大成鋼 (2027)-元大-南勢角券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.15
漲跌
▲0.50
漲幅
+1.36%
成交量
4,625張
產業
上市鋼鐵類股
1794人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	36.85	0	0.00	37.15	2	6,657	0.03%
2024/05/06	5	37.05	0	0.00	37.15	5	6,575	0.08%
2024/05/02	0	0.00	2	37.40	37.60	-2	6,489	-0.03%
2024/04/29	0	0.00	0.1	37.00	37.25	-0.1	6,371	0.00%
2024/04/26	0	0.00	2	36.75	36.65	-2	6,315	-0.03%
2024/04/24	2	37.23	0	0.00	37.10	2	6,260	0.03%
2024/04/23	0	0.00	1.1	37.76	37.80	-1.1	6,238	-0.02%
2024/04/22	0	0.00	1	37.70	37.60	-1	6,242	-0.02%
2024/04/18	13.1	38.08	17	38.28	37.80	-3.9	5,910	-0.07%
2024/04/17	0	0.00	3	37.00	36.95	-3	5,460	-0.05%
2024/04/16	1	36.95	3.2	36.84	36.70	-2.2	5,459	-0.04%
2024/04/15	0	0.00	3	37.35	36.70	-3	5,378	-0.06%
2024/04/12	0	0.00	7	36.52	36.50	-7	5,281	-0.13%
2024/04/11	1	36.70	0	0.00	36.65	1	5,268	0.02%
2024/04/10	2.1	37.31	0.2	37.10	37.00	1.9	5,292	0.04%
2024/04/09	2	37.10	5	37.42	37.50	-3	5,222	-0.06%
2024/04/02	2	36.18	0	0.00	36.10	2	4,885	0.04%
2024/03/28	1	37.00	5	37.12	37.10	-4	4,763	-0.08%
2024/03/26	0	0.00	4.2	36.31	36.45	-4.2	4,921	-0.08%
2024/03/25	0.4	36.85	0	0.00	36.70	0.4	5,151	0.01%
2024/03/22	0	0.00	28	37.18	37.10	-28	5,369	-0.52%
2024/03/21	1.1	36.79	0	0.00	37.15	1.1	5,672	0.02%
2024/03/20	10	36.65	1	36.60	36.40	9	6,326	0.14%
2024/03/18	0	35.95	0	0.00	35.90	0	6,169	0.00%
2024/03/14	2.1	36.34	0.2	36.30	36.30	1.9	6,131	0.03%
2024/03/13	0	0.00	23.6	35.67	35.70	-23.6	6,124	-0.39%
2024/03/12	0	0.00	0.2	36.00	36.20	-0.2	6,083	0.00%
2024/03/11	1	35.45	0	0.00	35.60	1	6,087	0.02%
2024/03/08	2	35.53	24	35.35	35.45	-22	6,111	-0.36%
2024/03/05	1	35.85	0	0.00	36.00	1	6,241	0.02%
2024/03/04	0.2	36.00	0	0.00	35.85	0.2	6,250	0.00%
2024/03/01	1	35.95	0	0.00	36.05	1	6,279	0.02%
2024/02/29	2	35.80	0	0.00	35.90	2	6,305	0.03%
2024/02/26	0	0.00	1.2	36.32	36.15	-1.2	6,298	-0.02%
2024/02/21	1	36.30	5	36.45	36.30	-4	6,463	-0.06%
2024/02/20	1	36.50	0	0.00	36.40	1	6,548	0.02%
2024/02/19	2	36.68	2	36.65	36.75	0	6,756	0.00%
2024/02/16	2	36.18	0	0.00	36.30	2	6,801	0.03%
2024/02/02	0.1	36.85	0.9	36.90	36.80	-0.8	6,742	-0.01%
2024/02/01	1.2	36.91	0	0.00	37.00	1.2	6,764	0.02%
2024/01/26	1	37.15	0	0.00	37.30	1	6,815	0.01%
2024/01/25	1	37.10	0	0.00	37.20	1	6,835	0.01%
2024/01/24	0.5	37.45	0.6	37.45	37.25	-0.1	6,855	0.00%
2024/01/23	5	37.20	0	0.00	37.00	5	6,875	0.07%
2024/01/22	1	36.70	2	36.70	36.70	-1	6,892	-0.01%
2024/01/17	1.2	36.72	10	36.80	36.50	-8.8	6,886	-0.13%
2024/01/16	3	37.15	0	0.00	37.05	3	6,790	0.04%
2024/01/12	0.5	37.55	0	0.00	37.50	0.5	6,772	0.01%
2024/01/11	2	37.58	0	0.00	37.40	2	6,788	0.03%
2024/01/10	1	37.60	0	0.00	37.50	1	6,933	0.01%
2024/01/09	2	38.38	3	38.35	38.30	-1	6,862	-0.01%
2024/01/08	1	38.90	0	0.00	38.95	1	6,838	0.01%
2024/01/03	2	39.25	0	0.00	39.25	2	6,890	0.03%
2023/12/29	10	39.35	5	39.30	39.60	5	6,809	0.07%
2023/12/27	0	0.00	1	39.35	39.35	-1	6,814	-0.01%
2023/12/25	0	0.00	2	40.10	39.45	-2	6,760	-0.03%
2023/12/22	0	0.00	3	39.50	39.20	-3	6,693	-0.04%
2023/12/21	1	39.50	0	0.00	39.35	1	6,577	0.02%
2023/12/20	4	39.89	1	40.00	39.70	3	6,433	0.05%
2023/12/19	2.1	39.43	2	39.45	39.70	0.1	6,198	0.00%
2023/12/18	0	39.70	3	40.22	39.75	-3	5,956	-0.05%
2023/12/15	11.5	39.76	7	39.94	39.55	4.5	5,561	0.08%
2023/12/14	6	38.33	5	38.42	38.20	1	4,839	0.02%
2023/12/13	3	38.15	0	0.00	38.00	3	5,071	0.06%
2023/12/12	1	38.35	0	0.00	38.35	1	5,345	0.02%
2023/12/08	0	38.40	9	38.40	38.40	-9	5,310	-0.17%
2023/12/07	2	38.80	1.4	39.08	38.80	0.6	5,187	0.01%
2023/12/06	1	39.20	1.3	39.22	39.15	-0.3	5,176	-0.01%
2023/12/04	3	38.85	2	39.35	39.25	1	5,231	0.02%
2023/12/01	3	38.80	1	38.95	38.85	2	5,216	0.04%
2023/11/29	0	0.00	1	38.75	38.50	-1	5,235	-0.02%
2023/11/24	0	0.00	10	38.75	38.35	-10	5,258	-0.19%
2023/11/22	2	38.63	1	38.50	38.60	1	5,234	0.02%
2023/11/21	1	38.50	5	38.43	38.50	-4	5,185	-0.08%
2023/11/20	4	38.00	0	0.00	38.05	4	5,091	0.08%
2023/11/17	2.1	38.17	0	0.00	38.10	2.1	5,070	0.04%
2023/11/16	2	38.07	1	38.20	38.15	1	5,020	0.02%
2023/11/15	0	0.00	0.2	36.95	37.05	-0.2	4,845	0.00%
2023/11/14	1	36.55	24.5	36.30	36.50	-23.5	4,922	-0.48%
2023/11/13	1	36.81	0	0.00	36.60	1	4,976	0.02%
2023/11/10	1	37.35	0	0.00	37.00	1	5,138	0.02%
2023/11/09	1	37.65	0	0.00	37.30	1	5,274	0.02%
2023/11/06	0.8	37.25	0	0.00	37.15	0.8	5,629	0.01%
2023/10/23	0.5	36.20	0	0.00	36.40	0.5	8,190	0.01%
2023/10/17	0.2	37.20	0.8	37.25	37.20	-0.7	9,190	-0.01%
2023/10/16	0	37.40	0	0.00	37.35	0	9,295	0.00%
2023/10/13	0	0.00	1.1	37.40	37.50	-1.1	9,418	-0.01%
2023/09/28	2	36.88	2	36.95	36.85	0	9,642	0.00%
2023/09/27	0	0.00	2.2	36.92	36.95	-2.2	9,641	-0.02%
2023/09/26	1	37.85	5	37.80	37.45	-4	9,665	-0.04%
2023/09/22	1	37.95	0	37.75	38.15	1	9,667	0.01%
2023/09/21	1	38.00	1	38.10	37.95	0	9,652	0.00%
2023/09/20	6.3	38.55	1	38.60	38.40	5.3	9,623	0.06%
2023/09/19	5	38.43	60	38.50	38.40	-55	9,625	-0.57%
2023/09/18	10	38.65	9.5	38.80	38.70	0.5	9,616	0.01%
2023/09/15	5	37.39	5	37.57	38.50	0	9,394	0.00%
2023/09/14	0.5	36.75	0	0.00	36.75	0.5	9,158	0.01%
2023/09/08	0	0.00	4	35.95	36.10	-4	9,678	-0.04%
2023/09/07	0	0.00	19	35.90	35.75	-19	9,781	-0.19%
2023/09/06	3	36.62	0.4	37.00	36.45	2.6	9,722	0.03%
2023/09/05	1	37.35	1.3	36.98	37.25	-0.3	9,727	0.00%
2023/09/04	11	36.95	9.4	36.71	37.20	1.6	9,828	0.02%
2023/08/31	0	0.00	1	36.55	36.30	-1	9,783	-0.01%
2023/08/30	0	0.00	1	36.05	36.25	-1	10,015	-0.01%
2023/08/29	1	35.60	0	0.00	35.75	1	10,067	0.01%
2023/08/23	2	36.00	0	0.00	35.95	2	10,120	0.02%
2023/08/22	0	0.00	2	36.00	35.90	-2	10,143	-0.02%
2023/08/21	2	36.40	2	36.55	36.30	0	10,124	0.00%
2023/08/18	1	37.25	0	0.00	37.00	1	10,110	0.01%
2023/08/17	1	35.90	0	0.00	36.45	1	10,050	0.01%
2023/08/16	3	35.87	0	0.00	36.30	3	10,040	0.03%
2023/08/15	3.2	37.33	0	0.00	37.00	3.2	9,926	0.03%
2023/08/14	7	37.74	0	0.00	37.75	7	9,799	0.07%
2023/08/11	4	39.24	0	0.00	39.45	4	9,620	0.04%
2023/08/10	3	39.55	15	39.55	39.80	-12	9,544	-0.13%
2023/08/09	0	0.00	31	39.90	40.05	-31	9,515	-0.33%
2023/08/02	63.5	40.62	10	40.85	40.15	53.5	9,483	0.56%
2023/08/01	0	0.00	1	39.45	39.40	-1	9,383	-0.01%
2023/07/31	1	39.30	0.5	39.45	39.50	0.5	9,346	0.01%
2023/07/28	5.3	40.03	1.3	40.00	39.95	4	9,096	0.04%
2023/07/27	0	0.00	2	49.20	49.90	-2	8,302	-0.02%
2023/07/25	3	49.07	2	49.00	48.95	1	7,395	0.01%
2023/07/24	1	48.45	4	48.68	48.80	-3	7,187	-0.04%
2023/07/21	27	48.61	0.1	48.50	48.70	26.9	7,075	0.38%
2023/07/20	11	49.21	3	49.48	49.45	8	6,883	0.12%
2023/07/18	3	47.65	1	47.90	47.95	2	6,483	0.03%
2023/07/13	3	47.50	1	47.40	47.45	2	6,444	0.03%
2023/07/12	3	47.02	0	0.00	47.00	3	6,470	0.05%
2023/07/11	3.1	47.12	0	0.00	47.20	3.1	6,483	0.05%
2023/07/07	1	46.90	7	47.14	47.15	-6	6,701	-0.09%
2023/07/06	11	47.82	1	47.50	47.50	10	6,724	0.15%
2023/07/05	0	0.00	1	48.20	48.05	-1	6,681	-0.01%
2023/07/04	0	0.00	11	48.15	48.20	-11	6,685	-0.16%
2023/07/03	5	47.95	2	47.60	47.95	3	6,792	0.04%
2023/06/30	0	0.00	2	47.30	47.40	-2	6,819	-0.03%
2023/06/29	11	47.39	220	47.42	47.35	-209	6,857	-3.05%	大賣/鉅額交易
2023/06/28	1	47.45	0	0.00	47.55	1	6,852	0.01%
2023/06/27	0	0.00	33	47.73	47.45	-33	6,872	-0.48%
2023/06/20	1	47.20	0	0.00	47.50	1	6,847	0.01%
2023/06/19	0	0.00	4.5	47.91	47.90	-4.5	6,836	-0.07%
2023/06/16	51.2	48.72	2	48.48	48.35	49.2	6,840	0.72%
2023/06/15	104	47.83	45.2	47.68	47.95	58.8	6,728	0.87%	大買/
2023/06/14	100	46.90	0	0.00	47.00	100	6,682	1.50%
2023/06/13	2.5	46.45	0	0.00	46.40	2.5	6,970	0.04%
2023/06/09	0	0.00	2	47.08	47.40	-2	8,323	-0.02%
2023/06/08	0	0.00	43	47.40	47.25	-43	8,588	-0.50%
2023/06/07	0	0.00	1	47.10	47.00	-1	8,554	-0.01%
2023/06/06	1	46.95	4	46.99	46.90	-3	8,634	-0.03%
2023/06/05	3	46.87	4	46.99	46.90	-1	8,690	-0.01%
2023/06/02	0.5	45.60	3	45.75	45.70	-2.5	8,633	-0.03%
2023/06/01	2	45.45	0	0.00	45.45	2	8,797	0.02%
2023/05/31	1	45.25	0	0.00	45.10	1	8,817	0.01%
2023/05/26	2.3	45.01	0	0.00	44.95	2.3	8,870	0.03%
2023/05/22	5	45.45	0	0.00	45.50	5	8,960	0.06%
2023/05/19	0	0.00	3	45.07	45.10	-3	9,005	-0.03%
2023/05/18	1	44.75	0	0.00	44.85	1	8,996	0.01%
2023/05/12	1	44.20	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.20	0	0.00	44.35	1	9,425	0.01%
2023/05/09	1	44.55	0	0.00	44.45	1	9,511	0.01%
2023/05/05	1	45.05	0	0.00	45.00	1	9,411	0.01%
2023/05/03	0.3	44.75	0	0.00	44.55	0.3	9,806	0.00%
2023/04/26	1	43.00	0	0.00	43.25	1	10,176	0.01%
2023/04/25	3	43.90	0	0.00	43.40	3	10,141	0.03%
2023/04/21	1	44.42	0	0.00	44.20	1	10,201	0.01%
2023/04/20	1	44.85	0	0.00	44.85	1	10,184	0.01%
2023/04/19	1	45.05	0	0.00	45.05	1	10,215	0.01%
2023/04/18	0	0.00	1	45.85	45.35	-1	10,145	-0.01%
2023/04/17	1	45.60	11.2	45.67	45.70	-10.2	10,104	-0.10%
2023/04/13	0.2	45.50	0	0.00	45.45	0.2	10,047	0.00%
2023/04/11	1	44.95	0	0.00	44.80	1	9,940	0.01%
2023/04/07	0	0.00	8	44.87	44.85	-8	9,949	-0.08%
2023/04/06	5	45.10	5	44.80	44.85	0	10,057	0.00%
2023/03/31	3	45.62	0	0.00	45.50	3	10,114	0.03%
2023/03/30	1	45.50	0	0.00	45.60	1	10,624	0.01%
2023/03/29	0	0.00	2	45.48	45.40	-2	11,252	-0.02%
2023/03/28	0	0.00	1	45.30	45.35	-1	11,750	-0.01%
2023/03/24	2	45.28	0	0.00	45.15	2	12,834	0.02%
2023/03/22	0	0.00	5	45.55	45.50	-5	13,439	-0.04%
2023/03/20	2	45.23	0	0.00	45.20	2	14,144	0.01%
2023/03/17	32	45.14	0.5	45.40	45.45	31.5	14,211	0.22%
2023/03/16	4.1	44.54	0	0.00	44.50	4.1	14,219	0.03%
2023/03/15	10	46.88	8	46.11	45.80	2	14,140	0.01%
2023/03/14	21.1	46.94	30	47.16	46.55	-9	14,124	-0.06%
2023/03/13	0	0.00	0.1	45.20	45.35	-0.1	13,791	0.00%
2023/03/10	0	0.00	2	44.43	44.40	-2	13,477	-0.01%
2023/03/09	1	44.55	1	44.75	44.70	0	13,485	0.00%
2023/03/08	5	45.00	0	0.00	45.10	5	13,415	0.04%
2023/03/07	9	45.02	16	44.98	45.00	-7	13,319	-0.05%
2023/03/06	5	44.40	0	0.00	44.50	5	13,125	0.04%
2023/03/03	1	43.45	1	43.65	43.60	0	12,992	0.00%
2023/03/02	1	43.10	2	43.20	43.40	-1	13,007	-0.01%
2023/02/24	2	43.40	1	43.80	43.50	1	13,046	0.01%
2023/02/23	1	43.45	3	43.57	43.60	-2	13,118	-0.02%
2023/02/22	0	0.00	1	43.20	43.20	-1	13,291	-0.01%
2023/02/21	2	43.55	0	0.00	43.45	2	13,412	0.01%
2023/02/20	0	0.00	7.1	43.20	43.50	-7.1	13,750	-0.05%
2023/02/17	0	0.00	2.4	42.73	42.80	-2.4	14,206	-0.02%
2023/02/16	0	43.15	0.1	43.20	43.10	-0.1	14,818	0.00%
2023/02/15	4.1	43.04	0	0.00	42.90	4.1	14,935	0.03%
2023/02/14	0	0.00	1	43.90	43.95	-1	14,645	-0.01%
2023/02/08	0.1	44.20	0	0.00	44.20	0.1	14,944	0.00%
2023/02/03	0	0.00	3	44.25	44.20	-3	14,902	-0.02%
2023/02/02	0	0.00	8	44.46	44.95	-8	14,847	-0.05%
2023/02/01	11	44.95	2	45.08	44.90	9	14,751	0.06%
2023/01/31	20.2	44.48	0.2	44.75	44.80	20	14,533	0.14%
2023/01/30	2.1	43.82	38	44.19	44.30	-36	14,397	-0.25%
2023/01/17	0	43.40	0	0.00	43.50	0	14,281	0.00%
2023/01/16	0.1	43.35	0	43.20	43.00	0	14,298	0.00%
2023/01/12	0	0.00	1	43.40	43.40	-1	14,410	-0.01%
2023/01/11	1	43.30	3	43.40	43.20	-2	14,393	-0.01%
2023/01/10	0	0.00	2	42.93	42.90	-2	14,346	-0.01%
2023/01/09	2	42.15	7	42.56	42.75	-5	14,339	-0.03%
2023/01/04	1	42.50	1	42.55	42.70	0	14,726	0.00%
2023/01/03	0	0.00	0.5	42.55	42.60	-0.5	14,803	0.00%
2022/12/30	0	0.00	0.5	42.30	42.40	-0.5	14,786	0.00%
2022/12/29	2	41.18	0.2	41.35	41.35	1.9	14,795	0.01%
2022/12/28	2	42.00	0	0.00	41.65	2	14,922	0.01%
2022/12/27	1	42.20	0	0.00	42.25	1	15,021	0.01%
2022/12/23	0	0.00	7.5	43.05	43.15	-7.5	15,177	-0.05%
2022/12/22	7	42.91	7	43.01	44.00	0	15,033	0.00%
2022/12/21	1.3	42.62	1	42.90	43.00	0.3	14,606	0.00%
2022/12/20	11	42.27	19	41.99	41.50	-8	14,020	-0.06%
2022/12/19	8.1	42.55	2	42.40	42.00	6.1	13,648	0.04%
2022/12/16	23	44.10	1	44.45	43.55	22	13,086	0.17%
2022/12/15	2	44.28	19	44.95	44.75	-17	12,606	-0.13%
2022/12/14	1	43.70	1	43.65	44.20	0	12,315	0.00%
2022/12/13	0	0.00	8	43.76	43.60	-8	12,024	-0.07%
2022/12/12	9	42.11	0	0.00	42.45	9	11,484	0.08%
2022/12/09	2	43.30	0	0.00	43.15	2	11,255	0.02%
2022/12/08	0	0.00	10	43.20	43.20	-10	11,166	-0.09%
2022/12/07	16	43.01	1.5	43.23	43.10	14.5	11,063	0.13%
2022/12/06	1	43.50	10	43.50	42.80	-9	10,897	-0.08%
2022/12/05	11	43.01	4	42.13	43.30	7	10,634	0.07%
2022/11/30	1	40.30	0.2	40.30	40.25	0.8	9,943	0.01%
2022/11/29	10	39.75	0	0.00	40.15	10	9,927	0.10%
2022/11/25	0	40.10	0	0.00	40.00	0	10,050	0.00%
2022/11/24	0	0.00	1	40.10	40.05	-1	10,023	-0.01%
2022/11/23	1	39.85	1	40.10	39.85	0	10,015	0.00%
2022/11/22	0	39.70	1	39.85	39.80	-1	10,063	-0.01%
2022/11/21	10	40.00	0	0.00	40.15	10	10,088	0.10%
2022/11/18	2	40.10	1	41.00	39.90	1	10,079	0.01%
2022/11/17	1	41.00	0	0.00	41.10	1	9,984	0.01%
2022/11/16	14	40.85	7	40.85	40.85	7	9,873	0.07%
2022/11/15	4.6	41.59	11	41.68	41.30	-6.5	9,570	-0.07%
2022/11/14	8	40.23	1.7	40.84	40.80	6.3	9,242	0.07%
2022/11/11	0.1	39.35	0	0.00	39.25	0.1	9,020	0.00%
2022/11/08	0	0.00	3	39.38	39.45	-3	9,820	-0.03%
2022/11/07	1	38.95	8	39.27	39.40	-7	10,501	-0.07%
2022/11/03	1	37.55	0	0.00	37.70	1	10,263	0.01%
2022/10/31	7	37.50	0	0.00	37.75	7	10,240	0.07%
2022/10/27	0	0.00	6	38.85	38.85	-6	10,283	-0.06%
2022/10/25	0	0.00	1	38.60	38.75	-1	10,655	-0.01%
2022/10/24	7	38.79	11	39.21	38.70	-4	10,661	-0.04%
2022/10/21	10	38.65	9	38.60	38.45	1	10,610	0.01%
2022/10/20	0	0.00	0.5	37.50	38.65	-0.5	10,581	0.00%
2022/10/19	6	38.68	0	0.00	38.15	6	10,544	0.06%
2022/10/18	1.1	38.90	0	0.00	38.90	1.1	10,689	0.01%
2022/10/17	6	38.15	6	38.95	39.10	0	10,730	0.00%
2022/10/13	3	39.75	3	37.93	37.20	0	10,777	0.00%
2022/10/12	2	38.30	0	0.00	39.00	2	10,866	0.02%
2022/10/07	0	0.00	1	38.90	39.20	-1	10,890	-0.01%
2022/10/05	1	39.10	1	39.65	39.20	0	10,898	0.00%
2022/10/04	3.2	38.91	4	39.20	39.30	-0.8	10,783	-0.01%
2022/09/30	0	0.00	4	36.32	37.80	-4	10,679	-0.04%
2022/09/29	0	0.00	1	35.80	35.90	-1	10,539	-0.01%
2022/09/27	10	36.85	0	0.00	37.10	10	10,453	0.10%
2022/09/26	3	37.23	5	36.96	37.20	-2	10,454	-0.02%
2022/09/23	0	0.00	2	39.50	39.00	-2	10,523	-0.02%
2022/09/21	1	39.30	0	0.00	38.85	1	10,574	0.01%
2022/09/19	1	39.45	26	39.45	39.00	-25	10,591	-0.24%
2022/09/16	40	39.40	80	39.10	39.00	-40	10,671	-0.37%
2022/09/15	0	39.75	0	0.00	39.60	0	10,794	0.00%
2022/09/14	43	38.75	0	0.00	39.55	43	10,933	0.39%
2022/09/13	24	39.66	24	39.96	40.00	0	11,066	0.00%
2022/09/12	2	39.73	44.8	39.75	39.85	-42.8	11,356	-0.38%
2022/09/08	2.5	38.98	2	39.15	39.10	0.5	11,407	0.00%
2022/09/07	0.5	37.75	0	0.00	37.50	0.5	11,508	0.00%
2022/09/06	1	37.85	5	37.70	37.80	-4	11,585	-0.03%
2022/09/05	0.2	38.10	0	0.00	37.85	0.2	11,855	0.00%
2022/09/02	3	38.23	11	38.14	38.05	-8	12,013	-0.07%
2022/08/31	0.1	39.60	1	39.40	39.55	-0.9	11,877	-0.01%
2022/08/26	0	0.00	0	40.60	40.45	0	11,929	0.00%
2022/08/25	10.9	40.23	0	40.40	40.35	10.9	11,897	0.09%
2022/08/23	2	39.75	1	39.75	39.85	1	11,826	0.01%
2022/08/22	0.1	40.10	2	39.90	40.15	-1.9	11,853	-0.02%
2022/08/19	67	40.55	67	40.88	40.65	0	11,942	0.00%
2022/08/18	1	40.65	0	0.00	40.65	1	11,930	0.01%
2022/08/17	2.5	39.87	0	0.00	39.55	2.5	11,527	0.02%
2022/08/16	1	39.10	2	39.20	39.20	-1	11,415	-0.01%
2022/08/15	12	39.88	2	39.20	39.90	10	11,331	0.09%
2022/08/12	8	37.95	11.2	38.84	39.15	-3.2	10,931	-0.03%
2022/08/10	10	35.20	1	35.40	35.20	9	10,598	0.08%
2022/08/08	0	0.00	2	35.20	35.40	-2	10,751	-0.02%
2022/08/04	0	0.00	0.5	34.35	34.35	-0.5	11,011	0.00%
2022/08/03	2	34.83	1.6	34.51	34.50	0.4	11,353	0.00%
2022/08/02	1	35.00	0	0.00	35.10	1	11,533	0.01%
2022/08/01	0	0.00	0.3	35.80	36.20	-0.3	11,541	0.00%
2022/07/28	0	0.00	2	35.03	34.90	-2	11,664	-0.02%
2022/07/27	0	0.00	1	35.20	35.40	-1	11,856	-0.01%
2022/07/20	0	0.00	1	34.80	34.85	-1	13,085	-0.01%
2022/07/19	11	35.47	10	36.25	36.05	1	13,222	0.01%
2022/07/15	10	33.95	0	0.00	33.95	10	13,581	0.07%
2022/07/14	1	34.40	0	0.00	34.35	1	14,020	0.01%
2022/07/13	0	0.00	5	34.23	33.80	-5	14,450	-0.03%
2022/07/08	0.1	35.20	0	0.00	35.20	0.1	17,518	0.00%
2022/07/05	0	0.00	2	33.85	34.30	-2	18,742	-0.01%
2022/06/27	0	0.00	4	35.76	36.25	-4	19,247	-0.02%
2022/06/23	4	35.05	0	0.00	34.90	4	19,826	0.02%
2022/06/21	5	36.50	0	0.00	37.10	5	20,052	0.02%
2022/06/20	5	36.40	0	0.00	35.40	5	20,063	0.02%
2022/06/17	1	38.00	0	0.00	38.05	1	20,080	0.00%
2022/06/16	6	39.42	0	0.00	38.55	6	20,302	0.03%
2022/06/15	66	40.50	0	0.00	40.05	66	20,177	0.33%
2022/06/14	8	40.17	2.4	40.29	40.10	5.6	20,186	0.03%
2022/06/13	1	41.90	1	41.70	41.55	0	20,189	0.00%
2022/06/10	1	43.00	0	0.00	43.05	1	20,320	0.00%
2022/06/09	1	43.50	0	0.00	43.50	1	20,501	0.00%
2022/06/01	2	43.45	0	0.00	43.50	2	24,187	0.01%
2022/05/31	1	43.45	4	43.50	43.40	-3	24,685	-0.01%
2022/05/30	3	44.00	1	43.60	43.95	2	25,052	0.01%
2022/05/26	5.2	43.43	2	43.15	43.10	3.2	27,434	0.01%
2022/05/25	1	43.80	0	0.00	44.00	1	28,106	0.00%
2022/05/24	1	44.95	0	0.00	44.10	1	28,713	0.00%
2022/05/23	2.5	44.61	0	0.00	44.75	2.5	29,280	0.01%
2022/05/20	0	0.00	1	43.75	44.00	-1	30,567	0.00%
2022/05/19	3.4	42.76	0	0.00	42.80	3.4	32,307	0.01%
2022/05/18	1	44.60	3	44.40	44.35	-2	32,193	-0.01%
2022/05/12	1	44.35	3	43.87	43.20	-2	32,971	-0.01%
2022/05/11	20.1	44.61	12	44.56	44.20	8.1	33,247	0.02%
2022/05/10	6	42.33	5	42.42	43.25	1	33,356	0.00%
2022/05/09	4.2	44.12	0	0.00	43.70	4.2	33,675	0.01%
2022/05/06	1	44.80	18.4	44.55	45.00	-17.4	33,997	-0.05%
2022/05/05	0	0.00	6.1	45.63	45.90	-6.1	34,340	-0.02%
2022/05/04	3.1	44.46	1	44.40	44.25	2.1	34,184	0.01%
2022/05/03	1	43.70	0	0.00	44.80	1	34,135	0.00%
2022/04/29	2.1	44.80	0	0.00	44.40	2.1	34,173	0.01%
2022/04/28	0.1	44.75	0	0.00	44.40	0.1	34,662	0.00%
2022/04/27	6.5	44.57	0	0.00	44.40	6.5	34,657	0.02%
2022/04/26	318.5	46.83	301	47.04	46.20	17.5	34,331	0.05%	大買/大賣/
2022/04/25	11.1	48.64	2	48.78	48.50	9.1	33,674	0.03%
2022/04/22	4	50.63	1.2	50.30	50.20	2.9	33,346	0.01%
2022/04/21	4	50.90	7	50.99	50.60	-3	33,109	-0.01%
2022/04/20	5	52.48	2	53.20	52.20	3	32,891	0.01%
2022/04/19	4	53.05	5	53.84	53.90	-1	32,581	0.00%
2022/04/18	10	53.95	9	53.39	53.00	1	32,184	0.00%
2022/04/15	19	55.53	32.3	55.80	55.00	-13.3	31,634	-0.04%
2022/04/14	4.1	53.78	23.5	54.13	54.00	-19.4	30,359	-0.06%
2022/04/13	15.8	52.57	14.3	52.71	53.00	1.5	29,278	0.01%
2022/04/12	4.4	51.99	7	51.76	51.70	-2.6	28,859	-0.01%
2022/04/11	2	51.36	9.5	51.75	51.70	-7.5	28,640	-0.03%
2022/04/08	0.2	49.85	4	50.23	51.00	-3.8	28,184	-0.01%
2022/04/07	3.1	49.02	2	49.35	48.75	1.1	27,881	0.00%
2022/04/06	0.1	49.30	0	0.00	49.80	0.1	27,734	0.00%
2022/04/01	2	48.50	1	49.30	49.50	1	27,704	0.00%
2022/03/31	3	49.10	0	0.00	49.00	3	27,783	0.01%
2022/03/30	0	0.00	3	48.85	49.35	-3	27,849	-0.01%
2022/03/29	2	49.33	8	49.26	49.00	-6	27,771	-0.02%
2022/03/28	6	49.63	0	0.00	49.95	6	27,694	0.02%
2022/03/25	0.6	51.92	2.2	51.97	52.20	-1.6	27,615	-0.01%
2022/03/24	0.7	51.61	50	51.55	51.70	-49.3	27,879	-0.18%
2022/03/23	6.1	51.00	10	50.90	51.20	-3.9	28,176	-0.01%
2022/03/22	4	51.20	8	51.36	50.90	-4	28,074	-0.01%
2022/03/21	10	50.83	8.3	50.63	50.20	1.7	27,802	0.01%
2022/03/18	1	49.30	2	49.23	49.40	-1	27,719	0.00%
2022/03/17	51.1	48.88	1	49.05	49.05	50.1	28,002	0.18%
2022/03/16	6	48.65	3	49.18	48.65	3	28,087	0.01%
2022/03/15	1	48.55	0	0.00	48.40	1	27,987	0.00%
2022/03/14	0	0.00	2	49.90	50.30	-2	28,451	-0.01%
2022/03/11	1	50.70	1	50.00	49.90	0	28,866	0.00%
2022/03/10	36	49.21	39	49.83	49.75	-3	28,819	-0.01%
2022/03/09	12	49.87	6	49.69	49.45	6	28,546	0.02%
2022/03/08	19	53.21	47	52.19	50.10	-28	27,909	-0.10%
2022/03/07	12.1	53.53	3	52.97	52.70	9.1	26,610	0.03%
2022/03/04	2	53.40	5	53.72	53.30	-3	25,975	-0.01%
2022/03/03	13.5	53.49	0	0.00	53.70	13.5	25,921	0.05%
2022/03/02	19	53.54	3	53.83	53.30	16	26,163	0.06%
2022/03/01	24.5	54.91	2	53.25	53.10	22.5	25,806	0.09%
2022/02/25	0	0.00	2	52.00	52.40	-2	25,171	-0.01%
2022/02/24	5.2	51.22	13	50.98	50.00	-7.8	24,996	-0.03%
2022/02/23	0	0.00	14	52.01	52.20	-14	24,477	-0.06%
2022/02/22	30.5	52.65	18	52.47	51.50	12.5	24,043	0.05%
2022/02/21	14.1	53.00	55.3	52.28	53.00	-41.2	22,923	-0.18%
2022/02/18	1.5	49.17	6	49.14	49.35	-4.5	21,290	-0.02%
2022/02/17	24	48.60	1	49.00	48.70	23	21,620	0.11%
2022/02/16	20.2	49.15	7	48.68	48.60	13.2	21,735	0.06%
2022/02/15	6.3	49.36	20	49.34	48.85	-13.7	22,306	-0.06%
2022/02/14	19	48.36	13.5	48.92	49.00	5.5	23,658	0.02%
2022/02/11	9	49.19	42	49.11	49.00	-33	23,657	-0.14%
2022/02/10	2.5	49.20	23	49.27	49.05	-20.5	24,768	-0.08%
2022/02/09	41.5	48.46	52	48.99	48.50	-10.5	26,164	-0.04%
2022/02/08	6	47.38	18.3	47.91	48.05	-12.3	25,747	-0.05%
2022/02/07	2.7	46.59	13.2	46.78	47.50	-10.5	25,531	-0.04%
2022/01/26	2	44.20	0	0.00	44.10	2	25,252	0.01%
2022/01/25	1	45.05	0	0.00	44.20	1	25,659	0.00%
2022/01/24	4	44.45	4.3	44.75	44.70	-0.3	26,549	0.00%
2022/01/21	7.3	45.77	13	45.78	45.55	-5.7	26,751	-0.02%
2022/01/20	2	45.15	20	45.00	45.45	-18	26,341	-0.07%
2022/01/19	6	44.00	3	44.05	43.70	3	26,647	0.01%
2022/01/18	1	44.30	0	0.00	44.35	1	26,715	0.00%
2022/01/17	3	44.10	0	0.00	44.20	3	26,777	0.01%
2022/01/14	10.4	44.33	0	0.00	44.25	10.4	27,100	0.04%
2022/01/13	2	45.33	15	45.11	45.15	-13	27,489	-0.05%
2022/01/12	0	0.00	1	45.10	44.55	-1	27,455	0.00%
2022/01/11	1	44.05	0	0.00	44.10	1	27,513	0.00%
2022/01/10	15	44.04	0	0.00	44.05	15	27,959	0.05%
2022/01/07	9	44.92	3	45.65	44.60	6	28,085	0.02%
2022/01/06	1	45.15	0	0.00	45.20	1	28,276	0.00%
2022/01/05	6	45.15	0	0.00	45.05	6	28,627	0.02%
2022/01/04	0	0.00	2	45.20	45.30	-2	28,811	-0.01%
2022/01/03	11	45.86	2	45.85	45.80	9	28,948	0.03%
2021/12/30	4	46.25	0	0.00	46.25	4	29,092	0.01%
2021/12/29	1.3	46.32	10	46.40	46.35	-8.7	29,190	-0.03%
2021/12/28	10	46.30	12	46.34	46.35	-2	29,352	-0.01%
2021/12/27	4	46.35	0	0.00	46.15	4	29,712	0.01%
2021/12/24	2	46.95	1	47.80	46.80	1	29,868	0.00%
2021/12/23	0	0.00	2	47.30	47.35	-2	29,994	-0.01%
2021/12/22	37.2	47.69	37	48.11	47.45	0.2	30,262	0.00%
2021/12/21	46.8	47.50	0	0.00	47.90	46.8	30,252	0.15%
2021/12/20	15	48.50	14	48.73	48.75	1	30,013	0.00%
2021/12/17	3.1	47.87	25	47.98	47.65	-22	29,641	-0.07%
2021/12/16	1	46.90	5	47.35	47.10	-4	29,247	-0.01%
2021/12/15	0	0.00	5	47.14	47.00	-5	29,461	-0.02%
2021/12/14	40.8	47.05	2	47.10	46.70	38.8	29,633	0.13%
2021/12/13	15	47.83	10.1	48.00	47.90	4.9	29,623	0.02%
2021/12/10	10	47.38	6	47.83	47.00	4	29,509	0.01%
2021/12/09	1	47.65	21	47.87	47.30	-20	29,827	-0.07%
2021/12/08	13.2	48.41	8	48.31	47.60	5.2	30,311	0.02%
2021/12/07	3	47.38	59.7	47.58	47.95	-56.7	29,991	-0.19%
2021/12/06	0	0.00	1	46.90	46.20	-1	29,525	0.00%
2021/12/03	1	46.80	11	46.61	46.20	-10	29,605	-0.03%
2021/12/02	2	46.38	3.5	46.28	46.30	-1.5	29,860	-0.01%
2021/12/01	13	46.08	4	46.08	46.20	9	29,959	0.03%
2021/11/30	24	46.35	3	46.23	46.05	21	30,063	0.07%
2021/11/29	14.1	46.39	15	46.15	46.20	-0.9	30,010	0.00%
2021/11/26	11	47.76	38	47.90	47.75	-27	30,027	-0.09%
2021/11/25	16	47.86	58	48.03	47.65	-42	29,704	-0.14%
2021/11/24	28	47.14	60	46.49	47.05	-32	29,565	-0.11%
2021/11/23	38	45.78	22.2	45.88	45.65	15.8	29,073	0.05%
2021/11/22	0	0.00	8	44.13	44.65	-8	29,884	-0.03%
2021/11/19	0	0.00	14.8	44.02	43.70	-14.8	30,030	-0.05%
2021/11/18	13.2	44.94	1	44.40	44.55	12.2	30,294	0.04%
2021/11/17	6	45.43	18	45.31	45.05	-12	30,370	-0.04%
2021/11/16	32	46.62	28	46.25	45.45	4	30,546	0.01%
2021/11/15	17	46.86	0.2	47.00	46.75	16.8	30,484	0.06%
2021/11/12	30	48.93	9	49.02	48.30	21	31,117	0.07%
2021/11/11	51.2	49.53	60.2	49.88	49.40	-9	31,100	-0.03%
2021/11/10	7	46.58	15	46.65	46.75	-8	30,032	-0.03%
2021/11/09	72.2	47.27	27	47.52	46.90	45.2	30,377	0.15%
2021/11/08	24.5	45.28	44	45.56	46.35	-19.5	29,604	-0.07%
2021/11/05	0.2	42.20	1	42.20	42.15	-0.8	28,942	0.00%
2021/11/04	6	42.01	0	0.00	42.55	6	29,010	0.02%
2021/11/03	10	41.53	3	40.92	41.75	7	29,328	0.02%
2021/11/02	6	40.77	8	40.52	40.30	-2	29,348	-0.01%
2021/11/01	16.2	41.33	22	41.86	41.10	-5.8	29,188	-0.02%
2021/10/29	6	44.21	1	44.60	44.15	5	28,525	0.02%
2021/10/28	1	44.90	0	0.00	44.95	1	28,490	0.00%
2021/10/26	5	45.20	5	45.48	45.15	0	28,861	0.00%
2021/10/25	0	0.00	1	45.15	45.15	-1	29,402	0.00%
2021/10/22	55	45.88	35	45.14	45.05	20	30,261	0.07%
2021/10/21	5.3	46.49	1	46.35	46.30	4.3	30,821	0.01%
2021/10/20	0	0.00	4	44.51	44.55	-4	31,203	-0.01%
2021/10/19	1	44.55	0	0.00	44.50	1	31,961	0.00%
2021/10/18	13	46.03	12	46.27	45.00	1	33,279	0.00%
2021/10/15	0	0.00	3	45.00	44.90	-3	34,479	-0.01%
2021/10/14	0	0.00	5	44.57	44.75	-5	35,965	-0.01%
2021/10/13	1	44.65	1	44.65	44.60	0	38,464	0.00%
2021/10/08	1	44.65	0	0.00	44.55	1	40,508	0.00%
2021/10/07	0	0.00	2	44.50	44.65	-2	41,538	0.00%
2021/10/06	1.1	44.90	0	0.00	44.45	1.1	43,305	0.00%
2021/10/05	1	44.85	0	0.00	44.90	1	45,729	0.00%
2021/10/04	0	0.00	15	44.42	44.20	-15	46,599	-0.03%
2021/10/01	3	44.93	0	0.00	45.10	3	47,959	0.01%
2021/09/30	5	45.54	7	45.89	45.85	-2	49,915	0.00%
2021/09/29	5	45.05	2	45.23	45.00	3	51,403	0.01%
2021/09/28	8	45.00	0	0.00	45.00	8	53,570	0.01%
2021/09/27	0.1	46.05	0	0.00	45.30	0.1	57,480	0.00%
2021/09/23	1	46.20	0	0.00	45.80	1	69,601	0.00%
2021/09/22	1	46.00	0	0.00	45.75	1	76,836	0.00%
2021/09/17	1	47.80	0	0.00	47.75	1	80,788	0.00%
2021/09/15	7	48.30	2	48.35	48.75	5	83,489	0.01%
2021/09/14	12	49.47	2	49.05	49.30	10	84,968	0.01%
2021/09/13	0	0.00	7	50.01	50.50	-7	86,300	-0.01%
2021/09/10	4	49.11	0	0.00	48.75	4	86,105	0.00%
2021/09/09	0	0.00	1	47.55	47.90	-1	86,148	0.00%
2021/09/08	4	47.61	1	47.80	47.05	3	86,592	0.00%
2021/09/07	10	49.35	8	48.89	48.35	2	86,871	0.00%
2021/09/06	12	49.56	12	49.29	49.20	0	86,924	0.00%
2021/09/03	0	0.00	17	49.22	48.85	-17	87,286	-0.02%
2021/09/02	18	49.23	11	49.23	48.60	7	87,905	0.01%
2021/09/01	25	50.61	2	50.80	50.20	23	88,583	0.03%
2021/08/31	12	50.13	12	50.37	50.60	0	88,670	0.00%
2021/08/30	5	50.03	3	49.93	49.95	2	89,428	0.00%
2021/08/27	7	49.60	7	49.30	50.20	0	90,186	0.00%
2021/08/26	21.5	50.36	13	50.89	49.00	8.5	90,929	0.01%
2021/08/25	1	47.55	0	0.00	48.10	1	92,275	0.00%
2021/08/24	0	0.00	2	47.90	48.35	-2	93,545	0.00%
2021/08/23	5	47.79	7	47.66	47.70	-2	96,102	0.00%
2021/08/20	3	46.35	0	0.00	46.00	3	97,374	0.00%
2021/08/19	3	47.13	2	47.45	46.55	1	98,081	0.00%
2021/08/18	13	46.70	8	46.72	48.55	5	98,353	0.01%
2021/08/17	1.2	47.43	3	50.93	47.00	-1.9	97,910	0.00%
2021/08/16	17	51.82	9.1	50.85	50.40	7.9	97,863	0.01%
2021/08/13	5	52.24	8	52.96	52.30	-3	98,613	0.00%
2021/08/12	7.1	52.84	12	52.26	53.50	-4.9	99,398	0.00%
2021/08/11	53.1	52.28	66	52.22	50.90	-13	100,420	-0.01%
2021/08/10	7	51.60	2	50.95	50.90	5	99,818	0.01%
2021/08/09	6	51.85	8	52.20	51.50	-2	101,040	0.00%
2021/08/06	1	51.00	0.1	51.00	51.00	1	102,182	0.00%
2021/08/05	5.2	51.12	9	51.10	50.90	-3.8	103,966	0.00%
2021/08/04	9	52.10	17	52.48	52.20	-8	105,230	-0.01%
2021/08/03	1	53.80	1	53.30	53.50	0	108,385	0.00%
2021/08/02	9	53.63	206	52.41	54.10	-197	110,971	-0.18%	大賣/鉅額交易
2021/07/30	14.1	53.38	2	53.05	52.00	12.1	111,955	0.01%
2021/07/29	106	53.15	105	51.64	53.60	1	113,192	0.00%	大買/大賣/
2021/07/28	21	51.55	114	52.44	51.30	-93	114,079	-0.08%	大賣/
2021/07/27	208.2	53.65	5.1	52.40	51.60	203.2	115,128	0.18%	大買/鉅額交易
2021/07/26	5	52.98	0	0.00	52.80	5	116,132	0.00%
2021/07/23	16.1	54.63	22	54.90	55.20	-5.9	116,839	-0.01%
2021/07/22	35.2	54.73	40.4	54.98	53.60	-5.2	116,605	0.00%
2021/07/21	55	58.73	58	58.52	56.50	-3	116,067	0.00%
2021/07/20	33	59.51	49.1	59.13	58.40	-16.1	115,458	-0.01%
2021/07/19	57.3	60.52	231	60.94	60.00	-173.8	115,103	-0.15%	大賣/鉅額交易
2021/07/16	240	58.88	166	58.31	58.30	74	115,684	0.06%	大買/大賣/
2021/07/15	184.3	56.44	21	56.94	58.50	163.3	116,177	0.14%	大買/鉅額交易
2021/07/14	52.1	54.53	44.3	54.64	54.40	7.8	116,278	0.01%
2021/07/13	33.2	58.10	18.5	57.17	56.30	14.7	116,504	0.01%
2021/07/12	41	60.59	25	60.84	59.60	16	116,141	0.01%
2021/07/09	6	57.55	25	57.26	56.90	-19	114,318	-0.02%
2021/07/08	15.1	58.03	27	57.87	58.00	-11.9	115,233	-0.01%
2021/07/07	30.2	58.21	35	57.44	57.10	-4.9	114,284	0.00%
2021/07/06	28	59.99	20.2	60.33	59.50	7.8	113,346	0.01%
2021/07/05	48.3	61.36	68	61.18	60.50	-19.7	112,774	-0.02%
2021/07/02	87	61.13	43.2	61.73	59.90	43.8	112,517	0.04%
2021/07/01	58.1	60.31	63.6	59.99	60.30	-5.5	110,796	0.00%
2021/06/30	110.2	60.81	746.1	61.10	59.50	-635.9	106,551	-0.60%	大買/大賣/鉅額交易
2021/06/29	382	56.75	78.5	57.09	57.90	303.6	99,335	0.31%	大買/鉅額交易
2021/06/28	477.1	51.00	83	51.54	52.70	394	92,252	0.43%	大買/鉅額交易
2021/06/25	23	48.58	83.3	49.07	47.95	-60.3	88,275	-0.07%
2021/06/24	14	46.70	7	47.34	46.50	7	86,098	0.01%
2021/06/23	139	48.36	124.2	46.81	45.80	14.8	85,332	0.02%	大買/大賣/
2021/06/22	23.2	47.35	19	47.15	48.00	4.2	83,604	0.01%
2021/06/21	4	44.25	7	44.46	43.80	-3	81,795	0.00%
2021/06/18	12	45.87	5	45.56	45.50	7	81,400	0.01%
2021/06/17	21	46.71	19	46.30	45.95	2	80,959	0.00%
2021/06/16	17	46.85	9	46.81	45.75	8	80,404	0.01%
2021/06/15	3	46.03	6	45.93	47.05	-3	79,901	0.00%
2021/06/11	47	46.21	33	46.67	45.95	14	79,516	0.02%
2021/06/10	33	44.99	19	45.07	46.55	14	79,163	0.02%
2021/06/09	14	46.06	14.1	46.11	45.75	-0.1	78,380	0.00%
2021/06/08	2	48.78	4	48.51	47.80	-2	77,628	0.00%
2021/06/07	30	47.55	35	46.00	47.60	-5	77,228	-0.01%
2021/06/04	12	49.01	22	49.64	48.60	-10	76,205	-0.01%
2021/06/03	43	49.18	6	49.16	48.80	37	75,253	0.05%
2021/06/02	48	48.94	32	49.34	49.05	16	74,534	0.02%
2021/06/01	39	46.17	37	46.88	47.90	2	72,757	0.00%
2021/05/31	88	47.86	20	47.91	46.00	68	72,920	0.09%
2021/05/28	2	44.00	28.5	44.75	44.95	-26.5	70,381	-0.04%
2021/05/27	34	41.24	17	41.73	40.90	17	69,091	0.02%
2021/05/25	2	39.50	3.5	39.84	39.75	-1.5	67,979	0.00%
2021/05/24	62	40.46	67.5	39.51	40.20	-5.5	67,863	-0.01%
2021/05/21	13	39.85	6	40.35	40.30	7	67,958	0.01%
2021/05/20	28.1	39.97	26	39.47	39.50	2	66,983	0.00%
2021/05/19	45.3	40.40	47.2	40.89	41.50	-1.9	65,721	0.00%
2021/05/18	1	36.45	1	37.40	37.75	0	64,142	0.00%
2021/05/17	18.5	34.74	0.1	35.00	34.35	18.4	63,937	0.03%
2021/05/14	24	37.79	13.8	37.85	37.40	10.3	62,629	0.02%
2021/05/13	18.1	39.72	21.2	40.24	39.35	-3.2	60,892	-0.01%
2021/05/12	30.4	44.82	10.3	43.70	43.70	20.1	58,931	0.03%
2021/05/11	47.1	51.80	44.1	49.98	48.55	3	57,459	0.01%
2021/05/10	42	52.08	88.4	52.02	53.00	-46.4	54,145	-0.09%
2021/05/07	19	48.58	10	48.98	49.40	9	51,262	0.02%
2021/05/06	66.5	48.34	83.6	48.55	49.45	-17.1	49,859	-0.03%
2021/05/05	26	46.02	35	46.40	45.95	-9	48,126	-0.02%
2021/05/04	29	44.85	25	45.30	43.70	4	46,697	0.01%
2021/05/03	20	49.48	36	49.91	48.45	-16	45,015	-0.04%
2021/04/29	24	48.55	17	48.72	48.00	7	43,382	0.02%
2021/04/28	2.2	46.98	8	46.57	46.45	-5.8	41,922	-0.01%
2021/04/27	10.4	48.27	7.2	48.67	47.85	3.2	41,642	0.01%
2021/04/26	15.3	48.04	19	47.76	48.70	-3.7	40,781	-0.01%
2021/04/23	66.3	46.07	20	46.22	45.70	46.3	39,893	0.12%
2021/04/22	55.9	50.87	150	52.23	48.30	-94.1	38,942	-0.24%	大賣/
2021/04/21	21	46.73	9	47.32	48.00	12	35,741	0.03%
2021/04/20	15	44.83	15	45.35	46.50	0	34,540	0.00%
2021/04/19	32	45.35	16	45.33	46.05	16	33,267	0.05%
2021/04/16	7	41.71	7.1	41.59	41.90	-0.1	31,918	0.00%
2021/04/15	3.2	40.63	29	40.49	40.15	-25.8	30,497	-0.08%
2021/04/14	27	40.18	10	40.14	39.95	17	30,141	0.06%
2021/04/13	4.1	40.45	21.3	39.72	39.55	-17.2	28,521	-0.06%
2021/04/12	10	40.69	3	41.00	40.80	7	28,017	0.02%
2021/04/09	14	39.70	23	39.10	38.50	-9	26,927	-0.03%
2021/04/08	29.3	39.26	46.3	39.36	39.35	-17	26,031	-0.07%
2021/04/07	27	36.90	58.3	37.10	37.85	-31.3	24,214	-0.13%
2021/04/06	2	34.45	9	34.45	34.45	-7	22,297	-0.03%
2021/04/01	11	31.32	4	31.10	31.35	7	22,073	0.03%
2021/03/31	5	31.47	19	31.41	31.35	-14	22,107	-0.06%
2021/03/30	15	31.15	31	30.77	31.10	-16	21,953	-0.07%
2021/03/29	0	0.00	1	30.25	30.50	-1	22,022	0.00%
2021/03/26	4	29.69	0	0.00	29.80	4	23,036	0.02%
2021/03/25	2	29.45	3	29.77	29.65	-1	23,726	0.00%
2021/03/24	7	29.53	0	0.00	29.40	7	24,143	0.03%
2021/03/23	1	29.85	0	0.00	29.90	1	24,409	0.00%
2021/03/22	4	29.50	0	0.00	29.70	4	24,926	0.02%
2021/03/17	2	29.50	10	29.45	29.70	-8	26,973	-0.03%
2021/03/16	14	29.64	0	0.00	29.55	14	28,297	0.05%
2021/03/15	0	0.00	1	30.25	30.35	-1	28,818	0.00%
2021/03/12	6	30.40	0	0.00	30.60	6	29,225	0.02%
2021/03/11	2	30.78	0	0.00	30.60	2	30,507	0.01%
2021/03/10	5	30.20	1	30.40	30.40	4	31,505	0.01%
2021/03/09	2	30.90	23	30.40	30.35	-21	32,527	-0.06%
2021/03/08	23	30.01	6	29.82	29.55	17	32,658	0.05%
2021/03/05	27	31.23	1	30.50	30.20	26	32,969	0.08%
2021/03/04	31	33.04	62	32.99	32.80	-31	33,058	-0.09%
2021/03/03	3	31.35	10	31.30	31.60	-7	32,025	-0.02%
2021/03/02	11	31.28	43.2	30.37	30.45	-32.2	33,205	-0.10%
2021/02/26	3	31.37	22	31.45	31.20	-19	33,433	-0.06%
2021/02/24	10	30.20	5	30.86	30.35	5	33,029	0.02%
2021/02/23	83	30.70	19	30.73	30.85	64	32,714	0.20%
2021/02/22	2	29.23	14	29.41	29.45	-12	32,028	-0.04%
2021/02/19	10	27.90	2	28.00	28.20	8	31,837	0.03%
2021/02/18	0	0.00	0	27.80	27.85	0	31,859	0.00%
2021/02/17	0	0.00	3	27.22	27.65	-3	31,818	-0.01%
2021/02/05	0	25.50	1	26.10	25.50	-1	31,545	0.00%
2021/02/04	0	0.00	3	25.97	25.90	-3	31,699	-0.01%
2021/02/02	3	26.45	0	0.00	26.45	3	32,400	0.01%
2021/02/01	0	0.00	20	26.10	26.20	-20	32,775	-0.06%
2021/01/29	20	25.13	0	0.00	25.10	20	33,013	0.06%
2021/01/28	10	25.30	5	25.40	25.40	5	33,332	0.02%
2021/01/27	3	26.08	0	0.00	25.80	3	33,894	0.01%
2021/01/25	0	0.00	1	27.35	27.15	-1	35,725	0.00%
2021/01/22	0	0.00	11	25.40	25.90	-11	36,213	-0.03%
2021/01/20	0	0.00	1	25.55	25.85	-1	37,058	0.00%
2021/01/19	1	27.05	0	0.00	27.10	1	36,744	0.00%
2021/01/15	0	0.00	0.1	28.00	27.95	-0.1	36,487	0.00%
2021/01/13	3	28.55	11	28.30	28.65	-8	36,306	-0.02%
2021/01/12	149	30.10	130	30.49	29.65	19	35,776	0.05%	大買/大賣/
2021/01/08	2	30.15	0	0.00	30.85	2	35,398	0.01%
2021/01/07	7	30.14	2	31.00	30.80	5	35,250	0.01%
2021/01/06	2	29.85	3	29.90	29.90	-1	34,962	0.00%
2021/01/05	12	31.42	5.3	31.30	30.90	6.7	35,339	0.02%
2021/01/04	1	31.30	6.5	31.10	31.00	-5.5	35,400	-0.02%
2020/12/31	10	30.50	15	31.02	31.30	-5	35,206	-0.01%
2020/12/30	8	31.50	2	31.60	30.95	6	34,896	0.02%
2020/12/29	3	30.98	1	31.05	31.00	2	34,474	0.01%
2020/12/28	0	0.00	5	30.23	30.25	-5	34,001	-0.01%
2020/12/25	3	30.52	1	30.60	30.65	2	33,585	0.01%
2020/12/24	1	31.75	0	0.00	31.10	1	33,198	0.00%
2020/12/23	6	31.38	1	31.00	31.25	5	32,986	0.02%
2020/12/22	22	31.07	28	31.20	30.85	-6	32,667	-0.02%
2020/12/21	4	32.46	5	32.58	32.40	-1	31,440	0.00%
2020/12/18	2	32.10	2	31.65	31.85	0	30,695	0.00%
2020/12/17	0.7	31.80	0	0.00	32.00	0.7	30,285	0.00%
2020/12/16	5	31.73	5	31.79	32.00	0	29,947	0.00%
2020/12/15	1	31.05	0	0.00	30.95	1	29,343	0.00%
2020/12/14	1.9	30.98	7	30.81	30.90	-5.1	28,754	-0.02%
2020/12/11	67.3	32.47	16	32.69	31.35	51.3	28,210	0.18%
2020/12/10	21	32.62	26	32.83	32.10	-5	27,234	-0.02%
2020/12/09	6	31.98	12	32.09	32.00	-6	25,915	-0.02%
2020/12/08	18	31.15	13	31.32	31.10	5	25,320	0.02%
2020/12/07	4	31.81	30	31.81	31.00	-26	24,861	-0.10%
2020/12/04	6	30.62	85.1	30.35	30.60	-79.1	23,494	-0.34%
2020/12/03	19	29.14	22.1	29.15	29.20	-3.1	22,316	-0.01%
2020/12/02	30	27.83	10	28.45	27.80	20	21,321	0.09%
2020/12/01	21	27.89	5	27.95	27.95	16	20,950	0.08%
2020/11/30	18	28.03	15	28.26	28.10	3	20,195	0.01%
2020/11/27	8	26.52	11.1	26.73	26.85	-3.1	19,182	-0.02%
2020/11/26	12	25.83	28	26.43	26.35	-16	18,505	-0.09%
2020/11/25	3	24.80	0	0.00	24.85	3	16,813	0.02%
2020/11/24	13	23.85	0	0.00	23.75	13	16,303	0.08%
2020/11/23	10	24.04	1	24.20	24.30	9	16,140	0.06%
2020/11/20	17	23.70	10.1	23.73	23.75	6.9	15,843	0.04%
2020/11/17	8	24.64	24.7	24.32	24.65	-16.7	15,220	-0.11%
2020/11/13	1	24.45	1	24.40	24.15	0	15,049	0.00%
2020/11/12	2	24.25	100	24.65	24.75	-98	14,918	-0.66%
2020/11/11	3	24.67	100	24.65	24.65	-97	14,680	-0.66%
2020/11/10	6	24.79	3	25.20	24.90	3	14,494	0.02%
2020/11/09	5	24.75	4	24.58	24.85	1	13,952	0.01%
2020/11/06	103	24.40	2.6	24.26	24.10	100.4	13,465	0.75%	大買/
2020/11/05	160	24.25	57	23.89	23.85	103	13,083	0.79%	大買/鉅額交易
2020/11/04	62	23.97	65.3	23.96	24.50	-3.3	12,721	-0.03%
2020/11/03	18	23.88	27.7	24.04	24.10	-9.7	12,087	-0.08%
2020/11/02	3	23.18	11	22.91	23.15	-8	10,669	-0.07%
2020/10/30	7	22.24	10	22.23	21.90	-3	9,912	-0.03%
2020/10/29	5	22.73	3	23.03	22.65	2	9,077	0.02%
2020/10/28	98	22.94	109	22.94	22.90	-11	8,635	-0.13%	大賣/
2020/10/27	3.5	21.45	0	0.00	21.50	3.5	7,762	0.04%
2020/10/22	1	20.85	0	0.00	20.65	1	7,590	0.01%
2020/10/21	0	0.00	10	21.36	21.30	-10	7,424	-0.13%
2020/10/20	3	20.35	0	0.00	20.35	3	7,186	0.04%
2020/10/19	3	20.75	0	0.00	20.80	3	7,118	0.04%
2020/10/14	0	0.00	7	22.08	22.00	-7	6,894	-0.10%
2020/10/13	98	22.35	102	21.52	22.30	-4	6,791	-0.06%	大賣/
2020/10/12	0	0.00	3	21.80	22.00	-3	6,033	-0.05%
2020/10/08	0	0.00	5	19.75	20.00	-5	5,673	-0.09%
2020/10/07	0	0.00	41	19.62	19.75	-41	5,705	-0.72%
2020/09/29	1	19.40	0	0.00	19.50	1	6,006	0.02%
2020/09/23	0	0.00	1	20.25	20.00	-1	5,953	-0.02%
2020/09/22	0	0.00	4.1	20.16	20.20	-4.1	5,992	-0.07%
2020/09/18	5	20.85	0	0.00	21.00	5	6,485	0.08%
2020/09/16	1	20.45	0	0.00	20.60	1	7,068	0.01%
2020/09/14	2	20.70	1	20.71	20.70	1	7,588	0.01%
2020/09/11	2.5	21.56	0	0.00	21.40	2.5	7,495	0.03%
2020/09/04	1	21.65	0	0.00	21.65	1	7,277	0.01%
2020/09/03	1	22.20	15	22.15	22.10	-14	7,259	-0.19%
2020/09/02	15	22.30	0	0.00	22.40	15	7,250	0.21%
2020/08/20	1	20.50	0	0.00	20.55	1	7,288	0.01%
2020/08/18	1	21.40	0	0.00	21.40	1	7,074	0.01%
2020/08/13	2	21.85	0	0.00	21.80	2	7,062	0.03%
2020/08/07	1	22.25	1	22.25	22.25	0	6,928	0.00%
2020/08/04	2	22.80	0	0.00	22.80	2	6,921	0.03%
2020/07/27	11	22.85	0	0.00	22.65	11	7,211	0.15%
2020/07/24	1	23.80	10	24.20	23.80	-9	7,190	-0.13%
2020/07/22	0	0.00	1	24.45	24.60	-1	7,312	-0.01%
2020/07/20	1	24.15	0	0.00	24.55	1	7,341	0.01%
2020/07/16	1	24.95	0	0.00	25.05	1	7,371	0.01%
2020/07/15	5	24.95	0	0.00	25.05	5	7,408	0.07%
2020/07/13	2	26.25	0	0.00	26.00	2	7,330	0.03%
2020/07/09	1	27.40	1	27.40	27.30	0	7,226	0.00%
2020/07/06	1	26.90	1	26.75	26.90	0	7,267	0.00%
2020/07/03	1	26.60	0	0.00	26.85	1	7,334	0.01%
2020/07/02	10	26.90	0	0.00	26.95	10	7,345	0.14%
2020/07/01	1	27.00	0	0.00	27.10	1	7,375	0.01%
2020/06/30	0	0.00	24	26.85	27.10	-24	7,451	-0.32%
2020/06/29	3	25.88	5.5	26.22	26.35	-2.5	7,246	-0.03%
2020/06/24	1	25.65	0	0.00	26.05	1	6,930	0.01%
2020/06/23	30	25.28	0	0.00	25.40	30	6,650	0.45%
2020/06/22	8	25.79	1	25.80	25.25	7	6,309	0.11%
2020/06/19	11	26.48	0	0.00	26.00	11	6,023	0.18%
2020/06/18	4	26.98	0	0.00	26.95	4	5,733	0.07%
2020/06/16	5	27.18	1	27.25	27.30	4	5,803	0.07%
2020/06/15	12	27.32	0	0.00	27.15	12	5,907	0.20%
2020/06/12	6	27.20	0	0.00	27.90	6	5,817	0.10%
2020/06/11	3	27.60	1	27.90	27.55	2	5,802	0.03%
2020/06/10	3	27.65	0	0.00	27.65	3	5,761	0.05%
2020/06/09	2	27.73	6	27.93	27.80	-4	5,891	-0.07%
2020/06/08	5	27.68	0	0.00	27.40	5	5,930	0.08%
2020/06/05	10	27.73	0	0.00	27.70	10	5,995	0.17%
2020/06/04	5	27.78	1	27.75	27.80	4	6,053	0.07%
2020/06/03	1	27.40	0	0.00	27.40	1	6,053	0.02%
2020/06/02	0	0.00	4	26.65	26.85	-4	6,039	-0.07%
2020/05/29	10	27.03	2	27.35	26.85	8	6,065	0.13%
2020/05/28	4	28.05	3	27.55	27.45	1	6,074	0.02%
2020/05/27	10	27.25	0	0.00	27.10	10	6,063	0.16%
2020/05/26	0	0.00	1	27.50	27.30	-1	6,171	-0.02%
2020/05/25	10	26.58	0	0.00	27.00	10	6,216	0.16%
2020/05/22	4	27.19	0	0.00	27.00	4	6,212	0.06%
2020/05/21	6	26.84	0	0.00	26.95	6	6,149	0.10%
2020/05/20	2	25.95	2	26.85	26.85	0	6,132	0.00%
2020/05/15	5	25.90	4	25.65	25.55	1	6,073	0.02%
2020/05/13	7	26.68	0	0.00	26.80	7	5,999	0.12%
2020/05/08	5	27.00	0	0.00	26.95	5	5,899	0.08%
2020/05/06	0	0.00	2	27.20	27.05	-2	5,794	-0.03%
2020/05/05	6	27.36	0	0.00	27.40	6	5,752	0.10%
2020/05/04	3	27.48	6	26.85	27.50	-3	5,677	-0.05%
2020/04/30	1	26.75	0	0.00	26.65	1	5,504	0.02%
2020/04/29	3	26.35	0	0.00	26.30	3	5,449	0.06%
2020/04/27	0	0.00	1	26.30	26.40	-1	5,454	-0.02%
2020/04/21	6	25.82	0	0.00	25.55	6	5,316	0.11%
2020/04/16	5	25.60	0	0.00	25.70	5	5,325	0.09%
2020/04/15	4	26.09	2	25.73	26.15	2	5,295	0.04%
2020/04/10	2	25.45	1	25.50	25.40	1	5,271	0.02%
2020/04/06	5	24.16	0	0.00	24.30	5	5,104	0.10%
2020/04/01	2	25.35	0	0.00	25.00	2	5,046	0.04%
2020/03/31	1	26.35	0	0.00	26.90	1	5,005	0.02%
2020/03/27	2	27.15	0	0.00	26.70	2	5,279	0.04%
2020/03/25	0	0.00	3	27.18	27.20	-3	5,748	-0.05%
2020/03/20	0	0.00	5	25.40	25.65	-5	6,001	-0.08%
2020/03/16	0	0.00	2	28.58	28.05	-2	5,917	-0.03%
2020/03/13	2	28.28	4	28.73	28.40	-2	5,943	-0.03%
2020/03/10	0	0.00	2	30.05	30.05	-2	5,682	-0.04%
2020/03/09	0	0.00	2	29.95	29.90	-2	5,685	-0.04%
2020/03/06	5	30.05	0	0.00	30.00	5	5,825	0.09%
2020/03/05	0	0.00	1	30.65	30.75	-1	5,798	-0.02%
2020/03/03	16	31.40	0	0.00	31.00	16	5,757	0.28%
2020/02/25	1	30.50	0	0.00	31.30	1	5,461	0.02%
2020/02/24	1	31.20	5	31.35	31.20	-4	5,476	-0.07%
2020/02/18	0	0.00	1	31.00	30.90	-1	5,541	-0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/05	1	29.15	0	0.00	29.10	1	5,720	0.02%
2020/01/31	0	0.00	4	30.20	30.20	-4	5,755	-0.07%
2020/01/30	1	29.90	7	29.86	29.80	-6	5,888	-0.10%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/15	4	31.64	0	0.00	31.65	4	5,814	0.07%
2020/01/14	1	31.70	0	0.00	31.95	1	5,804	0.02%
2020/01/13	13	31.97	3	32.10	31.95	10	5,823	0.17%
2020/01/10	2	31.15	0	0.00	31.25	2	5,934	0.03%
2020/01/08	1	30.90	0	0.00	30.50	1	5,899	0.02%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/03	8	31.81	0	0.00	31.40	8	5,842	0.14%
2020/01/02	10	32.20	0	0.00	32.10	10	5,790	0.17%
2019/12/31	2	32.05	0	0.00	32.05	2	5,811	0.03%
2019/12/30	2	32.38	2	32.35	32.30	0	5,817	0.00%
2019/12/26	4	31.93	0	0.00	31.80	4	5,815	0.07%
2019/12/24	0	0.00	6	32.13	32.60	-6	5,872	-0.10%
2019/12/23	7	31.94	0	0.00	32.55	7	5,758	0.12%
2019/12/19	3	31.20	12	31.20	31.55	-9	5,448	-0.17%
2019/12/17	0	0.00	0	30.70	30.70	0	5,184	0.00%
2019/12/16	23	30.87	0	0.00	30.85	23	5,103	0.45%
2019/12/12	2	29.55	0	0.00	29.55	2	4,829	0.04%
2019/12/10	3	29.60	0	0.00	29.30	3	4,850	0.06%
2019/12/03	2	29.85	0	0.00	29.90	2	4,430	0.05%
2019/12/02	0	0.00	1	28.30	28.35	-1	4,264	-0.02%
2019/11/18	1	29.25	0	0.00	29.75	1	4,483	0.02%
2019/11/14	2	29.80	0	0.00	29.50	2	4,530	0.04%
2019/11/13	1	31.40	0	0.00	30.85	1	4,419	0.02%
2019/11/08	0	0.00	1	32.90	32.95	-1	4,607	-0.02%
2019/11/04	0	0.00	2	32.55	32.55	-2	4,700	-0.04%
2019/10/30	1	32.50	0	0.00	32.50	1	4,689	0.02%
2019/10/29	1	33.35	0	0.00	33.25	1	4,613	0.02%
2019/10/23	2	33.90	0	0.00	33.90	2	4,556	0.04%
2019/10/22	0	0.00	8	33.45	33.30	-8	4,585	-0.17%
2019/10/09	0	0.00	5	33.50	33.20	-5	4,487	-0.11%
2019/10/04	3	32.67	0	0.00	32.50	3	4,375	0.07%
2019/10/03	5	33.10	0	0.00	32.95	5	4,342	0.12%
2019/10/02	8	33.08	5	33.45	33.20	3	4,308	0.07%
2019/10/01	84	33.26	80	33.10	33.10	4	4,232	0.09%
2019/09/27	1	34.85	0	0.00	34.75	1	4,071	0.02%
2019/09/26	0	0.00	5	35.65	35.25	-5	3,985	-0.13%
2019/09/25	1	37.40	0	0.00	36.00	1	3,866	0.03%
2019/09/17	5	39.95	0	0.00	39.50	5	3,932	0.13%
2019/09/16	0	0.00	1	39.80	39.95	-1	4,111	-0.02%
2019/09/09	0	0.00	2	38.65	38.50	-2	4,329	-0.05%
2019/09/05	1	38.95	1	38.85	38.75	0	4,448	0.00%
2019/09/04	1	39.10	1	39.35	39.25	0	4,457	0.00%
2019/09/03	2	39.15	1	39.05	39.40	1	4,526	0.02%
2019/09/02	1	38.60	0	0.00	38.75	1	4,470	0.02%
2019/08/29	1	38.10	0	0.00	38.15	1	4,418	0.02%
2019/08/26	5	38.00	0	0.00	38.80	5	4,379	0.11%
2019/08/22	1	39.80	0	0.00	39.20	1	4,191	0.02%
2019/08/20	9	40.50	0.1	40.50	40.50	8.9	4,042	0.22%
2019/08/19	0	0.00	6	41.15	41.40	-6	4,031	-0.15%
2019/08/16	5	42.02	0	0.00	42.10	5	4,141	0.12%
2019/08/14	1	43.10	2	42.60	42.50	-1	4,120	-0.02%
2019/08/13	11	45.50	0	0.00	45.40	11	4,062	0.27%
2019/08/06	2	45.50	0	0.00	45.65	2	4,015	0.05%
2019/08/02	1	45.50	0	0.00	45.90	1	4,040	0.02%
2019/07/30	1	46.55	7	46.27	46.00	-6	4,175	-0.14%
2019/07/29	1	46.20	1	46.55	46.50	0	4,351	0.00%
2019/07/25	0	0.00	5	45.74	45.70	-5	4,338	-0.12%
2019/07/24	7	46.44	1	46.05	46.00	6	4,352	0.14%
2019/07/23	0	0.00	8	46.87	46.80	-8	4,290	-0.19%
2019/07/22	8	47.10	1	47.20	46.80	7	4,266	0.16%
2019/07/19	1.1	46.20	1	46.25	46.30	0.1	4,152	0.00%
2019/07/18	19	45.91	1	45.90	45.85	18	4,170	0.43%
2019/07/17	4	45.86	0	0.00	45.75	4	4,206	0.10%
2019/07/15	1	45.25	1	45.25	45.25	0	4,246	0.00%
2019/07/05	0	0.00	1	45.15	45.10	-1	4,909	-0.02%
2019/07/04	0	0.00	1	45.10	45.05	-1	4,961	-0.02%
2019/07/03	0	0.00	3	45.17	45.20	-3	5,084	-0.06%
2019/07/01	0	0.00	1	45.50	45.50	-1	5,207	-0.02%
2019/06/28	1	45.35	0	0.00	45.30	1	5,252	0.02%
2019/06/27	0	0.00	2	46.05	45.95	-2	5,257	-0.04%
2019/06/25	1	46.60	1	46.30	46.75	0	5,301	0.00%
2019/06/24	0	0.00	23	46.02	46.50	-23	5,417	-0.42%
2019/06/21	0	0.00	11	46.18	46.40	-11	5,328	-0.21%
2019/06/20	2	46.00	1	45.80	45.80	1	5,183	0.02%
2019/06/19	5	45.80	2	45.80	45.80	3	5,252	0.06%
2019/06/18	1	45.95	6	45.91	46.00	-5	5,337	-0.09%
2019/06/17	1	45.95	3	45.72	45.85	-2	5,770	-0.03%
2019/06/14	3	45.57	0	0.00	45.50	3	5,918	0.05%
2019/06/13	2	44.98	0	0.00	45.15	2	5,961	0.03%
2019/06/11	0	0.00	3	44.88	45.00	-3	6,142	-0.05%
2019/06/06	10	43.95	0	0.00	43.95	10	6,080	0.16%
2019/06/05	0	0.00	1	44.00	44.00	-1	6,099	-0.02%
2019/06/04	0	0.00	2	43.95	43.95	-2	6,114	-0.03%
2019/06/03	2	43.95	0	0.00	43.90	2	6,154	0.03%
2019/05/29	1	44.29	0	0.00	44.15	1	6,355	0.02%
2019/05/23	10	44.60	0	0.00	44.05	10	6,541	0.15%
2019/05/20	6	44.70	3	44.30	43.95	3	6,497	0.05%
2019/05/13	0	0.00	2	43.65	43.70	-2	7,035	-0.03%
2019/05/09	0	0.00	6	43.75	43.85	-6	7,167	-0.08%
2019/05/08	1	44.00	0	0.00	43.90	1	7,191	0.01%
2019/05/07	1	44.30	0	0.00	44.25	1	7,231	0.01%
2019/05/06	2	44.68	0	0.00	44.40	2	7,482	0.03%
2019/05/02	1	43.80	0	0.00	43.80	1	7,425	0.01%
2019/04/25	6	43.93	0	0.00	43.90	6	7,661	0.08%
2019/04/24	2	43.75	0	0.00	43.85	2	7,751	0.03%
2019/04/22	0	0.00	5	43.75	43.75	-5	7,954	-0.06%
2019/04/18	1	43.55	0	0.00	43.70	1	8,276	0.01%
2019/04/17	1	43.75	0	0.00	43.95	1	8,424	0.01%
2019/04/16	1	43.50	0	0.00	43.70	1	8,758	0.01%
2019/04/15	1	43.60	2	43.75	43.60	-1	8,982	-0.01%
2019/04/12	15	43.80	3	43.87	44.00	12	9,087	0.13%
2019/04/11	4	44.00	1	44.35	44.00	3	9,154	0.03%
2019/04/09	2	44.48	7	44.27	44.20	-5	9,093	-0.05%
2019/04/08	0	0.00	1	44.80	44.80	-1	9,010	-0.01%
2019/04/03	1	45.55	0	0.00	45.70	1	8,951	0.01%
2019/04/02	0	0.00	1	45.70	45.55	-1	9,222	-0.01%
2019/04/01	0	0.00	1	45.45	45.10	-1	9,445	-0.01%
2019/03/28	1	45.00	1	45.30	44.95	0	9,955	0.00%
2019/03/27	2	45.95	0	0.00	45.55	2	9,886	0.02%
2019/03/25	1	45.30	0	0.00	45.95	1	9,644	0.01%
2019/03/21	1.8	46.99	7	47.34	46.80	-5.2	9,505	-0.05%
2019/03/20	6	46.89	6	47.06	47.25	0	9,335	0.00%
2019/03/19	1	45.15	3	45.13	45.30	-2	8,875	-0.02%
2019/03/18	5	43.80	0	0.00	44.65	5	8,758	0.06%
2019/03/07	5	43.75	0	0.00	43.50	5	9,100	0.05%
2019/03/06	1	43.85	0	0.00	43.85	1	9,303	0.01%
2019/03/05	8	44.31	0	0.00	44.10	8	9,506	0.08%
2019/02/25	0	0.00	2	44.00	43.85	-2	10,606	-0.02%
2019/02/22	1	43.50	0	0.00	43.60	1	10,647	0.01%
2019/02/18	0	0.00	4	44.16	43.75	-4	10,555	-0.04%
2019/02/14	0	0.00	3	44.85	44.55	-3	10,780	-0.03%
2019/02/13	2	45.20	0	0.00	45.65	2	10,803	0.02%
2019/02/12	10	45.40	0	0.00	45.55	10	10,689	0.09%
2019/02/11	5	43.81	0	0.00	43.95	5	10,492	0.05%
2019/01/29	0	0.00	1	43.40	43.65	-1	10,456	-0.01%
2019/01/28	0	0.00	0.5	43.85	43.85	-0.5	10,508	0.00%
2019/01/25	1	43.90	0	43.90	43.85	1	10,632	0.01%
2019/01/18	10	46.75	0	0.00	46.85	10	11,045	0.09%
2019/01/17	0	0.00	1	46.50	46.10	-1	11,343	-0.01%
2019/01/15	4	47.90	3	48.00	48.00	1	11,916	0.01%
2019/01/14	0	0.00	4	47.55	47.55	-4	12,217	-0.03%
2019/01/11	2	47.10	14	47.44	47.55	-12	12,817	-0.09%
2019/01/10	2	47.20	1	46.95	46.75	1	13,226	0.01%
2019/01/09	0	0.00	2	46.90	47.20	-2	13,256	-0.02%
2019/01/08	3	46.35	2	46.80	46.80	1	13,112	0.01%
2019/01/07	1	44.75	4	44.74	45.00	-3	12,778	-0.02%
2019/01/04	0	0.00	2	43.80	43.80	-2	12,633	-0.02%
2018/12/27	2	42.45	0	0.00	42.05	2	13,354	0.01%
2018/12/22	3	43.82	3	44.02	43.35	0	14,453	0.00%
2018/12/21	5	43.85	1	43.60	42.85	4	14,682	0.03%
2018/12/19	2	42.10	0	0.00	42.00	2	14,930	0.01%
2018/12/17	0	0.00	1	41.95	42.00	-1	16,118	-0.01%
2018/12/13	0	0.00	1	42.65	42.25	-1	17,014	-0.01%
2018/12/12	1	42.55	0	0.00	42.20	1	17,083	0.01%
2018/12/10	0	0.00	1	41.40	42.00	-1	17,110	-0.01%
2018/12/06	0	0.00	1	41.90	42.00	-1	17,399	-0.01%
2018/12/04	1	43.20	1	43.85	43.05	0	17,561	0.00%
2018/12/03	3	43.33	0	0.00	43.50	3	17,574	0.02%
2018/11/30	1	43.20	1	43.35	42.70	0	17,586	0.00%
2018/11/29	21	43.37	27	43.02	42.85	-6	17,471	-0.03%
2018/11/28	16	41.44	17	41.98	42.00	-1	17,670	-0.01%
2018/11/26	6	40.48	1	42.00	43.00	5	17,106	0.03%
2018/11/23	0	0.00	1	43.10	42.95	-1	16,518	-0.01%
2018/11/22	4	43.11	4	42.90	42.80	0	16,619	0.00%
2018/11/21	2	43.35	0	0.00	43.55	2	16,659	0.01%
2018/11/20	1	45.05	0	0.00	44.40	1	16,773	0.01%
2018/11/16	0.2	44.65	0	0.00	44.65	0.2	17,340	0.00%
2018/11/15	2	44.90	1	45.20	44.85	1	17,387	0.01%
2018/11/14	12	45.85	3	45.95	45.10	9	17,459	0.05%
2018/11/12	1	44.90	0	0.00	43.95	1	17,616	0.01%
2018/11/08	0	0.00	1	45.55	45.50	-1	18,561	-0.01%
2018/11/07	1	44.85	0	0.00	45.00	1	18,827	0.01%
2018/11/06	2	45.85	0	0.00	44.80	2	19,151	0.01%
2018/11/02	1	46.10	1	46.45	45.35	0	19,466	0.00%
2018/11/01	2	43.95	3	44.28	44.90	-1	19,434	-0.01%
2018/10/31	1	44.30	0	0.00	43.40	1	19,750	0.01%
2018/10/26	2	43.75	31	43.64	43.30	-29	19,683	-0.15%
2018/10/25	4	44.15	3	43.30	43.20	1	19,475	0.01%
2018/10/24	8	47.76	2.3	47.68	46.95	5.7	19,131	0.03%
2018/10/23	4.1	51.11	4	50.85	50.90	0.1	18,589	0.00%
2018/10/22	5.5	52.46	0	0.00	51.30	5.5	18,459	0.03%
2018/10/19	3	48.93	5	50.39	51.30	-2	18,041	-0.01%
2018/10/18	1	46.80	15	47.53	48.60	-14	17,362	-0.08%
2018/10/17	0.5	46.00	1	47.70	46.00	-0.5	16,799	0.00%
2018/10/16	2	48.00	1	47.50	47.80	1	16,704	0.01%
2018/10/15	2	47.38	2.1	48.01	47.30	-0.1	16,678	0.00%
2018/10/12	0	0.00	2	47.20	47.05	-2	16,635	-0.01%
2018/10/11	6	46.40	7	45.93	45.25	-1	16,853	-0.01%
2018/10/09	8	48.53	9	49.48	50.20	-1	16,566	-0.01%
2018/10/08	1	49.65	0	0.00	49.00	1	16,293	0.01%
2018/10/05	0	0.00	2.1	50.02	50.60	-2.1	16,074	-0.01%
2018/10/04	20	50.61	1	50.70	51.30	19	15,838	0.12%
2018/10/03	4	51.38	0	0.00	49.00	4	15,498	0.03%
2018/10/01	2	52.05	18	52.20	53.10	-16	14,804	-0.11%
2018/09/28	3	54.20	3	54.09	53.50	0	14,574	0.00%
2018/09/27	0	0.00	4	53.60	54.80	-4	14,303	-0.03%
2018/09/26	1	51.80	1	52.90	52.00	0	14,006	0.00%
2018/09/25	1	55.10	2	54.55	54.00	-1	13,820	-0.01%
2018/09/21	1	52.90	0	0.00	53.20	1	13,491	0.01%
2018/09/20	8	51.28	7	51.55	52.50	1	13,152	0.01%
2018/09/19	4	49.53	6	48.63	50.30	-2	12,459	-0.02%
2018/09/18	2	46.18	3	46.27	46.60	-1	11,924	-0.01%
2018/09/17	1	44.60	0	0.00	44.80	1	11,743	0.01%
2018/09/14	1	44.15	1	44.15	44.15	0	11,835	0.00%
2018/09/13	1	44.40	1	44.45	44.50	0	11,874	0.00%
2018/09/12	3	44.47	26	44.38	44.40	-23	11,834	-0.19%
2018/09/06	0	0.00	21	43.50	43.50	-21	12,518	-0.17%
2018/09/05	2	43.55	1	43.60	43.60	1	12,709	0.01%
2018/09/04	0	0.00	1	43.50	43.25	-1	12,711	-0.01%
2018/09/03	0	0.00	1	45.50	43.00	-1	12,843	-0.01%
2018/08/30	0	0.00	0.5	46.25	46.40	-0.5	12,881	0.00%
2018/08/29	1	46.50	2	46.55	46.40	-1	13,091	-0.01%
2018/08/28	1	46.70	1	46.95	47.00	0	13,420	0.00%
2018/08/27	0	0.00	77	45.52	45.50	-77	14,187	-0.54%
2018/08/24	0	0.00	1	45.60	45.50	-1	14,879	-0.01%
2018/08/23	3	48.95	1	49.00	49.10	2	14,732	0.01%
2018/08/22	12	49.35	10	49.71	49.00	2	14,544	0.01%
2018/08/21	1	48.55	1	48.10	47.85	0	14,216	0.00%
2018/08/20	54	47.74	1	47.75	48.35	53	14,206	0.37%
2018/08/17	17	47.88	2	48.00	47.70	15	14,116	0.11%
2018/08/16	3	47.67	4	48.59	47.55	-1	14,007	-0.01%
2018/08/15	5	48.09	1	48.35	48.65	4	13,820	0.03%
2018/08/14	3	48.37	37	47.59	48.60	-34	13,596	-0.25%
2018/08/13	4	44.33	2	44.40	44.20	2	12,965	0.02%
2018/08/10	3	44.15	24	44.72	44.45	-21	12,769	-0.16%
2018/08/09	1	43.15	1	42.50	43.05	0	12,528	0.00%
2018/08/08	0	0.00	3	44.17	42.30	-3	12,499	-0.02%
2018/08/07	84	42.58	3	42.50	42.55	81	12,519	0.65%
2018/08/03	0	0.00	4	40.10	39.90	-4	12,645	-0.03%
2018/08/01	1	38.55	1	38.80	38.80	0	12,662	0.00%
2018/07/31	0	0.00	1	38.50	38.35	-1	12,712	-0.01%
2018/07/30	8	37.60	5	37.65	37.60	3	12,875	0.02%
2018/07/27	1	38.80	0	0.00	38.20	1	13,018	0.01%
2018/07/25	1	38.05	1	38.15	38.05	0	13,286	0.00%
2018/07/24	2	37.00	0	0.00	37.30	2	13,648	0.01%
2018/07/23	0	0.00	2	36.20	36.60	-2	13,824	-0.01%
2018/07/19	1	38.45	0	0.00	38.40	1	14,329	0.01%
2018/07/18	5	38.90	1	38.95	39.05	4	14,832	0.03%
2018/07/17	2	38.73	2	38.70	38.75	0	15,220	0.00%
2018/07/16	2	37.25	0	0.00	37.25	2	15,097	0.01%
2018/07/13	2	36.95	0	0.00	36.70	2	15,513	0.01%
2018/07/11	1	36.70	0	0.00	36.60	1	15,762	0.01%
2018/07/09	2	36.60	0	0.00	36.95	2	15,965	0.01%
2018/07/04	2	36.90	2	37.30	37.10	0	16,748	0.00%
2018/06/26	0	0.00	1	36.20	36.65	-1	18,140	-0.01%
2018/06/25	1	37.40	0	0.00	36.50	1	18,113	0.01%
2018/06/22	2	37.88	0	0.00	37.60	2	18,084	0.01%
2018/06/20	1	38.60	0	0.00	38.60	1	18,450	0.01%
2018/06/15	1	40.10	2	39.73	40.00	-1	18,233	-0.01%
2018/06/14	4	40.11	2	39.80	38.20	2	17,948	0.01%
2018/06/13	1	38.70	1	38.15	38.90	0	17,594	0.00%
2018/06/12	0	0.00	1	37.00	37.65	-1	17,398	-0.01%
2018/06/08	2	39.20	1	38.60	37.95	1	17,661	0.01%
2018/06/05	5	37.66	0	0.00	37.50	5	17,499	0.03%
2018/06/04	3	37.48	4	37.78	37.60	-1	17,321	-0.01%
2018/06/01	1	35.30	5	34.76	35.70	-4	16,652	-0.02%
2018/05/29	0	0.00	1	32.30	32.75	-1	17,850	-0.01%
2018/05/28	2	32.00	0	0.00	31.90	2	18,877	0.01%
2018/05/25	3	32.20	0.2	32.10	32.10	2.8	18,965	0.01%
2018/05/22	1	32.65	0	0.00	32.60	1	19,394	0.01%
2018/05/21	1	33.65	0	0.00	33.50	1	19,442	0.01%
2018/05/16	0	0.00	1	33.75	33.80	-1	19,165	-0.01%
2018/05/15	2	34.33	1	34.25	34.00	1	19,094	0.01%
2018/05/14	2	33.98	1	34.95	33.35	1	18,926	0.01%
2018/05/11	0	0.00	27	34.25	34.80	-27	18,371	-0.15%
2018/05/10	0	0.00	6	33.72	34.10	-6	18,209	-0.03%
2018/05/07	1	32.60	0	0.00	33.25	1	17,972	0.01%
2018/05/04	1	31.90	3	32.00	32.25	-2	17,775	-0.01%
2018/05/03	0	0.00	5	32.85	32.75	-5	17,692	-0.03%
2018/05/02	7	33.44	6	33.64	33.80	1	17,796	0.01%
2018/04/30	1	33.95	3	34.00	34.00	-2	17,715	-0.01%
2018/04/27	0	0.00	13	31.92	32.80	-13	17,368	-0.07%
2018/04/26	10	31.80	0	0.00	31.75	10	17,300	0.06%
2018/04/25	1	31.80	1	31.75	32.40	0	17,058	0.00%
2018/04/24	1	31.80	0	0.00	31.35	1	16,798	0.01%
2018/04/23	8	34.39	2	34.30	34.75	6	16,371	0.04%
2018/04/20	1	33.35	1	32.95	32.70	0	15,968	0.00%
2018/04/10	1	33.20	0	0.00	31.60	1	17,095	0.01%
2018/04/09	1	31.70	1	32.00	32.50	0	16,695	0.00%
2018/04/03	0	0.00	20	30.10	30.45	-20	16,402	-0.12%
2018/04/02	6	30.60	7	31.01	30.65	-1	16,248	-0.01%
2018/03/31	1	30.00	0	0.00	29.70	1	15,958	0.01%
2018/03/29	1	27.70	0	0.00	27.85	1	15,592	0.01%
2018/03/27	20	28.10	0	0.00	28.30	20	15,603	0.13%
2018/03/22	0	0.00	1	28.90	29.05	-1	15,103	-0.01%
2018/03/20	1	29.10	0	0.00	28.60	1	14,864	0.01%
2018/03/16	4	28.95	0	0.00	28.90	4	14,564	0.03%
2018/03/15	1	29.70	2	29.80	29.40	-1	14,478	-0.01%
2018/03/14	4	29.33	7	29.51	29.75	-3	14,263	-0.02%
2018/03/12	0	0.00	1	28.80	28.80	-1	13,710	-0.01%
2018/03/09	0	0.00	12	27.46	27.50	-12	13,492	-0.09%
2018/03/08	1	28.60	1	28.65	28.60	0	13,144	0.00%
2018/03/07	0	0.00	1	28.30	27.95	-1	12,914	-0.01%
2018/03/06	3	28.35	2	28.70	28.80	1	12,618	0.01%
2018/03/05	10	31.00	7	30.36	29.40	3	12,248	0.02%
2018/03/02	6	28.14	25	28.79	28.80	-19	11,497	-0.17%
2018/03/01	8	26.86	5	27.52	27.70	3	10,438	0.03%
2018/02/27	0	0.00	1	25.25	25.20	-1	9,336	-0.01%
2018/02/26	1	25.80	1	25.65	25.35	0	9,170	0.00%
2018/02/23	21	25.39	3	25.75	25.00	18	8,916	0.20%
2018/02/22	3	24.88	0	0.00	24.50	3	8,601	0.03%
2018/02/06	8	21.86	0	0.00	21.30	8	8,053	0.10%
2018/02/02	0	0.00	3	23.70	23.55	-3	7,844	-0.04%
2018/01/29	0	0.00	1	24.30	24.35	-1	7,678	-0.01%
2018/01/26	1.1	24.20	0	0.00	24.20	1.1	7,752	0.01%
2018/01/25	1	24.75	2	24.55	24.60	-1	8,332	-0.01%
2018/01/24	0	0.00	1	23.95	24.00	-1	8,182	-0.01%
2018/01/22	1	23.60	0	0.00	23.55	1	7,906	0.01%
2018/01/16	2	25.05	2	24.65	24.75	0	7,543	0.00%
2018/01/15	0	0.00	2	24.45	24.90	-2	7,515	-0.03%
2018/01/11	5	25.60	0	0.00	25.20	5	7,472	0.07%
2018/01/09	12	25.28	23	25.37	24.80	-11	6,780	-0.16%
2018/01/08	10	24.85	4.7	24.46	24.85	5.3	6,332	0.08%
2018/01/05	0	0.00	1.1	23.44	23.50	-1.1	5,586	-0.02%
2018/01/02	0	0.00	1	22.20	22.00	-1	4,589	-0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-南勢角券商分點個股進出
元大-南勢角券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

元大-南勢角 券商分點個股進出 元大-南勢角 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-南勢角券商分點個股進出
元大-南勢角券商分點全部個股操作績效/獲利分析