大成鋼 (2027)-統一-嘉義券商分點個股進出

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
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
9,353張
產業
上市鋼鐵類股
1798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－統一-嘉義券商分點個股進出

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-嘉義券商分點個股進出
統一-嘉義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
2024/06/07	0	0.00	4	38.51	38.65	-4	10,058	-0.04%
2024/06/06	1	37.75	1	38.00	38.00	0	9,981	0.00%
2024/06/05	0	0.00	10	37.50	37.50	-10	9,939	-0.10%
2024/05/29	0	0.00	3	38.30	38.30	-3	9,969	-0.03%
2024/05/28	2	38.15	2	38.35	38.15	0	9,928	0.00%
2024/05/24	2	38.48	5	38.37	38.25	-3	9,652	-0.03%
2024/05/23	15	38.80	17	39.01	39.35	-2	9,528	-0.02%
2024/05/22	16	39.25	0.1	39.23	39.30	15.9	9,230	0.17%
2024/05/21	1	39.85	1	40.50	40.05	0	8,857	0.00%
2024/05/20	8	39.69	39.1	40.10	40.05	-31.1	8,250	-0.38%
2024/05/17	0.1	37.20	3	37.83	37.95	-3	6,952	-0.04%
2024/05/16	0	37.15	3	37.42	37.45	-3	6,734	-0.04%
2024/05/15	1	37.00	1	37.15	37.05	0	6,700	0.00%
2024/05/14	2	36.98	1	37.15	36.95	1	6,680	0.01%
2024/05/13	0	36.95	5	37.00	37.00	-5	6,699	-0.07%
2024/05/10	3	36.70	1	37.15	37.15	2	6,706	0.03%
2024/05/09	3	36.90	0	0.00	36.65	3	6,672	0.05%
2024/05/08	1	36.85	0	0.00	37.15	1	6,657	0.02%
2024/05/07	2	36.80	0	0.00	37.20	2	6,640	0.03%
2024/05/06	0	37.08	0	0.00	37.15	0	6,575	0.00%
2024/05/03	1	37.20	0.3	37.20	37.30	0.7	6,538	0.01%
2024/05/02	0	0.00	1	37.50	37.60	-1	6,489	-0.02%
2024/04/30	10	36.95	0	0.00	36.80	10	6,401	0.16%
2024/04/29	1	37.05	4	37.14	37.25	-3	6,371	-0.05%
2024/04/25	1	36.65	0.2	36.80	36.65	0.8	6,293	0.01%
2024/04/24	5	37.34	0	0.00	37.10	5	6,260	0.08%
2024/04/23	3	37.77	0	0.00	37.80	3	6,238	0.05%
2024/04/22	1.8	37.63	4	37.84	37.60	-2.2	6,242	-0.04%
2024/04/19	12.5	37.79	5	38.00	37.70	7.5	6,156	0.12%
2024/04/18	13.6	38.13	9	38.53	37.80	4.6	5,910	0.08%
2024/04/17	3	37.00	5	37.07	36.95	-2	5,460	-0.04%
2024/04/16	8	36.75	9	36.83	36.70	-1	5,459	-0.02%
2024/04/15	11	37.28	1	37.40	36.70	10	5,378	0.19%
2024/04/11	0	0.00	0.5	36.75	36.65	-0.5	5,268	-0.01%
2024/04/10	1	37.05	0	0.00	37.00	1	5,292	0.02%
2024/04/09	0	0.00	10	37.45	37.50	-10	5,222	-0.19%
2024/04/08	0	0.00	3	36.55	36.60	-3	5,021	-0.06%
2024/04/03	11	36.37	3	36.63	36.10	8	5,001	0.16%
2024/04/02	3	36.13	0	0.00	36.10	3	4,885	0.06%
2024/04/01	1	36.40	0	0.00	36.40	1	4,908	0.02%
2024/03/29	1	36.55	3	37.30	36.50	-2	4,878	-0.04%
2024/03/28	6	37.03	5	37.16	37.10	1	4,763	0.02%
2024/03/27	4	36.50	0	0.00	36.65	4	4,780	0.08%
2024/03/26	1	36.20	1	36.25	36.45	0	4,921	0.00%
2024/03/25	1.6	36.70	0	0.00	36.70	1.6	5,151	0.03%
2024/03/22	2	37.18	1	37.45	37.10	1	5,369	0.02%
2024/03/21	0.5	36.75	1	37.00	37.15	-0.5	5,672	-0.01%
2024/03/20	0	0.00	1	36.40	36.40	-1	6,326	-0.02%
2024/03/19	0	0.00	5	36.40	36.30	-5	6,232	-0.08%
2024/03/18	1	35.90	0	0.00	35.90	1	6,169	0.02%
2024/03/15	4	35.91	1	36.10	36.30	3	6,167	0.05%
2024/03/14	0	0.00	2.4	36.24	36.30	-2.4	6,131	-0.04%
2024/03/13	2	35.58	0.6	35.60	35.70	1.4	6,124	0.02%
2024/03/12	0.3	35.70	1	35.95	36.20	-0.7	6,083	-0.01%
2024/03/11	0.1	35.55	6	35.40	35.60	-5.9	6,087	-0.10%
2024/03/08	2.5	35.55	4	35.60	35.45	-1.5	6,111	-0.02%
2024/03/07	0	0.00	1.3	35.76	35.85	-1.3	6,149	-0.02%
2024/03/06	1.5	36.08	13	36.16	36.05	-11.5	6,233	-0.18%
2024/03/05	0	0.00	5	36.10	36.00	-5	6,241	-0.08%
2024/03/04	2	35.90	13.2	35.94	35.85	-11.2	6,250	-0.18%
2024/02/29	2	35.80	12	35.82	35.90	-10	6,305	-0.16%
2024/02/27	0	35.90	0	0.00	35.80	0	6,304	0.00%
2024/02/26	2	36.20	1	36.15	36.15	1	6,298	0.02%
2024/02/23	0	36.40	0	0.00	36.20	0	6,355	0.00%
2024/02/21	2	36.40	0	0.00	36.30	2	6,463	0.03%
2024/02/20	4	36.51	0	0.00	36.40	4	6,548	0.06%
2024/02/19	0	0.00	1	36.65	36.75	-1	6,756	-0.01%
2024/02/16	3	36.25	0	0.00	36.30	3	6,801	0.04%
2024/02/15	0	0.00	1	36.00	36.20	-1	6,797	-0.01%
2024/02/05	4	36.50	0	0.00	36.35	4	6,770	0.06%
2024/02/02	1	36.75	0	0.00	36.80	1	6,742	0.01%
2024/02/01	0	0.00	2	37.15	37.00	-2	6,764	-0.03%
2024/01/31	2	37.03	0	0.00	37.10	2	6,760	0.03%
2024/01/30	1	37.15	0.6	37.00	36.95	0.5	6,760	0.01%
2024/01/29	2	37.33	0.4	37.30	37.40	1.6	6,774	0.02%
2024/01/26	2	37.15	2.5	37.22	37.30	-0.5	6,815	-0.01%
2024/01/24	1.5	37.38	0	0.00	37.25	1.5	6,855	0.02%
2024/01/23	0.5	36.90	6	37.03	37.00	-5.5	6,875	-0.08%
2024/01/18	4	36.53	7	36.62	36.60	-3	6,886	-0.04%
2024/01/17	2	36.88	2	36.98	36.50	0	6,886	0.00%
2024/01/16	1	37.30	0	0.00	37.05	1	6,790	0.01%
2024/01/15	1	37.40	12	37.45	37.40	-11	6,745	-0.16%
2024/01/11	2	37.55	0	0.00	37.40	2	6,788	0.03%
2024/01/10	0	37.50	0	0.00	37.50	0	6,933	0.00%
2024/01/09	6	38.52	0	0.00	38.30	6	6,862	0.09%
2024/01/08	0	38.90	0	0.00	38.95	0	6,838	0.00%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2024/01/04	5.1	39.13	1	38.95	39.10	4.1	6,870	0.06%
2024/01/03	1.2	39.27	2	39.35	39.25	-0.8	6,890	-0.01%
2024/01/02	0	0.00	1	39.65	39.65	-1	6,866	-0.01%
2023/12/28	3.1	39.20	0	0.00	39.50	3.1	6,803	0.05%
2023/12/27	8	39.35	30	39.40	39.35	-22	6,814	-0.32%
2023/12/26	16	39.50	2	39.50	39.50	14	6,754	0.21%
2023/12/25	4.2	39.82	10.4	39.94	39.45	-6.2	6,760	-0.09%
2023/12/22	4	39.23	0.1	39.20	39.20	3.9	6,693	0.06%
2023/12/21	1	39.55	0	0.00	39.35	1	6,577	0.02%
2023/12/20	3	39.78	4	39.94	39.70	-1	6,433	-0.02%
2023/12/19	8	38.98	1	38.90	39.70	7	6,198	0.11%
2023/12/18	3	40.03	27	40.24	39.75	-24	5,956	-0.40%
2023/12/15	32	39.67	156.2	39.81	39.55	-124.2	5,561	-2.23%	大賣/鉅額交易
2023/12/14	0	0.00	3	38.35	38.20	-3	4,839	-0.06%
2023/12/13	13	38.13	1	38.00	38.00	12	5,071	0.24%
2023/12/12	1	38.45	0	0.00	38.35	1	5,345	0.02%
2023/12/11	101	38.43	3	38.50	38.40	98	5,332	1.84%	大買/
2023/12/08	50	38.40	0.2	38.45	38.40	49.8	5,310	0.94%
2023/12/07	1	38.80	0	0.00	38.80	1	5,187	0.02%
2023/12/06	0	0.00	1	39.10	39.15	-1	5,176	-0.02%
2023/12/05	1	39.05	0	0.00	38.95	1	5,154	0.02%
2023/12/04	0	0.00	4	39.05	39.25	-4	5,231	-0.08%
2023/12/01	5	38.84	0	0.00	38.85	5	5,216	0.10%
2023/11/30	0	0.00	1	38.65	38.65	-1	5,124	-0.02%
2023/11/29	11	38.57	5	38.45	38.50	6	5,235	0.11%
2023/11/28	16	38.58	7.6	38.63	38.65	8.4	5,256	0.16%
2023/11/27	1	38.15	0	0.00	38.10	1	5,263	0.02%
2023/11/24	1	38.75	3.5	38.40	38.35	-2.5	5,258	-0.05%
2023/11/22	1	38.60	1	38.55	38.60	0	5,234	0.00%
2023/11/21	14.2	38.36	1	38.40	38.50	13.2	5,185	0.25%
2023/11/20	0.3	38.00	0	0.00	38.05	0.3	5,091	0.01%
2023/11/17	4	38.14	0	0.00	38.10	4	5,070	0.08%
2023/11/16	0	0.00	12	38.11	38.15	-12	5,020	-0.24%
2023/11/15	5	37.05	2	37.13	37.05	3	4,845	0.06%
2023/11/14	1	36.45	0	0.00	36.50	1	4,922	0.02%
2023/11/13	3	36.77	1	36.70	36.60	2	4,976	0.04%
2023/11/10	2	37.20	2	37.35	37.00	0	5,138	0.00%
2023/11/09	8	37.35	1	37.45	37.30	7	5,274	0.13%
2023/11/06	2	37.38	7	37.15	37.15	-5	5,629	-0.09%
2023/11/03	0	0.00	1	37.20	37.30	-1	5,708	-0.02%
2023/11/02	0	0.00	0.4	36.95	36.95	-0.4	5,721	-0.01%
2023/11/01	1	37.05	0	0.00	36.65	1	5,768	0.02%
2023/10/31	0	0.00	0.6	36.90	37.05	-0.6	5,851	-0.01%
2023/10/26	0	0.00	1	36.70	36.50	-1	6,374	-0.02%
2023/10/25	0	0.00	3	36.85	36.90	-3	7,181	-0.04%
2023/10/24	0.2	36.30	3	36.45	36.45	-2.8	7,838	-0.04%
2023/10/23	1	36.15	0	0.00	36.40	1	8,190	0.01%
2023/10/20	6.4	36.24	0	0.00	36.15	6.4	8,419	0.08%
2023/10/19	0	0.00	1	36.70	36.80	-1	8,595	-0.01%
2023/10/18	2	37.13	0	0.00	36.65	2	8,901	0.02%
2023/10/17	3	37.25	14	37.25	37.20	-11	9,190	-0.12%
2023/10/13	1	37.50	2	37.50	37.50	-1	9,418	-0.01%
2023/10/12	0.8	37.40	0	0.00	37.40	0.8	9,474	0.01%
2023/10/11	0	0.00	6.4	37.15	37.35	-6.4	9,524	-0.07%
2023/10/05	0	0.00	0.5	36.70	36.65	-0.5	9,569	-0.01%
2023/10/03	5	36.26	9	36.27	36.15	-4	9,588	-0.04%
2023/10/02	1	36.65	1	36.60	36.65	0	9,602	0.00%
2023/09/28	3	36.80	0	0.00	36.85	3	9,642	0.03%
2023/09/27	10.5	36.94	3	36.98	36.95	7.5	9,641	0.08%
2023/09/25	2	38.00	1.5	38.05	38.00	0.5	9,676	0.00%
2023/09/22	1	37.70	0	0.00	38.15	1	9,667	0.01%
2023/09/21	1	38.00	3	38.08	37.95	-2	9,652	-0.02%
2023/09/20	0.3	38.55	0.2	38.40	38.40	0.1	9,623	0.00%
2023/09/19	0.2	38.30	1	38.25	38.40	-0.8	9,625	-0.01%
2023/09/18	9	38.88	9	38.89	38.70	0	9,616	0.00%
2023/09/15	11.4	38.25	7	37.55	38.50	4.4	9,394	0.05%
2023/09/14	0.3	36.45	0	0.00	36.75	0.3	9,158	0.00%
2023/09/13	0.1	36.30	0	0.00	36.40	0.1	9,235	0.00%
2023/09/12	0.3	36.10	10	36.15	36.20	-9.7	9,426	-0.10%
2023/09/11	4.2	36.04	2.2	36.07	36.05	2	9,635	0.02%
2023/09/08	9	35.83	1	36.05	36.10	8	9,678	0.08%
2023/09/07	14.1	35.80	0	0.00	35.75	14.1	9,781	0.14%
2023/09/06	1.4	36.70	10	36.45	36.45	-8.6	9,722	-0.09%
2023/09/05	0	0.00	11	37.25	37.25	-11	9,727	-0.11%
2023/09/04	2	36.35	1.3	37.21	37.20	0.7	9,828	0.01%
2023/09/01	0.3	36.32	0	0.00	36.50	0.3	9,728	0.00%
2023/08/31	0	0.00	2	36.60	36.30	-2	9,783	-0.02%
2023/08/30	0	0.00	1	36.15	36.25	-1	10,015	-0.01%
2023/08/29	3	35.62	0	0.00	35.75	3	10,067	0.03%
2023/08/28	0	0.00	1	35.85	35.90	-1	10,061	-0.01%
2023/08/25	1	36.10	0	0.00	35.90	1	10,129	0.01%
2023/08/23	1	35.85	0	0.00	35.95	1	10,120	0.01%
2023/08/22	4	36.01	0	0.00	35.90	4	10,143	0.04%
2023/08/21	1	36.60	0	0.00	36.30	1	10,124	0.01%
2023/08/18	8.1	37.11	11	37.24	37.00	-2.9	10,110	-0.03%
2023/08/17	3	36.25	14	36.51	36.45	-11	10,050	-0.11%
2023/08/16	17	36.25	1	36.15	36.30	16	10,040	0.16%
2023/08/15	2	37.03	0	0.00	37.00	2	9,926	0.02%
2023/08/14	1	37.45	17.2	38.44	37.75	-16.2	9,799	-0.17%
2023/08/11	5	39.30	0	0.00	39.45	5	9,620	0.05%
2023/08/08	0	0.00	1	40.40	40.40	-1	9,482	-0.01%
2023/08/07	1	40.00	0	0.00	40.50	1	9,485	0.01%
2023/08/04	5	40.00	22.3	40.01	40.45	-17.3	9,448	-0.18%
2023/08/02	3	40.20	1	40.80	40.15	2	9,483	0.02%
2023/08/01	0	0.00	1	39.45	39.40	-1	9,383	-0.01%
2023/07/31	1.4	39.34	0	0.00	39.50	1.4	9,346	0.01%
2023/07/28	7.8	39.94	0	0.00	39.95	7.8	9,096	0.09%
2023/07/27	11	49.00	24	49.09	49.90	-13	8,302	-0.16%
2023/07/26	1	48.95	0	0.00	48.90	1	7,702	0.01%
2023/07/25	6	49.04	5	48.85	48.95	1	7,395	0.01%
2023/07/24	1	48.35	1	48.65	48.80	0	7,187	0.00%
2023/07/21	22	48.51	1	49.20	48.70	21	7,075	0.30%
2023/07/20	11	49.67	21	48.80	49.45	-10	6,883	-0.15%
2023/07/17	1	47.95	2	48.03	48.00	-1	6,400	-0.02%
2023/07/13	1	47.55	2	47.58	47.45	-1	6,444	-0.02%
2023/07/12	1	46.90	0	0.00	47.00	1	6,470	0.02%
2023/07/10	7	47.19	8	47.10	47.10	-1	6,561	-0.02%
2023/07/07	1	47.05	1	47.05	47.15	0	6,701	0.00%
2023/07/06	8	47.86	17	47.50	47.50	-9	6,724	-0.13%
2023/07/05	0	0.00	190	48.06	48.05	-190	6,681	-2.84%	大賣/鉅額交易
2023/07/03	0	0.00	1	48.10	47.95	-1	6,792	-0.01%
2023/06/30	0	0.00	0	47.50	47.40	0	6,819	0.00%
2023/06/28	1	47.35	1	47.50	47.55	0	6,852	0.00%
2023/06/27	2	47.73	8	47.66	47.45	-6	6,872	-0.09%
2023/06/26	37	47.54	0	0.00	47.60	37	6,845	0.54%
2023/06/20	159	47.40	6	47.48	47.50	153	6,847	2.23%	大買/鉅額交易
2023/06/19	5	48.50	3	48.37	47.90	2	6,836	0.03%
2023/06/16	0	0.00	8	48.56	48.35	-8	6,840	-0.12%
2023/06/15	0	0.00	6	47.71	47.95	-6	6,728	-0.09%
2023/06/14	0	0.00	5	46.85	47.00	-5	6,682	-0.07%
2023/06/13	2	46.45	1	46.60	46.40	1	6,970	0.01%
2023/06/12	1	47.00	1	47.10	46.95	0	7,263	0.00%
2023/06/08	4	47.16	7.2	47.45	47.25	-3.2	8,588	-0.04%
2023/06/07	0	0.00	3	46.97	47.00	-3	8,554	-0.04%
2023/06/05	1	47.10	9	46.70	46.90	-8	8,690	-0.09%
2023/06/02	14	45.68	20	45.68	45.70	-6	8,633	-0.07%
2023/06/01	0	0.00	10	45.45	45.45	-10	8,797	-0.11%
2023/05/30	10	45.30	1	45.30	45.25	9	8,776	0.10%
2023/05/26	2	45.00	0	0.00	44.95	2	8,870	0.02%
2023/05/25	2	45.38	10	45.30	45.20	-8	8,903	-0.09%
2023/05/23	0	0.00	55	45.73	45.40	-55	8,963	-0.61%
2023/05/22	2	45.45	35	45.49	45.50	-33	8,960	-0.37%
2023/05/19	6	44.99	0	0.00	45.10	6	9,005	0.07%
2023/05/18	5	44.85	0	0.00	44.85	5	8,996	0.06%
2023/05/17	3	44.75	0	0.00	44.70	3	9,283	0.03%
2023/05/15	1	43.75	5	44.05	44.05	-4	9,356	-0.04%
2023/05/09	1	44.80	0	0.00	44.45	1	9,511	0.01%
2023/05/08	2.1	45.55	88	45.55	45.45	-86	9,438	-0.91%
2023/05/05	0	0.00	3	45.00	45.00	-3	9,411	-0.03%
2023/05/04	0	0.00	1	44.75	44.70	-1	9,540	-0.01%
2023/04/27	1	43.50	1	43.75	43.85	0	10,157	0.00%
2023/04/26	5.1	42.95	0	0.00	43.25	5.1	10,176	0.05%
2023/04/25	1	43.45	1	43.50	43.40	0	10,141	0.00%
2023/04/24	3	44.05	0	0.00	44.05	3	10,117	0.03%
2023/04/21	3	44.35	0	0.00	44.20	3	10,201	0.03%
2023/04/20	2	44.95	0	0.00	44.85	2	10,184	0.02%
2023/04/19	1	45.05	3	45.40	45.05	-2	10,215	-0.02%
2023/04/18	30	45.36	10	45.85	45.35	20	10,145	0.20%
2023/04/17	0	0.00	112	45.67	45.70	-112	10,104	-1.11%	大賣/鉅額交易
2023/04/14	0	0.00	10	45.35	45.35	-10	10,046	-0.10%
2023/04/13	0	0.00	79	45.66	45.45	-79	10,047	-0.79%
2023/04/12	11	45.28	40	45.57	45.30	-29	10,044	-0.29%
2023/04/11	11	44.90	10	44.89	44.80	1	9,940	0.01%
2023/04/07	4	44.90	4	44.84	44.85	0	9,949	0.00%
2023/04/06	123	45.04	0	0.00	44.85	123	10,057	1.22%	大買/鉅額交易
2023/03/31	26	45.55	35	45.87	45.50	-9	10,114	-0.09%
2023/03/30	13	45.45	0	0.00	45.60	13	10,624	0.12%
2023/03/29	3	45.35	0	0.00	45.40	3	11,252	0.03%
2023/03/28	6	45.37	0	0.00	45.35	6	11,750	0.05%
2023/03/24	6	45.08	0	0.00	45.15	6	12,834	0.05%
2023/03/23	28	45.27	6	45.30	45.25	22	13,167	0.17%
2023/03/22	51.5	45.48	8	45.49	45.50	43.5	13,439	0.32%
2023/03/21	30	45.34	20	45.68	45.30	10	13,955	0.07%
2023/03/20	35	45.22	10	45.44	45.20	25	14,144	0.18%
2023/03/17	35	45.00	0	0.00	45.45	35	14,211	0.25%
2023/03/16	91	45.09	37	45.08	44.50	54	14,219	0.38%
2023/03/15	51.5	46.12	3	46.22	45.80	48.5	14,140	0.34%
2023/03/14	41	46.76	18	47.11	46.55	23	14,124	0.16%
2023/03/13	1	44.50	30	45.27	45.35	-29	13,791	-0.21%
2023/03/10	6	44.35	0	0.00	44.40	6	13,477	0.04%
2023/03/09	55	44.72	0	0.00	44.70	55	13,485	0.41%
2023/03/08	30	44.94	6	45.10	45.10	24	13,415	0.18%
2023/03/07	6	45.00	31	44.97	45.00	-25	13,319	-0.19%
2023/03/06	1	44.25	130	44.31	44.50	-129	13,125	-0.98%	大賣/鉅額交易
2023/03/03	2	43.50	56	43.66	43.60	-54	12,992	-0.42%
2023/03/02	0	0.00	10	43.38	43.40	-10	13,007	-0.08%
2023/03/01	48	43.09	0	0.00	43.10	48	13,041	0.37%
2023/02/24	5	43.45	16	43.79	43.50	-11	13,046	-0.08%
2023/02/23	0	0.00	31	43.60	43.60	-31	13,118	-0.24%
2023/02/22	26	43.03	0	0.00	43.20	26	13,291	0.20%
2023/02/21	50	43.32	1	43.60	43.45	49	13,412	0.37%
2023/02/20	2	43.38	34	43.45	43.50	-32	13,750	-0.23%
2023/02/17	13.5	42.75	0	0.00	42.80	13.5	14,206	0.10%
2023/02/16	13	43.06	0	0.00	43.10	13	14,818	0.09%
2023/02/15	78	43.33	0	0.00	42.90	78	14,935	0.52%
2023/02/14	28	43.97	0	0.00	43.95	28	14,645	0.19%
2023/02/10	35	44.26	1	43.95	43.80	34	14,750	0.23%
2023/02/09	28	44.29	2	44.45	44.40	26	14,925	0.17%
2023/02/07	3	44.12	0	0.00	44.35	3	14,906	0.02%
2023/02/06	1	43.80	2	44.08	43.95	-1	14,902	-0.01%
2023/02/03	3.9	44.33	100	44.71	44.20	-96.2	14,902	-0.65%
2023/02/02	2	44.45	201	44.68	44.95	-199	14,847	-1.34%	大賣/鉅額交易
2023/02/01	2	44.93	5	44.60	44.90	-3	14,751	-0.02%
2023/01/31	100	44.60	0	0.00	44.80	100	14,533	0.69%
2023/01/30	200	43.90	1.2	44.19	44.30	198.8	14,397	1.38%	大買/鉅額交易
2023/01/17	1.2	43.23	3	43.45	43.50	-1.8	14,281	-0.01%
2023/01/16	0	0.00	2	43.00	43.00	-2	14,298	-0.01%
2023/01/13	4	43.13	15	43.13	43.00	-11	14,313	-0.08%
2023/01/12	3	43.48	8.4	43.45	43.40	-5.4	14,410	-0.04%
2023/01/11	2	43.25	34	43.42	43.20	-32	14,393	-0.22%
2023/01/10	1	42.80	85	43.04	42.90	-84	14,346	-0.59%
2023/01/09	0	0.00	5	42.75	42.75	-5	14,339	-0.03%
2023/01/06	25	42.19	1	42.40	42.30	24	14,457	0.17%
2023/01/05	15	42.32	0	0.00	42.25	15	14,714	0.10%
2023/01/04	22	42.50	6	42.78	42.70	16	14,726	0.11%
2023/01/03	6	42.18	6	42.60	42.60	0	14,803	0.00%
2022/12/30	24	42.07	18	42.32	42.40	6	14,786	0.04%
2022/12/29	3	41.18	6	41.14	41.35	-3	14,795	-0.02%
2022/12/28	0	0.00	1	42.40	41.65	-1	14,922	-0.01%
2022/12/27	2	42.15	1	42.20	42.25	1	15,021	0.01%
2022/12/26	29	42.50	0	0.00	42.10	29	15,103	0.19%
2022/12/23	26	43.07	0	0.00	43.15	26	15,177	0.17%
2022/12/22	3	43.25	26	43.89	44.00	-23	15,033	-0.15%
2022/12/21	24	42.81	31	43.02	43.00	-7	14,606	-0.05%
2022/12/20	13.2	41.52	41	42.43	41.50	-27.8	14,020	-0.20%
2022/12/19	99	42.27	3	42.62	42.00	96	13,648	0.70%
2022/12/16	0.2	43.60	1	44.05	43.55	-0.8	13,086	-0.01%
2022/12/15	3.4	44.96	8	45.06	44.75	-4.6	12,606	-0.04%
2022/12/14	5	43.58	12	43.84	44.20	-7	12,315	-0.06%
2022/12/13	2	43.53	50	43.51	43.60	-48	12,024	-0.40%
2022/12/12	45	42.13	24	42.51	42.45	21	11,484	0.18%
2022/12/09	1	43.35	1.1	43.25	43.15	-0.1	11,255	0.00%
2022/12/08	1	43.20	5	43.25	43.20	-4	11,166	-0.04%
2022/12/07	28	42.96	10.2	43.05	43.10	17.8	11,063	0.16%
2022/12/06	11	43.29	20	43.33	42.80	-9	10,897	-0.08%
2022/12/05	0	0.00	204	42.00	43.30	-204	10,634	-1.92%	大賣/鉅額交易
2022/12/02	0	0.00	7	40.70	40.50	-7	9,993	-0.07%
2022/12/01	20	40.63	26	40.90	40.50	-6	10,017	-0.06%
2022/11/30	1	40.30	2	40.50	40.25	-1	9,943	-0.01%
2022/11/29	1	40.15	9	40.15	40.15	-8	9,927	-0.08%
2022/11/28	18	39.71	7	39.84	39.55	11	9,958	0.11%
2022/11/25	30	40.13	47.4	40.49	40.00	-17.4	10,050	-0.17%
2022/11/24	1	39.90	0	0.00	40.05	1	10,023	0.01%
2022/11/23	0	0.00	1.2	39.96	39.85	-1.2	10,015	-0.01%
2022/11/22	1	39.60	1	39.80	39.80	0	10,063	0.00%
2022/11/21	7	39.72	0	39.85	40.15	7	10,088	0.07%
2022/11/18	24	40.40	8	40.76	39.90	16	10,079	0.16%
2022/11/17	5	40.54	12	41.11	41.10	-7	9,984	-0.07%
2022/11/16	115	41.15	46	41.88	40.85	69	9,873	0.70%	大買/
2022/11/15	32.1	41.29	36	41.58	41.30	-3.9	9,570	-0.04%
2022/11/14	176	40.16	297	40.56	40.80	-121	9,242	-1.31%	大買/大賣/鉅額交易
2022/11/11	10	39.26	18	39.77	39.25	-8	9,020	-0.09%
2022/11/09	8	39.70	23	39.94	39.60	-15	9,324	-0.16%
2022/11/08	2	39.65	1	39.45	39.45	1	9,820	0.01%
2022/11/07	2	38.15	70	39.05	39.40	-68	10,501	-0.65%
2022/11/04	11	37.43	0	0.00	37.45	11	10,317	0.11%
2022/11/03	0	0.00	2	37.70	37.70	-2	10,263	-0.02%
2022/11/02	2	37.95	1	38.25	38.05	1	10,278	0.01%
2022/11/01	4	37.49	0	0.00	37.60	4	10,259	0.04%
2022/10/31	0	0.00	11	37.77	37.75	-11	10,240	-0.11%
2022/10/28	36	38.18	1	38.15	37.80	35	10,252	0.34%
2022/10/27	1	38.80	0	0.00	38.85	1	10,283	0.01%
2022/10/25	10	38.10	11	38.59	38.75	-1	10,655	-0.01%
2022/10/24	0	0.00	1	39.05	38.70	-1	10,661	-0.01%
2022/10/21	1	38.90	1	38.25	38.45	0	10,610	0.00%
2022/10/20	3.2	38.08	32	37.68	38.65	-28.8	10,581	-0.27%
2022/10/19	3	38.80	0.1	38.65	38.15	2.9	10,544	0.03%
2022/10/18	33	38.95	44	39.17	38.90	-11	10,689	-0.10%
2022/10/17	5	38.25	6	38.67	39.10	-1	10,730	-0.01%
2022/10/14	0	0.00	13	39.02	39.10	-13	10,733	-0.12%
2022/10/13	28	38.50	18	39.42	37.20	10	10,777	0.09%
2022/10/12	1	38.40	22	38.79	39.00	-21	10,866	-0.19%
2022/10/11	3	38.80	3	38.95	38.45	0	10,944	0.00%
2022/10/05	0	0.00	15	39.80	39.20	-15	10,898	-0.14%
2022/10/04	0	0.00	20	39.24	39.30	-20	10,783	-0.19%
2022/10/03	0	0.00	3	38.00	38.10	-3	10,661	-0.03%
2022/09/30	5	35.15	6	37.52	37.80	-1	10,679	-0.01%
2022/09/29	1	35.95	5	36.00	35.90	-4	10,539	-0.04%
2022/09/28	2	35.73	2	36.88	35.25	0	10,558	0.00%
2022/09/27	6	36.83	1	36.60	37.10	5	10,453	0.05%
2022/09/26	3	37.28	0	0.00	37.20	3	10,454	0.03%
2022/09/23	3	39.15	5.2	39.24	39.00	-2.2	10,523	-0.02%
2022/09/22	4	38.69	12	38.78	39.00	-8	10,588	-0.08%
2022/09/21	61	39.49	37	39.57	38.85	24	10,574	0.23%
2022/09/20	36	39.18	1	39.20	39.35	35	10,530	0.33%
2022/09/19	19.2	39.23	0	0.00	39.00	19.2	10,591	0.18%
2022/09/14	2	39.60	4	39.33	39.55	-2	10,933	-0.02%
2022/09/13	2	40.05	0	0.00	40.00	2	11,066	0.02%
2022/09/12	25	39.75	2	39.80	39.85	23	11,356	0.20%
2022/09/08	3.7	38.88	31.5	38.97	39.10	-27.8	11,407	-0.24%
2022/09/07	0	0.00	4	37.56	37.50	-4	11,508	-0.03%
2022/09/06	0	0.00	12	37.66	37.80	-12	11,585	-0.10%
2022/09/05	5	37.81	1	38.05	37.85	4	11,855	0.03%
2022/09/02	6	38.10	0	0.00	38.05	6	12,013	0.05%
2022/09/01	2	38.65	1	38.55	38.65	1	11,982	0.01%
2022/08/30	0	0.00	1	39.65	39.70	-1	11,907	-0.01%
2022/08/29	3	39.17	1	39.30	39.40	2	11,903	0.02%
2022/08/26	75	40.47	27.2	40.71	40.45	47.8	11,929	0.40%
2022/08/25	25	40.21	2	40.15	40.35	23	11,897	0.19%
2022/08/24	35	40.37	54	40.51	40.15	-19	11,867	-0.16%
2022/08/23	6	39.69	3	39.75	39.85	3	11,826	0.03%
2022/08/22	20	39.99	0	0.00	40.15	20	11,853	0.17%
2022/08/19	38	40.60	0	0.00	40.65	38	11,942	0.32%
2022/08/18	32	40.38	162	40.47	40.65	-130	11,930	-1.09%	大賣/鉅額交易
2022/08/17	107	39.78	23	40.17	39.55	84	11,527	0.73%	大買/
2022/08/16	55	39.28	0	0.00	39.20	55	11,415	0.48%
2022/08/15	5	39.71	28	39.98	39.90	-23	11,331	-0.20%
2022/08/12	68	37.78	149	39.12	39.15	-81	10,931	-0.74%	大賣/
2022/08/11	57	35.61	9	35.64	35.70	48	10,485	0.46%
2022/08/10	5	34.95	1	35.30	35.20	4	10,598	0.04%
2022/08/08	5	34.47	8	35.38	35.40	-3	10,751	-0.03%
2022/08/05	0	0.00	9	34.92	34.90	-9	10,838	-0.08%
2022/08/04	20	34.11	102	34.03	34.35	-82	11,011	-0.74%	大賣/
2022/08/03	11	34.55	2	34.60	34.50	9	11,353	0.08%
2022/08/02	24	35.28	2	35.75	35.10	22	11,533	0.19%
2022/08/01	103	35.50	33	36.09	36.20	70	11,541	0.61%	大買/
2022/07/29	14	34.88	1	34.90	34.90	13	11,473	0.11%
2022/07/28	2	35.25	1	34.90	34.90	1	11,664	0.01%
2022/07/27	1	35.00	1	35.40	35.40	0	11,856	0.00%
2022/07/26	28	35.61	3	35.13	35.10	25	12,006	0.21%
2022/07/25	10	35.90	36	35.89	36.00	-26	12,154	-0.21%
2022/07/22	11	34.79	4	34.93	34.90	7	12,173	0.06%
2022/07/21	1	34.85	17	35.04	35.05	-16	12,496	-0.13%
2022/07/20	50	34.54	18	34.54	34.85	32	13,085	0.24%
2022/07/19	14	35.54	11	36.32	36.05	3	13,222	0.02%
2022/07/18	0	0.00	12	34.74	35.10	-12	13,270	-0.09%
2022/07/15	2	33.75	0	0.00	33.95	2	13,581	0.01%
2022/07/14	0	0.00	2	34.13	34.35	-2	14,020	-0.01%
2022/07/13	10	34.20	2	34.30	33.80	8	14,450	0.06%
2022/07/11	0	0.00	4	34.69	34.75	-4	16,432	-0.02%
2022/07/08	0	0.00	1	35.20	35.20	-1	17,518	-0.01%
2022/07/07	0	0.00	1	33.25	34.15	-1	17,960	-0.01%
2022/07/06	0	0.00	1	33.35	33.20	-1	18,262	-0.01%
2022/07/04	1	33.20	0	0.00	33.40	1	19,064	0.01%
2022/07/01	11	33.52	1	34.00	33.10	10	19,182	0.05%
2022/06/30	3	33.93	6	33.82	33.85	-3	19,088	-0.02%
2022/06/29	0	0.00	2	35.15	35.25	-2	19,044	-0.01%
2022/06/27	0	0.00	6	36.17	36.25	-6	19,247	-0.03%
2022/06/24	13	34.86	11	34.90	35.00	2	19,434	0.01%
2022/06/23	21	34.99	6	34.67	34.90	15	19,826	0.08%
2022/06/22	25	35.59	0	0.00	35.30	25	19,939	0.13%
2022/06/21	35	36.27	236	36.43	37.10	-201	20,052	-1.00%	大賣/鉅額交易
2022/06/20	96.1	37.00	116	35.94	35.40	-20	20,063	-0.10%	大賣/
2022/06/17	14	38.11	1	38.00	38.05	13	20,080	0.06%
2022/06/16	16	40.07	6	38.66	38.55	10	20,302	0.05%
2022/06/15	13	40.08	2	40.43	40.05	11	20,177	0.05%
2022/06/14	14	40.09	1	41.00	40.10	13	20,186	0.06%
2022/06/13	7	41.76	0	0.00	41.55	7	20,189	0.03%
2022/06/10	1	42.90	1	43.05	43.05	0	20,320	0.00%
2022/06/08	25	43.79	25	44.05	43.65	0	20,746	0.00%
2022/06/07	14	43.44	0	0.00	43.60	14	21,127	0.07%
2022/06/06	20.1	42.99	31	43.56	43.50	-10.9	21,937	-0.05%
2022/06/02	1	43.10	0	0.00	43.05	1	23,276	0.00%
2022/06/01	5	43.35	5	43.47	43.50	0	24,187	0.00%
2022/05/31	31	43.63	0	0.00	43.40	31	24,685	0.13%
2022/05/30	0	0.00	17	44.01	43.95	-17	25,052	-0.07%
2022/05/27	60	43.19	0	0.00	43.30	60	25,972	0.23%
2022/05/26	29	43.50	2	43.50	43.10	27	27,434	0.10%
2022/05/25	0	0.00	3	44.10	44.00	-3	28,106	-0.01%
2022/05/24	66	44.70	4	44.58	44.10	62	28,713	0.22%
2022/05/23	20	44.05	22	44.75	44.75	-2	29,280	-0.01%
2022/05/20	26	43.46	13	43.50	44.00	13	30,567	0.04%
2022/05/19	37	42.55	28	42.76	42.80	9	32,307	0.03%
2022/05/18	2	44.55	9	44.52	44.35	-7	32,193	-0.02%
2022/05/17	1	43.40	1	43.45	43.40	0	32,340	0.00%
2022/05/16	8	43.78	2	43.65	43.40	6	32,550	0.02%
2022/05/13	5	43.91	1	44.05	44.05	4	32,778	0.01%
2022/05/12	5	44.16	0	0.00	43.20	5	32,971	0.02%
2022/05/11	1	44.60	5	44.46	44.20	-4	33,247	-0.01%
2022/05/10	3	42.35	35	43.14	43.25	-32	33,356	-0.10%
2022/05/09	14	43.95	1	43.85	43.70	13	33,675	0.04%
2022/05/06	4	44.91	2	44.90	45.00	2	33,997	0.01%
2022/05/05	0	0.00	45	45.62	45.90	-45	34,340	-0.13%
2022/05/04	18	44.39	0	0.00	44.25	18	34,184	0.05%
2022/05/03	1	44.30	0	0.00	44.80	1	34,135	0.00%
2022/04/29	6	44.33	0	0.00	44.40	6	34,173	0.02%
2022/04/28	44	44.73	5	44.60	44.40	39	34,662	0.11%
2022/04/27	6	44.47	0	0.00	44.40	6	34,657	0.02%
2022/04/26	15	47.87	0	0.00	46.20	15	34,331	0.04%
2022/04/25	47	48.94	1	48.85	48.50	46	33,674	0.14%
2022/04/22	70	50.43	1	51.10	50.20	69	33,346	0.21%
2022/04/21	74.5	51.47	8	51.36	50.60	66.5	33,109	0.20%
2022/04/20	40	52.97	4	52.10	52.20	36	32,891	0.11%
2022/04/19	1	52.60	12	52.90	53.90	-11	32,581	-0.03%
2022/04/18	3	54.53	0	0.00	53.00	3	32,184	0.01%
2022/04/15	27	55.64	24	55.58	55.00	3	31,634	0.01%
2022/04/14	25	54.32	74.6	53.79	54.00	-49.6	30,359	-0.16%
2022/04/13	6	52.50	22.1	52.72	53.00	-16.1	29,278	-0.05%
2022/04/12	17.2	52.15	3	51.93	51.70	14.2	28,859	0.05%
2022/04/11	11	51.68	6	51.50	51.70	5	28,640	0.02%
2022/04/08	11	49.64	7	50.56	51.00	4	28,184	0.01%
2022/04/07	11	50.11	0	0.00	48.75	11	27,881	0.04%
2022/04/06	2	49.75	2	49.38	49.80	0	27,734	0.00%
2022/03/31	0	0.00	2	49.05	49.00	-2	27,783	-0.01%
2022/03/30	5	48.45	7	48.88	49.35	-2	27,849	-0.01%
2022/03/29	1	48.95	2	49.40	49.00	-1	27,771	0.00%
2022/03/28	15	49.67	15	50.17	49.95	0	27,694	0.00%
2022/03/25	0	0.00	11	51.89	52.20	-11	27,615	-0.04%
2022/03/24	3	51.53	4	51.55	51.70	-1	27,879	0.00%
2022/03/23	5	51.12	7	50.60	51.20	-2	28,176	-0.01%
2022/03/22	2	51.25	7	51.13	50.90	-5	28,074	-0.02%
2022/03/21	8	50.65	1	50.30	50.20	7	27,802	0.03%
2022/03/18	1	49.35	1	49.50	49.40	0	27,719	0.00%
2022/03/17	6	48.99	2	48.80	49.05	4	28,002	0.01%
2022/03/16	2	49.08	5	49.15	48.65	-3	28,087	-0.01%
2022/03/15	7	48.54	0	0.00	48.40	7	27,987	0.03%
2022/03/14	2	50.00	7	50.00	50.30	-5	28,451	-0.02%
2022/03/11	11	50.63	14	50.55	49.90	-3	28,866	-0.01%
2022/03/10	9	49.28	22	49.18	49.75	-13	28,819	-0.05%
2022/03/09	29	49.67	1	49.60	49.45	28	28,546	0.10%
2022/03/08	20	52.33	19	52.03	50.10	1	27,909	0.00%
2022/03/07	6	52.92	15	53.26	52.70	-9	26,610	-0.03%
2022/03/04	7	53.50	4.1	53.78	53.30	3	25,975	0.01%
2022/03/03	3	53.60	3	53.60	53.70	0	25,921	0.00%
2022/03/02	17	53.56	15	53.68	53.30	2	26,163	0.01%
2022/03/01	23	53.68	8	55.31	53.10	15	25,806	0.06%
2022/02/25	0	0.00	6	52.28	52.40	-6	25,171	-0.02%
2022/02/24	3	50.53	4.3	50.41	50.00	-1.3	24,996	-0.01%
2022/02/23	0	0.00	1.2	52.70	52.20	-1.2	24,477	0.00%
2022/02/22	37	52.69	50	52.61	51.50	-13	24,043	-0.05%
2022/02/21	32	51.45	64.1	50.95	53.00	-32.1	22,923	-0.14%
2022/02/18	15	48.92	26	49.03	49.35	-11	21,290	-0.05%
2022/02/17	52	48.45	11	48.99	48.70	41	21,620	0.19%
2022/02/16	7	48.60	52	48.71	48.60	-45	21,735	-0.21%
2022/02/15	6	49.23	4	49.50	48.85	2	22,306	0.01%
2022/02/14	8	48.83	6.1	48.85	49.00	2	23,658	0.01%
2022/02/11	5	48.90	23	49.00	49.00	-18	23,657	-0.08%
2022/02/10	52	49.39	4.1	49.28	49.05	48	24,768	0.19%
2022/02/09	0	0.00	32	48.83	48.50	-32	26,164	-0.12%
2022/02/08	0.1	47.65	11	47.90	48.05	-11	25,747	-0.04%
2022/02/07	47	45.96	41	46.81	47.50	6	25,531	0.02%
2022/01/25	3	44.27	0	0.00	44.20	3	25,659	0.01%
2022/01/24	0	0.00	17	44.55	44.70	-17	26,549	-0.06%
2022/01/21	14	45.72	1	46.05	45.55	13	26,751	0.05%
2022/01/20	14	45.15	1	45.15	45.45	13	26,341	0.05%
2022/01/19	1	44.05	0.5	43.80	43.70	0.5	26,647	0.00%
2022/01/18	0.2	44.45	1	44.45	44.35	-0.8	26,715	0.00%
2022/01/13	5.3	45.21	0	0.00	45.15	5.3	27,489	0.02%
2022/01/11	1	43.85	0	0.00	44.10	1	27,513	0.00%
2022/01/10	1	44.10	0	0.00	44.05	1	27,959	0.00%
2022/01/07	6	44.69	2	44.60	44.60	4	28,085	0.01%
2022/01/06	0	0.00	5	45.15	45.20	-5	28,276	-0.02%
2022/01/05	1	45.15	0	0.00	45.05	1	28,627	0.00%
2022/01/04	4	45.25	0	0.00	45.30	4	28,811	0.01%
2022/01/03	10	46.08	2	45.75	45.80	8	28,948	0.03%
2021/12/30	5	46.15	0.1	46.25	46.25	4.9	29,092	0.02%
2021/12/29	3	46.38	0	0.00	46.35	3	29,190	0.01%
2021/12/28	6	46.31	5	46.27	46.35	1	29,352	0.00%
2021/12/27	2	46.45	1	46.40	46.15	1	29,712	0.00%
2021/12/23	0	0.00	2	47.35	47.35	-2	29,994	-0.01%
2021/12/22	3	47.55	0	0.00	47.45	3	30,262	0.01%
2021/12/21	18	47.67	26	47.76	47.90	-8	30,252	-0.03%
2021/12/20	15	48.44	15	48.71	48.75	0	30,013	0.00%
2021/12/17	6	48.09	21	47.95	47.65	-15	29,641	-0.05%
2021/12/16	0	0.00	2	47.10	47.10	-2	29,247	-0.01%
2021/12/15	0	0.00	3	47.02	47.00	-3	29,461	-0.01%
2021/12/14	2	47.15	4	47.16	46.70	-2	29,633	-0.01%
2021/12/13	14	47.94	14	47.90	47.90	0	29,623	0.00%
2021/12/10	5	47.31	0	0.00	47.00	5	29,509	0.02%
2021/12/09	3	47.60	20	47.55	47.30	-17	29,827	-0.06%
2021/12/08	42	48.35	14	48.00	47.60	28	30,311	0.09%
2021/12/07	1	47.15	10	47.47	47.95	-9	29,991	-0.03%
2021/12/03	0	0.00	1	46.50	46.20	-1	29,605	0.00%
2021/12/02	1	46.15	0	0.00	46.30	1	29,860	0.00%
2021/12/01	2	46.35	6	46.18	46.20	-4	29,959	-0.01%
2021/11/30	6	46.29	4.2	46.22	46.05	1.8	30,063	0.01%
2021/11/29	20	46.04	33.8	46.11	46.20	-13.8	30,010	-0.05%
2021/11/26	14	47.99	2	47.60	47.75	12	30,027	0.04%
2021/11/25	14	47.94	5	47.84	47.65	9	29,704	0.03%
2021/11/24	20	46.94	10.1	46.95	47.05	9.9	29,565	0.03%
2021/11/23	0	0.00	14.3	45.50	45.65	-14.3	29,073	-0.05%
2021/11/22	0	0.00	2	44.18	44.65	-2	29,884	-0.01%
2021/11/19	6	43.90	7	44.10	43.70	-1	30,030	0.00%
2021/11/18	3.3	44.73	0	0.00	44.55	3.3	30,294	0.01%
2021/11/17	11	45.50	0	0.00	45.05	11	30,370	0.04%
2021/11/16	29.1	46.54	28	46.16	45.45	1.1	30,546	0.00%
2021/11/15	2	47.65	15	46.93	46.75	-13	30,484	-0.04%
2021/11/12	22	49.52	0.5	49.00	48.30	21.5	31,117	0.07%
2021/11/11	17	48.79	42.2	48.72	49.40	-25.2	31,100	-0.08%
2021/11/10	1	46.75	0	0.00	46.75	1	30,032	0.00%
2021/11/09	11.7	47.36	2	47.25	46.90	9.7	30,377	0.03%
2021/11/08	1	45.30	14	46.10	46.35	-13	29,604	-0.04%
2021/11/05	0	0.00	5	42.32	42.15	-5	28,942	-0.02%
2021/11/04	2	42.10	14	42.19	42.55	-12	29,010	-0.04%
2021/11/03	4	41.53	5	41.26	41.75	-1	29,328	0.00%
2021/11/02	16	40.77	8	40.71	40.30	8	29,348	0.03%
2021/11/01	33.1	41.71	4	41.10	41.10	29.1	29,188	0.10%
2021/10/29	3	44.07	0	0.00	44.15	3	28,525	0.01%
2021/10/28	0	0.00	2	44.90	44.95	-2	28,490	-0.01%
2021/10/27	2	45.05	7.5	45.06	45.10	-5.5	28,676	-0.02%
2021/10/26	10	45.23	0	0.00	45.15	10	28,861	0.03%
2021/10/25	1	45.20	0	0.00	45.15	1	29,402	0.00%
2021/10/22	19	45.35	5	45.65	45.05	14	30,261	0.05%
2021/10/21	5	45.50	4	46.33	46.30	1	30,821	0.00%
2021/10/19	3	44.72	3	44.50	44.50	0	31,961	0.00%
2021/10/18	3	45.33	3	46.20	45.00	0	33,279	0.00%
2021/10/15	19	44.86	10	44.85	44.90	9	34,479	0.03%
2021/10/14	0	0.00	1.7	44.64	44.75	-1.7	35,965	0.00%
2021/10/13	1	44.00	29	44.65	44.60	-28	38,464	-0.07%
2021/10/12	0	0.00	2	45.00	44.60	-2	39,356	-0.01%
2021/10/08	0	0.00	3	44.45	44.55	-3	40,508	-0.01%
2021/10/07	0	0.00	1	44.65	44.65	-1	41,538	0.00%
2021/10/06	2	44.10	0	0.00	44.45	2	43,305	0.00%
2021/10/05	100	44.25	107	43.99	44.90	-7	45,729	-0.02%	大賣/
2021/10/01	0	0.00	6	45.04	45.10	-6	47,959	-0.01%
2021/09/30	11	45.71	1	45.80	45.85	10	49,915	0.02%
2021/09/29	4	45.09	0	0.00	45.00	4	51,403	0.01%
2021/09/28	1	45.00	5	45.05	45.00	-4	53,570	-0.01%
2021/09/27	0	0.00	1	45.95	45.30	-1	57,480	0.00%
2021/09/24	12	45.93	1	45.80	45.70	11	62,167	0.02%
2021/09/23	5	46.06	1	45.60	45.80	4	69,601	0.01%
2021/09/22	10	45.66	5	45.70	45.75	5	76,836	0.01%
2021/09/17	1	47.80	0	0.00	47.75	1	80,788	0.00%
2021/09/16	5	48.58	1	49.30	48.40	4	82,968	0.00%
2021/09/15	6.1	48.30	6	48.55	48.75	0.1	83,489	0.00%
2021/09/14	18	49.39	10	49.20	49.30	8	84,968	0.01%
2021/09/13	7	50.06	14	50.30	50.50	-7	86,300	-0.01%
2021/09/10	6	48.77	14	49.36	48.75	-8	86,105	-0.01%
2021/09/09	0.1	47.95	5	47.38	47.90	-4.9	86,148	-0.01%
2021/09/08	13	47.76	1	48.80	47.05	12	86,592	0.01%
2021/09/07	21	49.41	14	48.55	48.35	7	86,871	0.01%
2021/09/06	0.3	49.70	17	49.51	49.20	-16.7	86,924	-0.02%
2021/09/03	6	48.93	4	49.71	48.85	2	87,286	0.00%
2021/09/02	3	49.18	0	0.00	48.60	3	87,905	0.00%
2021/09/01	3	50.70	70	50.87	50.20	-67	88,583	-0.08%
2021/08/31	2	50.00	3	50.53	50.60	-1	88,670	0.00%
2021/08/30	19	49.88	11	50.05	49.95	8	89,428	0.01%
2021/08/27	14	48.95	16	49.77	50.20	-2	90,186	0.00%
2021/08/26	33	49.60	15	51.01	49.00	18	90,929	0.02%
2021/08/25	1	47.90	0	0.00	48.10	1	92,275	0.00%
2021/08/24	0	0.00	22	47.50	48.35	-22	93,545	-0.02%
2021/08/23	1	47.30	14	47.58	47.70	-13	96,102	-0.01%
2021/08/20	30	46.54	17	46.36	46.00	13	97,374	0.01%
2021/08/19	20.1	47.43	15	47.75	46.55	5.1	98,081	0.01%
2021/08/18	37	46.69	6	47.65	48.55	31	98,353	0.03%
2021/08/17	4.1	47.86	13	50.22	47.00	-8.9	97,910	-0.01%
2021/08/16	18.1	51.33	2	50.30	50.40	16.1	97,863	0.02%
2021/08/13	21	52.62	3	52.23	52.30	18	98,613	0.02%
2021/08/12	4	53.05	20	52.91	53.50	-16	99,398	-0.02%
2021/08/11	8	51.78	21	51.90	50.90	-13	100,420	-0.01%
2021/08/10	16	51.09	1	51.50	50.90	15	99,818	0.02%
2021/08/09	16	51.76	4	51.93	51.50	12	101,040	0.01%
2021/08/06	6	51.07	6	51.35	51.00	0	102,182	0.00%
2021/08/05	6.1	51.19	9	51.01	50.90	-2.9	103,966	0.00%
2021/08/04	7.1	52.47	3	52.87	52.20	4.1	105,230	0.00%
2021/08/03	10	53.13	3	53.40	53.50	7	108,385	0.01%
2021/08/02	11	52.99	5	53.26	54.10	6	110,971	0.01%
2021/07/30	5.2	53.07	4	53.45	52.00	1.2	111,955	0.00%
2021/07/29	4	53.00	3	53.13	53.60	1	113,192	0.00%
2021/07/28	7	52.20	24	52.24	51.30	-17	114,079	-0.01%
2021/07/27	36.2	51.64	58	51.96	51.60	-21.8	115,128	-0.02%
2021/07/26	27.2	53.28	2	53.75	52.80	25.2	116,132	0.02%
2021/07/23	1	55.20	10	55.09	55.20	-9	116,839	-0.01%
2021/07/22	39.4	55.17	32	55.79	53.60	7.4	116,605	0.01%
2021/07/21	18	57.96	16	59.34	56.50	2	116,067	0.00%
2021/07/20	28	59.24	43.3	58.62	58.40	-15.3	115,458	-0.01%
2021/07/19	51	60.28	51.5	60.38	60.00	-0.5	115,103	0.00%
2021/07/16	16	58.44	15	58.32	58.30	1	115,684	0.00%
2021/07/15	42	56.80	21	56.30	58.50	21	116,177	0.02%
2021/07/14	17	54.54	48	54.49	54.40	-31	116,278	-0.03%
2021/07/13	95	58.76	49	57.76	56.30	46	116,504	0.04%
2021/07/12	56	59.84	51	59.85	59.60	5	116,141	0.00%
2021/07/09	35	57.38	24	57.33	56.90	11	114,318	0.01%
2021/07/08	41	57.78	45	57.10	58.00	-4	115,233	0.00%
2021/07/07	23	57.83	46	57.65	57.10	-23	114,284	-0.02%
2021/07/06	45	60.44	15	60.15	59.50	30	113,346	0.03%
2021/07/05	47	61.21	32.3	61.83	60.50	14.7	112,774	0.01%
2021/07/02	101	61.41	53	61.45	59.90	48	112,517	0.04%	大買/
2021/07/01	56	59.67	67.1	60.39	60.30	-11.1	110,796	-0.01%
2021/06/30	75.1	60.82	47.1	61.08	59.50	28	106,551	0.03%
2021/06/29	457	57.36	439.4	57.29	57.90	17.6	99,335	0.02%	大買/大賣/
2021/06/28	47	51.23	50.5	51.07	52.70	-3.5	92,252	0.00%
2021/06/25	43	48.66	20	48.72	47.95	23	88,275	0.03%
2021/06/24	5	46.35	10	46.80	46.50	-5	86,098	-0.01%
2021/06/23	19	47.33	7	49.18	45.80	12	85,332	0.01%
2021/06/22	85	46.37	46	46.51	48.00	39	83,604	0.05%
2021/06/21	0	0.00	5	43.80	43.80	-5	81,795	-0.01%
2021/06/18	5	45.33	8	45.94	45.50	-3	81,400	0.00%
2021/06/17	4	45.99	8	46.13	45.95	-4	80,959	0.00%
2021/06/16	8	46.76	4	47.21	45.75	4	80,404	0.00%
2021/06/15	2	46.93	6	46.40	47.05	-4	79,901	-0.01%
2021/06/11	8	45.94	3	46.35	45.95	5	79,516	0.01%
2021/06/10	4	45.74	12	45.56	46.55	-8	79,163	-0.01%
2021/06/09	12	46.48	11	46.15	45.75	1	78,380	0.00%
2021/06/08	1	48.65	15	48.03	47.80	-14	77,628	-0.02%
2021/06/07	21	47.48	27	47.72	47.60	-6	77,228	-0.01%
2021/06/04	32	48.94	19	49.17	48.60	13	76,205	0.02%
2021/06/03	46.5	49.17	10	49.15	48.80	36.5	75,253	0.05%
2021/06/02	67	49.85	36	49.74	49.05	31	74,534	0.04%
2021/06/01	11	46.06	148	47.10	47.90	-137	72,757	-0.19%	大賣/鉅額交易
2021/05/31	47	47.80	71	48.28	46.00	-24	72,920	-0.03%
2021/05/28	3	44.08	34	44.48	44.95	-31	70,381	-0.04%
2021/05/27	12	41.77	44	41.18	40.90	-32	69,091	-0.05%
2021/05/26	33	40.01	8	40.21	40.70	25	68,443	0.04%
2021/05/25	10	39.38	54.1	39.64	39.75	-44.1	67,979	-0.06%
2021/05/24	0.1	40.20	32	39.39	40.20	-31.9	67,863	-0.05%
2021/05/21	113	40.07	30	39.58	40.30	83	67,958	0.12%	大買/
2021/05/20	3	39.57	110	39.58	39.50	-107	66,983	-0.16%	大賣/鉅額交易
2021/05/19	16	40.65	113	41.21	41.50	-97	65,721	-0.15%	大賣/
2021/05/18	104	37.19	9	37.57	37.75	95	64,142	0.15%	大買/
2021/05/17	94	35.31	9	35.36	34.35	85	63,937	0.13%
2021/05/14	42.7	38.35	34	37.89	37.40	8.7	62,629	0.01%
2021/05/13	114	40.77	23	39.69	39.35	91	60,892	0.15%	大買/
2021/05/12	138	44.01	125	46.07	43.70	13	58,931	0.02%	大買/大賣/
2021/05/11	147	50.49	173.5	50.83	48.55	-26.5	57,459	-0.05%	大買/大賣/
2021/05/10	56	51.91	83	51.95	53.00	-27	54,145	-0.05%
2021/05/07	84	49.05	156	48.70	49.40	-72	51,262	-0.14%	大賣/
2021/05/06	18	48.70	22	48.71	49.45	-4	49,859	-0.01%
2021/05/05	80.7	45.62	25	46.51	45.95	55.7	48,126	0.12%
2021/05/04	27	44.26	51	45.21	43.70	-24	46,697	-0.05%
2021/05/03	7	49.83	26	50.15	48.45	-19	45,015	-0.04%
2021/04/29	21.1	48.09	31	48.64	48.00	-9.9	43,382	-0.02%
2021/04/28	33	47.04	2	46.60	46.45	31	41,922	0.07%
2021/04/27	18	48.51	10	48.61	47.85	8	41,642	0.02%
2021/04/26	41	47.90	32	47.84	48.70	9	40,781	0.02%
2021/04/23	73	46.47	13	47.23	45.70	60	39,893	0.15%
2021/04/22	48	51.01	24.5	50.97	48.30	23.5	38,942	0.06%
2021/04/21	11	47.65	25	47.44	48.00	-14	35,741	-0.04%
2021/04/20	12	44.88	38	45.34	46.50	-26	34,540	-0.08%
2021/04/19	4	45.15	111	45.75	46.05	-107	33,267	-0.32%	大賣/鉅額交易
2021/04/16	46	41.67	25	41.98	41.90	21	31,918	0.07%
2021/04/15	26	40.29	28	40.33	40.15	-2	30,497	-0.01%
2021/04/14	61	39.51	65	40.19	39.95	-4	30,141	-0.01%
2021/04/13	21	39.74	21	39.86	39.55	0	28,521	0.00%
2021/04/12	63	40.89	26	40.71	40.80	37	28,017	0.13%
2021/04/09	38	38.79	22.6	38.59	38.50	15.4	26,927	0.06%
2021/04/08	30	39.49	23	39.33	39.35	7	26,031	0.03%
2021/04/07	57	37.17	55	36.97	37.85	2	24,214	0.01%
2021/04/06	7	34.00	19	34.42	34.45	-12	22,297	-0.05%
2021/04/01	1	31.35	14	31.33	31.35	-13	22,073	-0.06%
2021/03/31	7	31.13	9	30.94	31.35	-2	22,107	-0.01%
2021/03/30	7	30.94	4	30.88	31.10	3	21,953	0.01%
2021/03/29	9	30.47	1	30.30	30.50	8	22,022	0.04%
2021/03/26	8	29.70	1	29.65	29.80	7	23,036	0.03%
2021/03/25	2	29.45	1	29.75	29.65	1	23,726	0.00%
2021/03/24	2	29.40	6	29.35	29.40	-4	24,143	-0.02%
2021/03/23	19	29.85	1	29.90	29.90	18	24,409	0.07%
2021/03/22	5	29.59	1	29.70	29.70	4	24,926	0.02%
2021/03/19	2	29.45	0	0.00	29.35	2	25,487	0.01%
2021/03/18	1	29.80	0	0.00	29.75	1	25,978	0.00%
2021/03/17	0	0.00	2	29.63	29.70	-2	26,973	-0.01%
2021/03/16	11	29.54	0	0.00	29.55	11	28,297	0.04%
2021/03/15	1	30.55	8	30.30	30.35	-7	28,818	-0.02%
2021/03/12	2	30.10	2	30.60	30.60	0	29,225	0.00%
2021/03/11	13	30.82	2	30.95	30.60	11	30,507	0.04%
2021/03/10	3	30.32	0	0.00	30.40	3	31,505	0.01%
2021/03/09	1	30.45	3	30.48	30.35	-2	32,527	-0.01%
2021/03/08	4	29.79	1	30.60	29.55	3	32,658	0.01%
2021/03/05	22	30.82	14	30.61	30.20	8	32,969	0.02%
2021/03/04	44	33.16	65	33.02	32.80	-21	33,058	-0.06%
2021/03/03	5	31.60	40	31.20	31.60	-35	32,025	-0.11%
2021/03/02	3	31.40	14	31.95	30.45	-11	33,205	-0.03%
2021/02/26	26	31.32	4	31.45	31.20	22	33,433	0.07%
2021/02/25	7	30.99	2	31.10	30.90	5	33,046	0.02%
2021/02/24	19	30.74	6	30.60	30.35	13	33,029	0.04%
2021/02/23	13	30.67	21	30.90	30.85	-8	32,714	-0.02%
2021/02/22	2	29.10	4	29.31	29.45	-2	32,028	-0.01%
2021/02/19	2	28.00	20	27.98	28.20	-18	31,837	-0.06%
2021/02/18	5	27.58	8	27.94	27.85	-3	31,859	-0.01%
2021/02/17	4	27.05	7	27.10	27.65	-3	31,818	-0.01%
2021/02/05	5	25.30	1	25.70	25.50	4	31,545	0.01%
2021/02/04	0	0.00	2	25.65	25.90	-2	31,699	-0.01%
2021/02/03	9	25.89	1	25.70	25.70	8	31,928	0.03%
2021/02/02	1	26.15	2	26.08	26.45	-1	32,400	0.00%
2021/02/01	12	25.97	0	0.00	26.20	12	32,775	0.04%
2021/01/28	1	25.35	0	0.00	25.40	1	33,332	0.00%
2021/01/27	4	26.01	0	0.00	25.80	4	33,894	0.01%
2021/01/26	1	26.90	1	26.65	26.80	0	35,106	0.00%
2021/01/25	2	26.10	2	27.05	27.15	0	35,725	0.00%
2021/01/22	1	25.30	0	0.00	25.90	1	36,213	0.00%
2021/01/21	1	25.90	0	0.00	25.90	1	36,365	0.00%
2021/01/20	7	25.94	3	26.15	25.85	4	37,058	0.01%
2021/01/19	1	27.25	11	27.63	27.10	-10	36,744	-0.03%
2021/01/18	1	27.40	7	27.72	27.45	-6	36,641	-0.02%
2021/01/15	1	28.00	3	27.98	27.95	-2	36,487	-0.01%
2021/01/14	8	28.68	1	29.30	28.65	7	36,265	0.02%
2021/01/13	5	28.65	3	28.55	28.65	2	36,306	0.01%
2021/01/12	3	30.10	1	30.25	29.65	2	35,776	0.01%
2021/01/11	2	30.43	5	30.49	30.85	-3	35,532	-0.01%
2021/01/08	1	30.40	3	30.78	30.85	-2	35,398	-0.01%
2021/01/07	3	30.17	3	30.77	30.80	0	35,250	0.00%
2021/01/06	8	30.74	32	29.94	29.90	-24	34,962	-0.07%
2021/01/05	3	30.98	1	31.40	30.90	2	35,339	0.01%
2021/01/04	11	30.71	3	30.90	31.00	8	35,400	0.02%
2020/12/31	2	30.55	8	30.48	31.30	-6	35,206	-0.02%
2020/12/30	14	31.55	1	31.75	30.95	13	34,896	0.04%
2020/12/29	4	30.70	12.5	30.96	31.00	-8.5	34,474	-0.02%
2020/12/28	2	30.33	9	30.61	30.25	-7	34,001	-0.02%
2020/12/25	6	30.66	0	0.00	30.65	6	33,585	0.02%
2020/12/24	3	31.12	10	31.40	31.10	-7	33,198	-0.02%
2020/12/23	7	31.29	3	31.28	31.25	4	32,986	0.01%
2020/12/22	13	31.48	14	32.80	30.85	-1	32,667	0.00%
2020/12/21	14	32.51	7	32.46	32.40	7	31,440	0.02%
2020/12/18	3	31.97	11	31.98	31.85	-8	30,695	-0.03%
2020/12/17	8	31.61	10	31.60	32.00	-2	30,285	-0.01%
2020/12/16	3	31.50	5	31.88	32.00	-2	29,947	-0.01%
2020/12/15	2	30.98	1	31.30	30.95	1	29,343	0.00%
2020/12/14	10	31.35	0	0.00	30.90	10	28,754	0.03%
2020/12/11	6	32.61	19	31.80	31.35	-13	28,210	-0.05%
2020/12/10	67	32.75	12.7	32.25	32.10	54.3	27,234	0.20%
2020/12/09	15	32.02	15	31.67	32.00	0	25,915	0.00%
2020/12/08	20.3	31.03	6.4	30.95	31.10	13.9	25,320	0.05%
2020/12/07	25	31.89	14	30.98	31.00	11	24,861	0.04%
2020/12/04	5	30.75	14	30.19	30.60	-9	23,494	-0.04%
2020/12/03	21	29.28	29	28.53	29.20	-8	22,316	-0.04%
2020/12/02	13	28.02	13	28.46	27.80	0	21,321	0.00%
2020/12/01	46	28.19	48	27.70	27.95	-2	20,950	-0.01%
2020/11/30	1	28.05	6	28.18	28.10	-5	20,195	-0.02%
2020/11/27	4	26.68	7	26.62	26.85	-3	19,182	-0.02%
2020/11/26	31	25.91	37.3	26.47	26.35	-6.3	18,505	-0.03%
2020/11/25	11	24.60	16	24.55	24.85	-5	16,813	-0.03%
2020/11/24	1	23.70	0	0.00	23.75	1	16,303	0.01%
2020/11/23	4	23.63	3	24.10	24.30	1	16,140	0.01%
2020/11/20	10	23.84	0	0.00	23.75	10	15,843	0.06%
2020/11/19	3	23.98	2	24.25	24.05	1	15,636	0.01%
2020/11/18	0	0.00	2	24.45	24.60	-2	15,415	-0.01%
2020/11/17	2	24.55	4	24.65	24.65	-2	15,220	-0.01%
2020/11/16	3	24.42	0	0.00	24.15	3	15,186	0.02%
2020/11/13	2	24.28	6	24.32	24.15	-4	15,049	-0.03%
2020/11/12	16	24.45	3	24.35	24.75	13	14,918	0.09%
2020/11/11	5	24.96	0	0.00	24.65	5	14,680	0.03%
2020/11/10	21	24.99	22.7	25.07	24.90	-1.7	14,494	-0.01%
2020/11/09	14.7	24.45	15	24.71	24.85	-0.3	13,952	0.00%
2020/11/06	13	24.22	59	24.32	24.10	-46	13,465	-0.34%
2020/11/05	9	24.16	18	24.11	23.85	-9	13,083	-0.07%
2020/11/04	8	24.24	47	24.03	24.50	-39	12,721	-0.31%
2020/11/03	27	23.98	18	24.06	24.10	9	12,087	0.07%
2020/11/02	1	23.15	9.8	23.01	23.15	-8.8	10,669	-0.08%
2020/10/30	18	22.29	21	22.17	21.90	-3	9,912	-0.03%
2020/10/29	0	0.00	3	22.58	22.65	-3	9,077	-0.03%
2020/10/28	7	23.02	5	23.03	22.90	2	8,635	0.02%
2020/10/23	2	20.90	2	20.93	21.00	0	7,646	0.00%
2020/10/22	3	20.85	0	0.00	20.65	3	7,590	0.04%
2020/10/21	5	20.45	7	21.46	21.30	-2	7,424	-0.03%
2020/10/20	0	0.00	6.2	20.31	20.35	-6.2	7,186	-0.09%
2020/10/19	0.1	20.85	0	0.00	20.80	0.1	7,118	0.00%
2020/10/16	1	21.25	0.2	21.15	21.15	0.8	7,049	0.01%
2020/10/14	0	0.00	1	22.05	22.00	-1	6,894	-0.01%
2020/10/13	9	22.06	54	22.57	22.30	-45	6,791	-0.66%
2020/10/12	250	22.00	215	21.96	22.00	35	6,033	0.58%	大買/大賣/
2020/10/08	0	0.00	1	20.00	20.00	-1	5,673	-0.02%
2020/09/29	0	0.00	1	19.70	19.50	-1	6,006	-0.02%
2020/09/28	6	19.09	0	0.00	19.05	6	5,984	0.10%
2020/09/25	14	19.09	14	19.02	18.95	0	6,021	0.00%
2020/09/24	0	0.00	1	19.70	19.10	-1	6,006	-0.02%
2020/09/21	0	0.00	1	20.90	20.65	-1	6,179	-0.02%
2020/09/18	30	20.90	4	20.88	21.00	26	6,485	0.40%
2020/09/17	3	20.92	0	0.00	20.75	3	6,786	0.04%
2020/09/15	8	20.56	1	20.50	20.50	7	7,356	0.10%
2020/09/14	4	20.80	0	0.00	20.70	4	7,588	0.05%
2020/09/11	62	21.38	0	0.00	21.40	62	7,495	0.83%
2020/09/09	0	0.00	2	22.85	22.85	-2	7,234	-0.03%
2020/09/08	1	22.25	0	0.00	22.15	1	7,240	0.01%
2020/09/07	0	0.00	1	22.25	22.45	-1	7,304	-0.01%
2020/09/04	1	21.65	2	21.70	21.65	-1	7,277	-0.01%
2020/09/03	1	22.10	1	22.25	22.10	0	7,259	0.00%
2020/09/02	0.2	22.45	1	22.45	22.40	-0.8	7,250	-0.01%
2020/09/01	0	0.00	1	21.50	21.70	-1	7,186	-0.01%
2020/08/21	2	20.85	0	0.00	21.35	2	7,316	0.03%
2020/08/20	20	20.50	0	0.00	20.55	20	7,288	0.27%
2020/08/19	1	21.00	0	0.00	20.85	1	7,141	0.01%
2020/08/18	1	21.35	0	0.00	21.40	1	7,074	0.01%
2020/08/13	10	21.80	0	0.00	21.80	10	7,062	0.14%
2020/08/11	1	22.20	1	22.60	22.20	0	6,987	0.00%
2020/08/10	2	22.28	0	0.00	22.50	2	6,916	0.03%
2020/08/07	1	22.40	0	0.00	22.25	1	6,928	0.01%
2020/08/05	10	22.90	10	23.10	22.70	0	6,924	0.00%
2020/08/03	30	22.63	10	22.85	22.65	20	6,994	0.29%
2020/07/31	10	23.25	0	0.00	23.25	10	6,990	0.14%
2020/07/30	2	23.28	3	23.42	23.65	-1	7,009	-0.01%
2020/07/29	2	22.63	0	0.00	22.50	2	7,039	0.03%
2020/07/28	0	0.00	5	22.05	22.00	-5	7,185	-0.07%
2020/07/27	1	22.80	0	0.00	22.65	1	7,211	0.01%
2020/07/24	0	0.00	3	23.97	23.80	-3	7,190	-0.04%
2020/07/21	1	24.65	0	0.00	24.60	1	7,340	0.01%
2020/07/20	1	24.35	1	24.45	24.55	0	7,341	0.00%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/16	3	24.95	0	0.00	25.05	3	7,371	0.04%
2020/07/15	1	25.10	2	24.85	25.05	-1	7,408	-0.01%
2020/07/14	7	26.01	0	0.00	25.80	7	7,402	0.09%
2020/07/13	4	26.25	0	0.00	26.00	4	7,330	0.05%
2020/07/10	3	26.77	0	0.00	26.70	3	7,282	0.04%
2020/07/09	5	26.80	1	27.40	27.30	4	7,226	0.06%
2020/07/08	0	0.00	26	26.77	26.80	-26	7,106	-0.37%
2020/07/07	0	0.00	1	26.85	26.80	-1	7,175	-0.01%
2020/07/06	0	0.00	2	26.88	26.90	-2	7,267	-0.03%
2020/07/03	9	26.58	0.4	26.80	26.85	8.6	7,334	0.12%
2020/07/01	1	26.95	0	0.00	27.10	1	7,375	0.01%
2020/06/30	0	0.00	17	27.08	27.10	-17	7,451	-0.23%
2020/06/29	2.1	25.85	3	25.87	26.35	-0.9	7,246	-0.01%
2020/06/24	2	25.85	2	25.78	26.05	0	6,930	0.00%
2020/06/23	28	25.31	0	0.00	25.40	28	6,650	0.42%
2020/06/22	1	26.15	0	0.00	25.25	1	6,309	0.02%
2020/06/19	2	26.90	1	26.00	26.00	1	6,023	0.02%
2020/06/17	0	0.00	10	27.25	27.20	-10	5,692	-0.18%
2020/06/16	1	27.20	0	0.00	27.30	1	5,803	0.02%
2020/06/15	2	27.30	0	0.00	27.15	2	5,907	0.03%
2020/06/12	28	27.56	1	27.20	27.90	27	5,817	0.46%
2020/06/11	0	0.00	3	27.87	27.55	-3	5,802	-0.05%
2020/06/10	3	27.60	0	0.00	27.65	3	5,761	0.05%
2020/06/09	0	0.00	2	27.93	27.80	-2	5,891	-0.03%
2020/06/08	1	27.30	0	0.00	27.40	1	5,930	0.02%
2020/06/05	1	27.65	0	0.00	27.70	1	5,995	0.02%
2020/06/04	0	0.00	1	27.70	27.80	-1	6,053	-0.02%
2020/06/03	4	27.30	12	27.53	27.40	-8	6,053	-0.13%
2020/06/01	10	26.75	0	0.00	26.70	10	6,069	0.16%
2020/05/29	1	26.85	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	13	27.58	27.45	-13	6,074	-0.21%
2020/05/27	0	0.00	3	27.37	27.10	-3	6,063	-0.05%
2020/05/25	1	26.75	0	0.00	27.00	1	6,216	0.02%
2020/05/22	0	0.00	10	27.20	27.00	-10	6,212	-0.16%
2020/05/21	1	26.70	0	0.00	26.95	1	6,149	0.02%
2020/05/20	0	0.00	8.6	26.29	26.85	-8.6	6,132	-0.14%
2020/05/19	6	25.76	2	26.05	25.80	4	6,072	0.07%
2020/05/15	2	25.65	1	26.10	25.55	1	6,073	0.02%
2020/05/14	1	25.85	3	25.95	25.80	-2	6,044	-0.03%
2020/05/13	1	26.60	0	0.00	26.80	1	5,999	0.02%
2020/05/12	0	0.00	5	26.80	26.80	-5	6,009	-0.08%
2020/05/11	0	0.00	2	27.58	27.50	-2	5,945	-0.03%
2020/05/08	1	26.95	5	27.10	26.95	-4	5,899	-0.07%
2020/05/07	3	27.35	0	0.00	27.35	3	5,826	0.05%
2020/05/05	9	27.48	0	0.00	27.40	9	5,752	0.16%
2020/05/04	2	27.10	11	26.71	27.50	-9	5,677	-0.16%
2020/04/30	11	26.51	0	0.00	26.65	11	5,504	0.20%
2020/04/29	1	26.60	0	0.00	26.30	1	5,449	0.02%
2020/04/28	1	26.30	0	0.00	26.30	1	5,407	0.02%
2020/04/27	0	0.00	2	26.33	26.40	-2	5,454	-0.04%
2020/04/24	1	25.50	1	25.60	25.40	0	5,347	0.00%
2020/04/23	1	25.30	0	0.00	25.20	1	5,316	0.02%
2020/04/21	10	25.75	0	0.00	25.55	10	5,316	0.19%
2020/04/20	0	0.00	3	26.13	26.25	-3	5,288	-0.06%
2020/04/17	2	25.55	1	25.60	25.50	1	5,337	0.02%
2020/04/16	3	25.72	0	0.00	25.70	3	5,325	0.06%
2020/04/15	1	26.20	8	26.02	26.15	-7	5,295	-0.13%
2020/04/14	1	25.60	1	25.55	25.55	0	5,247	0.00%
2020/04/13	3	25.15	4	25.45	25.25	-1	5,238	-0.02%
2020/04/10	7	25.55	9	25.66	25.40	-2	5,271	-0.04%
2020/04/09	2	25.08	1	24.85	25.40	1	5,270	0.02%
2020/04/08	14	24.55	61	24.60	24.80	-47	5,172	-0.91%
2020/04/07	1	24.65	0	0.00	24.10	1	5,091	0.02%
2020/04/06	55	24.29	2	24.25	24.30	53	5,104	1.04%
2020/04/01	4	25.61	1	25.00	25.00	3	5,046	0.06%
2020/03/31	1	26.50	0	0.00	26.90	1	5,005	0.02%
2020/03/27	0	0.00	1	26.90	26.70	-1	5,279	-0.02%
2020/03/26	1	27.00	20	26.75	27.10	-19	5,517	-0.34%
2020/03/25	10	27.20	0	0.00	27.20	10	5,748	0.17%
2020/03/23	1	24.85	6	25.49	25.30	-5	5,947	-0.08%
2020/03/20	7	25.35	73	25.65	25.65	-66	6,001	-1.10%
2020/03/19	5	24.25	0	0.00	24.20	5	5,993	0.08%
2020/03/18	0	0.00	80	27.34	26.85	-80	6,004	-1.33%
2020/03/16	20	28.60	1	28.65	28.05	19	5,917	0.32%
2020/03/13	1	28.30	0	0.00	28.40	1	5,943	0.02%
2020/03/12	1	30.00	5	29.82	30.00	-4	5,803	-0.07%
2020/03/11	0	0.00	1	30.70	30.35	-1	5,777	-0.02%
2020/03/10	1	30.05	1	30.35	30.05	0	5,682	0.00%
2020/03/09	0	0.00	2	29.80	29.90	-2	5,685	-0.04%
2020/03/06	3	29.98	0	0.00	30.00	3	5,825	0.05%
2020/03/05	32	30.70	20	30.65	30.75	12	5,798	0.21%
2020/03/03	1	31.00	0	0.00	31.00	1	5,757	0.02%
2020/03/02	0	0.00	1	31.00	31.40	-1	5,709	-0.02%
2020/02/27	2	31.33	2	31.68	30.90	0	5,635	0.00%
2020/02/26	0	0.00	2	31.63	31.65	-2	5,528	-0.04%
2020/02/25	0	0.00	1	31.25	31.30	-1	5,461	-0.02%
2020/02/24	1	31.25	4	31.29	31.20	-3	5,476	-0.05%
2020/02/20	1	30.90	3	30.98	30.95	-2	5,467	-0.04%
2020/02/19	0	0.00	20	31.00	31.10	-20	5,482	-0.36%
2020/02/18	0	0.00	20	31.00	30.90	-20	5,541	-0.36%
2020/02/17	21	30.55	0	0.00	30.60	21	5,648	0.37%
2020/02/14	0	0.00	1	30.55	30.45	-1	5,730	-0.02%
2020/02/13	22	30.24	4	30.33	30.15	18	5,722	0.31%
2020/02/12	20	29.85	1	29.85	29.85	19	5,695	0.33%
2020/02/11	0	0.00	1	29.65	29.60	-1	5,690	-0.02%
2020/02/07	1	29.25	0	0.00	29.25	1	5,679	0.02%
2020/02/06	1	29.55	0	0.00	29.55	1	5,693	0.02%
2020/02/04	2	29.40	0	0.00	29.40	2	5,706	0.04%
2020/01/30	0	0.00	6	29.38	29.80	-6	5,888	-0.10%
2020/01/20	3	31.23	0	0.00	31.10	3	5,774	0.05%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/14	2	31.90	0	0.00	31.95	2	5,804	0.03%
2020/01/13	0	0.00	7	31.61	31.95	-7	5,823	-0.12%
2020/01/10	14	30.98	1	31.20	31.25	13	5,934	0.22%
2020/01/08	1	30.95	0	0.00	30.50	1	5,899	0.02%
2020/01/07	0	0.00	1	31.40	31.25	-1	5,859	-0.02%
2020/01/06	23	31.29	0	0.00	31.20	23	5,879	0.39%
2020/01/03	6	31.68	2	31.65	31.40	4	5,842	0.07%
2019/12/31	50	32.10	1	32.20	32.05	49	5,811	0.84%
2019/12/30	0	0.00	1	32.30	32.30	-1	5,817	-0.02%
2019/12/26	2	31.88	11	31.91	31.80	-9	5,815	-0.15%
2019/12/24	11	32.13	4	32.39	32.60	7	5,872	0.12%
2019/12/23	2	32.55	1	32.45	32.55	1	5,758	0.02%
2019/12/20	1	31.75	1	31.70	31.75	0	5,649	0.00%
2019/12/18	13	31.20	1	31.45	31.40	12	5,345	0.22%
2019/12/17	0	0.00	1	30.70	30.70	-1	5,184	-0.02%
2019/12/16	1	30.85	0	0.00	30.85	1	5,103	0.02%
2019/12/13	3	30.10	0	0.00	30.45	3	4,980	0.06%
2019/12/12	1	29.35	2	29.50	29.55	-1	4,829	-0.02%
2019/12/11	3	29.07	0	0.00	29.25	3	4,899	0.06%
2019/12/10	0	0.00	1	29.95	29.30	-1	4,850	-0.02%
2019/12/09	1	30.90	1	30.90	30.75	0	4,738	0.00%
2019/12/06	0	0.00	1	30.60	30.70	-1	4,670	-0.02%
2019/12/05	3	29.70	1	29.75	29.80	2	4,555	0.04%
2019/12/04	1	29.20	0	0.00	29.75	1	4,502	0.02%
2019/12/03	12	29.83	1	29.35	29.90	11	4,430	0.25%
2019/11/27	1	29.55	0	0.00	29.50	1	4,243	0.02%
2019/11/21	2	30.10	3	30.03	29.85	-1	4,313	-0.02%
2019/11/20	0	0.00	1	30.70	30.40	-1	4,381	-0.02%
2019/11/19	0	0.00	2	29.78	30.25	-2	4,450	-0.04%
2019/11/18	0	0.00	1	29.65	29.75	-1	4,483	-0.02%
2019/11/15	1	29.50	1	29.50	29.50	0	4,528	0.00%
2019/11/14	1	29.20	2.2	29.22	29.50	-1.2	4,530	-0.03%
2019/11/13	0	0.00	1	31.40	30.85	-1	4,419	-0.02%
2019/11/12	3	32.47	0	0.00	32.40	3	4,372	0.07%
2019/11/11	2	32.70	0	0.00	32.70	2	4,496	0.04%
2019/11/06	1	32.70	0	0.00	32.75	1	4,686	0.02%
2019/11/05	0	0.00	1	32.95	32.90	-1	4,697	-0.02%
2019/10/31	0	0.00	3	32.83	32.90	-3	4,690	-0.06%
2019/10/30	2	32.55	0	0.00	32.50	2	4,689	0.04%
2019/10/29	7	33.53	3	33.88	33.25	4	4,613	0.09%
2019/10/25	1	33.50	4	33.55	33.50	-3	4,542	-0.07%
2019/10/23	0	0.00	1	33.80	33.90	-1	4,556	-0.02%
2019/10/21	2	33.45	2	33.75	33.60	0	4,619	0.00%
2019/10/18	2	32.73	2	33.48	33.15	0	4,716	0.00%
2019/10/16	2	33.85	3	33.92	33.85	-1	4,544	-0.02%
2019/10/15	1	33.85	1	34.15	33.85	0	4,557	0.00%
2019/10/09	1	33.45	1	33.20	33.20	0	4,487	0.00%
2019/10/08	1	33.60	1	33.80	33.80	0	4,454	0.00%
2019/10/07	1.1	32.98	1	33.30	33.30	0.1	4,426	0.00%
2019/10/03	1	33.15	6	32.94	32.95	-5	4,342	-0.12%
2019/10/02	7	33.46	3	33.42	33.20	4	4,308	0.09%
2019/10/01	3	33.57	2	33.30	33.10	1	4,232	0.02%
2019/09/26	9	36.16	13	35.08	35.25	-4	3,985	-0.10%
2019/09/23	2	38.48	2.5	38.60	38.35	-0.5	3,681	-0.01%
2019/09/18	1	39.70	1	39.40	39.40	0	3,794	0.00%
2019/09/17	0	0.00	1	40.20	39.50	-1	3,932	-0.03%
2019/09/16	1	40.10	2	39.60	39.95	-1	4,111	-0.02%
2019/09/06	1	38.80	4	38.85	38.80	-3	4,413	-0.07%
2019/09/05	7	38.89	12	39.08	38.75	-5	4,448	-0.11%
2019/09/04	2	39.53	2	39.25	39.25	0	4,457	0.00%
2019/09/03	11	39.33	1	39.40	39.40	10	4,526	0.22%
2019/09/02	11	38.60	2	38.80	38.75	9	4,470	0.20%
2019/08/30	0	0.00	1	38.10	38.10	-1	4,421	-0.02%
2019/08/29	1.1	38.15	1	38.15	38.15	0.1	4,418	0.00%
2019/08/28	1	38.25	1	38.10	38.10	0	4,423	0.00%
2019/08/27	1	38.30	1	38.10	38.10	0	4,431	0.00%
2019/08/26	2	38.35	5	38.79	38.80	-3	4,379	-0.07%
2019/08/23	2	38.25	3	38.35	38.15	-1	4,287	-0.02%
2019/08/22	7	39.49	1	39.20	39.20	6	4,191	0.14%
2019/08/20	10	40.55	10	40.55	40.50	0	4,042	0.00%
2019/08/15	2	42.13	0	0.00	42.05	2	4,154	0.05%
2019/08/14	0	0.00	1	43.05	42.50	-1	4,120	-0.02%
2019/08/13	0	0.00	175	45.50	45.40	-175	4,062	-4.31%	大賣/鉅額交易
2019/08/12	1	45.70	13	45.85	45.70	-12	3,959	-0.30%
2019/08/08	0	0.00	4	45.65	45.70	-4	3,913	-0.10%
2019/08/05	63	45.85	0	0.00	45.85	63	4,033	1.56%
2019/07/31	0	0.00	2	46.25	46.25	-2	4,118	-0.05%
2019/07/29	0	0.00	1	46.50	46.50	-1	4,351	-0.02%
2019/07/26	1	46.00	0	0.00	46.00	1	4,307	0.02%
2019/07/23	3	46.83	1	46.85	46.80	2	4,290	0.05%
2019/07/22	3.2	47.05	1.2	46.96	46.80	1.9	4,266	0.05%
2019/07/19	4	46.26	3	46.32	46.30	1	4,152	0.02%
2019/07/18	0	0.00	7	45.90	45.85	-7	4,170	-0.17%
2019/07/17	14	45.86	2	45.90	45.75	12	4,206	0.29%
2019/07/16	0	0.00	5	45.54	45.55	-5	4,203	-0.12%
2019/07/15	0	0.00	2	45.40	45.25	-2	4,246	-0.05%
2019/07/12	1	45.20	1	45.15	45.15	0	4,357	0.00%
2019/07/11	16	45.12	1	45.10	45.15	15	4,536	0.33%
2019/07/09	1	45.45	4	45.33	45.45	-3	4,723	-0.06%
2019/07/04	0	0.00	2	45.00	45.05	-2	4,961	-0.04%
2019/07/03	2	45.15	7	45.15	45.20	-5	5,084	-0.10%
2019/07/01	7	45.31	6	45.55	45.50	1	5,207	0.02%
2019/06/28	9	45.30	5	45.45	45.30	4	5,252	0.08%
2019/06/27	8	46.03	0	0.00	45.95	8	5,257	0.15%
2019/06/26	6	46.45	6	46.35	46.40	0	5,218	0.00%
2019/06/24	5	46.10	5	46.40	46.50	0	5,417	0.00%
2019/06/21	100	46.25	0	0.00	46.40	100	5,328	1.88%
2019/06/20	0	0.00	50	45.94	45.80	-50	5,183	-0.96%
2019/06/18	0	0.00	3	45.95	46.00	-3	5,337	-0.06%
2019/06/17	0	0.00	1	45.90	45.85	-1	5,770	-0.02%
2019/06/14	0	0.00	10	45.65	45.50	-10	5,918	-0.17%
2019/06/11	0	0.00	1	44.85	45.00	-1	6,142	-0.02%
2019/06/10	0	0.00	1	44.15	44.15	-1	6,048	-0.02%
2019/06/06	0	0.00	2	44.00	43.95	-2	6,080	-0.03%
2019/06/05	7	44.09	6	44.00	44.00	1	6,099	0.02%
2019/06/04	0	0.00	2	43.90	43.95	-2	6,114	-0.03%
2019/06/03	1	44.05	0	0.00	43.90	1	6,154	0.02%
2019/05/31	0	0.00	5	44.15	44.05	-5	6,207	-0.08%
2019/05/23	55	44.93	17	45.13	44.05	38	6,541	0.58%
2019/05/22	0	0.00	7	44.36	44.65	-7	6,421	-0.11%
2019/05/21	0	0.00	5	44.05	44.20	-5	6,469	-0.08%
2019/05/20	0	0.00	3	44.32	43.95	-3	6,497	-0.05%
2019/05/17	0	0.00	3	43.95	43.90	-3	6,483	-0.05%
2019/05/16	0	0.00	2	43.98	43.90	-2	6,588	-0.03%
2019/05/13	1	43.60	0	0.00	43.70	1	7,035	0.01%
2019/05/10	1	43.90	15	43.85	43.85	-14	7,139	-0.20%
2019/05/09	0	0.00	2	43.83	43.85	-2	7,167	-0.03%
2019/05/08	9	44.22	3	44.27	43.90	6	7,191	0.08%
2019/05/07	17	44.52	11	44.25	44.25	6	7,231	0.08%
2019/05/06	18	44.75	7	44.56	44.40	11	7,482	0.15%
2019/05/03	1	44.05	1	44.05	44.00	0	7,359	0.00%
2019/05/02	1	44.30	0	0.00	43.80	1	7,425	0.01%
2019/04/29	1	43.95	1	43.85	43.85	0	7,515	0.00%
2019/04/26	8	43.88	0	0.00	43.70	8	7,565	0.11%
2019/04/25	0	0.00	2	43.95	43.90	-2	7,661	-0.03%
2019/04/24	0	0.00	3	43.85	43.85	-3	7,751	-0.04%
2019/04/23	0	0.00	6	43.75	43.80	-6	7,892	-0.08%
2019/04/19	0	0.00	18	43.77	43.70	-18	8,131	-0.22%
2019/04/18	0	0.00	2	43.73	43.70	-2	8,276	-0.02%
2019/04/17	10	43.85	4	43.80	43.95	6	8,424	0.07%
2019/04/16	22	43.74	0	0.00	43.70	22	8,758	0.25%
2019/04/15	15	43.72	1	43.80	43.60	14	8,982	0.16%
2019/04/12	11	43.66	12	43.76	44.00	-1	9,087	-0.01%
2019/04/11	3	44.07	11	43.93	44.00	-8	9,154	-0.09%
2019/04/10	6	44.45	1	44.30	44.15	5	9,091	0.05%
2019/04/09	25.6	44.40	3	44.25	44.20	22.6	9,093	0.25%
2019/04/08	8	45.40	10	44.85	44.80	-2	9,010	-0.02%
2019/04/03	0	0.00	2	45.30	45.70	-2	8,951	-0.02%
2019/04/02	5	45.55	7	45.74	45.55	-2	9,222	-0.02%
2019/04/01	34	45.44	4	45.54	45.10	30	9,445	0.32%
2019/03/29	1	45.10	6	45.43	45.45	-5	9,629	-0.05%
2019/03/28	14	45.01	1	45.35	44.95	13	9,955	0.13%
2019/03/27	30	46.27	14	45.95	45.55	16	9,886	0.16%
2019/03/26	3	45.65	0	0.00	45.55	3	9,681	0.03%
2019/03/25	1	45.25	2	45.63	45.95	-1	9,644	-0.01%
2019/03/22	7	46.76	21	46.26	46.15	-14	9,617	-0.15%
2019/03/21	5	47.60	0	0.00	46.80	5	9,505	0.05%
2019/03/20	0	0.00	20	46.54	47.25	-20	9,335	-0.21%
2019/03/19	1	45.45	8	45.22	45.30	-7	8,875	-0.08%
2019/03/18	7	44.41	12	44.59	44.65	-5	8,758	-0.06%
2019/03/15	2	43.15	1	43.30	43.90	1	8,722	0.01%
2019/03/14	4	43.16	1	43.20	43.40	3	8,673	0.03%
2019/03/13	1	43.55	1	43.20	43.15	0	8,653	0.00%
2019/03/12	3	43.70	1	43.55	43.50	2	8,700	0.02%
2019/03/11	3	43.80	1.1	43.70	43.70	1.9	8,757	0.02%
2019/03/08	1	43.80	1	43.85	43.85	0	8,866	0.00%
2019/03/07	4	43.75	0.1	43.50	43.50	3.9	9,100	0.04%
2019/03/06	22	43.91	1	43.85	43.85	21	9,303	0.23%
2019/03/05	2	44.53	3	44.40	44.10	-1	9,506	-0.01%
2019/03/04	1	44.75	5	44.57	44.70	-4	9,893	-0.04%
2019/02/27	1	43.95	1	44.10	44.00	0	10,492	0.00%
2019/02/26	11	44.09	2	44.15	44.00	9	10,566	0.09%
2019/02/25	8	43.88	2	44.33	43.85	6	10,606	0.06%
2019/02/22	4	43.69	0	0.00	43.60	4	10,647	0.04%
2019/02/21	2	43.68	1	43.75	43.80	1	10,561	0.01%
2019/02/20	1	43.90	1	43.95	44.05	0	10,551	0.00%
2019/02/19	4	43.80	2	44.40	43.85	2	10,492	0.02%
2019/02/15	5	44.29	1	44.90	44.00	4	10,721	0.04%
2019/02/14	6	44.91	0	0.00	44.55	6	10,780	0.06%
2019/02/13	7	45.11	4	45.39	45.65	3	10,803	0.03%
2019/02/12	1	45.15	8	45.27	45.55	-7	10,689	-0.07%
2019/02/11	8	43.76	3	44.02	43.95	5	10,492	0.05%
2019/01/30	0.1	43.90	13	43.69	43.90	-12.9	10,399	-0.12%
2019/01/29	1	43.65	1	43.45	43.65	0	10,456	0.00%
2019/01/28	5	43.90	2	43.95	43.85	3	10,508	0.03%
2019/01/25	23	44.06	30	44.16	43.85	-7	10,632	-0.07%
2019/01/24	0.8	45.50	0	0.00	45.50	0.8	10,507	0.01%
2019/01/22	1	45.80	1	45.75	45.70	0	10,682	0.00%
2019/01/21	11	47.05	11	46.85	46.65	0	10,850	0.00%
2019/01/17	1	46.80	1	46.60	46.10	0	11,343	0.00%
2019/01/16	3	47.40	2	47.58	46.80	1	11,832	0.01%
2019/01/15	2	47.38	12	46.97	48.00	-10	11,916	-0.08%
2019/01/14	3	47.15	3	47.52	47.55	0	12,217	0.00%
2019/01/11	1	47.55	0	0.00	47.55	1	12,817	0.01%
2019/01/10	1	47.35	0	0.00	46.75	1	13,226	0.01%
2019/01/09	3	47.05	2	46.88	47.20	1	13,256	0.01%
2019/01/08	4	46.38	13	46.43	46.80	-9	13,112	-0.07%
2019/01/07	11	44.40	1	45.00	45.00	10	12,778	0.08%
2019/01/04	0	0.00	3	43.82	43.80	-3	12,633	-0.02%
2019/01/03	0	0.00	5	43.40	43.30	-5	12,793	-0.04%
2019/01/02	0	0.00	1	42.40	42.40	-1	12,962	-0.01%
2018/12/24	11	43.17	3	42.05	42.00	8	14,374	0.06%
2018/12/22	5	43.93	5	43.98	43.35	0	14,453	0.00%
2018/12/21	0	0.00	10	43.59	42.85	-10	14,682	-0.07%
2018/12/20	4	41.95	4.4	41.95	42.00	-0.4	14,589	0.00%
2018/12/19	1	41.95	3	41.95	42.00	-2	14,930	-0.01%
2018/12/18	1	42.00	2	42.08	42.00	-1	15,294	-0.01%
2018/12/17	2	42.08	1	42.00	42.00	1	16,118	0.01%
2018/12/14	0	0.00	1	42.25	42.30	-1	16,742	-0.01%
2018/12/13	10	42.41	9	42.25	42.25	1	17,014	0.01%
2018/12/11	8	41.95	9	41.96	42.05	-1	17,110	-0.01%
2018/12/10	4	41.50	7	41.84	42.00	-3	17,110	-0.02%
2018/12/07	1	42.20	0	0.00	42.00	1	17,289	0.01%
2018/12/06	27	41.37	21	41.51	42.00	6	17,399	0.03%
2018/12/05	20	42.75	15	42.95	42.35	5	17,502	0.03%
2018/12/04	3	43.33	2	43.15	43.05	1	17,561	0.01%
2018/12/03	0	0.00	11	43.50	43.50	-11	17,574	-0.06%
2018/11/30	17	43.86	14	43.18	42.70	3	17,586	0.02%
2018/11/29	0.1	42.65	3	43.30	42.85	-2.9	17,471	-0.02%
2018/11/28	7	41.56	11	41.62	42.00	-4	17,670	-0.02%
2018/11/27	44	41.09	36	41.19	42.05	8	17,497	0.05%
2018/11/26	128	40.66	114	40.59	43.00	14	17,106	0.08%	大買/大賣/
2018/11/23	0	0.00	12	43.13	42.95	-12	16,518	-0.07%
2018/11/22	8	43.04	1	43.80	42.80	7	16,619	0.04%
2018/11/21	7	43.65	1	43.50	43.55	6	16,659	0.04%
2018/11/20	4	44.40	2	44.40	44.40	2	16,773	0.01%
2018/11/19	1	44.80	0	0.00	44.90	1	16,999	0.01%
2018/11/15	5.1	44.85	8	45.13	44.85	-2.9	17,387	-0.02%
2018/11/14	2.2	45.30	2	45.88	45.10	0.2	17,459	0.00%
2018/11/13	4	43.83	3	44.18	45.45	1	17,434	0.01%
2018/11/12	4	44.16	2	43.90	43.95	2	17,616	0.01%
2018/11/09	0	0.00	1	46.30	45.80	-1	17,949	-0.01%
2018/11/08	1	45.50	2	45.68	45.50	-1	18,561	-0.01%
2018/11/07	5	44.96	2	45.25	45.00	3	18,827	0.02%
2018/11/06	5	45.07	2	45.85	44.80	3	19,151	0.02%
2018/11/05	3	45.67	6	45.96	45.50	-3	19,218	-0.02%
2018/11/02	5	45.42	3	46.12	45.35	2	19,466	0.01%
2018/11/01	6	44.38	4	44.70	44.90	2	19,434	0.01%
2018/10/31	12	43.98	3	43.72	43.40	9	19,750	0.05%
2018/10/30	4	43.24	2	43.90	43.15	2	19,967	0.01%
2018/10/29	3	43.40	4	43.83	43.25	-1	19,877	-0.01%
2018/10/26	2	44.28	4	43.39	43.30	-2	19,683	-0.01%
2018/10/25	3	43.22	2	43.83	43.20	1	19,475	0.01%
2018/10/24	31	47.74	32	47.83	46.95	-1	19,131	-0.01%
2018/10/23	0	0.00	5	50.90	50.90	-5	18,589	-0.03%
2018/10/22	8	52.40	2	52.50	51.30	6	18,459	0.03%
2018/10/19	80.2	50.30	86.2	50.52	51.30	-6	18,041	-0.03%
2018/10/18	18	47.44	30	47.34	48.60	-12	17,362	-0.07%
2018/10/17	8	47.88	13	47.74	46.00	-5	16,799	-0.03%
2018/10/16	4	47.70	6	47.93	47.80	-2	16,704	-0.01%
2018/10/15	1.6	47.27	0	0.00	47.30	1.6	16,678	0.01%
2018/10/12	4	46.43	4	46.75	47.05	0	16,635	0.00%
2018/10/11	1	46.00	4	46.01	45.25	-3	16,853	-0.02%
2018/10/09	2	48.80	2	48.75	50.20	0	16,566	0.00%
2018/10/08	2	50.40	2	49.35	49.00	0	16,293	0.00%
2018/10/05	14	50.32	14	50.09	50.60	0	16,074	0.00%
2018/10/04	44	50.91	45	51.10	51.30	-1	15,838	-0.01%
2018/10/03	43	50.26	41	50.06	49.00	2	15,498	0.01%
2018/10/01	38	53.35	50	53.05	53.10	-12	14,804	-0.08%
2018/09/28	2	53.40	11.3	54.37	53.50	-9.3	14,574	-0.06%
2018/09/27	89	53.71	78	53.66	54.80	11	14,303	0.08%
2018/09/26	43	51.57	44	51.60	52.00	-1	14,006	-0.01%
2018/09/25	1	54.90	8	54.50	54.00	-7	13,820	-0.05%
2018/09/21	1	53.20	7	52.64	53.20	-6	13,491	-0.04%
2018/09/20	82	51.98	83	52.08	52.50	-1	13,152	-0.01%
2018/09/19	107	49.43	140	49.43	50.30	-33	12,459	-0.26%	大買/大賣/
2018/09/18	10	44.95	0	0.00	46.60	10	11,924	0.08%
2018/09/13	20	44.45	0	0.00	44.50	20	11,874	0.17%
2018/09/06	0	0.00	6	43.45	43.50	-6	12,518	-0.05%
2018/09/05	3	43.50	1	43.50	43.60	2	12,709	0.02%
2018/09/04	2	43.05	0	0.00	43.25	2	12,711	0.02%
2018/09/03	1	44.00	1	43.10	43.00	0	12,843	0.00%
2018/08/31	11	46.45	0.7	46.30	46.40	10.3	12,800	0.08%
2018/08/29	1	46.60	0	0.00	46.40	1	13,091	0.01%
2018/08/28	0	0.00	1	46.95	47.00	-1	13,420	-0.01%
2018/08/27	1	45.50	0	0.00	45.50	1	14,187	0.01%
2018/08/23	1	48.95	0	0.00	49.10	1	14,732	0.01%
2018/08/22	0	0.00	1	49.65	49.00	-1	14,544	-0.01%
2018/08/20	1	47.95	1	48.30	48.35	0	14,206	0.00%
2018/08/17	3	47.60	3	47.60	47.70	0	14,116	0.00%
2018/08/16	72	47.65	71	47.64	47.55	1	14,007	0.01%
2018/08/15	4	47.85	1	48.15	48.65	3	13,820	0.02%
2018/08/14	130	47.75	145	47.63	48.60	-15	13,596	-0.11%	大買/大賣/
2018/08/13	0	0.00	15	43.40	44.20	-15	12,965	-0.12%
2018/08/10	51	44.59	26.8	44.64	44.45	24.2	12,769	0.19%
2018/08/08	3	43.37	4	43.68	42.30	-1	12,499	-0.01%
2018/08/07	4	42.49	2	42.53	42.55	2	12,519	0.02%
2018/08/06	58	41.53	64	41.78	43.20	-6	12,948	-0.05%
2018/08/03	0	0.00	10.2	39.89	39.90	-10.2	12,645	-0.08%
2018/07/27	1	38.40	0	0.00	38.20	1	13,018	0.01%
2018/07/25	0	0.00	1	38.15	38.05	-1	13,286	-0.01%
2018/07/20	1	37.05	1.3	37.08	37.00	-0.3	14,122	0.00%
2018/07/18	1	38.55	1	39.05	39.05	0	14,832	0.00%
2018/07/10	3	36.60	0	0.00	37.10	3	15,879	0.02%
2018/07/05	1	36.40	0	0.00	36.05	1	16,341	0.01%
2018/07/04	57.3	37.23	56	37.39	37.10	1.3	16,748	0.01%
2018/06/27	0	0.00	1	36.75	37.10	-1	18,199	-0.01%
2018/06/26	1	36.10	0	0.00	36.65	1	18,140	0.01%
2018/06/22	1	37.60	3	37.85	37.60	-2	18,084	-0.01%
2018/06/21	0	0.00	3	39.00	38.80	-3	18,300	-0.02%
2018/06/20	14	39.53	4	38.70	38.60	10	18,450	0.05%
2018/06/15	0	0.00	11	39.60	40.00	-11	18,233	-0.06%
2018/06/14	5	38.92	13	39.80	38.20	-8	17,948	-0.04%
2018/06/13	15	38.93	5	38.30	38.90	10	17,594	0.06%
2018/06/11	1	36.95	1	36.95	36.85	0	17,491	0.00%
2018/06/08	1	39.50	1	39.10	37.95	0	17,661	0.00%
2018/06/07	7	38.01	1	37.85	37.85	6	17,384	0.03%
2018/06/06	2	38.15	6	37.96	38.00	-4	17,431	-0.02%
2018/06/05	11	37.31	13	37.88	37.50	-2	17,499	-0.01%
2018/06/04	4	37.45	29	37.73	37.60	-25	17,321	-0.14%
2018/06/01	80	35.28	65	35.49	35.70	15	16,652	0.09%
2018/05/31	0	0.00	1	32.95	32.50	-1	16,198	-0.01%
2018/05/25	21	32.45	20	32.10	32.10	1	18,965	0.01%
2018/05/24	11	32.79	12	32.59	32.60	-1	19,129	-0.01%
2018/05/23	13	32.60	10	32.50	32.55	3	19,353	0.02%
2018/05/22	1	32.70	0	0.00	32.60	1	19,394	0.01%
2018/05/21	2	33.65	0	0.00	33.50	2	19,442	0.01%
2018/05/18	2	33.80	0	0.00	33.60	2	19,370	0.01%
2018/05/16	0	0.00	0.6	33.75	33.80	-0.6	19,165	0.00%
2018/05/15	3	34.32	15	34.17	34.00	-12	19,094	-0.06%
2018/05/11	3	34.43	0	0.00	34.80	3	18,371	0.02%
2018/05/10	1	34.60	0	0.00	34.10	1	18,209	0.01%
2018/05/09	10	33.72	2	33.55	33.90	8	18,001	0.04%
2018/05/08	0	0.00	3	33.25	33.50	-3	17,997	-0.02%
2018/05/07	2	32.80	0	0.00	33.25	2	17,972	0.01%
2018/05/04	2	32.40	1	32.00	32.25	1	17,775	0.01%
2018/05/03	1	32.75	1	32.75	32.75	0	17,692	0.00%
2018/05/02	2	34.00	3	33.82	33.80	-1	17,796	-0.01%
2018/04/30	1	33.80	0	0.00	34.00	1	17,715	0.01%
2018/04/27	7	32.55	14	32.26	32.80	-7	17,368	-0.04%
2018/04/26	23	31.69	17	31.85	31.75	6	17,300	0.03%
2018/04/25	2	32.35	6	32.57	32.40	-4	17,058	-0.02%
2018/04/24	13	32.00	3	32.12	31.35	10	16,798	0.06%
2018/04/23	12	34.57	13	34.59	34.75	-1	16,371	-0.01%
2018/04/20	1	33.25	2	32.70	32.70	-1	15,968	-0.01%
2018/04/19	24	33.03	34.8	33.29	33.20	-10.8	15,831	-0.07%
2018/04/18	1	30.55	1	30.85	30.85	0	15,481	0.00%
2018/04/17	2	31.00	26	30.47	30.05	-24	15,607	-0.15%
2018/04/12	7	31.64	0	0.00	31.75	7	16,733	0.04%
2018/04/11	2	31.70	0	0.00	32.40	2	17,304	0.01%
2018/04/10	5	32.24	0	0.00	31.60	5	17,095	0.03%
2018/04/09	0	0.00	12	32.58	32.50	-12	16,695	-0.07%
2018/04/03	17	30.87	15	30.90	30.45	2	16,402	0.01%
2018/04/02	1	30.75	1.5	30.98	30.65	-0.5	16,248	0.00%
2018/03/31	17	30.18	14	29.85	29.70	3	15,958	0.02%
2018/03/30	1	28.25	0	0.00	29.00	1	15,797	0.01%
2018/03/29	1	28.20	1	27.85	27.85	0	15,592	0.00%
2018/03/28	1	27.70	1	27.70	27.70	0	15,615	0.00%
2018/03/27	0	0.00	1	28.30	28.30	-1	15,603	-0.01%
2018/03/26	1	27.35	0	0.00	26.80	1	15,503	0.01%
2018/03/23	0	0.00	2	28.05	28.25	-2	15,275	-0.01%
2018/03/22	1	28.80	0	0.00	29.05	1	15,103	0.01%
2018/03/19	0	0.00	2	28.63	28.50	-2	14,709	-0.01%
2018/03/16	1	29.35	1	28.90	28.90	0	14,564	0.00%
2018/03/15	1	29.65	2	29.58	29.40	-1	14,478	-0.01%
2018/03/14	84	29.71	86	29.91	29.75	-2	14,263	-0.01%
2018/03/12	20	28.05	20	27.90	28.80	0	13,710	0.00%
2018/03/09	1	27.35	0	0.00	27.50	1	13,492	0.01%
2018/03/08	2	28.45	0	0.00	28.60	2	13,144	0.02%
2018/03/07	1	29.25	0	0.00	27.95	1	12,914	0.01%
2018/03/06	15	28.63	8	28.78	28.80	7	12,618	0.06%
2018/03/05	17	29.72	16	29.69	29.40	1	12,248	0.01%
2018/03/02	33	27.60	54	27.76	28.80	-21	11,497	-0.18%
2018/03/01	230	27.68	221.1	27.63	27.70	8.9	10,438	0.09%	大買/大賣/
2018/02/26	6	25.35	0	0.00	25.35	6	9,170	0.07%
2018/02/23	2	25.00	0	0.00	25.00	2	8,916	0.02%
2018/02/22	2	24.58	2	24.73	24.50	0	8,601	0.00%
2018/02/21	40	24.50	40	24.50	24.50	0	8,393	0.00%
2018/02/06	0	0.00	5	22.40	21.30	-5	8,053	-0.06%
2018/02/05	2	22.40	4	22.83	23.05	-2	7,867	-0.03%
2018/01/31	3	23.25	3	24.30	24.40	0	7,812	0.00%
2018/01/26	3	24.37	2	24.30	24.20	1	7,752	0.01%
2018/01/25	1	24.65	0	0.00	24.60	1	8,332	0.01%
2018/01/23	1	23.55	0	0.00	22.85	1	8,008	0.01%
2018/01/22	3	23.65	1	23.75	23.55	2	7,906	0.03%
2018/01/19	0	0.00	5	24.00	24.35	-5	7,803	-0.06%
2018/01/18	0	0.00	2	24.05	23.85	-2	7,725	-0.03%
2018/01/17	0	0.00	2	24.18	24.00	-2	7,678	-0.03%
2018/01/12	2	25.30	0	0.00	24.90	2	7,532	0.03%
2018/01/11	1	25.65	1	25.75	25.20	0	7,472	0.00%
2018/01/10	1	25.60	0.1	25.15	25.30	0.9	7,221	0.01%
2018/01/09	7	25.32	7	25.05	24.80	0	6,780	0.00%
2018/01/08	4.8	24.78	3.7	24.36	24.85	1.1	6,332	0.02%
2018/01/05	235	23.58	241.6	23.55	23.50	-6.6	5,586	-0.12%	大買/大賣/
2018/01/04	6	21.70	0	0.00	21.50	6	4,821	0.12%
2018/01/02	1	22.50	1	22.00	22.00	0	4,589	0.00%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

統一-嘉義券商分點個股進出
統一-嘉義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-嘉義 券商分點個股進出 統一-嘉義 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-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析