大成鋼 (2027)-統一-高雄券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398張
產業
上市鋼鐵類股▲1.46%
1795人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成鋼 (2027)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/16	0	0.00	5.4	37.37	37.45	-5.4	6,734	-0.08%
2024/05/15	0	0.00	0.2	37.13	37.05	-0.2	6,700	0.00%
2024/05/13	0	0.00	17.2	37.07	37.00	-17.2	6,699	-0.26%
2024/05/10	0.8	37.00	5.3	37.04	37.15	-4.5	6,706	-0.07%
2024/05/09	0	0.00	0.5	36.88	36.65	-0.5	6,672	-0.01%
2024/05/08	1	37.05	76	36.88	37.15	-75	6,657	-1.13%
2024/05/07	4	36.90	0	0.00	37.20	4	6,640	0.06%
2024/05/06	4	37.15	0	0.00	37.15	4	6,575	0.06%
2024/05/03	0	0.00	2.1	37.40	37.30	-2.1	6,538	-0.03%
2024/05/02	0.5	37.45	1	37.55	37.60	-0.5	6,489	-0.01%
2024/04/30	1	37.00	0	0.00	36.80	1	6,401	0.02%
2024/04/29	9.5	36.92	0	0.00	37.25	9.5	6,371	0.15%
2024/04/26	3	36.57	0	0.00	36.65	3	6,315	0.05%
2024/04/25	6.1	36.76	0	0.00	36.65	6.1	6,293	0.10%
2024/04/24	32.3	37.15	0	0.00	37.10	32.3	6,260	0.52%
2024/04/23	10	37.65	0	0.00	37.80	10	6,238	0.16%
2024/04/19	0	0.00	1	37.70	37.70	-1	6,156	-0.02%
2024/04/18	50.9	38.13	39	38.12	37.80	11.9	5,910	0.20%
2024/04/17	35	37.02	1	37.10	36.95	34	5,460	0.62%
2024/04/16	1	36.75	0	0.00	36.70	1	5,459	0.02%
2024/04/15	0	0.00	9	37.10	36.70	-9	5,378	-0.17%
2024/04/11	0.4	36.75	0	0.00	36.65	0.4	5,268	0.01%
2024/04/10	0.1	37.08	1	37.05	37.00	-0.9	5,292	-0.02%
2024/04/09	1	37.70	8	37.27	37.50	-7	5,222	-0.13%
2024/04/08	1	36.40	6.1	36.60	36.60	-5.1	5,021	-0.10%
2024/04/03	11	36.68	5	37.10	36.10	6	5,001	0.12%
2024/04/02	1	36.10	1	36.40	36.10	0	4,885	0.00%
2024/03/29	3	36.42	0	0.00	36.50	3	4,878	0.06%
2024/03/28	0.3	37.05	7	37.11	37.10	-6.7	4,763	-0.14%
2024/03/27	2	36.25	0	0.00	36.65	2	4,780	0.04%
2024/03/26	2	36.15	0	0.00	36.45	2	4,921	0.04%
2024/03/21	0.2	36.75	0	0.00	37.15	0.2	5,672	0.00%
2024/03/20	0.3	36.50	2	36.50	36.40	-1.7	6,326	-0.03%
2024/03/19	0	0.00	10	36.40	36.30	-10	6,232	-0.16%
2024/03/18	0.8	35.90	0	0.00	35.90	0.8	6,169	0.01%
2024/03/15	0.1	35.90	2	35.85	36.30	-1.9	6,167	-0.03%
2024/03/14	0.3	36.30	0	0.00	36.30	0.3	6,131	0.00%
2024/03/13	0.1	35.60	0	0.00	35.70	0.1	6,124	0.00%
2024/03/11	0	0.00	14	35.50	35.60	-14	6,087	-0.23%
2024/03/08	10.1	35.61	0	0.00	35.45	10.1	6,111	0.17%
2024/03/07	3	35.75	0	0.00	35.85	3	6,149	0.05%
2024/03/06	1	36.00	0	0.00	36.05	1	6,233	0.02%
2024/03/04	3	35.97	0	0.00	35.85	3	6,250	0.05%
2024/02/29	4	35.78	1	36.00	35.90	3	6,305	0.05%
2024/02/27	5.2	35.76	0	0.00	35.80	5.2	6,304	0.08%
2024/02/26	2	36.20	0	0.00	36.15	2	6,298	0.03%
2024/02/23	0	0.00	2	36.30	36.20	-2	6,355	-0.03%
2024/02/19	0	0.00	8.4	36.56	36.75	-8.4	6,756	-0.12%
2024/02/16	3	36.05	0	0.00	36.30	3	6,801	0.04%
2024/02/15	2	35.90	0	0.00	36.20	2	6,797	0.03%
2024/02/05	5	36.46	0	0.00	36.35	5	6,770	0.07%
2024/02/02	3	36.85	0	0.00	36.80	3	6,742	0.04%
2024/01/26	0	0.00	2	37.30	37.30	-2	6,815	-0.03%
2024/01/24	0	0.00	3	37.60	37.25	-3	6,855	-0.04%
2024/01/22	2	36.65	2.1	36.75	36.70	-0.1	6,892	0.00%
2024/01/19	0	0.00	2	36.60	36.60	-2	6,889	-0.03%
2024/01/17	7	37.04	0	0.00	36.50	7	6,886	0.10%
2024/01/16	5	37.18	0	0.00	37.05	5	6,790	0.07%
2024/01/15	8	37.40	9	37.45	37.40	-1	6,745	-0.01%
2024/01/11	3	37.30	0	0.00	37.40	3	6,788	0.04%
2024/01/10	2.1	37.50	0	0.00	37.50	2.1	6,933	0.03%
2024/01/09	1	38.45	0	0.00	38.30	1	6,862	0.01%
2024/01/08	0	0.00	0	38.95	38.95	0	6,838	0.00%
2023/12/29	3	39.35	0	0.00	39.60	3	6,809	0.04%
2023/12/28	0	0.00	10	39.20	39.50	-10	6,803	-0.15%
2023/12/27	1	39.50	0	0.00	39.35	1	6,814	0.01%
2023/12/26	0	0.00	1	39.65	39.50	-1	6,754	-0.01%
2023/12/25	7	39.75	7	40.09	39.45	0	6,760	0.00%
2023/12/22	0	0.00	0.2	39.20	39.20	-0.2	6,693	0.00%
2023/12/20	0	0.00	2	39.92	39.70	-2	6,433	-0.03%
2023/12/19	10	39.75	10.3	39.99	39.70	-0.3	6,198	0.00%
2023/12/18	4	40.09	4	39.83	39.75	0	5,956	0.00%
2023/12/15	11.5	39.78	54.3	39.98	39.55	-42.8	5,561	-0.77%
2023/12/13	1	38.00	1	38.20	38.00	0	5,071	0.00%
2023/12/12	1	38.55	0	0.00	38.35	1	5,345	0.02%
2023/12/08	0	0.00	1	38.80	38.40	-1	5,310	-0.02%
2023/12/06	0	39.10	1	39.20	39.15	-1	5,176	-0.02%
2023/12/05	0	0.00	1	39.10	38.95	-1	5,154	-0.02%
2023/12/04	1	39.25	12.4	39.08	39.25	-11.4	5,231	-0.22%
2023/12/01	4	38.99	2	38.95	38.85	2	5,216	0.04%
2023/11/30	5	38.60	0	0.00	38.65	5	5,124	0.10%
2023/11/29	4	38.50	0	0.00	38.50	4	5,235	0.08%
2023/11/22	0	0.00	2	38.70	38.60	-2	5,234	-0.04%
2023/11/21	0	0.00	18.2	38.48	38.50	-18.2	5,185	-0.35%
2023/11/20	10	38.00	2	38.10	38.05	8	5,091	0.16%
2023/11/17	0	38.20	2	38.25	38.10	-2	5,070	-0.04%
2023/11/16	2	38.05	15	37.87	38.15	-13	5,020	-0.26%
2023/11/15	1	37.25	0	0.00	37.05	1	4,845	0.02%
2023/11/14	1	36.30	0	0.00	36.50	1	4,922	0.02%
2023/11/13	5	36.65	0	0.00	36.60	5	4,976	0.10%
2023/11/09	0	0.00	5	37.45	37.30	-5	5,274	-0.09%
2023/11/08	0	0.00	16	37.20	37.20	-16	5,457	-0.29%
2023/11/07	1	37.25	1	37.10	37.30	0	5,589	0.00%
2023/11/06	4.3	37.24	0	0.00	37.15	4.3	5,629	0.08%
2023/11/03	0	0.00	0.5	37.25	37.30	-0.5	5,708	-0.01%
2023/10/31	0.2	37.00	8	37.14	37.05	-7.8	5,851	-0.13%
2023/10/30	0	0.00	12	36.85	37.10	-12	6,064	-0.20%
2023/10/25	1	36.75	20	36.85	36.90	-19	7,181	-0.26%
2023/10/23	7	36.06	3.1	36.40	36.40	4	8,190	0.05%
2023/10/20	3	36.22	2	36.25	36.15	1	8,419	0.01%
2023/10/19	0	0.00	0.9	36.75	36.80	-0.9	8,595	-0.01%
2023/10/18	0	0.00	6	37.15	36.65	-6	8,901	-0.07%
2023/10/16	0	0.00	16	37.47	37.35	-16	9,295	-0.17%
2023/10/13	0	0.00	1	37.45	37.50	-1	9,418	-0.01%
2023/10/12	1	37.15	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0	0.00	63.1	37.32	37.35	-63.1	9,524	-0.66%
2023/10/06	2	36.63	0	0.00	36.75	2	9,518	0.02%
2023/10/04	1	36.15	0	0.00	36.45	1	9,591	0.01%
2023/10/03	2	36.28	0	0.00	36.15	2	9,588	0.02%
2023/09/28	4	36.90	4.2	36.99	36.85	-0.2	9,642	0.00%
2023/09/27	5	37.00	15	36.90	36.95	-10	9,641	-0.10%
2023/09/26	4	37.55	0	0.00	37.45	4	9,665	0.04%
2023/09/22	10	37.90	0	0.00	38.15	10	9,667	0.10%
2023/09/21	11	38.23	0.6	38.25	37.95	10.4	9,652	0.11%
2023/09/20	1	38.40	1	38.70	38.40	0	9,623	0.00%
2023/09/19	2	38.38	1	38.50	38.40	1	9,625	0.01%
2023/09/18	6	38.59	15	38.79	38.70	-9	9,616	-0.09%
2023/09/15	3	38.20	58	38.32	38.50	-55	9,394	-0.59%
2023/09/14	0	0.00	0.4	36.70	36.75	-0.4	9,158	0.00%
2023/09/12	2	36.05	0	0.00	36.20	2	9,426	0.02%
2023/09/08	0	0.00	0	36.10	36.10	0	9,678	0.00%
2023/09/07	5.4	35.79	0	0.00	35.75	5.4	9,781	0.06%
2023/09/06	0.6	36.85	0	0.00	36.45	0.6	9,722	0.01%
2023/09/05	0.3	37.10	0.5	37.25	37.25	-0.2	9,727	0.00%
2023/09/04	5.9	36.86	0	37.25	37.20	5.9	9,828	0.06%
2023/09/01	21	36.12	0	0.00	36.50	21	9,728	0.22%
2023/08/31	2	36.60	0	0.00	36.30	2	9,783	0.02%
2023/08/30	0	0.00	25	36.00	36.25	-25	10,015	-0.25%
2023/08/28	0.1	35.90	0	0.00	35.90	0.1	10,061	0.00%
2023/08/25	1	35.90	0	0.00	35.90	1	10,129	0.01%
2023/08/24	2	35.85	0	0.00	35.95	2	10,120	0.02%
2023/08/23	3	35.88	0	0.00	35.95	3	10,120	0.03%
2023/08/22	0.1	36.25	0	0.00	35.90	0.1	10,143	0.00%
2023/08/21	0.1	36.85	0	0.00	36.30	0.1	10,124	0.00%
2023/08/18	3	37.08	11	37.05	37.00	-8	10,110	-0.08%
2023/08/17	11.1	35.60	10	36.50	36.45	1.1	10,050	0.01%
2023/08/16	5.2	35.95	41	35.97	36.30	-35.8	10,040	-0.36%
2023/08/15	25	37.07	0	0.00	37.00	25	9,926	0.25%
2023/08/14	9.2	37.85	4	37.35	37.75	5.2	9,799	0.05%
2023/08/11	0.2	39.20	0	0.00	39.45	0.2	9,620	0.00%
2023/08/10	0	0.00	4	39.80	39.80	-4	9,544	-0.04%
2023/08/09	4.1	39.89	0	0.00	40.05	4.1	9,515	0.04%
2023/08/07	2	40.15	20	40.05	40.50	-18	9,485	-0.19%
2023/08/04	1	40.05	1	40.10	40.45	0	9,448	0.00%
2023/08/02	36	40.15	59.1	40.60	40.15	-23.1	9,483	-0.24%
2023/07/31	7	39.31	2	39.50	39.50	5	9,346	0.05%
2023/07/28	57.5	40.01	259	39.84	39.95	-201.5	9,096	-2.22%	大賣/鉅額交易
2023/07/27	11.9	49.69	3	49.47	49.90	8.9	8,302	0.11%
2023/07/26	7	48.92	1	49.05	48.90	6	7,702	0.08%
2023/07/25	5	48.95	32	48.91	48.95	-27	7,395	-0.37%
2023/07/24	1	48.30	3	48.77	48.80	-2	7,187	-0.03%
2023/07/21	23	48.47	3	49.45	48.70	20	7,075	0.28%
2023/07/20	20	49.45	35.1	49.51	49.45	-15.1	6,883	-0.22%
2023/07/19	2	47.55	0	0.00	47.80	2	6,469	0.03%
2023/07/18	0.2	47.85	0	0.00	47.95	0.2	6,483	0.00%
2023/07/17	0	0.00	33.3	47.95	48.00	-33.3	6,400	-0.52%
2023/07/13	20	47.45	21	47.52	47.45	-1	6,444	-0.02%
2023/07/12	10	46.90	0	0.00	47.00	10	6,470	0.15%
2023/07/11	2	47.10	0	0.00	47.20	2	6,483	0.03%
2023/07/10	7	47.10	1	47.35	47.10	6	6,561	0.09%
2023/07/07	235	47.11	0	0.00	47.15	235	6,701	3.51%	大買/鉅額交易
2023/07/06	19	47.71	0	0.00	47.50	19	6,724	0.28%
2023/07/05	12	48.08	0	0.00	48.05	12	6,681	0.18%
2023/07/04	1	48.10	5	48.15	48.20	-4	6,685	-0.06%
2023/07/03	30	48.00	5	48.00	47.95	25	6,792	0.37%
2023/06/29	3	47.30	5	47.65	47.35	-2	6,857	-0.03%
2023/06/28	0	0.00	2	47.50	47.55	-2	6,852	-0.03%
2023/06/27	2	47.45	2	48.00	47.45	0	6,872	0.00%
2023/06/21	0.1	47.30	0	0.00	47.30	0.1	6,845	0.00%
2023/06/20	12	47.38	0	0.00	47.50	12	6,847	0.18%
2023/06/19	1.1	48.07	0	0.00	47.90	1.1	6,836	0.02%
2023/06/16	1	48.45	3	48.45	48.35	-2	6,840	-0.03%
2023/06/15	30	47.95	128.2	47.81	47.95	-98.2	6,728	-1.46%	大賣/
2023/06/13	4.1	46.34	3.2	46.40	46.40	0.9	6,970	0.01%
2023/06/12	0	0.00	15	46.85	46.95	-15	7,263	-0.21%
2023/06/09	9	47.21	1	47.35	47.40	8	8,323	0.10%
2023/06/08	15	47.37	275.1	47.35	47.25	-260.1	8,588	-3.03%	大賣/鉅額交易
2023/06/07	1	46.90	2.2	46.91	47.00	-1.2	8,554	-0.01%
2023/06/06	3	46.95	5.2	46.98	46.90	-2.2	8,634	-0.03%
2023/06/05	2	46.80	21.3	46.93	46.90	-19.3	8,690	-0.22%
2023/06/02	10.2	45.50	19	45.73	45.70	-8.8	8,633	-0.10%
2023/05/30	10	45.30	1	45.30	45.25	9	8,776	0.10%
2023/05/29	1	45.30	0	0.00	45.25	1	8,852	0.01%
2023/05/26	0	0.00	4	45.10	44.95	-4	8,870	-0.05%
2023/05/25	12	45.20	0	0.00	45.20	12	8,903	0.13%
2023/05/24	0	0.00	3	45.50	45.60	-3	8,931	-0.03%
2023/05/23	2	45.53	0	0.00	45.40	2	8,963	0.02%
2023/05/22	0	0.00	5	45.43	45.50	-5	8,960	-0.06%
2023/05/19	0	0.00	5	44.95	45.10	-5	9,005	-0.06%
2023/05/18	1	44.80	0	0.00	44.85	1	8,996	0.01%
2023/05/17	0	0.00	2	44.80	44.70	-2	9,283	-0.02%
2023/05/15	2	43.80	2	43.90	44.05	0	9,356	0.00%
2023/05/12	3	44.17	0	0.00	43.90	3	9,421	0.03%
2023/05/11	3	44.17	0	0.00	44.35	3	9,425	0.03%
2023/05/10	2	44.55	0	0.00	44.60	2	9,459	0.02%
2023/05/04	0	0.00	0	44.70	44.70	0	9,540	0.00%
2023/05/02	0	0.00	3	44.67	44.85	-3	9,999	-0.03%
2023/04/28	0	0.00	13	44.20	44.45	-13	10,123	-0.13%
2023/04/27	0	0.00	1	43.20	43.85	-1	10,157	-0.01%
2023/04/26	2	43.03	0	0.00	43.25	2	10,176	0.02%
2023/04/25	5	43.53	0	0.00	43.40	5	10,141	0.05%
2023/04/24	5	44.08	0	0.00	44.05	5	10,117	0.05%
2023/04/21	6	44.36	1	44.40	44.20	5	10,201	0.05%
2023/04/20	17	44.93	0	0.00	44.85	17	10,184	0.17%
2023/04/19	6	45.15	0	45.25	45.05	6	10,215	0.06%
2023/04/18	2	45.20	4	45.53	45.35	-2	10,145	-0.02%
2023/04/17	0	0.00	2	45.65	45.70	-2	10,104	-0.02%
2023/04/14	1.1	45.45	1	45.40	45.35	0.1	10,046	0.00%
2023/04/13	0.4	45.63	12	45.58	45.45	-11.6	10,047	-0.12%
2023/04/12	2.2	45.43	3	45.33	45.30	-0.8	10,044	-0.01%
2023/04/11	9	44.84	0	0.00	44.80	9	9,940	0.09%
2023/04/10	12	44.90	0	0.00	44.90	12	9,940	0.12%
2023/04/07	2	44.85	0	0.00	44.85	2	9,949	0.02%
2023/04/06	36	44.84	0	0.00	44.85	36	10,057	0.36%
2023/03/31	40	45.53	0.1	45.60	45.50	39.9	10,114	0.39%
2023/03/30	30	45.38	0	0.00	45.60	30	10,624	0.28%
2023/03/29	7	45.47	7	45.40	45.40	0	11,252	0.00%
2023/03/28	24	45.36	10	45.55	45.35	14	11,750	0.12%
2023/03/27	41.1	45.51	0	0.00	45.50	41.1	12,350	0.33%
2023/03/24	13	45.20	1	45.35	45.15	12	12,834	0.09%
2023/03/23	13.3	45.28	1	45.40	45.25	12.3	13,167	0.09%
2023/03/22	51	45.49	4	45.53	45.50	47	13,439	0.35%
2023/03/21	13	45.67	7	45.39	45.30	6	13,955	0.04%
2023/03/20	28	45.30	7	45.16	45.20	21	14,144	0.15%
2023/03/17	3	44.98	15	45.19	45.45	-12	14,211	-0.08%
2023/03/16	42	44.75	5	44.80	44.50	37	14,219	0.26%
2023/03/15	80	46.12	16	46.04	45.80	64	14,140	0.45%
2023/03/14	248.4	46.86	22	47.07	46.55	226.4	14,124	1.60%	大買/鉅額交易
2023/03/13	0	0.00	69	44.41	45.35	-69	13,791	-0.50%
2023/03/10	0	0.00	20	44.44	44.40	-20	13,477	-0.15%
2023/03/08	0	0.00	3	45.05	45.10	-3	13,415	-0.02%
2023/03/07	2	45.10	27.3	45.11	45.00	-25.3	13,319	-0.19%
2023/03/06	0	0.00	3.1	44.40	44.50	-3.1	13,125	-0.02%
2023/03/03	0	0.00	1	43.70	43.60	-1	12,992	-0.01%
2023/03/02	3	43.27	1	43.10	43.40	2	13,007	0.02%
2023/03/01	2	43.20	6	43.47	43.10	-4	13,041	-0.03%
2023/02/24	7	43.44	0	0.00	43.50	7	13,046	0.05%
2023/02/23	2.3	43.63	0	0.00	43.60	2.3	13,118	0.02%
2023/02/22	12	43.20	2	43.08	43.20	10	13,291	0.08%
2023/02/21	2	43.30	2	43.43	43.45	0	13,412	0.00%
2023/02/20	2	43.45	36	43.20	43.50	-34	13,750	-0.25%
2023/02/17	3	42.77	0	0.00	42.80	3	14,206	0.02%
2023/02/16	1.1	43.06	3	43.10	43.10	-1.9	14,818	-0.01%
2023/02/15	16	43.02	0	0.00	42.90	16	14,935	0.11%
2023/02/14	3	43.93	1	43.95	43.95	2	14,645	0.01%
2023/02/10	1	43.80	2	44.25	43.80	-1	14,750	-0.01%
2023/02/09	10.2	44.30	0	0.00	44.40	10.2	14,925	0.07%
2023/02/08	1	44.05	0	0.00	44.20	1	14,944	0.01%
2023/02/06	12.9	43.94	0.1	43.95	43.95	12.8	14,902	0.09%
2023/02/03	13.1	44.19	0	0.00	44.20	13.1	14,902	0.09%
2023/02/02	1.4	44.55	7	44.50	44.95	-5.6	14,847	-0.04%
2023/02/01	16.1	44.55	28	44.90	44.90	-11.9	14,751	-0.08%
2023/01/31	1	44.80	23	44.63	44.80	-22	14,533	-0.15%
2023/01/30	6	44.22	2	44.23	44.30	4	14,397	0.03%
2023/01/17	23	43.50	0	0.00	43.50	23	14,281	0.16%
2023/01/16	0	0.00	1	43.00	43.00	-1	14,298	-0.01%
2023/01/12	1	43.70	14	43.61	43.40	-13	14,410	-0.09%
2023/01/11	1	43.20	5	43.45	43.20	-4	14,393	-0.03%
2023/01/10	0.1	42.90	6.1	43.18	42.90	-5.9	14,346	-0.04%
2023/01/09	1	42.40	0	0.00	42.75	1	14,339	0.01%
2023/01/06	0	0.00	1.1	42.30	42.30	-1.1	14,457	-0.01%
2023/01/05	0	0.00	8	42.45	42.25	-8	14,714	-0.05%
2023/01/03	1	42.40	0.1	42.30	42.60	0.9	14,803	0.01%
2022/12/30	1	42.30	2.1	42.34	42.40	-1.1	14,786	-0.01%
2022/12/29	4.1	41.35	0	0.00	41.35	4.1	14,795	0.03%
2022/12/28	1	42.10	1	42.45	41.65	0	14,922	0.00%
2022/12/27	2	42.15	0	0.00	42.25	2	15,021	0.01%
2022/12/26	12	42.29	6	42.34	42.10	6	15,103	0.04%
2022/12/22	21	42.81	15.1	43.19	44.00	5.9	15,033	0.04%
2022/12/21	13	42.71	24	42.97	43.00	-11	14,606	-0.08%
2022/12/20	4	41.39	0	0.00	41.50	4	14,020	0.03%
2022/12/19	17	42.08	21	42.53	42.00	-4	13,648	-0.03%
2022/12/16	56	43.89	0	0.00	43.55	56	13,086	0.43%
2022/12/15	13	44.73	19	45.06	44.75	-6	12,606	-0.05%
2022/12/14	0	0.00	1	44.10	44.20	-1	12,315	-0.01%
2022/12/13	36.3	44.06	13.1	44.00	43.60	23.2	12,024	0.19%
2022/12/12	17	42.31	29	41.66	42.45	-12	11,484	-0.10%
2022/12/09	0	43.20	5	43.20	43.15	-5	11,255	-0.04%
2022/12/08	1	43.25	5	43.18	43.20	-4	11,166	-0.04%
2022/12/07	0	0.00	2	43.13	43.10	-2	11,063	-0.02%
2022/12/06	11	43.15	12.1	43.26	42.80	-1.1	10,897	-0.01%
2022/12/05	3.4	43.18	63.1	42.07	43.30	-59.7	10,634	-0.56%
2022/12/02	25	40.60	0	0.00	40.50	25	9,993	0.25%
2022/12/01	12	40.77	11	40.50	40.50	1	10,017	0.01%
2022/11/30	0	40.30	0	40.25	40.25	0	9,943	0.00%
2022/11/29	0	0.00	11	39.73	40.15	-11	9,927	-0.11%
2022/11/28	2	39.75	0	0.00	39.55	2	9,958	0.02%
2022/11/25	21	40.50	52	40.10	40.00	-31	10,050	-0.31%
2022/11/21	1	39.45	1	40.10	40.15	0	10,088	0.00%
2022/11/18	92	40.51	4	40.15	39.90	88	10,079	0.87%
2022/11/17	0	0.00	0.2	40.95	41.10	-0.2	9,984	0.00%
2022/11/16	15	41.06	17.2	41.21	40.85	-2.2	9,873	-0.02%
2022/11/15	53	41.37	6	41.49	41.30	47	9,570	0.49%
2022/11/14	2.3	40.44	75.4	40.29	40.80	-73.1	9,242	-0.79%
2022/11/11	8	39.68	16	39.60	39.25	-8	9,020	-0.09%
2022/11/10	2	39.25	0	0.00	39.35	2	9,116	0.02%
2022/11/09	1	39.85	21	39.78	39.60	-20	9,324	-0.21%
2022/11/08	1.3	39.57	4	39.58	39.45	-2.7	9,820	-0.03%
2022/11/07	1	39.30	11	38.82	39.40	-10	10,501	-0.10%
2022/11/04	3	37.38	12	37.36	37.45	-9	10,317	-0.09%
2022/11/03	1	37.55	1	37.75	37.70	0	10,263	0.00%
2022/11/02	2.2	38.01	0	0.00	38.05	2.2	10,278	0.02%
2022/11/01	10	37.65	0	0.00	37.60	10	10,259	0.10%
2022/10/31	0	0.00	1	37.75	37.75	-1	10,240	-0.01%
2022/10/27	1	38.80	2	38.53	38.85	-1	10,283	-0.01%
2022/10/26	2	38.85	1	38.26	38.15	1	10,434	0.01%
2022/10/25	1	38.60	1.2	38.66	38.75	-0.2	10,655	0.00%
2022/10/24	6	39.02	3	39.20	38.70	3	10,661	0.03%
2022/10/19	1	38.70	1	38.30	38.15	0	10,544	0.00%
2022/10/18	10	38.95	0	0.00	38.90	10	10,689	0.09%
2022/10/17	20	38.36	0	0.00	39.10	20	10,730	0.19%
2022/10/14	12	38.50	15.2	38.95	39.10	-3.2	10,733	-0.03%
2022/10/13	43	39.25	2	37.05	37.20	41	10,777	0.38%
2022/10/12	15.3	38.53	0	0.00	39.00	15.3	10,866	0.14%
2022/10/11	2	38.65	47	38.81	38.45	-45	10,944	-0.41%
2022/10/07	0	0.00	10	39.10	39.20	-10	10,890	-0.09%
2022/10/06	0	0.00	1	39.20	39.20	-1	10,921	-0.01%
2022/10/05	4	39.58	6	39.67	39.20	-2	10,898	-0.02%
2022/10/04	6	38.55	5	39.20	39.30	1	10,783	0.01%
2022/10/03	5	37.90	1	38.05	38.10	4	10,661	0.04%
2022/09/30	0	0.00	1	37.56	37.80	-1	10,679	-0.01%
2022/09/29	0	0.00	1.1	35.76	35.90	-1.1	10,539	-0.01%
2022/09/28	4	35.25	4	35.64	35.25	0	10,558	0.00%
2022/09/26	1	37.90	0	0.00	37.20	1	10,454	0.01%
2022/09/23	0	0.00	1	39.20	39.00	-1	10,523	-0.01%
2022/09/21	1	39.65	0.2	39.30	38.85	0.8	10,574	0.01%
2022/09/20	3.6	39.22	10	39.30	39.35	-6.4	10,530	-0.06%
2022/09/19	1.2	39.05	0	0.00	39.00	1.2	10,591	0.01%
2022/09/16	3	39.23	3	39.10	39.00	0	10,671	0.00%
2022/09/14	6	39.55	7.4	39.05	39.55	-1.4	10,933	-0.01%
2022/09/13	1	39.80	5	39.91	40.00	-4	11,066	-0.04%
2022/09/12	2.4	39.85	7	39.61	39.85	-4.6	11,356	-0.04%
2022/09/08	4	38.84	3	38.97	39.10	1	11,407	0.01%
2022/09/07	2	37.60	4	37.49	37.50	-2	11,508	-0.02%
2022/09/05	1	37.75	1	38.05	37.85	0	11,855	0.00%
2022/09/02	4.6	38.15	0.3	38.80	38.05	4.3	12,013	0.04%
2022/09/01	11	38.69	8	38.62	38.65	3	11,982	0.03%
2022/08/31	10.5	39.42	3	39.38	39.55	7.5	11,877	0.06%
2022/08/30	3	39.55	3	39.67	39.70	0	11,907	0.00%
2022/08/29	10	39.20	6	39.45	39.40	4	11,903	0.03%
2022/08/26	3	40.60	10	40.50	40.45	-7	11,929	-0.06%
2022/08/25	1	40.30	1	40.25	40.35	0	11,897	0.00%
2022/08/24	1	40.25	6	40.67	40.15	-5	11,867	-0.04%
2022/08/23	1	39.60	5	39.83	39.85	-4	11,826	-0.03%
2022/08/22	8	40.16	15	40.07	40.15	-7	11,853	-0.06%
2022/08/19	5	40.55	11	40.55	40.65	-6	11,942	-0.05%
2022/08/18	15	40.15	9	40.80	40.65	6	11,930	0.05%
2022/08/17	22	39.78	11.5	39.54	39.55	10.5	11,527	0.09%
2022/08/16	7	39.14	11	39.26	39.20	-4	11,415	-0.04%
2022/08/15	9	39.39	10	39.63	39.90	-1	11,331	-0.01%
2022/08/12	71	37.84	60	38.18	39.15	11	10,931	0.10%
2022/08/11	1	35.70	0	0.00	35.70	1	10,485	0.01%
2022/08/10	0.6	35.40	0	0.00	35.20	0.6	10,598	0.01%
2022/08/08	0	0.00	5	35.09	35.40	-5	10,751	-0.05%
2022/08/05	1	34.80	0.3	34.90	34.90	0.7	10,838	0.01%
2022/08/04	10	34.05	0.3	34.35	34.35	9.7	11,011	0.09%
2022/08/03	1	34.50	2	34.60	34.50	-1	11,353	-0.01%
2022/08/02	21	35.30	10	35.00	35.10	11	11,533	0.10%
2022/08/01	2	36.35	8	36.28	36.20	-6	11,541	-0.05%
2022/07/29	5	34.87	1	34.80	34.90	4	11,473	0.03%
2022/07/28	1	35.20	3.4	35.20	34.90	-2.4	11,664	-0.02%
2022/07/27	3	34.90	1	35.25	35.40	2	11,856	0.02%
2022/07/26	1	35.45	1	35.60	35.10	0	12,006	0.00%
2022/07/25	0.2	36.25	0	0.00	36.00	0.2	12,154	0.00%
2022/07/22	1	34.76	3	34.97	34.90	-2	12,173	-0.02%
2022/07/21	0	0.00	3	34.77	35.05	-3	12,496	-0.02%
2022/07/20	3	34.63	14	34.79	34.85	-11	13,085	-0.08%
2022/07/19	10	35.68	1	36.00	36.05	9	13,222	0.07%
2022/07/18	0	0.00	10	34.90	35.10	-10	13,270	-0.08%
2022/07/15	1	33.65	1	33.95	33.95	0	13,581	0.00%
2022/07/14	4	33.80	6	34.17	34.35	-2	14,020	-0.01%
2022/07/13	1	34.10	2	34.13	33.80	-1	14,450	-0.01%
2022/07/12	11	33.83	1	34.45	33.80	10	15,070	0.07%
2022/07/11	2	34.45	9	34.63	34.75	-7	16,432	-0.04%
2022/07/08	0	0.00	1	34.70	35.20	-1	17,518	-0.01%
2022/07/07	0	0.00	1	34.00	34.15	-1	17,960	-0.01%
2022/07/06	0.1	34.10	0	0.00	33.20	0.1	18,262	0.00%
2022/07/05	1	33.85	3	34.23	34.30	-2	18,742	-0.01%
2022/07/04	0	0.00	1	33.65	33.40	-1	19,064	-0.01%
2022/07/01	8	33.48	25	33.86	33.10	-17	19,182	-0.09%
2022/06/30	7	34.36	0	0.00	33.85	7	19,088	0.04%
2022/06/29	1	35.25	1	35.20	35.25	0	19,044	0.00%
2022/06/28	1	35.30	6	35.35	35.55	-5	19,123	-0.03%
2022/06/27	3	35.98	1	36.20	36.25	2	19,247	0.01%
2022/06/24	3	34.85	0	0.00	35.00	3	19,434	0.02%
2022/06/23	6.1	34.90	14	35.05	34.90	-7.9	19,826	-0.04%
2022/06/22	8.1	35.57	1	36.70	35.30	7.1	19,939	0.04%
2022/06/21	0	0.00	9	36.63	37.10	-9	20,052	-0.04%
2022/06/20	29	35.87	11	36.40	35.40	18	20,063	0.09%
2022/06/17	13	38.13	21	38.08	38.05	-8	20,080	-0.04%
2022/06/16	9.3	39.45	23	39.74	38.55	-13.7	20,302	-0.07%
2022/06/15	12	39.94	1	40.25	40.05	11	20,177	0.05%
2022/06/14	46	40.11	17	40.11	40.10	29	20,186	0.14%
2022/06/13	12	41.88	31	41.68	41.55	-19	20,189	-0.09%
2022/06/10	8	42.94	5	43.10	43.05	3	20,320	0.01%
2022/06/09	0	0.00	11	43.58	43.50	-11	20,501	-0.05%
2022/06/08	11	43.82	10	44.05	43.65	1	20,746	0.00%
2022/06/06	14	42.95	40	42.84	43.50	-26	21,937	-0.12%
2022/06/02	1	43.00	0	0.00	43.05	1	23,276	0.00%
2022/06/01	1	43.45	0	0.00	43.50	1	24,187	0.00%
2022/05/31	26	43.47	0	0.00	43.40	26	24,685	0.11%
2022/05/30	1	43.60	3	43.93	43.95	-2	25,052	-0.01%
2022/05/27	3	43.03	3.1	42.82	43.30	-0.1	25,972	0.00%
2022/05/26	50	43.53	7	43.64	43.10	43	27,434	0.16%
2022/05/25	0	0.00	32	43.77	44.00	-32	28,106	-0.11%
2022/05/24	1	44.50	3	44.70	44.10	-2	28,713	-0.01%
2022/05/23	5	44.55	0	0.00	44.75	5	29,280	0.02%
2022/05/20	0	0.00	28	43.67	44.00	-28	30,567	-0.09%
2022/05/19	7	42.77	29	42.67	42.80	-22	32,307	-0.07%
2022/05/18	0	0.00	2	44.45	44.35	-2	32,193	-0.01%
2022/05/17	4	43.63	1	44.00	43.40	3	32,340	0.01%
2022/05/16	6	43.71	4	43.80	43.40	2	32,550	0.01%
2022/05/12	19	43.65	2.3	43.42	43.20	16.7	32,971	0.05%
2022/05/11	22.5	44.31	8	44.53	44.20	14.5	33,247	0.04%
2022/05/10	4	42.28	34	42.34	43.25	-30	33,356	-0.09%
2022/05/09	7.3	43.82	8.3	43.79	43.70	-1	33,675	0.00%
2022/05/06	51	44.68	10	44.90	45.00	41	33,997	0.12%
2022/05/05	67	45.54	10	45.65	45.90	57	34,340	0.17%
2022/05/04	34	44.35	0	0.00	44.25	34	34,184	0.10%
2022/05/03	15	44.53	8	44.14	44.80	7	34,135	0.02%
2022/04/29	32	44.44	1	44.35	44.40	31	34,173	0.09%
2022/04/28	2	44.63	41	44.75	44.40	-39	34,662	-0.11%
2022/04/27	4.1	44.61	2	44.95	44.40	2.1	34,657	0.01%
2022/04/26	125.2	46.44	0	0.00	46.20	125.2	34,331	0.36%	大買/鉅額交易
2022/04/25	56.2	48.70	7	48.85	48.50	49.2	33,674	0.15%
2022/04/22	37	50.43	0	0.00	50.20	37	33,346	0.11%
2022/04/21	15	51.76	15	51.83	50.60	0	33,109	0.00%
2022/04/20	46	52.81	0	0.00	52.20	46	32,891	0.14%
2022/04/19	4	53.05	14	54.01	53.90	-10	32,581	-0.03%
2022/04/18	19	54.23	7	53.39	53.00	12	32,184	0.04%
2022/04/15	24	55.83	75	55.65	55.00	-51	31,634	-0.16%
2022/04/14	8	53.73	59.1	54.40	54.00	-51.1	30,359	-0.17%
2022/04/13	1	52.30	47	52.60	53.00	-46	29,278	-0.16%
2022/04/12	24	51.54	4	51.63	51.70	20	28,859	0.07%
2022/04/11	14	51.43	22	51.37	51.70	-8	28,640	-0.03%
2022/04/08	14	50.56	12	50.35	51.00	2	28,184	0.01%
2022/04/07	4	50.15	0.8	49.19	48.75	3.2	27,881	0.01%
2022/04/06	21	49.71	2	49.55	49.80	19	27,734	0.07%
2022/04/01	1	48.50	1	48.90	49.50	0	27,704	0.00%
2022/03/31	1	49.00	0	0.00	49.00	1	27,783	0.00%
2022/03/30	4	48.79	4	49.00	49.35	0	27,849	0.00%
2022/03/29	17	49.16	20	49.07	49.00	-3	27,771	-0.01%
2022/03/28	15	49.82	10	49.77	49.95	5	27,694	0.02%
2022/03/25	1	52.20	9	52.07	52.20	-8	27,615	-0.03%
2022/03/24	10	51.90	3	51.90	51.70	7	27,879	0.03%
2022/03/23	8	50.83	4	51.03	51.20	4	28,176	0.01%
2022/03/22	32	51.12	6	51.22	50.90	26	28,074	0.09%
2022/03/21	5	50.72	11	50.83	50.20	-6	27,802	-0.02%
2022/03/18	5	49.45	1	49.65	49.40	4	27,719	0.01%
2022/03/17	5	49.03	2	49.08	49.05	3	28,002	0.01%
2022/03/16	3	48.67	3	49.08	48.65	0	28,087	0.00%
2022/03/15	23	48.66	1	49.10	48.40	22	27,987	0.08%
2022/03/14	4	50.06	0	0.00	50.30	4	28,451	0.01%
2022/03/11	1	50.10	5	50.60	49.90	-4	28,866	-0.01%
2022/03/10	17	49.71	7	49.56	49.75	10	28,819	0.03%
2022/03/09	25.1	49.93	39.2	49.98	49.45	-14.1	28,546	-0.05%
2022/03/08	55	52.11	54	52.81	50.10	1	27,909	0.00%
2022/03/07	28.1	53.09	14	52.53	52.70	14.1	26,610	0.05%
2022/03/04	26	53.52	12	53.97	53.30	14	25,975	0.05%
2022/03/03	29	53.51	4	53.50	53.70	25	25,921	0.10%
2022/03/02	17.5	53.49	17.1	54.17	53.30	0.4	26,163	0.00%
2022/03/01	58	54.20	33	54.46	53.10	25	25,806	0.10%
2022/02/25	19.5	51.62	73	52.01	52.40	-53.5	25,171	-0.21%
2022/02/24	40	50.35	7	51.06	50.00	33	24,996	0.13%
2022/02/23	19.4	52.12	9	52.23	52.20	10.4	24,477	0.04%
2022/02/22	43	52.32	28.5	52.58	51.50	14.5	24,043	0.06%
2022/02/21	16	52.80	47.2	52.51	53.00	-31.2	22,923	-0.14%
2022/02/18	0	0.00	5	49.11	49.35	-5	21,290	-0.02%
2022/02/17	1	49.05	6	48.61	48.70	-5	21,620	-0.02%
2022/02/16	10	48.66	56	49.51	48.60	-46	21,735	-0.21%
2022/02/15	4	49.38	61	49.44	48.85	-57	22,306	-0.26%
2022/02/14	0	0.00	5	48.71	49.00	-5	23,658	-0.02%
2022/02/11	5	49.15	106	49.52	49.00	-101	23,657	-0.43%	大賣/鉅額交易
2022/02/10	2	49.20	110	49.40	49.05	-108	24,768	-0.44%	大賣/鉅額交易
2022/02/09	11	48.96	24	48.86	48.50	-13	26,164	-0.05%
2022/02/08	0	47.80	1	48.00	48.05	-1	25,747	0.00%
2022/02/07	7	47.28	37	46.40	47.50	-30	25,531	-0.12%
2022/01/26	5	44.15	0	0.00	44.10	5	25,252	0.02%
2022/01/25	6	44.46	1	45.35	44.20	5	25,659	0.02%
2022/01/24	6	44.46	9	44.58	44.70	-3	26,549	-0.01%
2022/01/21	12	45.68	40	45.81	45.55	-28	26,751	-0.10%
2022/01/20	3	44.93	2	44.80	45.45	1	26,341	0.00%
2022/01/19	3	43.97	2.7	44.02	43.70	0.3	26,647	0.00%
2022/01/18	2	44.40	2.1	44.31	44.35	-0.1	26,715	0.00%
2022/01/17	0.1	44.03	5	44.30	44.20	-4.9	26,777	-0.02%
2022/01/14	11.1	44.31	5	44.45	44.25	6.1	27,100	0.02%
2022/01/13	0	0.00	11.5	45.28	45.15	-11.5	27,489	-0.04%
2022/01/12	5	44.55	1.2	44.93	44.55	3.8	27,455	0.01%
2022/01/11	3	44.10	2.4	44.01	44.10	0.6	27,513	0.00%
2022/01/10	9.1	44.09	4	44.60	44.05	5.1	27,959	0.02%
2022/01/07	10	44.85	2	44.70	44.60	8	28,085	0.03%
2022/01/06	5	45.10	0	0.00	45.20	5	28,276	0.02%
2022/01/05	19	45.29	3	45.68	45.05	16	28,627	0.06%
2022/01/04	17	45.23	101	45.45	45.30	-84	28,811	-0.29%	大賣/
2022/01/03	2	45.88	1	45.85	45.80	1	28,948	0.00%
2021/12/30	1	46.15	2.1	46.40	46.25	-1.1	29,092	0.00%
2021/12/29	1	46.40	6	46.41	46.35	-5	29,190	-0.02%
2021/12/28	4	46.16	2	46.33	46.35	2	29,352	0.01%
2021/12/27	6	46.30	0	0.00	46.15	6	29,712	0.02%
2021/12/24	3	47.00	10	47.14	46.80	-7	29,868	-0.02%
2021/12/23	1.2	47.37	3.1	47.49	47.35	-1.9	29,994	-0.01%
2021/12/22	10	47.74	5	47.82	47.45	5	30,262	0.02%
2021/12/21	12	47.75	2	48.08	47.90	10	30,252	0.03%
2021/12/20	14.9	48.78	36	48.65	48.75	-21.1	30,013	-0.07%
2021/12/17	13.4	48.15	8.1	48.02	47.65	5.3	29,641	0.02%
2021/12/16	0	46.90	0	0.00	47.10	0	29,247	0.00%
2021/12/14	6	46.88	5	46.70	46.70	1	29,633	0.00%
2021/12/13	17.3	48.22	28	47.95	47.90	-10.7	29,623	-0.04%
2021/12/10	5.5	47.28	4.3	47.74	47.00	1.2	29,509	0.00%
2021/12/09	1	47.30	8	47.71	47.30	-7	29,827	-0.02%
2021/12/08	41	47.92	12	48.19	47.60	29	30,311	0.10%
2021/12/07	20	47.38	18.3	47.19	47.95	1.7	29,991	0.01%
2021/12/06	2	46.20	1	46.65	46.20	1	29,525	0.00%
2021/12/03	6.5	46.54	7	46.74	46.20	-0.5	29,605	0.00%
2021/12/02	13	46.30	2	46.03	46.30	11	29,860	0.04%
2021/12/01	8	46.33	2	46.38	46.20	6	29,959	0.02%
2021/11/30	6	46.05	3	46.40	46.05	3	30,063	0.01%
2021/11/29	77	46.19	5	46.29	46.20	72	30,010	0.24%
2021/11/26	23	47.89	22	47.75	47.75	1	30,027	0.00%
2021/11/25	10	47.68	9	48.09	47.65	1	29,704	0.00%
2021/11/24	23	47.60	42	47.37	47.05	-19	29,565	-0.06%
2021/11/23	38	45.84	29	45.69	45.65	9	29,073	0.03%
2021/11/22	54	44.30	55.3	44.50	44.65	-1.3	29,884	0.00%
2021/11/19	7.8	43.83	0.1	44.50	43.70	7.7	30,030	0.03%
2021/11/18	6	44.58	4	44.95	44.55	2	30,294	0.01%
2021/11/17	3.1	45.04	3	45.57	45.05	0.1	30,370	0.00%
2021/11/16	14	46.35	4	46.50	45.45	10	30,546	0.03%
2021/11/15	56	46.87	1	47.00	46.75	55	30,484	0.18%
2021/11/12	37	48.77	19.3	48.30	48.30	17.7	31,117	0.06%
2021/11/11	47	48.31	89	49.02	49.40	-42	31,100	-0.14%
2021/11/10	45	46.65	12	46.82	46.75	33	30,032	0.11%
2021/11/09	15.5	47.15	38	47.14	46.90	-22.5	30,377	-0.07%
2021/11/08	31	45.16	79.8	45.77	46.35	-48.8	29,604	-0.16%
2021/11/05	1	41.90	1	42.25	42.15	0	28,942	0.00%
2021/11/04	25	42.20	23	42.09	42.55	2	29,010	0.01%
2021/11/03	3.4	41.71	39	41.58	41.75	-35.6	29,328	-0.12%
2021/11/02	56	40.49	13	40.77	40.30	43	29,348	0.15%
2021/11/01	45.2	41.80	3	42.40	41.10	42.2	29,188	0.14%
2021/10/29	18	44.12	25	45.20	44.15	-7	28,525	-0.02%
2021/10/28	0.5	44.95	0	0.00	44.95	0.5	28,490	0.00%
2021/10/27	25.2	45.10	24	45.07	45.10	1.2	28,676	0.00%
2021/10/25	5	45.20	1	45.45	45.15	4	29,402	0.01%
2021/10/22	7	45.36	3	46.10	45.05	4	30,261	0.01%
2021/10/21	5	46.46	16	46.31	46.30	-11	30,821	-0.04%
2021/10/20	4	44.51	4	44.51	44.55	0	31,203	0.00%
2021/10/19	12	44.61	16	44.50	44.50	-4	31,961	-0.01%
2021/10/18	45	45.49	21	46.11	45.00	24	33,279	0.07%
2021/10/14	1	44.60	15.7	44.73	44.75	-14.7	35,965	-0.04%
2021/10/13	1	44.80	10	44.48	44.60	-9	38,464	-0.02%
2021/10/12	1	44.65	6	44.66	44.60	-5	39,356	-0.01%
2021/10/08	0	0.00	11	44.50	44.55	-11	40,508	-0.03%
2021/10/07	2	44.30	1	44.50	44.65	1	41,538	0.00%
2021/10/06	3	44.30	4	44.63	44.45	-1	43,305	0.00%
2021/10/05	5	44.49	2	44.60	44.90	3	45,729	0.01%
2021/10/04	15	44.64	19	44.57	44.20	-4	46,599	-0.01%
2021/10/01	7	45.01	6	45.01	45.10	1	47,959	0.00%
2021/09/30	9	45.89	15	45.77	45.85	-6	49,915	-0.01%
2021/09/29	1	45.00	0	0.00	45.00	1	51,403	0.00%
2021/09/28	4	45.03	0	0.00	45.00	4	53,570	0.01%
2021/09/27	4.7	45.32	0	0.00	45.30	4.7	57,480	0.01%
2021/09/24	13.2	45.83	0	0.00	45.70	13.2	62,167	0.02%
2021/09/23	7	46.36	0	0.00	45.80	7	69,601	0.01%
2021/09/22	8	45.63	4.4	45.93	45.75	3.6	76,836	0.00%
2021/09/17	6	47.93	1	48.00	47.75	5	80,788	0.01%
2021/09/16	3	48.68	11.1	48.39	48.40	-8.1	82,968	-0.01%
2021/09/15	11.1	48.53	1	48.65	48.75	10.1	83,489	0.01%
2021/09/14	82	49.37	14	49.40	49.30	68	84,968	0.08%
2021/09/13	2	49.85	48	49.87	50.50	-46	86,300	-0.05%
2021/09/10	113	49.49	120.2	48.75	48.75	-7.2	86,105	-0.01%	大買/大賣/
2021/09/09	0	0.00	2	47.45	47.90	-2	86,148	0.00%
2021/09/08	19	47.86	3	48.38	47.05	16	86,592	0.02%
2021/09/07	28	48.97	12	49.75	48.35	16	86,871	0.02%
2021/09/06	8	49.38	13.6	49.56	49.20	-5.6	86,924	-0.01%
2021/09/03	5	49.49	3	49.18	48.85	2	87,286	0.00%
2021/09/02	18.2	49.63	18	49.40	48.60	0.2	87,905	0.00%
2021/09/01	51	50.62	35	51.15	50.20	16	88,583	0.02%
2021/08/31	8	50.03	11	50.45	50.60	-3	88,670	0.00%
2021/08/30	15	50.00	6	50.40	49.95	9	89,428	0.01%
2021/08/27	2	48.95	34	49.50	50.20	-32	90,186	-0.04%
2021/08/26	16	49.88	8.1	50.04	49.00	7.9	90,929	0.01%
2021/08/25	57	48.24	7	48.01	48.10	50	92,275	0.05%
2021/08/24	1.4	47.68	2.1	48.08	48.35	-0.8	93,545	0.00%
2021/08/23	7.1	47.53	3	47.70	47.70	4.1	96,102	0.00%
2021/08/20	27	46.29	20	46.28	46.00	7	97,374	0.01%
2021/08/19	5	47.56	39	47.22	46.55	-34	98,081	-0.03%
2021/08/18	46	46.50	26	46.81	48.55	20	98,353	0.02%
2021/08/17	72	48.81	21	47.36	47.00	51	97,910	0.05%
2021/08/16	12	50.84	5	51.12	50.40	7	97,863	0.01%
2021/08/13	116	52.22	23	52.40	52.30	93	98,613	0.09%	大買/
2021/08/12	6	52.60	20	52.92	53.50	-14	99,398	-0.01%
2021/08/11	37	51.79	52	52.33	50.90	-15	100,420	-0.01%
2021/08/10	5	51.20	13	51.05	50.90	-8	99,818	-0.01%
2021/08/09	8	51.51	64	52.01	51.50	-56	101,040	-0.06%
2021/08/06	8	50.94	4	50.93	51.00	4	102,182	0.00%
2021/08/05	23	51.15	8	51.45	50.90	15	103,966	0.01%
2021/08/04	19	52.74	4	53.10	52.20	15	105,230	0.01%
2021/08/03	25	52.98	10	53.40	53.50	15	108,385	0.01%
2021/08/02	43	52.46	46	53.28	54.10	-3	110,971	0.00%
2021/07/30	5	52.98	5	53.46	52.00	0	111,955	0.00%
2021/07/29	18	52.65	7	52.44	53.60	11	113,192	0.01%
2021/07/28	11	51.63	4	51.95	51.30	7	114,079	0.01%
2021/07/27	6	52.13	11	52.55	51.60	-5	115,128	0.00%
2021/07/26	39	53.22	20	53.63	52.80	19	116,132	0.02%
2021/07/23	11	54.61	19	55.13	55.20	-8	116,839	-0.01%
2021/07/22	51	54.58	25	54.90	53.60	26	116,605	0.02%
2021/07/21	70	59.07	91.1	58.11	56.50	-21.1	116,067	-0.02%
2021/07/20	53	59.37	33	58.82	58.40	20	115,458	0.02%
2021/07/19	558.8	60.47	521	60.66	60.00	37.8	115,103	0.03%	大買/大賣/
2021/07/16	69.1	58.54	23	58.68	58.30	46.1	115,684	0.04%
2021/07/15	25	56.29	25	56.98	58.50	0	116,177	0.00%
2021/07/14	21	54.61	10.5	55.08	54.40	10.5	116,278	0.01%
2021/07/13	41	58.41	19	57.16	56.30	22	116,504	0.02%
2021/07/12	23	59.98	17	60.35	59.60	6	116,141	0.01%
2021/07/09	19	57.13	33	57.34	56.90	-14	114,318	-0.01%
2021/07/08	748	58.34	747	58.41	58.00	1	115,233	0.00%	大買/大賣/
2021/07/07	1,049.2	57.11	1,060.8	57.15	57.10	-11.7	114,284	-0.01%	大買/大賣/
2021/07/06	766	60.31	769	60.00	59.50	-3	113,346	0.00%	大買/大賣/
2021/07/05	1,360	61.26	1,364	61.40	60.50	-4	112,774	0.00%	大買/大賣/
2021/07/02	924.5	61.53	1,693.6	61.67	59.90	-769.1	112,517	-0.68%	大買/大賣/鉅額交易
2021/07/01	3,160.2	60.27	2,604.1	60.35	60.30	556.1	110,796	0.50%	大買/大賣/鉅額交易
2021/06/30	1,740.2	61.68	1,581	61.99	59.50	159.1	106,551	0.15%	大買/大賣/鉅額交易
2021/06/29	997.2	56.11	1,032.1	56.80	57.90	-34.9	99,335	-0.04%	大買/大賣/
2021/06/28	82	51.17	94.8	51.18	52.70	-12.8	92,252	-0.01%
2021/06/25	243	48.84	252.1	49.01	47.95	-9.1	88,275	-0.01%	大買/大賣/
2021/06/24	23	46.75	3	46.95	46.50	20	86,098	0.02%
2021/06/23	69.1	47.34	123	48.22	45.80	-53.9	85,332	-0.06%	大賣/
2021/06/22	84	47.26	83.1	47.08	48.00	0.9	83,604	0.00%
2021/06/21	26.1	44.00	0	0.00	43.80	26.1	81,795	0.03%
2021/06/18	18.1	45.45	1	45.70	45.50	17.1	81,400	0.02%
2021/06/17	47	46.37	50	46.59	45.95	-3	80,959	0.00%
2021/06/16	11	46.52	15	47.31	45.75	-4	80,404	0.00%
2021/06/15	91	47.04	100	46.37	47.05	-9	79,901	-0.01%
2021/06/11	45	46.02	41.1	45.81	45.95	3.9	79,516	0.00%
2021/06/10	5.1	45.14	5	44.65	46.55	0.1	79,163	0.00%
2021/06/09	33.2	46.24	5	46.55	45.75	28.2	78,380	0.04%
2021/06/08	2	48.00	3	47.85	47.80	-1	77,628	0.00%
2021/06/07	16	46.61	12	48.85	47.60	4	77,228	0.01%
2021/06/04	336	49.90	322	49.05	48.60	14	76,205	0.02%	大買/大賣/
2021/06/03	34.3	49.16	22	49.54	48.80	12.3	75,253	0.02%
2021/06/02	47.2	49.46	70.5	49.27	49.05	-23.3	74,534	-0.03%
2021/06/01	8	46.21	13.2	46.86	47.90	-5.2	72,757	-0.01%
2021/05/31	197	48.02	235	48.26	46.00	-38	72,920	-0.05%	大買/大賣/
2021/05/28	38	44.36	20.4	44.73	44.95	17.6	70,381	0.03%
2021/05/27	2	41.85	9	41.14	40.90	-7	69,091	-0.01%
2021/05/26	1	40.20	11	40.28	40.70	-10	68,443	-0.01%
2021/05/25	87	39.91	58	39.83	39.75	29	67,979	0.04%
2021/05/24	22	40.44	15	39.39	40.20	7	67,863	0.01%
2021/05/21	53	39.33	47	39.52	40.30	6	67,958	0.01%
2021/05/20	16	39.77	7	40.12	39.50	9	66,983	0.01%
2021/05/19	17	40.75	24.3	40.90	41.50	-7.3	65,721	-0.01%
2021/05/18	1	37.70	23.1	36.80	37.75	-22.1	64,142	-0.03%
2021/05/17	24.1	34.73	57	34.47	34.35	-32.9	63,937	-0.05%
2021/05/14	68.1	38.36	64	37.24	37.40	4.1	62,629	0.01%
2021/05/13	68.3	39.76	50	39.95	39.35	18.3	60,892	0.03%
2021/05/12	57.2	44.30	8	44.03	43.70	49.2	58,931	0.08%
2021/05/11	81	50.95	26	52.13	48.55	55	57,459	0.10%
2021/05/10	32	52.50	92.5	51.74	53.00	-60.5	54,145	-0.11%
2021/05/07	57	48.86	44	47.98	49.40	13	51,262	0.03%
2021/05/06	21.1	48.33	34	48.84	49.45	-13	49,859	-0.03%
2021/05/05	31	45.97	81.5	46.29	45.95	-50.5	48,126	-0.10%
2021/05/04	66.3	45.86	14	48.03	43.70	52.3	46,697	0.11%
2021/05/03	61	49.69	98.5	49.77	48.45	-37.4	45,015	-0.08%
2021/04/29	31	47.85	51.3	48.44	48.00	-20.3	43,382	-0.05%
2021/04/28	33	47.01	2	46.58	46.45	31	41,922	0.07%
2021/04/27	87.2	48.22	40	48.76	47.85	47.2	41,642	0.11%
2021/04/26	29	47.78	29	47.78	48.70	0	40,781	0.00%
2021/04/23	51.2	46.53	28	46.75	45.70	23.2	39,893	0.06%
2021/04/22	95.2	50.50	141	51.73	48.30	-45.9	38,942	-0.12%	大賣/
2021/04/21	157.1	47.34	51	46.29	48.00	106.1	35,741	0.30%	大買/鉅額交易
2021/04/20	46	45.41	68	44.95	46.50	-22	34,540	-0.06%
2021/04/19	42	45.53	66.7	45.21	46.05	-24.7	33,267	-0.07%
2021/04/16	166	41.75	202	41.94	41.90	-36	31,918	-0.11%	大買/大賣/
2021/04/15	26	40.57	35	40.49	40.15	-9	30,497	-0.03%
2021/04/14	138	40.70	60	39.51	39.95	78	30,141	0.26%	大買/
2021/04/13	6.2	39.62	5.5	39.96	39.55	0.7	28,521	0.00%
2021/04/12	23	40.37	29	40.51	40.80	-6	28,017	-0.02%
2021/04/09	16.1	39.19	19	39.39	38.50	-2.9	26,927	-0.01%
2021/04/08	64	39.76	72.2	39.69	39.35	-8.2	26,031	-0.03%
2021/04/07	55	36.67	54.1	37.20	37.85	0.9	24,214	0.00%
2021/04/06	10	34.45	12	34.36	34.45	-2	22,297	-0.01%
2021/04/01	4	31.49	22	31.42	31.35	-18	22,073	-0.08%
2021/03/31	8	31.31	32	31.47	31.35	-24	22,107	-0.11%
2021/03/30	8	30.73	32	30.85	31.10	-24	21,953	-0.11%
2021/03/29	30	30.32	115	30.61	30.50	-85	22,022	-0.39%	大賣/
2021/03/25	3	29.53	1.2	29.64	29.65	1.8	23,726	0.01%
2021/03/24	3	29.35	0	0.00	29.40	3	24,143	0.01%
2021/03/23	0	0.00	3	29.80	29.90	-3	24,409	-0.01%
2021/03/22	40	29.61	0	0.00	29.70	40	24,926	0.16%
2021/03/19	21	29.45	9	29.43	29.35	12	25,487	0.05%
2021/03/18	29	29.75	11	29.79	29.75	18	25,978	0.07%
2021/03/17	39	29.29	1	29.15	29.70	38	26,973	0.14%
2021/03/16	10	29.52	1	29.50	29.55	9	28,297	0.03%
2021/03/15	0	0.00	1	30.40	30.35	-1	28,818	0.00%
2021/03/12	25	30.25	0	0.00	30.60	25	29,225	0.09%
2021/03/11	2	30.58	6	30.70	30.60	-4	30,507	-0.01%
2021/03/10	6	30.12	11	30.34	30.40	-5	31,505	-0.02%
2021/03/09	16	30.66	11	30.35	30.35	5	32,527	0.02%
2021/03/08	25	29.79	7	29.85	29.55	18	32,658	0.06%
2021/03/05	60	30.88	43	31.18	30.20	17	32,969	0.05%
2021/03/04	51	33.10	141	33.01	32.80	-90	33,058	-0.27%	大賣/
2021/03/03	94	31.16	30	31.16	31.60	64	32,025	0.20%
2021/03/02	3	30.97	22	31.21	30.45	-19	33,205	-0.06%
2021/02/26	17	31.26	56	31.34	31.20	-39	33,433	-0.12%
2021/02/25	80	31.30	3.1	30.87	30.90	76.9	33,046	0.23%
2021/02/24	10	30.40	3	30.35	30.35	7	33,029	0.02%
2021/02/23	20	30.78	25	30.76	30.85	-5	32,714	-0.02%
2021/02/22	0	0.00	41	29.11	29.45	-41	32,028	-0.13%
2021/02/19	3	28.15	12	28.16	28.20	-9	31,837	-0.03%
2021/02/18	2	27.78	2	28.00	27.85	0	31,859	0.00%
2021/02/17	2.1	27.03	3	27.04	27.65	-0.9	31,818	0.00%
2021/02/05	0	0.00	2	25.35	25.50	-2	31,545	-0.01%
2021/02/03	1	25.70	1	26.30	25.70	0	31,928	0.00%
2021/02/01	0	0.00	20	26.24	26.20	-20	32,775	-0.06%
2021/01/29	1	25.20	1	25.60	25.10	0	33,013	0.00%
2021/01/28	2	25.35	0	0.00	25.40	2	33,332	0.01%
2021/01/27	21	25.94	0	0.00	25.80	21	33,894	0.06%
2021/01/25	1	26.70	8	26.64	27.15	-7	35,725	-0.02%
2021/01/22	1	25.50	5	25.45	25.90	-4	36,213	-0.01%
2021/01/20	5	25.78	11	26.50	25.85	-6	37,058	-0.02%
2021/01/19	14	27.54	0	0.00	27.10	14	36,744	0.04%
2021/01/18	17	27.24	0	0.00	27.45	17	36,641	0.05%
2021/01/15	8	27.80	28	27.78	27.95	-20	36,487	-0.05%
2021/01/14	2	28.80	3	28.85	28.65	-1	36,265	0.00%
2021/01/13	0	0.00	10	28.54	28.65	-10	36,306	-0.03%
2021/01/12	12	30.20	3	29.77	29.65	9	35,776	0.03%
2021/01/11	5	30.50	2	30.73	30.85	3	35,532	0.01%
2021/01/08	5	31.15	55	30.82	30.85	-50	35,398	-0.14%
2021/01/07	14	30.55	10	30.70	30.80	4	35,250	0.01%
2021/01/06	12	31.11	34	30.23	29.90	-22	34,962	-0.06%
2021/01/05	45	31.30	129	30.95	30.90	-84	35,339	-0.24%	大賣/
2021/01/04	11	30.85	0	31.20	31.00	11	35,400	0.03%
2020/12/31	37	30.88	3	30.70	31.30	34	35,206	0.10%
2020/12/30	62	31.54	53	31.21	30.95	9	34,896	0.03%
2020/12/29	10	30.64	44	30.94	31.00	-34	34,474	-0.10%
2020/12/28	46	30.40	13	30.78	30.25	33	34,001	0.10%
2020/12/25	6	30.65	36	30.69	30.65	-30	33,585	-0.09%
2020/12/24	5	31.53	0	0.00	31.10	5	33,198	0.02%
2020/12/23	4	31.01	12	31.34	31.25	-8	32,986	-0.02%
2020/12/22	48	31.98	74	32.42	30.85	-26	32,667	-0.08%
2020/12/21	54	32.51	62	32.38	32.40	-8	31,440	-0.03%
2020/12/18	4	32.03	0	0.00	31.85	4	30,695	0.01%
2020/12/17	1	31.70	2	31.60	32.00	-1	30,285	0.00%
2020/12/16	0	0.00	3	31.77	32.00	-3	29,947	-0.01%
2020/12/15	7	31.43	4	30.80	30.95	3	29,343	0.01%
2020/12/14	16	31.14	11	31.10	30.90	5	28,754	0.02%
2020/12/11	94	31.94	61	32.04	31.35	33	28,210	0.12%
2020/12/10	33	32.38	38	32.86	32.10	-5	27,234	-0.02%
2020/12/09	34	31.28	16	32.13	32.00	18	25,915	0.07%
2020/12/08	44.1	31.12	17	31.09	31.10	27.1	25,320	0.11%
2020/12/07	68	31.98	27	32.38	31.00	41	24,861	0.16%
2020/12/04	75	30.57	14	30.59	30.60	61	23,494	0.26%
2020/12/03	16	29.12	30	29.04	29.20	-14	22,316	-0.06%
2020/12/02	8	27.90	17	27.89	27.80	-9	21,321	-0.04%
2020/12/01	13	28.02	20	28.60	27.95	-7	20,950	-0.03%
2020/11/30	51	28.07	49.6	28.05	28.10	1.4	20,195	0.01%
2020/11/27	8	26.56	18	26.61	26.85	-10	19,182	-0.05%
2020/11/26	628	26.41	630	26.44	26.35	-2	18,505	-0.01%	大買/大賣/
2020/11/25	3	24.43	6.1	24.46	24.85	-3.1	16,813	-0.02%
2020/11/24	2	24.03	1	23.80	23.75	1	16,303	0.01%
2020/11/23	2	23.85	4.1	23.81	24.30	-2.1	16,140	-0.01%
2020/11/20	26	23.83	12	23.91	23.75	14	15,843	0.09%
2020/11/19	4.6	24.09	0	0.00	24.05	4.6	15,636	0.03%
2020/11/18	7.4	24.80	3	24.55	24.60	4.4	15,415	0.03%
2020/11/17	16	24.58	14	24.58	24.65	2	15,220	0.01%
2020/11/16	1	24.15	0	0.00	24.15	1	15,186	0.01%
2020/11/13	2	24.45	10	24.30	24.15	-8	15,049	-0.05%
2020/11/12	3	24.20	0.1	24.20	24.75	2.9	14,918	0.02%
2020/11/11	5	24.72	6	24.68	24.65	-1	14,680	-0.01%
2020/11/10	1	25.40	2	25.15	24.90	-1	14,494	-0.01%
2020/11/09	37	24.67	4.4	24.58	24.85	32.6	13,952	0.23%
2020/11/06	9	24.34	24.5	24.31	24.10	-15.5	13,465	-0.12%
2020/11/04	4	23.83	40	24.05	24.50	-36	12,721	-0.28%
2020/11/03	26	23.99	57.7	24.03	24.10	-31.7	12,087	-0.26%
2020/11/02	427	21.95	20	22.87	23.15	407	10,669	3.81%	大買/鉅額交易
2020/10/30	13.3	22.23	12.6	22.23	21.90	0.7	9,912	0.01%
2020/10/29	34	23.17	10	22.83	22.65	24	9,077	0.26%
2020/10/28	39	22.71	34	23.00	22.90	5	8,635	0.06%
2020/10/27	0	0.00	5	21.50	21.50	-5	7,762	-0.06%
2020/10/23	0	0.00	0	21.00	21.00	0	7,646	0.00%
2020/10/22	0	0.00	1	20.75	20.65	-1	7,590	-0.01%
2020/10/21	3	21.30	9.2	21.14	21.30	-6.2	7,424	-0.08%
2020/10/20	0	0.00	21	20.47	20.35	-21	7,186	-0.29%
2020/10/19	1	20.85	2	21.00	20.80	-1	7,118	-0.01%
2020/10/16	1	21.00	0	0.00	21.15	1	7,049	0.01%
2020/10/15	2	21.70	0	0.00	21.60	2	6,976	0.03%
2020/10/14	1	22.05	0	0.00	22.00	1	6,894	0.01%
2020/10/13	46	22.58	19	21.82	22.30	27	6,791	0.40%
2020/10/12	0	0.00	8	21.72	22.00	-8	6,033	-0.13%
2020/10/08	2	19.80	20	19.85	20.00	-18	5,673	-0.32%
2020/10/07	0	0.00	10	19.75	19.75	-10	5,705	-0.18%
2020/10/06	1	19.60	35	19.98	19.90	-34	5,832	-0.58%
2020/09/29	25	19.58	0	0.00	19.50	25	6,006	0.42%
2020/09/28	18	19.05	1	19.10	19.05	17	5,984	0.28%
2020/09/25	2	19.10	2	18.85	18.95	0	6,021	0.00%
2020/09/24	3	19.28	7	19.55	19.10	-4	6,006	-0.07%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	0	0.00	47	20.18	20.20	-47	5,992	-0.78%
2020/09/17	56	21.00	0	0.00	20.75	56	6,786	0.83%
2020/09/14	1	20.70	0	0.00	20.70	1	7,588	0.01%
2020/09/11	25	21.67	0	0.00	21.40	25	7,495	0.33%
2020/09/10	2	22.75	0	0.00	22.90	2	7,258	0.03%
2020/09/09	0	0.00	21	22.85	22.85	-21	7,234	-0.29%
2020/09/07	2	22.70	10	22.65	22.45	-8	7,304	-0.11%
2020/09/04	0	0.00	5	21.60	21.65	-5	7,277	-0.07%
2020/09/02	2.3	22.28	7	22.36	22.40	-4.7	7,250	-0.06%
2020/08/24	0	0.00	3	21.60	21.45	-3	7,229	-0.04%
2020/08/21	0	0.00	5	21.10	21.35	-5	7,316	-0.07%
2020/08/20	4	20.29	2	20.50	20.55	2	7,288	0.03%
2020/08/19	6	20.89	20	20.75	20.85	-14	7,141	-0.20%
2020/08/18	25	21.40	0	0.00	21.40	25	7,074	0.35%
2020/08/17	11	21.34	0	0.00	21.35	11	7,102	0.15%
2020/08/14	2	21.60	0	0.00	21.60	2	7,079	0.03%
2020/08/13	3	21.83	2	21.85	21.80	1	7,062	0.01%
2020/08/07	2	22.25	0	0.00	22.25	2	6,928	0.03%
2020/08/06	2	22.70	0	0.00	22.70	2	6,895	0.03%
2020/08/05	3	23.00	0	0.00	22.70	3	6,924	0.04%
2020/08/04	0	0.00	2	22.80	22.80	-2	6,921	-0.03%
2020/08/03	3	22.80	0	0.00	22.65	3	6,994	0.04%
2020/07/30	0	0.00	5	23.50	23.65	-5	7,009	-0.07%
2020/07/28	1	21.95	0	0.00	22.00	1	7,185	0.01%
2020/07/27	2	23.03	0	0.00	22.65	2	7,211	0.03%
2020/07/24	5	24.09	2	23.85	23.80	3	7,190	0.04%
2020/07/23	9	24.27	0	0.00	24.25	9	7,201	0.12%
2020/07/22	1	24.40	3	24.55	24.60	-2	7,312	-0.03%
2020/07/21	1	24.45	0	0.00	24.60	1	7,340	0.01%
2020/07/15	0	0.00	10	24.85	25.05	-10	7,408	-0.13%
2020/07/14	2	26.05	0	0.00	25.80	2	7,402	0.03%
2020/07/13	11	26.30	3	26.00	26.00	8	7,330	0.11%
2020/07/10	1	26.95	4	26.98	26.70	-3	7,282	-0.04%
2020/07/09	0	0.00	5	27.37	27.30	-5	7,226	-0.07%
2020/07/08	3	26.78	0	0.00	26.80	3	7,106	0.04%
2020/07/07	0	0.00	6	26.95	26.80	-6	7,175	-0.08%
2020/07/06	26	26.74	5	26.85	26.90	21	7,267	0.29%
2020/06/30	8	27.12	17	27.09	27.10	-9	7,451	-0.12%
2020/06/24	2	25.85	15	25.73	26.05	-13	6,930	-0.19%
2020/06/23	5	25.32	0	0.00	25.40	5	6,650	0.08%
2020/06/22	17	25.96	4	26.25	25.25	13	6,309	0.21%
2020/06/19	6	26.40	0	0.00	26.00	6	6,023	0.10%
2020/06/18	5	26.95	0	0.00	26.95	5	5,733	0.09%
2020/06/16	8	27.16	0	0.00	27.30	8	5,803	0.14%
2020/06/15	6.5	27.36	7	28.19	27.15	-0.5	5,907	-0.01%
2020/06/12	5	27.11	2	27.90	27.90	3	5,817	0.05%
2020/06/11	11	27.63	0	0.00	27.55	11	5,802	0.19%
2020/06/10	2	27.55	0	0.00	27.65	2	5,761	0.03%
2020/06/09	7	27.94	0	0.00	27.80	7	5,891	0.12%
2020/06/03	0	0.00	1	27.40	27.40	-1	6,053	-0.02%
2020/06/01	2	26.75	0	0.00	26.70	2	6,069	0.03%
2020/05/28	0	0.00	4	27.90	27.45	-4	6,074	-0.07%
2020/05/22	0	0.00	14	27.24	27.00	-14	6,212	-0.23%
2020/05/21	0	0.00	1	26.95	26.95	-1	6,149	-0.02%
2020/05/20	0	0.00	1	26.90	26.85	-1	6,132	-0.02%
2020/05/15	2	25.65	0	0.00	25.55	2	6,073	0.03%
2020/05/14	6.8	26.05	0	0.00	25.80	6.8	6,044	0.11%
2020/05/12	5	26.79	0	0.00	26.80	5	6,009	0.08%
2020/05/08	6	27.09	1	27.00	26.95	5	5,899	0.08%
2020/05/07	2	27.23	7	27.20	27.35	-5	5,826	-0.09%
2020/05/06	1	27.25	0	0.00	27.05	1	5,794	0.02%
2020/05/05	1	27.30	0	0.00	27.40	1	5,752	0.02%
2020/05/04	2	27.35	0	0.00	27.50	2	5,677	0.04%
2020/04/30	0	0.00	13	26.67	26.65	-13	5,504	-0.24%
2020/04/27	0	0.00	5	26.15	26.40	-5	5,454	-0.09%
2020/04/23	1	25.30	0	0.00	25.20	1	5,316	0.02%
2020/04/20	1	25.65	0	0.00	26.25	1	5,288	0.02%
2020/04/17	0	0.00	4	25.61	25.50	-4	5,337	-0.07%
2020/04/16	1	25.65	0	0.00	25.70	1	5,325	0.02%
2020/04/15	0	0.00	1	26.10	26.15	-1	5,295	-0.02%
2020/04/14	15	25.45	0.6	25.55	25.55	14.4	5,247	0.27%
2020/04/13	2	25.30	0	0.00	25.25	2	5,238	0.04%
2020/04/10	2	25.43	0	0.00	25.40	2	5,271	0.04%
2020/04/09	2	24.85	0	0.00	25.40	2	5,270	0.04%
2020/04/06	1	24.00	34	24.05	24.30	-33	5,104	-0.65%
2020/04/01	5	25.28	15	25.10	25.00	-10	5,046	-0.20%
2020/03/30	1	26.25	0	0.00	26.70	1	5,058	0.02%
2020/03/27	7	27.19	0	0.00	26.70	7	5,279	0.13%
2020/03/26	13	26.96	0	0.00	27.10	13	5,517	0.24%
2020/03/25	20	27.25	2	27.15	27.20	18	5,748	0.31%
2020/03/20	0	0.00	1	25.25	25.65	-1	6,001	-0.02%
2020/03/17	0	0.00	6	26.90	27.45	-6	5,971	-0.10%
2020/03/16	1	28.65	1	28.60	28.05	0	5,917	0.00%
2020/03/13	17	27.61	4	27.85	28.40	13	5,943	0.22%
2020/03/12	3	29.93	0	0.00	30.00	3	5,803	0.05%
2020/03/11	1	30.10	0	0.00	30.35	1	5,777	0.02%
2020/03/05	1	30.70	2	30.65	30.75	-1	5,798	-0.02%
2020/03/02	0	0.00	1	31.10	31.40	-1	5,709	-0.02%
2020/02/27	3	31.53	0	0.00	30.90	3	5,635	0.05%
2020/02/25	1	30.60	3	31.25	31.30	-2	5,461	-0.04%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/16	1	31.70	0	0.00	31.55	1	5,771	0.02%
2020/01/14	0	0.00	2	31.95	31.95	-2	5,804	-0.03%
2020/01/13	9	31.92	4	31.35	31.95	5	5,823	0.09%
2020/01/10	1	31.15	0	0.00	31.25	1	5,934	0.02%
2020/01/08	1	30.85	0	0.00	30.50	1	5,899	0.02%
2020/01/06	4	31.40	0	0.00	31.20	4	5,879	0.07%
2020/01/03	3	31.83	0	0.00	31.40	3	5,842	0.05%
2019/12/30	11.5	32.30	11	32.35	32.30	0.5	5,817	0.01%
2019/12/26	3	31.95	0	0.00	31.80	3	5,815	0.05%
2019/12/25	10	32.33	0	0.00	32.30	10	5,873	0.17%
2019/12/24	11	32.17	1	32.30	32.60	10	5,872	0.17%
2019/12/23	2	32.20	2	32.53	32.55	0	5,758	0.00%
2019/12/20	0	0.00	4	31.75	31.75	-4	5,649	-0.07%
2019/12/19	7	31.43	0	0.00	31.55	7	5,448	0.13%
2019/12/16	4	30.73	1	30.90	30.85	3	5,103	0.06%
2019/12/13	2	29.63	8	30.59	30.45	-6	4,980	-0.12%
2019/12/11	2	29.00	2	29.30	29.25	0	4,899	0.00%
2019/12/10	2	29.35	1	29.40	29.30	1	4,850	0.02%
2019/12/06	1	30.45	2	30.45	30.70	-1	4,670	-0.02%
2019/12/04	8	29.38	0	0.00	29.75	8	4,502	0.18%
2019/12/03	0	0.00	2	29.35	29.90	-2	4,430	-0.05%
2019/12/02	3	28.38	11	28.40	28.35	-8	4,264	-0.19%
2019/11/26	1	29.70	0	0.00	29.60	1	4,207	0.02%
2019/11/22	1	29.70	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	30.05	0	0.00	29.85	1	4,313	0.02%
2019/11/20	1	30.40	0	0.00	30.40	1	4,381	0.02%
2019/11/14	3	29.78	0	0.00	29.50	3	4,530	0.07%
2019/11/04	2	32.55	0	0.00	32.55	2	4,700	0.04%
2019/11/01	0	0.00	2	32.85	33.00	-2	4,678	-0.04%
2019/10/30	0	0.00	3	32.55	32.50	-3	4,689	-0.06%
2019/10/29	12	33.32	3	33.40	33.25	9	4,613	0.20%
2019/10/04	2	32.68	0	0.00	32.50	2	4,375	0.05%
2019/10/02	0	0.00	2	33.45	33.20	-2	4,308	-0.05%
2019/09/27	0	0.00	4	35.00	34.75	-4	4,071	-0.10%
2019/09/25	11	36.40	0	0.00	36.00	11	3,866	0.28%
2019/09/24	2	38.15	0	0.00	38.05	2	3,689	0.05%
2019/09/17	0	0.00	1	39.60	39.50	-1	3,932	-0.03%
2019/09/16	0	0.00	2	40.05	39.95	-2	4,111	-0.05%
2019/09/09	2	38.55	2	38.60	38.50	0	4,329	0.00%
2019/09/03	5	39.18	2	39.30	39.40	3	4,526	0.07%
2019/08/27	7	38.14	5	38.15	38.10	2	4,431	0.05%
2019/08/23	2	38.25	0	0.00	38.15	2	4,287	0.05%
2019/08/22	1	40.05	1	39.40	39.20	0	4,191	0.00%
2019/08/21	0	0.00	10	40.50	40.50	-10	4,089	-0.24%
2019/08/16	1	42.05	8	42.05	42.10	-7	4,141	-0.17%
2019/08/15	1	42.20	0	0.00	42.05	1	4,154	0.02%
2019/08/14	1	42.50	0	0.00	42.50	1	4,120	0.02%
2019/08/13	0	45.35	0	0.00	45.40	0	4,062	0.00%
2019/08/12	10	45.75	0	0.00	45.70	10	3,959	0.25%
2019/08/07	0	0.00	1	45.70	45.70	-1	3,919	-0.03%
2019/08/01	2	46.03	0	0.00	46.05	2	4,075	0.05%
2019/07/31	8	46.15	0	0.00	46.25	8	4,118	0.19%
2019/07/30	0	0.00	8	46.00	46.00	-8	4,175	-0.19%
2019/07/29	10	46.55	32	46.70	46.50	-22	4,351	-0.51%
2019/07/22	5	47.00	1	47.00	46.80	4	4,266	0.09%
2019/06/25	0	0.00	1	46.30	46.75	-1	5,301	-0.02%
2019/06/21	0	0.00	2	46.40	46.40	-2	5,328	-0.04%
2019/06/19	2	45.70	7	46.13	45.80	-5	5,252	-0.10%
2019/06/18	1	45.70	0	0.00	46.00	1	5,337	0.02%
2019/06/17	0	0.00	2	46.05	45.85	-2	5,770	-0.03%
2019/06/14	17	45.33	13	45.51	45.50	4	5,918	0.07%
2019/06/13	0	0.00	3	45.02	45.15	-3	5,961	-0.05%
2019/06/12	0	0.00	2	45.25	44.90	-2	6,029	-0.03%
2019/06/11	0	0.00	1	44.85	45.00	-1	6,142	-0.02%
2019/06/03	1	43.90	0	0.00	43.90	1	6,154	0.02%
2019/05/31	0	0.00	7	44.21	44.05	-7	6,207	-0.11%
2019/05/30	0	0.00	10	44.15	44.00	-10	6,275	-0.16%
2019/05/29	0	0.00	2	44.35	44.15	-2	6,355	-0.03%
2019/05/23	15	45.08	0	0.00	44.05	15	6,541	0.23%
2019/05/22	0	0.00	3	44.30	44.65	-3	6,421	-0.05%
2019/05/20	0	0.00	10	43.90	43.95	-10	6,497	-0.15%
2019/05/17	0	0.00	15	43.90	43.90	-15	6,483	-0.23%
2019/05/13	2	43.75	0	0.00	43.70	2	7,035	0.03%
2019/05/09	1	43.85	10	43.80	43.85	-9	7,167	-0.13%
2019/05/08	5	44.01	0	0.00	43.90	5	7,191	0.07%
2019/05/07	1	44.40	0	0.00	44.25	1	7,231	0.01%
2019/05/06	15	44.56	4	44.41	44.40	11	7,482	0.15%
2019/05/03	2	43.90	0.2	44.00	44.00	1.8	7,359	0.02%
2019/04/26	0	0.00	4	43.70	43.70	-4	7,565	-0.05%
2019/04/23	4	43.79	0	0.00	43.80	4	7,892	0.05%
2019/04/22	1	43.75	1	43.75	43.75	0	7,954	0.00%
2019/04/18	0	0.00	1	43.65	43.70	-1	8,276	-0.01%
2019/04/17	8	43.70	0	0.00	43.95	8	8,424	0.09%
2019/04/15	5	43.65	0	0.00	43.60	5	8,982	0.06%
2019/04/11	1	43.80	0	0.00	44.00	1	9,154	0.01%
2019/04/10	5	44.13	0	0.00	44.15	5	9,091	0.05%
2019/04/09	17	44.21	0	0.00	44.20	17	9,093	0.19%
2019/04/08	2	45.25	0	0.00	44.80	2	9,010	0.02%
2019/04/02	1	45.55	0	0.00	45.55	1	9,222	0.01%
2019/04/01	2	45.45	0	0.00	45.10	2	9,445	0.02%
2019/03/27	33	46.30	8	46.78	45.55	25	9,886	0.25%
2019/03/26	0	0.00	1	46.00	45.55	-1	9,681	-0.01%
2019/03/22	2	45.95	0	0.00	46.15	2	9,617	0.02%
2019/03/20	2	47.15	7	46.59	47.25	-5	9,335	-0.05%
2019/03/19	0	0.00	16	45.16	45.30	-16	8,875	-0.18%
2019/03/18	2	44.70	1	44.50	44.65	1	8,758	0.01%
2019/03/14	2	43.25	0	0.00	43.40	2	8,673	0.02%
2019/03/08	0	0.00	1	43.75	43.85	-1	8,866	-0.01%
2019/03/07	1	43.50	0	0.00	43.50	1	9,100	0.01%
2019/03/06	4	43.98	3.1	43.90	43.85	0.9	9,303	0.01%
2019/03/05	2	44.45	1	44.55	44.10	1	9,506	0.01%
2019/03/04	0	0.00	1	44.40	44.70	-1	9,893	-0.01%
2019/02/27	11	43.95	0	0.00	44.00	11	10,492	0.10%
2019/02/26	4	43.90	1	44.10	44.00	3	10,566	0.03%
2019/02/25	0	0.00	10	44.00	43.85	-10	10,606	-0.09%
2019/02/22	2	43.50	21	43.46	43.60	-19	10,647	-0.18%
2019/02/21	12	43.70	2	43.85	43.80	10	10,561	0.09%
2019/02/20	2	43.78	1	44.00	44.05	1	10,551	0.01%
2019/02/19	2	43.80	2	44.20	43.85	0	10,492	0.00%
2019/02/18	8	43.93	0	0.00	43.75	8	10,555	0.08%
2019/02/15	6	44.08	4	43.95	44.00	2	10,721	0.02%
2019/02/14	17	44.98	0	0.00	44.55	17	10,780	0.16%
2019/02/13	3	45.03	4	45.34	45.65	-1	10,803	-0.01%
2019/02/12	26	44.79	22	45.13	45.55	4	10,689	0.04%
2019/01/28	1	43.85	0	0.00	43.85	1	10,508	0.01%
2019/01/25	3	44.30	0	0.00	43.85	3	10,632	0.03%
2019/01/24	1	45.75	0	0.00	45.50	1	10,507	0.01%
2019/01/23	0	0.00	1	45.20	45.40	-1	10,602	-0.01%
2019/01/22	0	0.00	3	45.75	45.70	-3	10,682	-0.03%
2019/01/17	1	46.50	1	46.95	46.10	0	11,343	0.00%
2019/01/16	3	47.05	0	0.00	46.80	3	11,832	0.03%
2019/01/15	1	47.55	2	48.00	48.00	-1	11,916	-0.01%
2019/01/14	0	0.00	31	47.11	47.55	-31	12,217	-0.25%
2019/01/11	1.8	47.05	0	0.00	47.55	1.8	12,817	0.01%
2019/01/09	2	47.00	7	47.04	47.20	-5	13,256	-0.04%
2019/01/08	81	46.62	82	46.73	46.80	-1	13,112	-0.01%
2019/01/07	0	0.00	2	44.90	45.00	-2	12,778	-0.02%
2019/01/04	50	43.90	50	43.80	43.80	0	12,633	0.00%
2018/12/28	0.7	42.00	0	0.00	42.05	0.7	13,152	0.01%
2018/12/27	0	0.00	1	42.25	42.05	-1	13,354	-0.01%
2018/12/24	2	42.78	0	0.00	42.00	2	14,374	0.01%
2018/12/22	2	44.40	0	0.00	43.35	2	14,453	0.01%
2018/12/21	0	0.00	9	43.82	42.85	-9	14,682	-0.06%
2018/12/17	0	0.00	2	42.03	42.00	-2	16,118	-0.01%
2018/12/13	15	42.47	0	0.00	42.25	15	17,014	0.09%
2018/12/12	10	42.20	5	42.45	42.20	5	17,083	0.03%
2018/12/11	0	0.00	7	42.10	42.05	-7	17,110	-0.04%
2018/12/10	0	0.00	28	41.71	42.00	-28	17,110	-0.16%
2018/12/06	30	41.68	0	0.00	42.00	30	17,399	0.17%
2018/12/03	0	0.00	1	43.20	43.50	-1	17,574	-0.01%
2018/11/30	0	0.00	2	43.34	42.70	-2	17,586	-0.01%
2018/11/29	10	43.35	0	0.00	42.85	10	17,471	0.06%
2018/11/28	5	41.58	5	41.43	42.00	0	17,670	0.00%
2018/11/27	16	41.87	0	0.00	42.05	16	17,497	0.09%
2018/11/26	5	41.04	6	40.86	43.00	-1	17,106	-0.01%
2018/11/23	0	0.00	1	43.00	42.95	-1	16,518	-0.01%
2018/11/21	11	43.62	1	43.65	43.55	10	16,659	0.06%
2018/11/20	6	44.60	0	0.00	44.40	6	16,773	0.04%
2018/11/16	0	0.00	3	44.97	44.65	-3	17,340	-0.02%
2018/11/15	1	44.70	1	45.50	44.85	0	17,387	0.00%
2018/11/14	0	0.00	6	45.47	45.10	-6	17,459	-0.03%
2018/11/13	16	42.89	10	45.35	45.45	6	17,434	0.03%
2018/11/12	0	0.00	2	44.83	43.95	-2	17,616	-0.01%
2018/11/05	1	45.50	0	0.00	45.50	1	19,218	0.01%
2018/11/02	0	0.00	6	45.88	45.35	-6	19,466	-0.03%
2018/11/01	0	0.00	10	44.25	44.90	-10	19,434	-0.05%
2018/10/29	3	44.17	0	0.00	43.25	3	19,877	0.02%
2018/10/26	1	44.50	1	43.50	43.30	0	19,683	0.00%
2018/10/25	7	44.41	1	43.95	43.20	6	19,475	0.03%
2018/10/24	2	46.95	8	47.34	46.95	-6	19,131	-0.03%
2018/10/23	3	50.83	4	51.20	50.90	-1	18,589	-0.01%
2018/10/22	5	51.30	7	52.26	51.30	-2	18,459	-0.01%
2018/10/19	6	50.23	14	49.65	51.30	-8	18,041	-0.04%
2018/10/18	5.7	46.68	14	47.31	48.60	-8.3	17,362	-0.05%
2018/10/17	1	48.10	6	48.04	46.00	-5	16,799	-0.03%
2018/10/16	0	0.00	0	47.75	47.80	0	16,704	0.00%
2018/10/15	1	48.00	0	0.00	47.30	1	16,678	0.01%
2018/10/11	5	45.50	6	45.40	45.25	-1	16,853	-0.01%
2018/10/09	0	0.00	2	50.20	50.20	-2	16,566	-0.01%
2018/10/08	5	49.00	8.2	49.61	49.00	-3.2	16,293	-0.02%
2018/10/05	4	50.50	1	50.60	50.60	3	16,074	0.02%
2018/10/04	2	49.90	11	50.53	51.30	-9	15,838	-0.06%
2018/10/03	10	51.08	130	51.96	49.00	-120	15,498	-0.77%	大賣/鉅額交易
2018/10/01	121	53.00	4.2	52.49	53.10	116.8	14,804	0.79%	大買/鉅額交易
2018/09/28	12	53.68	15.4	53.78	53.50	-3.4	14,574	-0.02%
2018/09/27	122	53.47	104	54.75	54.80	18	14,303	0.13%	大買/大賣/
2018/09/26	4	52.30	0	0.00	52.00	4	14,006	0.03%
2018/09/25	9	54.83	10	53.99	54.00	-1	13,820	-0.01%
2018/09/21	6	52.85	5	52.72	53.20	1	13,491	0.01%
2018/09/20	8	51.30	92.4	51.86	52.50	-84.4	13,152	-0.64%
2018/09/19	6	48.81	14	48.89	50.30	-8	12,459	-0.06%
2018/09/18	7	46.26	44	45.64	46.60	-37	11,924	-0.31%
2018/09/14	0	0.00	2.4	44.07	44.15	-2.4	11,835	-0.02%
2018/09/13	0	0.00	0.5	44.30	44.50	-0.5	11,874	0.00%
2018/09/12	4	44.59	16	44.33	44.40	-12	11,834	-0.10%
2018/09/11	2	42.55	8	42.76	43.75	-6	11,729	-0.05%
2018/09/10	0	0.00	4	42.19	42.15	-4	11,960	-0.03%
2018/09/03	19	43.58	20	44.58	43.00	-1	12,843	-0.01%
2018/08/30	23	46.50	1	46.45	46.40	22	12,881	0.17%
2018/08/29	0	0.00	4	46.60	46.40	-4	13,091	-0.03%
2018/08/28	10	46.90	6	46.92	47.00	4	13,420	0.03%
2018/08/27	0	0.00	3	45.57	45.50	-3	14,187	-0.02%
2018/08/24	12	45.57	10	45.68	45.50	2	14,879	0.01%
2018/08/23	4	49.19	0	0.00	49.10	4	14,732	0.03%
2018/08/22	40	49.49	87.4	49.17	49.00	-47.4	14,544	-0.33%
2018/08/21	1	48.05	7	48.36	47.85	-6	14,216	-0.04%
2018/08/20	4	47.63	50	47.81	48.35	-46	14,206	-0.32%
2018/08/17	5	47.90	14	48.33	47.70	-9	14,116	-0.06%
2018/08/16	8	47.69	5	48.39	47.55	3	14,007	0.02%
2018/08/15	26	48.63	23	48.29	48.65	3	13,820	0.02%
2018/08/14	24	46.68	14.3	48.11	48.60	9.7	13,596	0.07%
2018/08/13	13	44.39	13	44.37	44.20	0	12,965	0.00%
2018/08/10	12	44.33	28	44.53	44.45	-16	12,769	-0.13%
2018/08/09	9	43.07	11	42.90	43.05	-2	12,528	-0.02%
2018/08/08	42	44.11	28	44.27	42.30	14	12,499	0.11%
2018/08/07	8	42.64	2	42.65	42.55	6	12,519	0.05%
2018/08/06	44	41.05	69	40.66	43.20	-25	12,948	-0.19%
2018/08/03	25	40.12	10	39.89	39.90	15	12,645	0.12%
2018/08/01	1	38.00	1	38.60	38.80	0	12,662	0.00%
2018/07/31	31	38.74	11	38.26	38.35	20	12,712	0.16%
2018/07/30	0	0.00	20	37.65	37.60	-20	12,875	-0.16%
2018/07/27	1	38.20	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	1	38.55	38.60	-1	13,125	-0.01%
2018/07/24	1	37.20	1	37.30	37.30	0	13,648	0.00%
2018/07/20	23	37.18	0	0.00	37.00	23	14,122	0.16%
2018/07/19	0	0.00	2	38.95	38.40	-2	14,329	-0.01%
2018/07/18	1	38.65	3	38.63	39.05	-2	14,832	-0.01%
2018/07/17	37	38.31	51.3	38.36	38.75	-14.3	15,220	-0.09%
2018/07/16	0	0.00	2	37.30	37.25	-2	15,097	-0.01%
2018/07/13	15	36.75	0	0.00	36.70	15	15,513	0.10%
2018/07/06	1	36.35	2	36.05	36.05	-1	16,078	-0.01%
2018/07/05	9	36.65	61	37.38	36.05	-52	16,341	-0.32%
2018/07/04	82	36.95	0	0.00	37.10	82	16,748	0.49%
2018/07/03	0	0.00	2	35.80	35.75	-2	17,135	-0.01%
2018/06/28	2	36.40	0	0.00	36.15	2	18,103	0.01%
2018/06/26	0	0.00	1	36.15	36.65	-1	18,140	-0.01%
2018/06/25	0	0.00	11	36.55	36.50	-11	18,113	-0.06%
2018/06/21	1	38.90	4	38.85	38.80	-3	18,300	-0.02%
2018/06/20	15	38.60	0	0.00	38.60	15	18,450	0.08%
2018/06/19	6	40.14	23	39.85	39.75	-17	18,457	-0.09%
2018/06/15	24	40.10	3	39.43	40.00	21	18,233	0.12%
2018/06/14	4	39.63	34	40.44	38.20	-30	17,948	-0.17%
2018/06/13	40	38.82	15	38.74	38.90	25	17,594	0.14%
2018/06/11	2	37.85	1	36.85	36.85	1	17,491	0.01%
2018/06/08	2	39.35	6	38.63	37.95	-4	17,661	-0.02%
2018/06/07	0	0.00	5	37.85	37.85	-5	17,384	-0.03%
2018/06/06	4	38.09	6	38.03	38.00	-2	17,431	-0.01%
2018/06/05	13	37.66	5.2	37.96	37.50	7.8	17,499	0.04%
2018/06/04	21	37.73	19	37.71	37.60	2	17,321	0.01%
2018/06/01	8	35.28	7.4	34.96	35.70	0.6	16,652	0.00%
2018/05/28	1	32.30	0	0.00	31.90	1	18,877	0.01%
2018/05/25	2	32.65	1	32.15	32.10	1	18,965	0.01%
2018/05/23	2	32.63	5	32.30	32.55	-3	19,353	-0.02%
2018/05/22	7	33.10	60	33.50	32.60	-53	19,394	-0.27%
2018/05/17	0	0.00	3	34.25	33.85	-3	19,265	-0.02%
2018/05/16	1	33.95	9	33.80	33.80	-8	19,165	-0.04%
2018/05/15	15	34.26	1	34.40	34.00	14	19,094	0.07%
2018/05/14	13	34.05	7	33.99	33.35	6	18,926	0.03%
2018/05/11	4	33.95	1	34.50	34.80	3	18,371	0.02%
2018/05/10	17	34.64	12	34.10	34.10	5	18,209	0.03%
2018/05/09	20	33.85	10.6	33.86	33.90	9.4	18,001	0.05%
2018/05/07	12	33.14	2	33.05	33.25	10	17,972	0.06%
2018/05/03	2	32.88	0	0.00	32.75	2	17,692	0.01%
2018/05/02	1	33.30	1	33.50	33.80	0	17,796	0.00%
2018/04/30	56	33.66	37	34.09	34.00	19	17,715	0.11%
2018/04/27	10	32.35	31	31.73	32.80	-21	17,368	-0.12%
2018/04/26	0	0.00	20	31.20	31.75	-20	17,300	-0.12%
2018/04/25	21	31.27	2	31.90	32.40	19	17,058	0.11%
2018/04/24	14	32.18	71	32.33	31.35	-57	16,798	-0.34%
2018/04/23	26	33.76	28	34.67	34.75	-2	16,371	-0.01%
2018/04/20	20	33.25	20	32.70	32.70	0	15,968	0.00%
2018/04/19	37	32.67	63	33.01	33.20	-26	15,831	-0.16%
2018/04/18	0	0.00	21	30.61	30.85	-21	15,481	-0.14%
2018/04/17	0	0.00	4	29.88	30.05	-4	15,607	-0.03%
2018/04/13	11	31.90	12	31.59	31.35	-1	16,144	-0.01%
2018/04/12	10	31.95	10	31.75	31.75	0	16,733	0.00%
2018/04/11	11	31.83	16	32.24	32.40	-5	17,304	-0.03%
2018/04/10	68	32.14	28	31.88	31.60	40	17,095	0.23%
2018/04/09	87	31.47	58.9	32.38	32.50	28.1	16,695	0.17%
2018/04/03	18	30.93	15	30.45	30.45	3	16,402	0.02%
2018/04/02	32	30.90	53	30.66	30.65	-21	16,248	-0.13%
2018/03/31	10	30.38	35	29.87	29.70	-25	15,958	-0.16%
2018/03/30	8	29.12	3	29.03	29.00	5	15,797	0.03%
2018/03/26	10	27.57	3	27.02	26.80	7	15,503	0.05%
2018/03/23	7	27.83	20	27.98	28.25	-13	15,275	-0.09%
2018/03/22	16	29.00	1	28.80	29.05	15	15,103	0.10%
2018/03/20	3	29.00	3	28.80	28.60	0	14,864	0.00%
2018/03/19	2	28.60	0	0.00	28.50	2	14,709	0.01%
2018/03/15	6	29.92	139	29.50	29.40	-133	14,478	-0.92%	大賣/鉅額交易
2018/03/14	54	29.60	59.8	29.67	29.75	-5.8	14,263	-0.04%
2018/03/13	1	28.30	8.2	28.32	28.45	-7.2	13,827	-0.05%
2018/03/12	52	28.78	2	27.95	28.80	50	13,710	0.36%
2018/03/09	16	27.78	0	0.00	27.50	16	13,492	0.12%
2018/03/08	52	28.29	8	28.72	28.60	44	13,144	0.33%
2018/03/07	5	28.35	1	29.40	27.95	4	12,914	0.03%
2018/03/06	7	28.91	3	28.90	28.80	4	12,618	0.03%
2018/03/05	27	30.14	50.5	30.12	29.40	-23.5	12,248	-0.19%
2018/03/02	17	28.92	13	28.37	28.80	4	11,497	0.03%
2018/03/01	13	27.03	159	27.01	27.70	-146	10,438	-1.40%	大賣/鉅額交易
2018/02/27	6	25.00	3	25.55	25.20	3	9,336	0.03%
2018/02/26	1	26.15	19	25.74	25.35	-18	9,170	-0.20%
2018/02/23	0	0.00	24	25.18	25.00	-24	8,916	-0.27%
2018/02/22	49	24.72	27	24.69	24.50	22	8,601	0.26%
2018/02/21	4	24.05	10	24.25	24.50	-6	8,393	-0.07%
2018/02/09	5	22.05	0	0.00	21.95	5	8,075	0.06%
2018/02/07	15	22.17	20	22.35	22.00	-5	8,097	-0.06%
2018/02/06	4	21.34	0	0.00	21.30	4	8,053	0.05%
2018/02/05	5	22.40	0	0.00	23.05	5	7,867	0.06%
2018/02/02	11	23.85	0	0.00	23.55	11	7,844	0.14%
2018/02/01	6	24.02	2	23.90	23.75	4	7,852	0.05%
2018/01/31	2	23.25	1	24.50	24.40	1	7,812	0.01%
2018/01/30	5	23.77	1	23.65	23.65	4	7,702	0.05%
2018/01/25	41	25.13	90.5	24.71	24.60	-49.5	8,332	-0.59%
2018/01/24	7	23.34	2	23.55	24.00	5	8,182	0.06%
2018/01/23	11	23.45	10	23.44	22.85	1	8,008	0.01%
2018/01/22	11	23.52	0	0.00	23.55	11	7,906	0.14%
2018/01/19	0	0.00	20	24.34	24.35	-20	7,803	-0.26%
2018/01/18	24	24.05	2	24.10	23.85	22	7,725	0.28%
2018/01/17	68	24.14	1	23.90	24.00	67	7,678	0.87%
2018/01/16	31	25.01	0	0.00	24.75	31	7,543	0.41%
2018/01/15	5	24.55	3	24.90	24.90	2	7,515	0.03%
2018/01/12	1	25.00	0	0.00	24.90	1	7,532	0.01%
2018/01/11	1	25.20	1	25.80	25.20	0	7,472	0.00%
2018/01/10	8	25.44	1	25.90	25.30	7	7,221	0.10%
2018/01/09	11	25.14	9	25.20	24.80	2	6,780	0.03%
2018/01/08	21	25.10	49	24.38	24.85	-28	6,332	-0.44%
2018/01/05	86	22.94	104	23.45	23.50	-18	5,586	-0.32%	大賣/
2018/01/04	5	21.55	13	21.73	21.50	-8	4,821	-0.17%
2018/01/02	20	22.19	11	21.99	22.00	9	4,589	0.20%

〈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

統一-高雄券商分點個股進出
統一-高雄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

統一-高雄 券商分點個股進出 統一-高雄 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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析