/06/13	32	46.40	4	46.23	46.40	28	6,970	0.40%
2023/06/12	0	0.00	2	47.20	46.95	-2	7,263	-0.03%
2023/06/09	5	46.88	4	47.15	47.40	1	8,323	0.01%
2023/06/08	4	47.40	2	47.10	47.25	2	8,588	0.02%
2023/06/07	2	47.03	0	0.00	47.00	2	8,554	0.02%
2023/06/06	8	46.93	3	46.98	46.90	5	8,634	0.06%
2023/06/05	2.4	47.14	20	46.98	46.90	-17.6	8,690	-0.20%
2023/06/02	0	0.00	93	45.66	45.70	-93	8,633	-1.08%
2023/06/01	5	45.22	22	45.47	45.45	-17	8,797	-0.19%
2023/05/31	57	45.29	0	0.00	45.10	57	8,817	0.65%
2023/05/30	22	45.18	1	45.25	45.25	21	8,776	0.24%
2023/05/29	16	45.19	1	45.05	45.25	15	8,852	0.17%
2023/05/26	11	45.01	2	45.05	44.95	9	8,870	0.10%
2023/05/25	12	45.18	1	45.20	45.20	11	8,903	0.12%
2023/05/23	1	45.40	1	45.70	45.40	0	8,963	0.00%
2023/05/22	0	0.00	4	45.50	45.50	-4	8,960	-0.04%
2023/05/19	0	0.00	25	45.10	45.10	-25	9,005	-0.28%
2023/05/18	0	0.00	1	44.85	44.85	-1	8,996	-0.01%
2023/05/17	35	44.70	2	44.75	44.70	33	9,283	0.36%
2023/05/16	0	0.00	4	44.61	44.70	-4	9,368	-0.04%
2023/05/12	1	44.05	1	44.35	43.90	0	9,421	0.00%
2023/05/11	1	44.05	1	44.35	44.35	0	9,425	0.00%
2023/05/09	6	44.45	0	0.00	44.45	6	9,511	0.06%
2023/05/08	0	0.00	1	45.25	45.45	-1	9,438	-0.01%
2023/05/05	5	44.85	0	0.00	45.00	5	9,411	0.05%
2023/05/03	0	0.00	1	44.55	44.55	-1	9,806	-0.01%
2023/05/02	0	0.00	1	44.75	44.85	-1	9,999	-0.01%
2023/04/28	0	0.00	3	44.28	44.45	-3	10,123	-0.03%
2023/04/27	2	43.40	0	0.00	43.85	2	10,157	0.02%
2023/04/26	3	43.05	0	0.00	43.25	3	10,176	0.03%
2023/04/25	2	43.58	80	43.31	43.40	-78	10,141	-0.77%
2023/04/24	7	44.10	0	0.00	44.05	7	10,117	0.07%
2023/04/21	1	44.45	0	0.00	44.20	1	10,201	0.01%
2023/04/20	5	44.90	0	0.00	44.85	5	10,184	0.05%
2023/04/18	1	45.45	1	45.60	45.35	0	10,145	0.00%
2023/04/17	0	0.00	1	45.60	45.70	-1	10,104	-0.01%
2023/04/14	2	45.33	0	0.00	45.35	2	10,046	0.02%
2023/04/13	0	0.00	1.5	45.58	45.45	-1.5	10,047	-0.02%
2023/04/12	1.1	45.25	1	45.59	45.30	0	10,044	0.00%
2023/04/10	0	0.00	1	44.95	44.90	-1	9,940	-0.01%
2023/04/06	5	44.87	0	0.00	44.85	5	10,057	0.05%
2023/03/30	0	45.60	2	45.60	45.60	-2	10,624	-0.02%
2023/03/29	1	45.55	0	0.00	45.40	1	11,252	0.01%
2023/03/28	3	45.42	0	0.00	45.35	3	11,750	0.03%
2023/03/27	0	0.00	0.1	45.55	45.50	-0.1	12,350	0.00%
2023/03/24	6	45.23	0	0.00	45.15	6	12,834	0.05%
2023/03/23	6	45.35	0	0.00	45.25	6	13,167	0.05%
2023/03/22	0	0.00	3	45.50	45.50	-3	13,439	-0.02%
2023/03/21	2	45.35	1	45.60	45.30	1	13,955	0.01%
2023/03/20	0	0.00	3	45.20	45.20	-3	14,144	-0.02%
2023/03/17	10	45.07	2	45.30	45.45	8	14,211	0.06%
2023/03/16	1	44.55	10	44.50	44.50	-9	14,219	-0.06%
2023/03/15	90	46.44	153.1	46.95	45.80	-63.1	14,140	-0.45%	大賣/
2023/03/14	39	47.03	611.1	47.02	46.55	-572.1	14,124	-4.05%	大賣/鉅額交易
2023/03/13	356	44.22	2	45.28	45.35	354	13,791	2.57%	大買/鉅額交易
2023/03/10	281	44.46	1	44.40	44.40	280	13,477	2.08%	大買/鉅額交易
2023/03/09	20	45.35	5	44.80	44.70	15	13,485	0.11%
2023/03/08	68	44.87	9	44.75	45.10	59	13,415	0.44%
2023/03/07	0	0.00	5.4	45.07	45.00	-5.4	13,319	-0.04%
2023/03/06	10	44.40	46	44.43	44.50	-36	13,125	-0.27%
2023/03/03	0	0.00	1	43.65	43.60	-1	12,992	-0.01%
2023/02/23	0	0.00	3	43.62	43.60	-3	13,118	-0.02%
2023/02/21	5	43.30	0	0.00	43.45	5	13,412	0.04%
2023/02/20	10	43.18	1	43.25	43.50	9	13,750	0.07%
2023/02/17	5	42.68	0	0.00	42.80	5	14,206	0.04%
2023/02/16	6	43.06	3.1	43.15	43.10	2.9	14,818	0.02%
2023/02/15	5	43.03	1	43.35	42.90	4	14,935	0.03%
2023/02/09	1	44.35	0	0.00	44.40	1	14,925	0.01%
2023/02/06	5	43.95	2	43.95	43.95	3	14,902	0.02%
2023/02/03	1.1	44.25	3	44.23	44.20	-1.9	14,902	-0.01%
2023/02/02	23	44.68	6	44.57	44.95	17	14,847	0.11%
2023/02/01	8	44.36	21	44.96	44.90	-13	14,751	-0.09%
2023/01/31	11	44.58	6.1	44.65	44.80	4.9	14,533	0.03%
2023/01/30	16	43.87	7	44.21	44.30	9	14,397	0.06%
2023/01/16	1	43.25	1	43.20	43.00	0	14,298	0.00%
2023/01/12	0	0.00	2	43.48	43.40	-2	14,410	-0.01%
2023/01/11	2	43.15	5	43.22	43.20	-3	14,393	-0.02%
2023/01/09	4	42.68	0	0.00	42.75	4	14,339	0.03%
2023/01/06	1	42.30	1	42.30	42.30	0	14,457	0.00%
2023/01/05	1	42.25	3	42.55	42.25	-2	14,714	-0.01%
2023/01/03	2	42.45	1	42.25	42.60	1	14,803	0.01%
2022/12/30	3	42.28	5	42.40	42.40	-2	14,786	-0.01%
2022/12/29	5	41.15	0	0.00	41.35	5	14,795	0.03%
2022/12/28	4	42.18	1	42.25	41.65	3	14,922	0.02%
2022/12/27	1	42.20	0	0.00	42.25	1	15,021	0.01%
2022/12/23	15	43.08	0	0.00	43.15	15	15,177	0.10%
2022/12/22	1	42.75	15	44.00	44.00	-14	15,033	-0.09%
2022/12/21	10	42.85	12.2	42.89	43.00	-2.2	14,606	-0.02%
2022/12/20	5	41.40	3	42.45	41.50	2	14,020	0.01%
2022/12/19	12	42.22	12	42.50	42.00	0	13,648	0.00%
2022/12/16	6	44.46	6	44.45	43.55	0	13,086	0.00%
2022/12/15	12	44.99	6.2	45.10	44.75	5.8	12,606	0.05%
2022/12/14	0	0.00	2	43.98	44.20	-2	12,315	-0.02%
2022/12/13	5	43.41	7	44.07	43.60	-2	12,024	-0.02%
2022/12/12	0	42.35	5	42.60	42.45	-5	11,484	-0.04%
2022/12/09	1	43.35	1	43.20	43.15	0	11,255	0.00%
2022/12/08	0	0.00	1	43.20	43.20	-1	11,166	-0.01%
2022/12/06	3	42.88	41	43.54	42.80	-38	10,897	-0.35%
2022/12/05	29	43.49	35.2	43.03	43.30	-6.2	10,634	-0.06%
2022/11/30	0	0.00	3	40.27	40.25	-3	9,943	-0.03%
2022/11/25	0	0.00	10	40.25	40.00	-10	10,050	-0.10%
2022/11/24	13	39.96	14	40.13	40.05	-1	10,023	-0.01%
2022/11/23	2	39.90	2	40.03	39.85	0	10,015	0.00%
2022/11/22	5	39.70	0	0.00	39.80	5	10,063	0.05%
2022/11/21	5	39.90	4	40.11	40.15	1	10,088	0.01%
2022/11/18	30	40.00	0	0.00	39.90	30	10,079	0.30%
2022/11/17	0	0.00	2	40.93	41.10	-2	9,984	-0.02%
2022/11/16	5	40.91	4	41.80	40.85	1	9,873	0.01%
2022/11/15	63	41.32	12	41.44	41.30	51	9,570	0.53%
2022/11/14	6	40.05	7	40.27	40.80	-1	9,242	-0.01%
2022/11/11	8	39.63	0.1	39.60	39.25	7.9	9,020	0.09%
2022/11/09	0	0.00	26	39.79	39.60	-26	9,324	-0.28%
2022/11/08	14	39.41	15	39.52	39.45	-1	9,820	-0.01%
2022/11/07	2	38.95	10	39.17	39.40	-8	10,501	-0.08%
2022/11/04	1	37.45	0	0.00	37.45	1	10,317	0.01%
2022/11/03	1	37.65	0	0.00	37.70	1	10,263	0.01%
2022/11/01	1	37.50	1	37.40	37.60	0	10,259	0.00%
2022/10/31	0	0.00	0.2	37.95	37.75	-0.2	10,240	0.00%
2022/10/24	0	0.00	3	38.80	38.70	-3	10,661	-0.03%
2022/10/21	0	0.00	1	38.70	38.45	-1	10,610	-0.01%
2022/10/20	1	37.40	5	37.90	38.65	-4	10,581	-0.04%
2022/10/19	3	38.70	32	38.15	38.15	-29	10,544	-0.28%
2022/10/18	4	39.24	1	39.45	38.90	3	10,689	0.03%
2022/10/17	7	38.54	9	38.48	39.10	-2	10,730	-0.02%
2022/10/14	1	39.05	7	39.06	39.10	-6	10,733	-0.06%
2022/10/13	18	37.74	7	39.26	37.20	11	10,777	0.10%
2022/10/11	10	38.85	1	38.50	38.45	9	10,944	0.08%
2022/10/07	1	39.10	1	39.35	39.20	0	10,890	0.00%
2022/10/06	2	38.70	0	0.00	39.20	2	10,921	0.02%
2022/10/05	1	39.20	3	39.62	39.20	-2	10,898	-0.02%
2022/10/04	0	0.00	7.1	39.11	39.30	-7.1	10,783	-0.07%
2022/10/03	0	0.00	2	38.05	38.10	-2	10,661	-0.02%
2022/09/30	0	0.00	11	35.75	37.80	-11	10,679	-0.10%
2022/09/29	0	0.00	30	35.65	35.90	-30	10,539	-0.28%
2022/09/28	1	35.80	1	35.50	35.25	0	10,558	0.00%
2022/09/27	11	36.65	0	0.00	37.10	11	10,453	0.11%
2022/09/26	6	37.58	4	37.94	37.20	2	10,454	0.02%
2022/09/22	0	0.00	0.1	39.10	39.00	-0.1	10,588	0.00%
2022/09/21	4	39.13	0	0.00	38.85	4	10,574	0.04%
2022/09/20	2	39.30	5	39.10	39.35	-3	10,530	-0.03%
2022/09/19	3	39.37	4	39.40	39.00	-1	10,591	-0.01%
2022/09/15	0	0.00	4	39.80	39.60	-4	10,794	-0.04%
2022/09/14	0	0.00	3	39.35	39.55	-3	10,933	-0.03%
2022/09/13	7.4	39.77	15	39.77	40.00	-7.6	11,066	-0.07%
2022/09/12	2	39.85	11	39.80	39.85	-9	11,356	-0.08%
2022/09/08	2	38.63	3	38.80	39.10	-1	11,407	-0.01%
2022/09/07	5	37.59	0	0.00	37.50	5	11,508	0.04%
2022/09/06	10	37.70	0	0.00	37.80	10	11,585	0.09%
2022/09/02	1	38.05	11	38.23	38.05	-10	12,013	-0.08%
2022/09/01	21	38.86	1	38.55	38.65	20	11,982	0.17%
2022/08/31	7	39.47	0	0.00	39.55	7	11,877	0.06%
2022/08/29	14	39.20	5.1	39.20	39.40	9	11,903	0.08%
2022/08/26	1	40.40	1	40.75	40.45	0	11,929	0.00%
2022/08/25	7	40.42	5	40.30	40.35	2	11,897	0.02%
2022/08/24	31	40.79	6	40.55	40.15	25	11,867	0.21%
2022/08/23	6	39.65	0	0.00	39.85	6	11,826	0.05%
2022/08/22	2	40.05	0	0.00	40.15	2	11,853	0.02%
2022/08/19	1	40.70	10	40.65	40.65	-9	11,942	-0.08%
2022/08/18	3	40.50	6.5	40.61	40.65	-3.5	11,930	-0.03%
2022/08/17	0	0.00	1	39.60	39.55	-1	11,527	-0.01%
2022/08/16	10	39.18	15	39.35	39.20	-5	11,415	-0.04%
2022/08/15	64	39.79	19	39.83	39.90	45	11,331	0.40%
2022/08/12	66	38.55	64.1	38.55	39.15	1.9	10,931	0.02%
2022/08/11	0	0.00	2	35.70	35.70	-2	10,485	-0.02%
2022/08/10	1	35.30	0	0.00	35.20	1	10,598	0.01%
2022/08/08	0.1	35.35	6	35.17	35.40	-5.9	10,751	-0.05%
2022/08/04	10	34.10	0	0.00	34.35	10	11,011	0.09%
2022/08/03	6.1	34.41	1	34.60	34.50	5.1	11,353	0.04%
2022/08/02	8	35.16	0	0.00	35.10	8	11,533	0.07%
2022/08/01	6	36.25	13	35.70	36.20	-7	11,541	-0.06%
2022/07/27	0	0.00	1	34.95	35.40	-1	11,856	-0.01%
2022/07/26	13.5	35.26	1	35.20	35.10	12.5	12,006	0.10%
2022/07/25	5	35.95	7	36.13	36.00	-2	12,154	-0.02%
2022/07/22	7	34.94	5	35.00	34.90	2	12,173	0.02%
2022/07/19	25	36.05	0	0.00	36.05	25	13,222	0.19%
2022/07/18	0	0.00	0.2	34.76	35.10	-0.2	13,270	0.00%
2022/07/13	3	34.15	2	33.90	33.80	1	14,450	0.01%
2022/07/12	0	0.00	2	34.00	33.80	-2	15,070	-0.01%
2022/07/07	2	33.20	0	0.00	34.15	2	17,960	0.01%
2022/07/06	1	33.40	0	0.00	33.20	1	18,262	0.01%
2022/07/05	0	0.00	1	33.80	34.30	-1	18,742	-0.01%
2022/07/04	4	33.29	4.2	33.32	33.40	-0.2	19,064	0.00%
2022/07/01	4	33.45	2	34.25	33.10	2	19,182	0.01%
2022/06/30	1	33.85	0	0.00	33.85	1	19,088	0.01%
2022/06/28	1	35.35	12	35.54	35.55	-11	19,123	-0.06%
2022/06/24	0	0.00	22	35.17	35.00	-22	19,434	-0.11%
2022/06/23	2	35.35	0	0.00	34.90	2	19,826	0.01%
2022/06/21	0	0.00	7	36.50	37.10	-7	20,052	-0.03%
2022/06/20	2.1	36.01	6	37.41	35.40	-3.9	20,063	-0.02%
2022/06/17	2	38.08	15	38.09	38.05	-13	20,080	-0.06%
2022/06/16	0.1	39.59	2	38.70	38.55	-1.9	20,302	-0.01%
2022/06/15	5	40.08	2	40.10	40.05	3	20,177	0.01%
2022/06/14	9.2	40.15	7.8	40.26	40.10	1.4	20,186	0.01%
2022/06/13	7.1	41.81	1	41.55	41.55	6.1	20,189	0.03%
2022/06/08	0	0.00	1	43.85	43.65	-1	20,746	0.00%
2022/06/07	0	0.00	13	43.49	43.60	-13	21,127	-0.06%
2022/06/01	13	43.49	1	43.55	43.50	12	24,187	0.05%
2022/05/30	0	0.00	4	43.85	43.95	-4	25,052	-0.02%
2022/05/27	5	43.13	2	43.35	43.30	3	25,972	0.01%
2022/05/26	1	43.50	3	43.15	43.10	-2	27,434	-0.01%
2022/05/24	3	44.15	0	0.00	44.10	3	28,713	0.01%
2022/05/23	1	44.65	2	44.70	44.75	-1	29,280	0.00%
2022/05/20	1	44.10	3	43.55	44.00	-2	30,567	-0.01%
2022/05/19	10	42.45	3	42.88	42.80	7	32,307	0.02%
2022/05/18	0	0.00	6	44.33	44.35	-6	32,193	-0.02%
2022/05/17	1	43.40	0	0.00	43.40	1	32,340	0.00%
2022/05/16	5	43.74	0.1	44.15	43.40	4.9	32,550	0.02%
2022/05/13	2	44.20	2	43.75	44.05	0	32,778	0.00%
2022/05/12	2	44.29	7	43.40	43.20	-5	32,971	-0.02%
2022/05/11	2	44.35	59	44.37	44.20	-57	33,247	-0.17%
2022/05/10	0	42.35	23	41.88	43.25	-23	33,356	-0.07%
2022/05/09	1	43.95	7	44.86	43.70	-6	33,675	-0.02%
2022/05/06	3	44.88	5	44.70	45.00	-2	33,997	-0.01%
2022/05/05	43.5	45.75	2	45.30	45.90	41.5	34,340	0.12%
2022/05/04	33	44.35	17	44.60	44.25	16	34,184	0.05%
2022/05/03	0.5	44.80	1	44.30	44.80	-0.5	34,135	0.00%
2022/04/29	19	44.43	15	44.35	44.40	4	34,173	0.01%
2022/04/28	6	44.87	12	44.71	44.40	-6	34,662	-0.02%
2022/04/27	6	44.52	2	44.80	44.40	4	34,657	0.01%
2022/04/26	45.5	47.75	27	46.74	46.20	18.5	34,331	0.05%
2022/04/25	14.4	48.70	38	49.05	48.50	-23.7	33,674	-0.07%
2022/04/22	24	50.18	11.1	50.38	50.20	12.9	33,346	0.04%
2022/04/21	9	51.43	1	50.90	50.60	8	33,109	0.02%
2022/04/20	7	52.70	17	53.11	52.20	-10	32,891	-0.03%
2022/04/19	10	53.27	0	0.00	53.90	10	32,581	0.03%
2022/04/18	21.1	53.91	38.1	53.82	53.00	-17	32,184	-0.05%
2022/04/15	163.1	55.71	140	55.37	55.00	23.1	31,634	0.07%	大買/大賣/
2022/04/14	10	53.97	41	54.07	54.00	-31	30,359	-0.10%
2022/04/13	21.1	52.14	8.7	52.50	53.00	12.4	29,278	0.04%
2022/04/12	10	51.84	3	52.17	51.70	7	28,859	0.02%
2022/04/11	8	51.51	21.3	51.42	51.70	-13.3	28,640	-0.05%
2022/04/08	0	0.00	8.5	50.45	51.00	-8.5	28,184	-0.03%
2022/04/07	9	49.49	4	50.25	48.75	5	27,881	0.02%
2022/04/06	0	0.00	3	49.73	49.80	-3	27,734	-0.01%
2022/04/01	1.2	49.26	0	0.00	49.50	1.2	27,704	0.00%
2022/03/31	4	49.18	0.1	49.30	49.00	4	27,783	0.01%
2022/03/30	1	48.90	0	0.00	49.35	1	27,849	0.00%
2022/03/29	4.1	49.19	1	49.05	49.00	3.1	27,771	0.01%
2022/03/28	8.1	49.78	10	49.55	49.95	-2	27,694	-0.01%
2022/03/25	11	51.89	1	52.00	52.20	10	27,615	0.04%
2022/03/24	1	51.60	0	0.00	51.70	1	27,879	0.00%
2022/03/23	0.4	50.85	3	50.70	51.20	-2.6	28,176	-0.01%
2022/03/22	5.5	51.16	10	50.96	50.90	-4.5	28,074	-0.02%
2022/03/21	2	50.30	3	50.87	50.20	-1	27,802	0.00%
2022/03/18	0	0.00	1	49.45	49.40	-1	27,719	0.00%
2022/03/16	26	48.98	1	49.05	48.65	25	28,087	0.09%
2022/03/15	7.1	49.25	16	48.66	48.40	-8.9	27,987	-0.03%
2022/03/14	1	49.65	22.2	50.06	50.30	-21.2	28,451	-0.07%
2022/03/11	2	50.15	4	50.48	49.90	-2	28,866	-0.01%
2022/03/10	5	49.94	30	49.48	49.75	-25	28,819	-0.09%
2022/03/09	68	49.69	101	49.94	49.45	-33	28,546	-0.12%	大賣/
2022/03/08	112.2	51.18	69	51.36	50.10	43.2	27,909	0.15%	大買/
2022/03/07	70	52.63	7	53.19	52.70	63	26,610	0.24%
2022/03/04	22	53.44	6	53.53	53.30	16	25,975	0.06%
2022/03/03	19	53.67	12	53.73	53.70	7	25,921	0.03%
2022/03/02	12	53.65	21	53.91	53.30	-9	26,163	-0.03%
2022/03/01	47	53.97	64	54.31	53.10	-17	25,806	-0.07%
2022/02/25	13.1	51.72	34.1	51.86	52.40	-21	25,171	-0.08%
2022/02/24	56.1	50.64	51	50.82	50.00	5.1	24,996	0.02%
2022/02/23	14	52.08	50	52.10	52.20	-36	24,477	-0.15%
2022/02/22	122	53.07	117	53.14	51.50	5	24,043	0.02%	大買/大賣/
2022/02/21	166	52.85	193.1	53.01	53.00	-27.1	22,923	-0.12%	大買/大賣/
2022/02/18	0	0.00	4	49.19	49.35	-4	21,290	-0.02%
2022/02/17	5	48.30	8	48.83	48.70	-3	21,620	-0.01%
2022/02/16	15	48.73	12	48.99	48.60	3	21,735	0.01%
2022/02/15	31	49.42	28	49.52	48.85	3	22,306	0.01%
2022/02/14	1	48.50	7	48.76	49.00	-6	23,658	-0.03%
2022/02/11	9	49.24	21	49.21	49.00	-12	23,657	-0.05%
2022/02/10	15	49.22	18.1	49.44	49.05	-3.1	24,768	-0.01%
2022/02/09	11	48.65	52.8	48.93	48.50	-41.8	26,164	-0.16%
2022/02/08	0	0.00	8	47.57	48.05	-8	25,747	-0.03%
2022/02/07	0	0.00	10.1	46.72	47.50	-10.1	25,531	-0.04%
2022/01/26	2	43.95	0	0.00	44.10	2	25,252	0.01%
2022/01/25	6	44.31	1	44.30	44.20	5	25,659	0.02%
2022/01/24	3	44.47	21.1	44.47	44.70	-18.1	26,549	-0.07%
2022/01/21	24	46.00	16	45.91	45.55	8	26,751	0.03%
2022/01/20	0.2	45.20	13	45.14	45.45	-12.8	26,341	-0.05%
2022/01/19	6.1	44.03	0	0.00	43.70	6.1	26,647	0.02%
2022/01/18	0	0.00	4	44.49	44.35	-4	26,715	-0.01%
2022/01/17	3	44.02	0	0.00	44.20	3	26,777	0.01%
2022/01/14	6	44.23	6	44.25	44.25	0	27,100	0.00%
2022/01/13	8	44.93	25	45.20	45.15	-17	27,489	-0.06%
2022/01/12	16	44.57	11	44.48	44.55	5	27,455	0.02%
2022/01/11	2	44.23	2	44.25	44.10	0	27,513	0.00%
2022/01/10	2.2	44.08	2	44.63	44.05	0.2	27,959	0.00%
2022/01/07	1.2	44.71	12	44.62	44.60	-10.8	28,085	-0.04%
2022/01/06	2	45.13	5	45.20	45.20	-3	28,276	-0.01%
2022/01/05	7.1	45.40	4	45.40	45.05	3.1	28,627	0.01%
2022/01/04	25.1	45.41	19	45.39	45.30	6.1	28,811	0.02%
2022/01/03	4	45.83	2	45.75	45.80	2	28,948	0.01%
2021/12/30	5	46.20	1	46.25	46.25	4	29,092	0.01%
2021/12/29	1	46.40	0	0.00	46.35	1	29,190	0.00%
2021/12/28	1	46.35	5	46.25	46.35	-4	29,352	-0.01%
2021/12/27	7	46.26	1	46.25	46.15	6	29,712	0.02%
2021/12/24	3	47.68	0	0.00	46.80	3	29,868	0.01%
2021/12/23	7	47.43	0	0.00	47.35	7	29,994	0.02%
2021/12/22	3	47.60	0	0.00	47.45	3	30,262	0.01%
2021/12/21	15	47.55	11	47.76	47.90	4	30,252	0.01%
2021/12/20	15	48.51	16	48.60	48.75	-1	30,013	0.00%
2021/12/17	12	48.11	15	47.92	47.65	-3	29,641	-0.01%
2021/12/16	3.2	47.18	0	0.00	47.10	3.2	29,247	0.01%
2021/12/15	2	47.08	1	47.25	47.00	1	29,461	0.00%
2021/12/14	29	47.19	24	46.82	46.70	5	29,633	0.02%
2021/12/13	0	0.00	6	48.10	47.90	-6	29,623	-0.02%
2021/12/10	19	47.43	19	47.48	47.00	0	29,509	0.00%
2021/12/09	1	47.50	27.1	47.93	47.30	-26.1	29,827	-0.09%
2021/12/08	16	48.74	37	47.90	47.60	-21	30,311	-0.07%
2021/12/07	41.8	47.49	39	47.29	47.95	2.8	29,991	0.01%
2021/12/06	3	46.40	4	46.60	46.20	-1	29,525	0.00%
2021/12/03	12	46.62	1	47.05	46.20	11	29,605	0.04%
2021/12/02	1	46.15	3	46.40	46.30	-2	29,860	-0.01%
2021/12/01	5.5	45.90	6	46.32	46.20	-0.5	29,959	0.00%
2021/11/30	21	46.44	35	46.10	46.05	-14	30,063	-0.05%
2021/11/29	18.3	45.97	0	0.00	46.20	18.3	30,010	0.06%
2021/11/26	26	47.55	36.5	47.82	47.75	-10.5	30,027	-0.04%
2021/11/25	29.3	47.85	11.5	47.92	47.65	17.8	29,704	0.06%
2021/11/24	61.1	47.03	37	47.13	47.05	24.1	29,565	0.08%
2021/11/23	16	45.76	20	45.81	45.65	-4	29,073	-0.01%
2021/11/22	2	44.05	1	44.35	44.65	1	29,884	0.00%
2021/11/19	6	43.88	4	44.08	43.70	2	30,030	0.01%
2021/11/18	11	44.61	4	45.15	44.55	7	30,294	0.02%
2021/11/17	35	45.13	0	0.00	45.05	35	30,370	0.12%
2021/11/16	21	46.44	11	45.73	45.45	10	30,546	0.03%
2021/11/15	4.3	46.99	15	46.84	46.75	-10.7	30,484	-0.04%
2021/11/12	43	49.18	28	49.49	48.30	15	31,117	0.05%
2021/11/11	181.6	48.95	202.3	49.92	49.40	-20.7	31,100	-0.07%	大買/大賣/
2021/11/10	11	46.57	0	0.00	46.75	11	30,032	0.04%
2021/11/09	44.5	47.30	134	47.54	46.90	-89.5	30,377	-0.29%	大賣/
2021/11/08	36	45.43	108.5	45.76	46.35	-72.5	29,604	-0.24%	大賣/
2021/11/05	6	41.87	7	41.90	42.15	-1	28,942	0.00%
2021/11/04	6	42.15	5	42.35	42.55	1	29,010	0.00%
2021/11/03	5	41.70	12	41.36	41.75	-7	29,328	-0.02%
2021/11/02	20.4	40.79	8	40.71	40.30	12.4	29,348	0.04%
2021/11/01	21	41.96	15	41.10	41.10	6	29,188	0.02%
2021/10/29	4	44.01	4	44.46	44.15	0	28,525	0.00%
2021/10/28	0	0.00	5	44.90	44.95	-5	28,490	-0.02%
2021/10/27	30	45.05	38	44.98	45.10	-8	28,676	-0.03%
2021/10/25	0	0.00	21	45.25	45.15	-21	29,402	-0.07%
2021/10/22	84	45.40	1	45.40	45.05	83	30,261	0.27%
2021/10/21	2	46.50	269	46.64	46.30	-267	30,821	-0.87%	大賣/鉅額交易
2021/10/20	4.4	44.72	0	0.00	44.55	4.4	31,203	0.01%
2021/10/19	34	44.61	21.8	44.44	44.50	12.2	31,961	0.04%
2021/10/18	29	45.17	5	46.30	45.00	24	33,279	0.07%
2021/10/14	4	44.83	2	44.73	44.75	2	35,965	0.01%
2021/10/13	85	44.60	100	44.54	44.60	-15	38,464	-0.04%
2021/10/12	1	44.50	3	44.72	44.60	-2	39,356	-0.01%
2021/10/08	105	44.75	3	44.50	44.55	102	40,508	0.25%	大買/鉅額交易
2021/10/07	0.1	44.50	0	0.00	44.65	0.1	41,538	0.00%
2021/10/06	4	44.35	1	44.10	44.45	3	43,305	0.01%
2021/10/05	1	44.75	3	44.50	44.90	-2	45,729	0.00%
2021/10/04	3	44.68	4	44.25	44.20	-1	46,599	0.00%
2021/10/01	4	45.00	2	45.05	45.10	2	47,959	0.00%
2021/09/30	1.2	45.49	1	45.65	45.85	0.2	49,915	0.00%
2021/09/29	2	44.95	3	45.15	45.00	-1	51,403	0.00%
2021/09/28	13.2	44.97	5	45.00	45.00	8.2	53,570	0.02%
2021/09/27	33.1	45.86	1	46.20	45.30	32.1	57,480	0.06%
2021/09/24	3	45.87	0	0.00	45.70	3	62,167	0.00%
2021/09/23	9.2	45.63	8	45.55	45.80	1.2	69,601	0.00%
2021/09/22	5.1	45.65	9	45.79	45.75	-3.9	76,836	-0.01%
2021/09/17	4	47.83	1	47.85	47.75	3	80,788	0.00%
2021/09/16	15	48.94	15	49.09	48.40	0	82,968	0.00%
2021/09/15	1	48.55	3	48.60	48.75	-2	83,489	0.00%
2021/09/14	30	49.33	3	49.35	49.30	27	84,968	0.03%
2021/09/13	80	49.61	90	50.29	50.50	-10	86,300	-0.01%
2021/09/10	252	49.41	27	48.90	48.75	225	86,105	0.26%	大買/鉅額交易
2021/09/09	2	47.60	11	47.66	47.90	-9	86,148	-0.01%
2021/09/08	20	47.51	0	0.00	47.05	20	86,592	0.02%
2021/09/07	5	49.34	21	49.76	48.35	-16	86,871	-0.02%
2021/09/06	0	0.00	25	49.52	49.20	-25	86,924	-0.03%
2021/09/03	20	48.85	4	49.89	48.85	16	87,286	0.02%
2021/09/02	4	49.53	2	50.45	48.60	2	87,905	0.00%
2021/09/01	20.3	50.64	14	50.96	50.20	6.3	88,583	0.01%
2021/08/31	0	0.00	1	50.30	50.60	-1	88,670	0.00%
2021/08/30	13	50.22	13	50.98	49.95	0	89,428	0.00%
2021/08/27	37	49.21	13.1	49.52	50.20	23.9	90,186	0.03%
2021/08/26	68.1	50.02	73	49.98	49.00	-4.9	90,929	-0.01%
2021/08/25	6	47.75	6	48.20	48.10	0	92,275	0.00%
2021/08/24	8	46.94	17	47.29	48.35	-9	93,545	-0.01%
2021/08/23	53	47.87	16	47.49	47.70	37	96,102	0.04%
2021/08/20	18.4	46.13	3	46.83	46.00	15.4	97,374	0.02%
2021/08/19	13	47.30	1	46.85	46.55	12	98,081	0.01%
2021/08/18	33	45.91	52	47.14	48.55	-19	98,353	-0.02%
2021/08/17	21.1	48.04	14	48.63	47.00	7.1	97,910	0.01%
2021/08/16	27	50.91	18	50.82	50.40	9	97,863	0.01%
2021/08/13	23	52.35	2	52.30	52.30	21	98,613	0.02%
2021/08/12	4	53.10	35	53.10	53.50	-31	99,398	-0.03%
2021/08/11	94.2	52.88	36	52.14	50.90	58.2	100,420	0.06%
2021/08/10	6	51.55	0.4	51.70	50.90	5.7	99,818	0.01%
2021/08/09	8	51.70	9	52.19	51.50	-1	101,040	0.00%
2021/08/06	1.4	51.03	2	51.25	51.00	-0.7	102,182	0.00%
2021/08/05	12	51.13	0	0.00	50.90	12	103,966	0.01%
2021/08/04	20	52.78	0	0.00	52.20	20	105,230	0.02%
2021/08/03	11	53.18	16	53.46	53.50	-5	108,385	0.00%
2021/08/02	15	52.89	22.2	53.04	54.10	-7.2	110,971	-0.01%
2021/07/30	27	53.06	96	53.74	52.00	-69	111,955	-0.06%
2021/07/29	148.1	53.10	171	53.32	53.60	-22.9	113,192	-0.02%	大買/大賣/
2021/07/28	115	51.58	115	52.77	51.30	0	114,079	0.00%	大買/大賣/
2021/07/27	126	53.25	72	52.79	51.60	54	115,128	0.05%	大買/
2021/07/26	96	53.15	38.9	53.27	52.80	57.1	116,132	0.05%
2021/07/23	23.5	54.83	17	54.95	55.20	6.5	116,839	0.01%
2021/07/22	24.4	54.94	18	54.91	53.60	6.4	116,605	0.01%
2021/07/21	63	59.07	44	59.40	56.50	19	116,067	0.02%
2021/07/20	51.3	59.41	32	58.83	58.40	19.3	115,458	0.02%
2021/07/19	63.1	60.29	29	60.37	60.00	34.1	115,103	0.03%
2021/07/16	30	58.34	50.2	58.75	58.30	-20.2	115,684	-0.02%
2021/07/15	49	56.62	77	56.81	58.50	-28	116,177	-0.02%
2021/07/14	76	54.92	46	55.01	54.40	30	116,278	0.03%
2021/07/13	61	58.05	210	58.44	56.30	-149	116,504	-0.13%	大賣/鉅額交易
2021/07/12	494.2	60.78	331	59.62	59.60	163.2	116,141	0.14%	大買/大賣/鉅額交易
2021/07/09	39	57.56	13	57.73	56.90	26	114,318	0.02%
2021/07/08	48	57.35	52	57.66	58.00	-4	115,233	0.00%
2021/07/07	60.2	58.46	72	58.51	57.10	-11.9	114,284	-0.01%
2021/07/06	52	60.31	271	59.93	59.50	-219	113,346	-0.19%	大賣/鉅額交易
2021/07/05	330	62.26	176.3	61.44	60.50	153.7	112,774	0.14%	大買/大賣/鉅額交易
2021/07/02	363.2	62.15	371	62.52	59.90	-7.8	112,517	-0.01%	大買/大賣/
2021/07/01	157.1	60.44	134.5	60.00	60.30	22.6	110,796	0.02%	大買/大賣/
2021/06/30	279.1	61.34	210.2	61.42	59.50	68.9	106,551	0.06%	大買/大賣/
2021/06/29	199.2	55.94	239.5	56.05	57.90	-40.3	99,335	-0.04%	大買/大賣/
2021/06/28	1,962.4	51.53	1,997.5	52.18	52.70	-35.2	92,252	-0.04%	大買/大賣/
2021/06/25	149.4	48.52	164	48.85	47.95	-14.6	88,275	-0.02%	大買/大賣/
2021/06/24	58	47.02	30	46.92	46.50	28	86,098	0.03%
2021/06/23	54	47.25	51	47.73	45.80	3	85,332	0.00%
2021/06/22	37	47.02	96	46.90	48.00	-59	83,604	-0.07%
2021/06/21	16	44.09	9	44.10	43.80	7	81,795	0.01%
2021/06/18	20	45.99	9	45.69	45.50	11	81,400	0.01%
2021/06/17	27	46.19	14	46.31	45.95	13	80,959	0.02%
2021/06/16	23	46.73	19	47.19	45.75	4	80,404	0.00%
2021/06/15	11	46.40	84	46.76	47.05	-73	79,901	-0.09%
2021/06/11	69	46.57	66	46.85	45.95	3	79,516	0.00%
2021/06/10	83	46.11	55	46.12	46.55	28	79,163	0.04%
2021/06/09	89	46.08	35	46.74	45.75	54	78,380	0.07%
2021/06/08	43	48.32	10.2	48.52	47.80	32.8	77,628	0.04%
2021/06/07	34	47.47	74	47.46	47.60	-40	77,228	-0.05%
2021/06/04	47	49.80	34	49.80	48.60	13	76,205	0.02%
2021/06/03	15	49.38	13	49.45	48.80	2	75,253	0.00%
2021/06/02	89	49.72	223.5	49.07	49.05	-134.5	74,534	-0.18%	大賣/鉅額交易
2021/06/01	23	46.87	85.1	47.42	47.90	-62.1	72,757	-0.09%
2021/05/31	167	47.82	65	48.42	46.00	102	72,920	0.14%	大買/鉅額交易
2021/05/28	213	44.02	41	44.34	44.95	172	70,381	0.24%	大買/鉅額交易
2021/05/27	17	40.99	40	41.71	40.90	-23	69,091	-0.03%
2021/05/26	21	40.56	18	40.19	40.70	3	68,443	0.00%
2021/05/25	11	39.83	12	40.18	39.75	-1	67,979	0.00%
2021/05/24	34	39.54	29	39.98	40.20	5	67,863	0.01%
2021/05/21	384	40.14	382	40.05	40.30	2	67,958	0.00%	大買/大賣/
2021/05/20	71	40.02	47	40.12	39.50	24	66,983	0.04%
2021/05/19	43	40.62	89	40.89	41.50	-46	65,721	-0.07%
2021/05/18	2	36.50	87	37.07	37.75	-85	64,142	-0.13%
2021/05/17	109	34.37	76	35.32	34.35	33	63,937	0.05%	大買/
2021/05/14	143.1	37.97	121	37.92	37.40	22.1	62,629	0.04%	大買/大賣/
2021/05/13	125.3	39.88	102	39.47	39.35	23.3	60,892	0.04%	大買/大賣/
2021/05/12	34.5	44.62	96	45.62	43.70	-61.5	58,931	-0.10%
2021/05/11	177	51.02	100.6	52.23	48.55	76.4	57,459	0.13%	大買/
2021/05/10	81	52.37	138.1	51.21	53.00	-57.1	54,145	-0.11%	大賣/
2021/05/07	120	49.06	61	48.45	49.40	59	51,262	0.12%	大買/
2021/05/06	113.2	48.06	149.1	48.18	49.45	-35.9	49,859	-0.07%	大買/大賣/
2021/05/05	104.3	46.25	125	45.83	45.95	-20.7	48,126	-0.04%	大買/大賣/
2021/05/04	170	46.38	229	47.60	43.70	-59	46,697	-0.13%	大買/大賣/
2021/05/03	341	49.61	273	49.66	48.45	68	45,015	0.15%	大買/大賣/
2021/04/29	179	47.99	132	47.50	48.00	47	43,382	0.11%	大買/大賣/
2021/04/28	29	47.01	124	46.99	46.45	-95	41,922	-0.23%	大賣/
2021/04/27	107	48.36	44.2	49.27	47.85	62.8	41,642	0.15%	大買/
2021/04/26	94	48.13	71.1	47.62	48.70	22.9	40,781	0.06%
2021/04/23	87	46.51	64	46.71	45.70	23	39,893	0.06%
2021/04/22	258	50.37	208	51.46	48.30	50	38,942	0.13%	大買/大賣/
2021/04/21	166.4	46.47	67.5	46.32	48.00	98.9	35,741	0.28%	大買/
2021/04/20	74.5	44.84	93	45.12	46.50	-18.5	34,540	-0.05%
2021/04/19	26.1	44.99	189.5	45.16	46.05	-163.5	33,267	-0.49%	大賣/鉅額交易
2021/04/16	153	41.83	181.2	41.95	41.90	-28.2	31,918	-0.09%	大買/大賣/
2021/04/15	25	40.48	47	40.54	40.15	-22	30,497	-0.07%
2021/04/14	75	40.03	69.1	40.62	39.95	5.9	30,141	0.02%
2021/04/13	40	39.93	25.7	39.89	39.55	14.3	28,521	0.05%
2021/04/12	73	40.69	38	40.69	40.80	35	28,017	0.12%
2021/04/09	84	38.59	64	38.89	38.50	20	26,927	0.07%
2021/04/08	369	40.13	394	40.06	39.35	-25	26,031	-0.10%	大買/大賣/
2021/04/07	23	36.56	76	36.86	37.85	-53	24,214	-0.22%
2021/04/06	3	34.45	36.5	34.15	34.45	-33.5	22,297	-0.15%
2021/04/01	64	31.39	68	31.32	31.35	-4	22,073	-0.02%
2021/03/31	46	31.44	8.4	30.91	31.35	37.6	22,107	0.17%
2021/03/30	8	30.99	17	30.87	31.10	-9	21,953	-0.04%
2021/03/29	47	30.42	47	30.49	30.50	0	22,022	0.00%
2021/03/26	0	0.00	1	30.00	29.80	-1	23,036	0.00%
2021/03/25	15.1	29.60	20	29.66	29.65	-4.9	23,726	-0.02%
2021/03/24	26	29.47	0	0.00	29.40	26	24,143	0.11%
2021/03/23	15	29.78	19	29.78	29.90	-4	24,409	-0.02%
2021/03/19	1	29.35	0	0.00	29.35	1	25,487	0.00%
2021/03/17	31	29.50	4	29.78	29.70	27	26,973	0.10%
2021/03/16	13	29.66	5	29.50	29.55	8	28,297	0.03%
2021/03/15	1	30.30	20	30.30	30.35	-19	28,818	-0.07%
2021/03/12	11	30.23	109	30.39	30.60	-98	29,225	-0.34%	大賣/
2021/03/11	20	30.77	26	30.81	30.60	-6	30,507	-0.02%
2021/03/10	21	30.36	1	30.45	30.40	20	31,505	0.06%
2021/03/09	115	30.34	10	30.63	30.35	105	32,527	0.32%	大買/鉅額交易
2021/03/08	22	29.98	16	29.98	29.55	6	32,658	0.02%
2021/03/05	72	30.98	56	31.04	30.20	16	32,969	0.05%
2021/03/04	143.1	33.14	183.2	33.07	32.80	-40.1	33,058	-0.12%	大買/大賣/
2021/03/03	200	31.29	190	31.38	31.60	10	32,025	0.03%	大買/大賣/
2021/03/02	14	31.60	27	31.39	30.45	-13	33,205	-0.04%
2021/02/26	15	31.62	24.2	31.45	31.20	-9.2	33,433	-0.03%
2021/02/25	3	30.80	20	30.98	30.90	-17	33,046	-0.05%
2021/02/24	15	30.61	5	30.98	30.35	10	33,029	0.03%
2021/02/23	55.4	30.70	107	30.78	30.85	-51.6	32,714	-0.16%	大賣/
2021/02/22	65	29.27	36.1	29.36	29.45	28.9	32,028	0.09%
2021/02/19	17	27.76	12	28.18	28.20	5	31,837	0.02%
2021/02/18	10	27.55	5	27.92	27.85	5	31,859	0.02%
2021/02/17	2.3	26.11	15	26.95	27.65	-12.8	31,818	-0.04%
2021/02/05	12	25.45	4	25.99	25.50	8	31,545	0.03%
2021/02/04	13	25.65	13	25.72	25.90	0	31,699	0.00%
2021/02/03	1	25.85	3	25.90	25.70	-2	31,928	-0.01%
2021/02/01	5	26.00	8.2	25.77	26.20	-3.2	32,775	-0.01%
2021/01/29	1	25.35	1	25.60	25.10	0	33,013	0.00%
2021/01/28	19	25.37	15	25.46	25.40	4	33,332	0.01%
2021/01/27	8.2	26.23	2	26.05	25.80	6.2	33,894	0.02%
2021/01/26	7	26.46	6	26.61	26.80	1	35,106	0.00%
2021/01/25	5	26.45	21	26.17	27.15	-16	35,725	-0.04%
2021/01/22	6	25.36	5	25.58	25.90	1	36,213	0.00%
2021/01/21	1	26.10	3	26.15	25.90	-2	36,365	-0.01%
2021/01/20	81	25.61	4.5	26.52	25.85	76.5	37,058	0.21%
2021/01/19	4.1	27.24	3	27.55	27.10	1.1	36,744	0.00%
2021/01/18	6	27.23	15	27.21	27.45	-9	36,641	-0.02%
2021/01/15	14	27.81	21	28.06	27.95	-7	36,487	-0.02%
2021/01/14	4	28.91	52	29.06	28.65	-48	36,265	-0.13%
2021/01/13	8	28.79	35	28.46	28.65	-27	36,306	-0.07%
2021/01/12	14.1	30.18	20	30.15	29.65	-5.9	35,776	-0.02%
2021/01/11	3	30.55	2	30.38	30.85	1	35,532	0.00%
2021/01/08	75	30.67	50	30.44	30.85	25	35,398	0.07%
2021/01/07	59	30.49	30	30.52	30.80	29	35,250	0.08%
2021/01/06	27.1	30.14	47	30.22	29.90	-19.9	34,962	-0.06%
2021/01/05	10	31.15	46	31.36	30.90	-36	35,339	-0.10%
2021/01/04	23	30.92	4	31.44	31.00	19	35,400	0.05%
2020/12/31	10	30.55	4	30.88	31.30	6	35,206	0.02%
2020/12/30	13	31.54	15	31.48	30.95	-2	34,896	-0.01%
2020/12/29	8	30.94	14	31.10	31.00	-6	34,474	-0.02%
2020/12/28	9	30.47	15	30.41	30.25	-6	34,001	-0.02%
2020/12/25	35	30.60	13	30.62	30.65	22	33,585	0.07%
2020/12/24	20	31.26	20	31.60	31.10	0	33,198	0.00%
2020/12/23	3	31.20	42	30.98	31.25	-39	32,986	-0.12%
2020/12/22	110	31.75	62	32.76	30.85	48	32,667	0.15%	大買/
2020/12/21	27	32.55	17.1	32.53	32.40	9.9	31,440	0.03%
2020/12/18	11	31.78	41	32.17	31.85	-30	30,695	-0.10%
2020/12/17	9	31.88	2	31.88	32.00	7	30,285	0.02%
2020/12/16	9	31.61	11	31.81	32.00	-2	29,947	-0.01%
2020/12/15	24	31.15	13	31.54	30.95	11	29,343	0.04%
2020/12/14	19	31.15	23.1	30.99	30.90	-4.1	28,754	-0.01%
2020/12/11	78.5	31.56	31	31.85	31.35	47.5	28,210	0.17%
2020/12/10	58	32.96	698	33.10	32.10	-640	27,234	-2.35%	大賣/鉅額交易
2020/12/09	51	32.06	31	31.75	32.00	20	25,915	0.08%
2020/12/08	22.2	31.02	7	31.36	31.10	15.2	25,320	0.06%
2020/12/07	93.2	31.50	24	31.08	31.00	69.2	24,861	0.28%
2020/12/04	42.2	30.24	43	30.50	30.60	-0.9	23,494	0.00%
2020/12/03	18	29.06	79.1	29.18	29.20	-61.1	22,316	-0.27%
2020/12/02	25.2	28.05	26	28.27	27.80	-0.8	21,321	0.00%
2020/12/01	106.2	28.23	65	28.08	27.95	41.2	20,950	0.20%	大買/
2020/11/30	101	28.00	75	28.23	28.10	26	20,195	0.13%	大買/
2020/11/27	15	26.73	5	26.68	26.85	10	19,182	0.05%
2020/11/26	85	26.46	169.1	26.24	26.35	-84.1	18,505	-0.45%	大賣/
2020/11/25	15	24.44	21	24.59	24.85	-6	16,813	-0.04%
2020/11/24	28.2	23.97	0	0.00	23.75	28.2	16,303	0.17%
2020/11/23	1	23.50	1	24.30	24.30	0	16,140	0.00%
2020/11/20	1.5	23.75	5	24.05	23.75	-3.5	15,843	-0.02%
2020/11/19	3	24.15	11	24.25	24.05	-8	15,636	-0.05%
2020/11/18	8.1	24.52	0	0.00	24.60	8.1	15,415	0.05%
2020/11/17	0	0.00	8	24.59	24.65	-8	15,220	-0.05%
2020/11/16	7	23.91	0	0.00	24.15	7	15,186	0.05%
2020/11/13	15.3	24.25	5	24.50	24.15	10.3	15,049	0.07%
2020/11/12	22	24.17	25	24.32	24.75	-3	14,918	-0.02%
2020/11/11	40	24.81	11	24.75	24.65	29	14,680	0.20%
2020/11/10	22	24.93	6	25.20	24.90	16	14,494	0.11%
2020/11/09	7	24.54	24	24.79	24.85	-17	13,952	-0.12%
2020/11/06	11	24.06	17	24.42	24.10	-6	13,465	-0.04%
2020/11/05	21	24.02	0	0.00	23.85	21	13,083	0.16%
2020/11/04	11	24.08	5	24.14	24.50	6	12,721	0.05%
2020/11/03	55	24.23	75.6	24.24	24.10	-20.6	12,087	-0.17%
2020/11/02	156	23.16	203.3	23.01	23.15	-47.3	10,669	-0.44%	大買/大賣/
2020/10/30	19	22.14	30	22.15	21.90	-11	9,912	-0.11%
2020/10/29	49	22.99	423.2	22.85	22.65	-374.2	9,077	-4.12%	大賣/鉅額交易
2020/10/28	653	22.73	271	22.73	22.90	382	8,635	4.42%	大買/大賣/鉅額交易
2020/10/27	1	21.15	5	21.53	21.50	-4	7,762	-0.05%
2020/10/26	1	21.25	5	21.15	21.05	-4	7,681	-0.05%
2020/10/23	1	20.55	3	21.03	21.00	-2	7,646	-0.03%
2020/10/22	8	20.70	0	0.00	20.65	8	7,590	0.11%
2020/10/21	0	0.00	14	21.60	21.30	-14	7,424	-0.19%
2020/10/20	4	20.45	0	0.00	20.35	4	7,186	0.06%
2020/10/19	2	20.83	0	0.00	20.80	2	7,118	0.03%
2020/10/16	5	21.21	0.2	21.15	21.15	4.8	7,049	0.07%
2020/10/15	5.1	21.48	0	0.00	21.60	5.1	6,976	0.07%
2020/10/14	0	0.00	2	22.10	22.00	-2	6,894	-0.03%
2020/10/13	15	21.93	15	22.27	22.30	0	6,791	0.00%
2020/10/12	0	0.00	35	21.80	22.00	-35	6,033	-0.58%
2020/10/08	0	0.00	59	19.75	20.00	-59	5,673	-1.04%
2020/10/05	2	19.48	0	0.00	19.55	2	5,856	0.03%
2020/09/30	2	19.70	0	0.00	19.65	2	5,996	0.03%
2020/09/29	1	19.60	4	19.20	19.50	-3	6,006	-0.05%
2020/09/25	4.2	19.05	0	0.00	18.95	4.2	6,021	0.07%
2020/09/24	4	19.28	0	19.50	19.10	4	6,006	0.07%
2020/09/23	1	20.05	2	20.00	20.00	-1	5,953	-0.02%
2020/09/22	4	20.24	0	0.00	20.20	4	5,992	0.07%
2020/09/18	2	21.00	0	0.00	21.00	2	6,485	0.03%
2020/09/17	0	0.00	54	20.78	20.75	-54	6,786	-0.80%
2020/09/16	0	0.00	1	20.60	20.60	-1	7,068	-0.01%
2020/09/15	96	20.59	40	20.74	20.50	56	7,356	0.76%
2020/09/14	6	20.87	1	20.75	20.70	5	7,588	0.07%
2020/09/11	38	21.71	7	21.30	21.40	31	7,495	0.41%
2020/09/10	15	22.70	0	0.00	22.90	15	7,258	0.21%
2020/09/09	18	22.56	28	22.84	22.85	-10	7,234	-0.14%
2020/09/08	1	22.45	0	0.00	22.15	1	7,240	0.01%
2020/09/07	4	22.29	9	22.16	22.45	-5	7,304	-0.07%
2020/09/04	3	21.65	5	21.60	21.65	-2	7,277	-0.03%
2020/09/03	12	22.19	0	0.00	22.10	12	7,259	0.17%
2020/09/02	2	22.40	32	21.86	22.40	-30	7,250	-0.41%
2020/09/01	0	0.00	28.2	21.73	21.70	-28.2	7,186	-0.39%
2020/08/31	4	21.39	0	0.00	21.25	4	7,149	0.06%
2020/08/28	3	21.40	31	21.42	21.25	-28	7,154	-0.39%
2020/08/27	32	21.24	2	21.35	21.00	30	7,174	0.42%
2020/08/26	51	21.52	65	21.75	21.45	-14	7,160	-0.20%
2020/08/25	0	0.00	3	21.60	21.60	-3	7,170	-0.04%
2020/08/24	6	21.53	41	21.57	21.45	-35	7,229	-0.48%
2020/08/21	0	0.00	49	21.18	21.35	-49	7,316	-0.67%
2020/08/20	20	20.35	60	20.55	20.55	-40	7,288	-0.55%
2020/08/19	124	20.99	16	20.90	20.85	108	7,141	1.51%	大買/鉅額交易
2020/08/18	5	21.35	21	21.41	21.40	-16	7,074	-0.23%
2020/08/17	23	21.25	0	0.00	21.35	23	7,102	0.32%
2020/08/14	152	21.60	1	22.10	21.60	151	7,079	2.13%	大買/鉅額交易
2020/08/13	3	21.78	0	0.00	21.80	3	7,062	0.04%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	2	22.38	3	22.87	22.20	-1	6,987	-0.01%
2020/08/10	22	22.27	20	22.40	22.50	2	6,916	0.03%
2020/08/07	2	22.23	0	0.00	22.25	2	6,928	0.03%
2020/08/06	1	22.55	0	0.00	22.70	1	6,895	0.01%
2020/08/05	3	22.88	2	23.25	22.70	1	6,924	0.01%
2020/08/03	6	22.83	0	0.00	22.65	6	6,994	0.09%
2020/07/30	5	23.70	13	22.78	23.65	-8	7,009	-0.11%
2020/07/27	3	23.10	0	0.00	22.65	3	7,211	0.04%
2020/07/24	2	24.05	35	23.81	23.80	-33	7,190	-0.46%
2020/07/23	46	24.43	0	0.00	24.25	46	7,201	0.64%
2020/07/22	2	24.45	0	0.00	24.60	2	7,312	0.03%
2020/07/21	6	24.45	6	24.60	24.60	0	7,340	0.00%
2020/07/20	3	24.15	3	24.55	24.55	0	7,341	0.00%
2020/07/17	33	24.67	0	0.00	24.60	33	7,342	0.45%
2020/07/16	6	24.95	73	25.01	25.05	-67	7,371	-0.91%
2020/07/15	3	24.90	79	24.97	25.05	-76	7,408	-1.03%
2020/07/14	11	25.93	0	0.00	25.80	11	7,402	0.15%
2020/07/13	11	26.24	40	26.25	26.00	-29	7,330	-0.40%
2020/07/10	5	26.95	0	0.00	26.70	5	7,282	0.07%
2020/07/09	0	0.00	60	27.52	27.30	-60	7,226	-0.83%
2020/07/06	157	26.70	199	26.89	26.90	-42	7,267	-0.58%	大買/大賣/
2020/07/03	22	26.70	0	0.00	26.85	22	7,334	0.30%
2020/07/02	60	27.03	5	27.40	26.95	55	7,345	0.75%
2020/07/01	40	26.97	0	0.00	27.10	40	7,375	0.54%
2020/06/30	60	26.90	58	26.99	27.10	2	7,451	0.03%
2020/06/29	2	25.93	62	26.33	26.35	-60	7,246	-0.83%
2020/06/24	14	25.86	10	25.72	26.05	4	6,930	0.06%
2020/06/23	6	25.22	5	25.30	25.40	1	6,650	0.02%
2020/06/22	4	25.45	37	26.07	25.25	-33	6,309	-0.52%
2020/06/19	19	26.58	0	0.00	26.00	19	6,023	0.32%
2020/06/18	17	26.97	0	0.00	26.95	17	5,733	0.30%
2020/06/16	0	0.00	6	27.15	27.30	-6	5,803	-0.10%
2020/06/15	42	27.40	3	28.25	27.15	39	5,907	0.66%
2020/06/12	3	27.10	3	27.60	27.90	0	5,817	0.00%
2020/06/11	2	27.55	62	27.70	27.55	-60	5,802	-1.03%
2020/06/10	30	27.62	0	0.00	27.65	30	5,761	0.52%
2020/06/09	1	27.80	1	27.80	27.80	0	5,891	0.00%
2020/06/08	75	27.55	0	0.00	27.40	75	5,930	1.26%
2020/06/04	0	0.00	15	27.60	27.80	-15	6,053	-0.25%
2020/06/03	0	0.00	44	27.52	27.40	-44	6,053	-0.73%
2020/06/01	1	26.80	0	0.00	26.70	1	6,069	0.02%
2020/05/29	65	27.00	0	0.00	26.85	65	6,065	1.07%
2020/05/28	1	27.50	22	27.96	27.45	-21	6,074	-0.35%
2020/05/27	5	27.15	0	0.00	27.10	5	6,063	0.08%
2020/05/19	0	0.00	4	26.00	25.80	-4	6,072	-0.07%
2020/05/18	0	0.00	23	25.57	25.40	-23	6,049	-0.38%
2020/05/12	53	26.93	0	0.00	26.80	53	6,009	0.88%
2020/05/11	0	0.00	60	27.45	27.50	-60	5,945	-1.01%
2020/05/08	30	27.07	0	0.00	26.95	30	5,899	0.51%
2020/05/07	0	0.00	30	27.32	27.35	-30	5,826	-0.51%
2020/05/06	20	27.10	0	0.00	27.05	20	5,794	0.35%
2020/05/05	14	27.28	1	27.65	27.40	13	5,752	0.23%
2020/05/04	0	0.00	51	27.53	27.50	-51	5,677	-0.90%
2020/04/29	30	26.30	0	0.00	26.30	30	5,449	0.55%
2020/04/28	53	26.46	3	26.60	26.30	50	5,407	0.92%
2020/04/27	0	0.00	31	26.29	26.40	-31	5,454	-0.57%
2020/04/23	15	25.33	6	25.50	25.20	9	5,316	0.17%
2020/04/22	6	25.22	0	0.00	25.50	6	5,315	0.11%
2020/04/20	0	0.00	25	25.80	26.25	-25	5,288	-0.47%
2020/04/17	14	25.69	8	25.93	25.50	6	5,337	0.11%
2020/04/16	3	25.70	10	25.70	25.70	-7	5,325	-0.13%
2020/04/15	0	0.00	26	26.06	26.15	-26	5,295	-0.49%
2020/04/14	0	0.00	15	25.55	25.55	-15	5,247	-0.29%
2020/04/10	0	0.00	19	25.60	25.40	-19	5,271	-0.36%
2020/04/09	0	0.00	64	25.27	25.40	-64	5,270	-1.21%
2020/04/08	0	0.00	60	24.57	24.80	-60	5,172	-1.16%
2020/04/07	58	24.25	22	24.22	24.10	36	5,091	0.71%
2020/04/06	21	24.10	20	24.30	24.30	1	5,104	0.02%
2020/04/01	131	25.47	20	25.18	25.00	111	5,046	2.20%	大買/鉅額交易
2020/03/31	38	26.31	0	0.00	26.90	38	5,005	0.76%
2020/03/30	2	26.20	8	26.64	26.70	-6	5,058	-0.12%
2020/03/27	31	27.03	0	0.00	26.70	31	5,279	0.59%
2020/03/24	1	27.45	55	27.10	26.70	-54	5,833	-0.93%
2020/03/23	2	24.55	2	25.10	25.30	0	5,947	0.00%
2020/03/20	30	25.56	14	24.86	25.65	16	6,001	0.27%
2020/03/19	29	24.62	50	24.45	24.20	-21	5,993	-0.35%
2020/03/18	1	27.05	1	27.30	26.85	0	6,004	0.00%
2020/03/16	40	28.43	25	28.07	28.05	15	5,917	0.25%
2020/03/13	22	27.31	60	27.87	28.40	-38	5,943	-0.64%
2020/03/12	10	29.90	25	29.55	30.00	-15	5,803	-0.26%
2020/03/11	41	30.65	0	0.00	30.35	41	5,777	0.71%
2020/03/09	0	0.00	68	29.83	29.90	-68	5,685	-1.20%
2020/03/06	59	29.96	20	29.93	30.00	39	5,825	0.67%
2020/03/05	10	30.70	0	0.00	30.75	10	5,798	0.17%
2020/03/03	45	31.35	0	0.00	31.00	45	5,757	0.78%
2020/02/26	35	31.42	0	0.00	31.65	35	5,528	0.63%
2020/02/25	0	0.00	0.1	31.35	31.30	-0.1	5,461	0.00%
2020/02/18	1	31.10	0	0.00	30.90	1	5,541	0.02%
2020/02/12	5	29.75	0	0.00	29.85	5	5,695	0.09%
2020/02/11	0	0.00	2	29.65	29.60	-2	5,690	-0.04%
2020/02/07	1	29.20	0	0.00	29.25	1	5,679	0.02%
2020/02/06	2	29.45	0	0.00	29.55	2	5,693	0.04%
2020/02/03	1	29.30	0	0.00	29.35	1	5,708	0.02%
2020/01/20	7	31.11	1	31.15	31.10	6	5,774	0.10%
2020/01/17	4	31.39	0	0.00	31.45	4	5,772	0.07%
2020/01/15	0	0.00	1	31.65	31.65	-1	5,814	-0.02%
2020/01/13	0	0.00	10	31.78	31.95	-10	5,823	-0.17%
2020/01/10	7	31.17	1	31.20	31.25	6	5,934	0.10%
2020/01/08	6	30.88	0	0.00	30.50	6	5,899	0.10%
2020/01/03	14	31.66	4	31.55	31.40	10	5,842	0.17%
2019/12/31	5	32.10	0	0.00	32.05	5	5,811	0.09%
2019/12/30	16	32.32	0	0.00	32.30	16	5,817	0.28%
2019/12/27	2	31.70	0	0.00	31.85	2	5,766	0.03%
2019/12/26	1	31.90	1	32.10	31.80	0	5,815	0.00%
2019/12/24	40	32.56	41	32.12	32.60	-1	5,872	-0.02%
2019/12/23	94	32.53	2	32.45	32.55	92	5,758	1.60%
2019/12/20	521	31.78	22	31.44	31.75	499	5,649	8.83%	大買/鉅額交易
2019/12/19	5	31.38	1	31.50	31.55	4	5,448	0.07%
2019/12/18	2	31.45	1	31.30	31.40	1	5,345	0.02%
2019/12/17	1	30.60	10.6	30.61	30.70	-9.6	5,184	-0.18%
2019/12/16	1	30.65	2	30.85	30.85	-1	5,103	-0.02%
2019/12/13	2	29.73	2	30.35	30.45	0	4,980	0.00%
2019/12/12	1	29.55	4	29.50	29.55	-3	4,829	-0.06%
2019/12/11	1	29.30	0	0.00	29.25	1	4,899	0.02%
2019/12/10	2	29.25	6	30.15	29.30	-4	4,850	-0.08%
2019/12/09	1	31.10	1	30.90	30.75	0	4,738	0.00%
2019/12/06	11	30.52	2	30.75	30.70	9	4,670	0.19%
2019/12/05	1	29.80	0	0.00	29.80	1	4,555	0.02%
2019/12/04	18	29.69	0	0.00	29.75	18	4,502	0.40%
2019/12/03	3	29.78	0	0.00	29.90	3	4,430	0.07%
2019/12/02	9	28.12	9	28.30	28.35	0	4,264	0.00%
2019/11/29	1	29.25	0	0.00	29.10	1	4,235	0.02%
2019/11/27	0	0.00	5	29.55	29.50	-5	4,243	-0.12%
2019/11/26	2	29.75	0	0.00	29.60	2	4,207	0.05%
2019/11/14	3	30.10	3	30.30	29.50	0	4,530	0.00%
2019/11/13	2	30.95	0	0.00	30.85	2	4,419	0.05%
2019/11/12	0	0.00	5	32.50	32.40	-5	4,372	-0.11%
2019/10/29	2	33.30	0	0.00	33.25	2	4,613	0.04%
2019/10/18	6	32.92	4	33.35	33.15	2	4,716	0.04%
2019/10/14	2	33.85	0	0.00	34.00	2	4,540	0.04%
2019/10/07	5	33.07	4	33.20	33.30	1	4,426	0.02%
2019/10/02	9	33.07	9	33.22	33.20	0	4,308	0.00%
2019/10/01	7	33.20	7	33.10	33.10	0	4,232	0.00%
2019/09/27	0	0.00	2	34.95	34.75	-2	4,071	-0.05%
2019/09/26	3	35.00	5	35.25	35.25	-2	3,985	-0.05%
2019/09/25	5	36.29	0	0.00	36.00	5	3,866	0.13%
2019/09/18	0	0.00	10	39.70	39.40	-10	3,794	-0.26%
2019/09/05	0	0.00	20	38.95	38.75	-20	4,448	-0.45%
2019/09/04	20	39.78	0	0.00	39.25	20	4,457	0.45%
2019/09/03	0	0.00	3	39.20	39.40	-3	4,526	-0.07%
2019/09/02	1	38.70	0	0.00	38.75	1	4,470	0.02%
2019/08/29	2	38.20	0	0.00	38.15	2	4,418	0.05%
2019/08/28	2	38.25	0	0.00	38.10	2	4,423	0.05%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/20	1	40.55	0	0.00	40.50	1	4,042	0.02%
2019/08/19	1	41.10	0	0.00	41.40	1	4,031	0.02%
2019/08/14	2	43.20	5	43.11	42.50	-3	4,120	-0.07%
2019/08/13	1	45.65	0	0.00	45.40	1	4,062	0.02%
2019/07/31	0	0.00	1	46.15	46.25	-1	4,118	-0.02%
2019/07/30	0	0.00	12	46.24	46.00	-12	4,175	-0.29%
2019/07/29	1	46.50	0	46.50	46.50	1	4,351	0.02%
2019/07/26	1	45.80	0	0.00	46.00	1	4,307	0.02%
2019/07/25	0.1	45.70	0	0.00	45.70	0.1	4,338	0.00%
2019/07/24	0	0.00	3	46.50	46.00	-3	4,352	-0.07%
2019/07/23	3	47.10	0	0.00	46.80	3	4,290	0.07%
2019/07/22	1	47.10	2	46.83	46.80	-1	4,266	-0.02%
2019/07/19	1	46.40	2	46.25	46.30	-1	4,152	-0.02%
2019/07/12	0	0.00	4	45.15	45.15	-4	4,357	-0.09%
2019/07/01	0	0.00	0.6	45.30	45.50	-0.6	5,207	-0.01%
2019/06/28	7	45.41	0	0.00	45.30	7	5,252	0.13%
2019/06/27	0	0.00	1	45.95	45.95	-1	5,257	-0.02%
2019/06/26	0	0.00	1	46.40	46.40	-1	5,218	-0.02%
2019/06/19	2	46.10	1	45.80	45.80	1	5,252	0.02%
2019/06/18	2	45.60	0	0.00	46.00	2	5,337	0.04%
2019/06/17	5	45.85	1	45.95	45.85	4	5,770	0.07%
2019/06/14	1	45.50	0	0.00	45.50	1	5,918	0.02%
2019/05/31	0	0.00	1	44.10	44.05	-1	6,207	-0.02%
2019/05/23	1	44.40	0	0.00	44.05	1	6,541	0.02%
2019/05/21	0	0.00	3	44.07	44.20	-3	6,469	-0.05%
2019/05/17	0	0.00	6	43.90	43.90	-6	6,483	-0.09%
2019/05/15	0	0.00	20	43.90	43.90	-20	6,684	-0.30%
2019/05/14	11	43.73	1	43.30	43.80	10	6,884	0.15%
2019/05/09	0	0.00	5	43.87	43.85	-5	7,167	-0.07%
2019/05/08	16	44.43	4	44.28	43.90	12	7,191	0.17%
2019/05/07	5	44.35	15	44.33	44.25	-10	7,231	-0.14%
2019/05/06	26	44.67	2	44.40	44.40	24	7,482	0.32%
2019/04/25	3	43.98	0	0.00	43.90	3	7,661	0.04%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	5	43.65	0	0.00	43.70	5	8,131	0.06%
2019/04/18	0	0.00	3	43.75	43.70	-3	8,276	-0.04%
2019/04/17	0	0.00	20	44.00	43.95	-20	8,424	-0.24%
2019/04/16	0	0.00	4	43.61	43.70	-4	8,758	-0.05%
2019/04/15	0	0.00	5	43.65	43.60	-5	8,982	-0.06%
2019/04/11	0	0.00	0	44.00	44.00	0	9,154	0.00%
2019/04/09	10	44.27	14	44.39	44.20	-4	9,093	-0.04%
2019/04/08	4	45.16	0	0.00	44.80	4	9,010	0.04%
2019/04/03	1	45.20	1	45.60	45.70	0	8,951	0.00%
2019/04/02	0	0.00	1	45.65	45.55	-1	9,222	-0.01%
2019/03/28	0	0.00	99	45.17	44.95	-99	9,955	-0.99%
2019/03/27	4	45.95	122	46.39	45.55	-118	9,886	-1.19%	大賣/鉅額交易
2019/03/26	1	45.65	0	0.00	45.55	1	9,681	0.01%
2019/03/25	10	45.90	1	45.65	45.95	9	9,644	0.09%
2019/03/22	13	46.27	70	47.00	46.15	-57	9,617	-0.59%
2019/03/21	13	47.07	17	47.53	46.80	-4	9,505	-0.04%
2019/03/20	285	46.06	27	46.90	47.25	258	9,335	2.76%	大買/鉅額交易
2019/03/19	20	45.03	4	45.43	45.30	16	8,875	0.18%
2019/03/18	1	44.30	2	44.50	44.65	-1	8,758	-0.01%
2019/03/15	1	43.25	0	0.00	43.90	1	8,722	0.01%
2019/03/14	10	43.25	10	43.38	43.40	0	8,673	0.00%
2019/03/13	0	0.00	20	43.51	43.15	-20	8,653	-0.23%
2019/03/12	0	0.00	2	43.93	43.50	-2	8,700	-0.02%
2019/03/11	0	0.00	2	44.00	43.70	-2	8,757	-0.02%
2019/03/08	1	43.60	0	0.00	43.85	1	8,866	0.01%
2019/03/07	2	43.78	20	43.80	43.50	-18	9,100	-0.20%
2019/03/06	2	43.85	0	0.00	43.85	2	9,303	0.02%
2019/03/05	6	44.27	0	0.00	44.10	6	9,506	0.06%
2019/03/04	5	44.65	20	44.68	44.70	-15	9,893	-0.15%
2019/02/27	1	44.00	5	43.95	44.00	-4	10,492	-0.04%
2019/02/26	4	44.10	0	0.00	44.00	4	10,566	0.04%
2019/02/25	0	0.00	5	44.20	43.85	-5	10,606	-0.05%
2019/02/22	2	43.65	0	0.00	43.60	2	10,647	0.02%
2019/02/20	5	43.98	0	0.00	44.05	5	10,551	0.05%
2019/02/19	20	43.85	0	0.00	43.85	20	10,492	0.19%
2019/02/18	2	44.50	2	44.15	43.75	0	10,555	0.00%
2019/02/15	1	44.60	30	44.40	44.00	-29	10,721	-0.27%
2019/02/14	0	0.00	13	45.00	44.55	-13	10,780	-0.12%
2019/02/13	6	45.10	6	45.53	45.65	0	10,803	0.00%
2019/02/12	3	44.25	0	0.00	45.55	3	10,689	0.03%
2019/02/11	0	0.00	21	44.00	43.95	-21	10,492	-0.20%
2019/01/28	0	0.00	0	43.85	43.85	0	10,508	0.00%
2019/01/25	26	44.26	6	43.95	43.85	20	10,632	0.19%
2019/01/24	10	45.60	0	0.00	45.50	10	10,507	0.10%
2019/01/22	15	46.10	0	0.00	45.70	15	10,682	0.14%
2019/01/17	5	46.60	10	46.35	46.10	-5	11,343	-0.04%
2019/01/16	9	47.48	6	47.60	46.80	3	11,832	0.03%
2019/01/15	12	47.90	4	47.50	48.00	8	11,916	0.07%
2019/01/10	2	47.45	4	47.30	46.75	-2	13,226	-0.02%
2019/01/09	11	47.05	245	46.41	47.20	-234	13,256	-1.77%	大賣/鉅額交易
2019/01/08	44	46.49	60	46.33	46.80	-16	13,112	-0.12%
2019/01/07	261	44.44	43	44.00	45.00	218	12,778	1.71%	大買/鉅額交易
2019/01/04	41	43.60	0	0.00	43.80	41	12,633	0.32%
2019/01/03	0	0.00	10	42.75	43.30	-10	12,793	-0.08%
2019/01/02	10	42.45	0	0.00	42.40	10	12,962	0.08%
2018/12/28	2	42.00	2	42.03	42.05	0	13,152	0.00%
2018/12/26	0	0.00	0	41.80	42.00	0	13,706	0.00%
2018/12/25	11	41.25	1	41.65	41.85	10	14,400	0.07%
2018/12/24	30	42.90	0	0.00	42.00	30	14,374	0.21%
2018/12/21	11	43.72	0	0.00	42.85	11	14,682	0.07%
2018/12/17	0	0.00	1	42.05	42.00	-1	16,118	-0.01%
2018/12/11	0	0.00	5	42.05	42.05	-5	17,110	-0.03%
2018/12/07	0	0.00	20	41.75	42.00	-20	17,289	-0.12%
2018/12/05	0	0.00	5	42.35	42.35	-5	17,502	-0.03%
2018/12/04	5	43.25	0	0.00	43.05	5	17,561	0.03%
2018/12/03	13	43.34	0	0.00	43.50	13	17,574	0.07%
2018/11/30	0	0.00	3	43.63	42.70	-3	17,586	-0.02%
2018/11/29	73	43.62	67	43.32	42.85	6	17,471	0.03%
2018/11/28	16	41.53	10	41.79	42.00	6	17,670	0.03%
2018/11/27	18	41.04	18	41.34	42.05	0	17,497	0.00%
2018/11/26	6	41.98	6	41.78	43.00	0	17,106	0.00%
2018/11/23	0	0.00	3	42.95	42.95	-3	16,518	-0.02%
2018/11/22	20	43.23	7	42.77	42.80	13	16,619	0.08%
2018/11/21	4	43.74	6	43.51	43.55	-2	16,659	-0.01%
2018/11/20	0	0.00	10	44.75	44.40	-10	16,773	-0.06%
2018/11/16	1	44.95	1	45.15	44.65	0	17,340	0.00%
2018/11/14	2	45.10	0	0.00	45.10	2	17,459	0.01%
2018/11/13	2	44.70	7	44.84	45.45	-5	17,434	-0.03%
2018/11/12	16	44.89	9	44.55	43.95	7	17,616	0.04%
2018/11/09	0	0.00	3	46.03	45.80	-3	17,949	-0.02%
2018/11/08	0	0.00	3	45.25	45.50	-3	18,561	-0.02%
2018/11/07	2	44.75	0	0.00	45.00	2	18,827	0.01%
2018/11/06	2	44.90	0	0.00	44.80	2	19,151	0.01%
2018/11/05	0	0.00	3	46.57	45.50	-3	19,218	-0.02%
2018/11/02	8	46.24	11	46.05	45.35	-3	19,466	-0.02%
2018/11/01	2	44.90	3	44.95	44.90	-1	19,434	-0.01%
2018/10/30	0	0.00	6	43.55	43.15	-6	19,967	-0.03%
2018/10/29	3	43.48	15	43.77	43.25	-12	19,877	-0.06%
2018/10/26	0	0.00	15	43.99	43.30	-15	19,683	-0.08%
2018/10/25	8	43.65	2	45.00	43.20	6	19,475	0.03%
2018/10/24	42	48.26	29	48.38	46.95	13	19,131	0.07%
2018/10/23	3.2	50.94	8	50.90	50.90	-4.8	18,589	-0.03%
2018/10/22	19	52.06	12.2	51.82	51.30	6.8	18,459	0.04%
2018/10/19	15	50.60	4	50.85	51.30	11	18,041	0.06%
2018/10/18	29	47.28	27	47.15	48.60	2	17,362	0.01%
2018/10/17	13.1	46.31	5	47.53	46.00	8.1	16,799	0.05%
2018/10/16	0	0.00	13	47.57	47.80	-13	16,704	-0.08%
2018/10/15	0.6	47.30	9	48.94	47.30	-8.4	16,678	-0.05%
2018/10/11	3	45.82	1	46.20	45.25	2	16,853	0.01%
2018/10/09	1	49.90	6	48.69	50.20	-5	16,566	-0.03%
2018/10/08	4	49.59	0	0.00	49.00	4	16,293	0.02%
2018/10/05	20.1	49.91	37	50.14	50.60	-16.9	16,074	-0.10%
2018/10/04	0	0.00	13	50.33	51.30	-13	15,838	-0.08%
2018/10/03	63.1	51.47	3	50.13	49.00	60.1	15,498	0.39%
2018/10/01	23	51.94	12	52.20	53.10	11	14,804	0.07%
2018/09/28	40	53.68	33.2	53.59	53.50	6.8	14,574	0.05%
2018/09/27	12	50.80	2	53.60	54.80	10	14,303	0.07%
2018/09/26	69	52.68	23	52.42	52.00	46	14,006	0.33%
2018/09/25	8	53.98	8	54.20	54.00	0	13,820	0.00%
2018/09/21	2	52.65	14	52.60	53.20	-12	13,491	-0.09%
2018/09/20	3	51.20	4	52.16	52.50	-1	13,152	-0.01%
2018/09/19	1	48.25	5.1	49.71	50.30	-4.1	12,459	-0.03%
2018/09/18	4	46.33	4	46.19	46.60	0	11,924	0.00%
2018/09/17	23	45.17	1	44.80	44.80	22	11,743	0.19%
2018/09/13	2	44.73	1	44.85	44.50	1	11,874	0.01%
2018/09/12	0	0.00	11	44.62	44.40	-11	11,834	-0.09%
2018/09/11	4	43.35	4	42.95	43.75	0	11,729	0.00%
2018/09/06	0	0.00	1	43.60	43.50	-1	12,518	-0.01%
2018/09/05	2	43.55	0	0.00	43.60	2	12,709	0.02%
2018/09/04	0	0.00	2	43.40	43.25	-2	12,711	-0.02%
2018/09/03	1	44.50	4	44.00	43.00	-3	12,843	-0.02%
2018/08/30	30	46.50	31	46.40	46.40	-1	12,881	-0.01%
2018/08/29	5	46.60	0	0.00	46.40	5	13,091	0.04%
2018/08/28	21	46.85	22	47.00	47.00	-1	13,420	-0.01%
2018/08/27	6.3	45.54	6	45.50	45.50	0.3	14,187	0.00%
2018/08/24	15	45.63	3	45.73	45.50	12	14,879	0.08%
2018/08/23	3	48.92	89	49.21	49.10	-86	14,732	-0.58%
2018/08/22	21	49.37	3	48.90	49.00	18	14,544	0.12%
2018/08/21	10.4	47.75	5	48.25	47.85	5.4	14,216	0.04%
2018/08/20	0	0.00	16	47.76	48.35	-16	14,206	-0.11%
2018/08/17	4	48.55	0	0.00	47.70	4	14,116	0.03%
2018/08/16	60.4	48.15	5	47.82	47.55	55.4	14,007	0.40%
2018/08/15	40	48.35	40	48.72	48.65	0	13,820	0.00%
2018/08/14	49	48.10	42	46.08	48.60	7	13,596	0.05%
2018/08/13	30	43.50	34	43.97	44.20	-4	12,965	-0.03%
2018/08/10	3	44.75	41	44.61	44.45	-38	12,769	-0.30%
2018/08/09	63	42.62	33	42.92	43.05	30	12,528	0.24%
2018/08/08	49	43.51	50	43.46	42.30	-1	12,499	-0.01%
2018/08/07	16	42.59	15	42.70	42.55	1	12,519	0.01%
2018/08/06	23	41.01	37	41.76	43.20	-14	12,948	-0.11%
2018/08/03	4	40.25	27	39.46	39.90	-23	12,645	-0.18%
2018/08/02	5	38.20	0	0.00	38.45	5	12,563	0.04%
2018/08/01	22	38.23	27	38.19	38.80	-5	12,662	-0.04%
2018/07/31	13	38.38	19	38.53	38.35	-6	12,712	-0.05%
2018/07/27	3	38.70	0	0.00	38.20	3	13,018	0.02%
2018/07/26	0	0.00	2	38.65	38.60	-2	13,125	-0.02%
2018/07/24	0	0.00	1	36.85	37.30	-1	13,648	-0.01%
2018/07/23	1	36.30	1	36.20	36.60	0	13,824	0.00%
2018/07/20	5	37.94	0	0.00	37.00	5	14,122	0.04%
2018/07/19	4	38.50	10	38.91	38.40	-6	14,329	-0.04%
2018/07/18	10	38.53	16	38.77	39.05	-6	14,832	-0.04%
2018/07/17	19	38.54	5	38.70	38.75	14	15,220	0.09%
2018/07/13	1	36.70	2	36.80	36.70	-1	15,513	-0.01%
2018/07/10	1	36.45	1	36.65	37.10	0	15,879	0.00%
2018/07/09	40	36.33	65	36.54	36.95	-25	15,965	-0.16%
2018/07/06	30	36.05	31	36.30	36.05	-1	16,078	-0.01%
2018/07/05	90	36.34	70	36.84	36.05	20	16,341	0.12%
2018/07/04	20	36.90	50	36.87	37.10	-30	16,748	-0.18%
2018/07/03	0	0.00	2	36.50	35.75	-2	17,135	-0.01%
2018/07/02	0	0.00	2	36.90	36.40	-2	17,310	-0.01%
2018/06/29	0	0.00	24	36.12	36.25	-24	17,751	-0.14%
2018/06/28	75	36.41	70	36.47	36.15	5	18,103	0.03%
2018/06/27	53	36.84	52	37.00	37.10	1	18,199	0.01%
2018/06/26	1	35.95	1	36.15	36.65	0	18,140	0.00%
2018/06/25	20	36.23	5	36.85	36.50	15	18,113	0.08%
2018/06/22	33	37.66	34	37.85	37.60	-1	18,084	-0.01%
2018/06/21	8	39.01	6	38.92	38.80	2	18,300	0.01%
2018/06/20	40	38.82	6	39.17	38.60	34	18,450	0.18%
2018/06/19	55	40.65	89	39.86	39.75	-34	18,457	-0.18%
2018/06/15	30	38.69	37	39.31	40.00	-7	18,233	-0.04%
2018/06/14	67	39.72	55	39.06	38.20	12	17,948	0.07%
2018/06/13	100	38.28	108.5	38.51	38.90	-8.5	17,594	-0.05%	大賣/
2018/06/12	34	37.22	31	36.86	37.65	3	17,398	0.02%
2018/06/11	72	37.03	50	37.76	36.85	22	17,491	0.13%
2018/06/08	42	39.02	35	38.17	37.95	7	17,661	0.04%
2018/06/07	33	38.01	20	38.05	37.85	13	17,384	0.07%
2018/06/06	6	38.04	11	38.00	38.00	-5	17,431	-0.03%
2018/06/05	1	37.20	230	37.39	37.50	-229	17,499	-1.31%	大賣/鉅額交易
2018/06/04	277	37.35	91	37.49	37.60	186	17,321	1.07%	大買/鉅額交易
2018/06/01	5	34.49	73	34.35	35.70	-68	16,652	-0.41%
2018/05/31	1	32.55	10	32.80	32.50	-9	16,198	-0.06%
2018/05/30	10	32.25	0	0.00	32.30	10	16,880	0.06%
2018/05/29	10	32.30	20	32.25	32.75	-10	17,850	-0.06%
2018/05/28	0	0.00	24	32.03	31.90	-24	18,877	-0.13%
2018/05/25	10	32.25	0	0.00	32.10	10	18,965	0.05%
2018/05/24	15	32.65	0	0.00	32.60	15	19,129	0.08%
2018/05/23	28	32.22	5	32.29	32.55	23	19,353	0.12%
2018/05/22	26	32.72	0	0.00	32.60	26	19,394	0.13%
2018/05/21	2	33.55	1	33.70	33.50	1	19,442	0.01%
2018/05/18	39	34.16	41	34.20	33.60	-2	19,370	-0.01%
2018/05/17	10	34.17	112	34.03	33.85	-102	19,265	-0.53%	大賣/鉅額交易
2018/05/16	75	34.07	66	34.06	33.80	9	19,165	0.05%
2018/05/15	0	0.00	20	34.23	34.00	-20	19,094	-0.10%
2018/05/14	181	34.16	2	34.00	33.35	179	18,926	0.95%	大買/鉅額交易
2018/05/11	5	34.20	0	0.00	34.80	5	18,371	0.03%
2018/05/10	2	33.85	26	34.46	34.10	-24	18,209	-0.13%
2018/05/09	3	33.93	70	33.92	33.90	-67	18,001	-0.37%
2018/05/08	15	33.32	20	33.33	33.50	-5	17,997	-0.03%
2018/05/07	0	0.00	20	33.39	33.25	-20	17,972	-0.11%
2018/05/04	0	0.00	15	32.07	32.25	-15	17,775	-0.08%
2018/05/03	16	32.89	1	33.35	32.75	15	17,692	0.08%
2018/05/02	17	33.45	9	33.87	33.80	8	17,796	0.04%
2018/04/30	11	33.95	206	34.19	34.00	-195	17,715	-1.10%	大賣/鉅額交易
2018/04/27	0	0.00	30	32.65	32.80	-30	17,368	-0.17%
2018/04/26	114	32.65	5	31.92	31.75	109	17,300	0.63%	大買/鉅額交易
2018/04/25	0	0.00	23	31.69	32.40	-23	17,058	-0.13%
2018/04/24	121	32.25	10	31.50	31.35	111	16,798	0.66%	大買/鉅額交易
2018/04/23	14	34.21	11	34.43	34.75	3	16,371	0.02%
2018/04/20	33	32.81	36	32.97	32.70	-3	15,968	-0.02%
2018/04/19	38	32.99	62	33.39	33.20	-24	15,831	-0.15%
2018/04/18	7	30.49	7	30.63	30.85	0	15,481	0.00%
2018/04/17	10	29.85	5	30.75	30.05	5	15,607	0.03%
2018/04/16	29	30.60	16	30.80	30.40	13	15,837	0.08%
2018/04/13	0	0.00	10	31.69	31.35	-10	16,144	-0.06%
2018/04/12	33	31.55	1	32.10	31.75	32	16,733	0.19%
2018/04/11	37	31.99	17	31.83	32.40	20	17,304	0.12%
2018/04/10	51	32.73	270	32.03	31.60	-219	17,095	-1.28%	大賣/鉅額交易
2018/04/09	23.1	32.20	16	31.93	32.50	7.1	16,695	0.04%
2018/04/03	16	30.95	22	30.57	30.45	-6	16,402	-0.04%
2018/04/02	241	31.04	101	30.85	30.65	140	16,248	0.86%	大買/大賣/鉅額交易
2018/03/31	148	30.62	10	30.75	29.70	138	15,958	0.86%	大買/鉅額交易
2018/03/30	0	0.00	90	29.14	29.00	-90	15,797	-0.57%
2018/03/29	30	27.83	1	27.95	27.85	29	15,592	0.19%
2018/03/27	0	0.00	13	27.84	28.30	-13	15,603	-0.08%
2018/03/26	53	27.23	0	0.00	26.80	53	15,503	0.34%
2018/03/23	20	28.08	0	0.00	28.25	20	15,275	0.13%
2018/03/22	0	0.00	3	29.05	29.05	-3	15,103	-0.02%
2018/03/20	13	28.52	3	29.00	28.60	10	14,864	0.07%
2018/03/19	0	0.00	16	28.81	28.50	-16	14,709	-0.11%
2018/03/16	0	0.00	63	29.34	28.90	-63	14,564	-0.43%
2018/03/15	22	29.47	14	29.78	29.40	8	14,478	0.06%
2018/03/14	14	29.45	313	29.14	29.75	-299	14,263	-2.10%	大賣/鉅額交易
2018/03/13	24	28.37	6.3	28.30	28.45	17.7	13,827	0.13%
2018/03/12	5	27.75	5	28.15	28.80	0	13,710	0.00%
2018/03/09	40	27.51	231	27.44	27.50	-191	13,492	-1.42%	大賣/鉅額交易
2018/03/08	31	28.73	84	28.35	28.60	-53	13,144	-0.40%
2018/03/07	36	28.43	48	28.31	27.95	-12	12,914	-0.09%
2018/03/06	353	28.93	28	28.79	28.80	325	12,618	2.58%	大買/鉅額交易
2018/03/05	87	29.52	176	30.37	29.40	-89	12,248	-0.73%	大賣/
2018/03/02	167	27.87	362	27.79	28.80	-195	11,497	-1.70%	大買/大賣/鉅額交易
2018/03/01	549	25.94	31	27.24	27.70	518	10,438	4.96%	大買/鉅額交易
2018/02/27	2	25.03	6	25.52	25.20	-4	9,336	-0.04%
2018/02/26	1	25.80	5	26.12	25.35	-4	9,170	-0.04%
2018/02/23	86	25.14	53	25.38	25.00	33	8,916	0.37%
2018/02/22	22	24.80	5	24.56	24.50	17	8,601	0.20%
2018/02/21	4	24.14	20	24.13	24.50	-16	8,393	-0.19%
2018/02/08	0	0.00	20	22.00	22.50	-20	8,076	-0.25%
2018/02/07	2	22.10	3	22.30	22.00	-1	8,097	-0.01%
2018/02/06	6	22.12	0	0.00	21.30	6	8,053	0.07%
2018/02/05	2	22.95	0	0.00	23.05	2	7,867	0.03%
2018/02/01	18	23.99	15	24.10	23.75	3	7,852	0.04%
2018/01/31	7	23.51	18	24.18	24.40	-11	7,812	-0.14%
2018/01/30	37	23.84	3	24.05	23.65	34	7,702	0.44%
2018/01/29	9	24.28	5	24.35	24.35	4	7,678	0.05%
2018/01/26	10	24.01	0	0.00	24.20	10	7,752	0.13%
2018/01/25	40	24.59	15	24.65	24.60	25	8,332	0.30%
2018/01/24	29	23.19	1	23.45	24.00	28	8,182	0.34%
2018/01/22	10	23.73	30	23.73	23.55	-20	7,906	-0.25%
2018/01/18	1	24.10	0	0.00	23.85	1	7,725	0.01%
2018/01/17	20	24.25	0	0.00	24.00	20	7,678	0.26%
2018/01/15	1	24.40	10	25.00	24.90	-9	7,515	-0.12%
2018/01/12	10	25.20	0	0.00	24.90	10	7,532	0.13%
2018/01/11	1	24.95	0	0.00	25.20	1	7,472	0.01%
2018/01/10	10	25.25	0	0.00	25.30	10	7,221	0.14%
2018/01/09	0	0.00	1	25.20	24.80	-1	6,780	-0.01%
2018/01/08	104	23.95	104	24.38	24.85	0	6,332	0.00%	大買/大賣/
2018/01/05	0	0.00	20	22.88	23.50	-20	5,586	-0.36%
2018/01/04	15	21.57	0	0.00	21.50	15	4,821	0.31%
2018/01/02	10	22.10	11	22.22	22.00	-1	4,589	-0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

華南永昌-大安券商分點個股進出
華南永昌-大安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

華南永昌-大安 券商分點個股進出 華南永昌-大安 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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析