大成鋼 (2027)-兆豐-北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
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/04/29	6	37.20	23	37.07	37.25	-17	6,371	-0.27%
2024/04/26	3.5	36.61	3	36.55	36.65	0.5	6,315	0.01%
2024/04/25	10	36.79	2	36.70	36.65	8	6,293	0.13%
2024/04/24	12	37.20	2	37.30	37.10	10	6,260	0.16%
2024/04/23	1	37.95	30	37.60	37.80	-29	6,238	-0.46%
2024/04/22	3	37.68	5	37.78	37.60	-2	6,242	-0.03%
2024/04/19	18	37.47	309	37.26	37.70	-291	6,156	-4.73%	大賣/鉅額交易
2024/04/18	18.1	38.18	30	38.59	37.80	-11.9	5,910	-0.20%
2024/04/17	331.5	37.01	105.2	36.86	36.95	226.3	5,460	4.14%	大買/大賣/鉅額交易
2024/04/16	13	36.72	155.2	36.44	36.70	-142.2	5,459	-2.61%	大賣/鉅額交易
2024/04/15	264	36.91	12	37.16	36.70	252	5,378	4.68%	大買/鉅額交易
2024/04/12	5.1	36.44	0	0.00	36.50	5.1	5,281	0.10%
2024/04/11	4	36.64	1	36.65	36.65	3	5,268	0.06%
2024/04/10	10	37.09	1	37.80	37.00	9	5,292	0.17%
2024/04/09	0	0.00	14.1	37.36	37.50	-14.1	5,222	-0.27%
2024/04/08	2	36.60	4	36.58	36.60	-2	5,021	-0.04%
2024/04/03	5	36.17	6	36.73	36.10	-1	5,001	-0.02%
2024/04/02	15	36.20	4	36.45	36.10	11	4,885	0.23%
2024/04/01	1	36.35	0	0.00	36.40	1	4,908	0.02%
2024/03/29	6	36.48	1	37.30	36.50	5	4,878	0.10%
2024/03/28	1	36.80	3.2	37.11	37.10	-2.2	4,763	-0.05%
2024/03/27	1.6	36.61	2.1	36.62	36.65	-0.5	4,780	-0.01%
2024/03/26	1	36.25	11	36.45	36.45	-10	4,921	-0.20%
2024/03/25	1	36.75	0	0.00	36.70	1	5,151	0.02%
2024/03/22	4	37.19	6	37.58	37.10	-2	5,369	-0.04%
2024/03/21	2	36.90	22	36.87	37.15	-20	5,672	-0.35%
2024/03/20	0	0.00	1	36.55	36.40	-1	6,326	-0.02%
2024/03/19	0	0.00	50	36.50	36.30	-50	6,232	-0.80%
2024/03/18	2	35.95	16	35.98	35.90	-14	6,169	-0.23%
2024/03/15	1.5	36.03	11	35.92	36.30	-9.5	6,167	-0.15%
2024/03/14	0	0.00	10	36.30	36.30	-10	6,131	-0.16%
2024/03/13	17	35.54	0	0.00	35.70	17	6,124	0.28%
2024/03/12	0	0.00	8.4	35.96	36.20	-8.4	6,083	-0.14%
2024/03/11	2.1	35.48	0.2	35.60	35.60	1.9	6,087	0.03%
2024/03/08	2	35.53	17	35.46	35.45	-15	6,111	-0.25%
2024/03/07	7	35.70	1.2	35.82	35.85	5.8	6,149	0.09%
2024/03/06	0	0.00	7.3	36.22	36.05	-7.3	6,233	-0.12%
2024/03/05	0	0.00	24	35.89	36.00	-24	6,241	-0.38%
2024/03/04	1.1	35.86	10	35.95	35.85	-8.9	6,250	-0.14%
2024/03/01	1	35.95	9	36.05	36.05	-8	6,279	-0.13%
2024/02/29	1	35.80	15	35.84	35.90	-14	6,305	-0.22%
2024/02/27	3	35.87	0	0.00	35.80	3	6,304	0.05%
2024/02/26	0.1	36.35	9	36.28	36.15	-9	6,298	-0.14%
2024/02/23	1	36.40	1	36.20	36.20	0	6,355	0.00%
2024/02/21	10	36.40	0	0.00	36.30	10	6,463	0.15%
2024/02/20	51	36.45	0	36.45	36.40	51	6,548	0.78%
2024/02/19	0	0.00	56	36.66	36.75	-56	6,756	-0.83%
2024/02/16	7	36.14	0	0.00	36.30	7	6,801	0.10%
2024/02/15	20	35.95	5.2	35.91	36.20	14.8	6,797	0.22%
2024/02/05	51.1	36.47	3.6	36.37	36.35	47.5	6,770	0.70%
2024/02/02	1	36.85	24	36.78	36.80	-23	6,742	-0.34%
2024/02/01	0	0.00	1	36.95	37.00	-1	6,764	-0.01%
2024/01/31	0.1	37.00	1	37.10	37.10	-1	6,760	-0.01%
2024/01/30	2	37.10	1.2	37.04	36.95	0.8	6,760	0.01%
2024/01/29	0.1	37.30	0.2	37.35	37.40	-0.2	6,774	0.00%
2024/01/26	0	0.00	1	37.30	37.30	-1	6,815	-0.01%
2024/01/25	1	37.15	0	0.00	37.20	1	6,835	0.01%
2024/01/24	0	0.00	50	37.47	37.25	-50	6,855	-0.73%
2024/01/23	4	37.05	1	36.90	37.00	3	6,875	0.04%
2024/01/22	1	36.65	0	0.00	36.70	1	6,892	0.01%
2024/01/19	1	36.55	0	0.00	36.60	1	6,889	0.01%
2024/01/18	10	36.55	6	36.50	36.60	4	6,886	0.06%
2024/01/17	50	37.15	1	37.25	36.50	49	6,886	0.71%
2024/01/16	1	37.10	0	0.00	37.05	1	6,790	0.01%
2024/01/15	1	37.49	0	0.00	37.40	1	6,745	0.01%
2024/01/12	1	37.45	1	37.45	37.50	0	6,772	0.00%
2024/01/11	1	37.30	0	0.00	37.40	1	6,788	0.01%
2024/01/10	2	37.65	31	37.37	37.50	-29	6,933	-0.42%
2024/01/09	2	38.45	0	0.00	38.30	2	6,862	0.03%
2024/01/08	2	38.90	5	38.95	38.95	-3	6,838	-0.04%
2024/01/05	2	38.90	1	38.95	39.00	1	6,857	0.01%
2024/01/04	9.9	38.90	5.8	39.24	39.10	4.1	6,870	0.06%
2024/01/03	0	0.00	6	39.39	39.25	-6	6,890	-0.09%
2023/12/29	14	39.39	1.5	39.38	39.60	12.5	6,809	0.18%
2023/12/28	0	0.00	11	39.35	39.50	-11	6,803	-0.16%
2023/12/27	10	39.15	6.2	39.39	39.35	3.8	6,814	0.06%
2023/12/26	0	0.00	1	39.50	39.50	-1	6,754	-0.01%
2023/12/25	6	39.95	14	39.84	39.45	-8	6,760	-0.12%
2023/12/22	8.5	39.19	4	39.20	39.20	4.5	6,693	0.07%
2023/12/21	5.1	39.43	0	0.00	39.35	5.1	6,577	0.08%
2023/12/20	352	39.94	2	39.80	39.70	350	6,433	5.44%	大買/鉅額交易
2023/12/19	12.6	38.99	54	39.95	39.70	-41.4	6,198	-0.67%
2023/12/18	52	40.39	53.2	40.01	39.75	-1.2	5,956	-0.02%
2023/12/15	73.2	39.65	81.8	40.56	39.55	-8.6	5,561	-0.16%
2023/12/14	101	38.30	1	38.30	38.20	100	4,839	2.07%	大買/
2023/12/13	4	38.26	10	38.10	38.00	-6	5,071	-0.12%
2023/12/12	208.5	38.35	2	38.45	38.35	206.5	5,345	3.86%	大買/鉅額交易
2023/12/11	99	38.44	0	0.00	38.40	99	5,332	1.86%
2023/12/08	2	38.30	8	38.30	38.40	-6	5,310	-0.11%
2023/12/07	5.5	38.85	7	38.91	38.80	-1.5	5,187	-0.03%
2023/12/06	6	39.16	0	0.00	39.15	6	5,176	0.12%
2023/12/05	4.3	39.02	1	38.90	38.95	3.3	5,154	0.06%
2023/12/04	0.1	38.75	4	39.25	39.25	-3.9	5,231	-0.08%
2023/12/01	2.3	38.85	9	38.96	38.85	-6.7	5,216	-0.13%
2023/11/30	0	0.00	3	38.57	38.65	-3	5,124	-0.06%
2023/11/29	2	38.55	2	38.48	38.50	0	5,235	0.00%
2023/11/28	9	38.50	8	38.60	38.65	1	5,256	0.02%
2023/11/27	1	38.10	0	0.00	38.10	1	5,263	0.02%
2023/11/22	5	38.62	2	38.57	38.60	3	5,234	0.06%
2023/11/21	0.4	38.36	0	0.00	38.50	0.4	5,185	0.01%
2023/11/20	2	37.98	1	38.00	38.05	1	5,091	0.02%
2023/11/17	5	38.20	71	38.04	38.10	-66	5,070	-1.30%
2023/11/16	8	38.11	90	38.10	38.15	-82	5,020	-1.63%
2023/11/15	62.1	36.75	38	36.91	37.05	24.1	4,845	0.50%
2023/11/14	7.1	36.56	0	0.00	36.50	7.1	4,922	0.14%
2023/11/13	1	36.75	0	0.00	36.60	1	4,976	0.02%
2023/11/09	0	0.00	1	37.35	37.30	-1	5,274	-0.02%
2023/11/06	0.1	37.30	2	37.18	37.15	-1.9	5,629	-0.03%
2023/11/03	5	37.28	0	0.00	37.30	5	5,708	0.09%
2023/11/02	5	36.87	7.6	36.95	36.95	-2.6	5,721	-0.05%
2023/11/01	3	36.83	0	0.00	36.65	3	5,768	0.05%
2023/10/31	88	37.06	0	0.00	37.05	88	5,851	1.50%
2023/10/30	2.2	37.00	2	36.75	37.10	0.2	6,064	0.00%
2023/10/25	0	0.00	7.4	36.71	36.90	-7.4	7,181	-0.10%
2023/10/23	0	0.00	2	36.45	36.40	-2	8,190	-0.02%
2023/10/20	10	36.20	0	0.00	36.15	10	8,419	0.12%
2023/10/18	21.4	37.00	0	0.00	36.65	21.4	8,901	0.24%
2023/10/17	0	0.00	1	37.30	37.20	-1	9,190	-0.01%
2023/10/16	0	0.00	2	37.50	37.35	-2	9,295	-0.02%
2023/10/12	0	0.00	2	37.05	37.40	-2	9,474	-0.02%
2023/10/11	3	37.33	6	37.30	37.35	-3	9,524	-0.03%
2023/10/06	0	0.00	7	36.75	36.75	-7	9,518	-0.07%
2023/10/05	0	0.00	3	36.80	36.65	-3	9,569	-0.03%
2023/10/04	0.1	36.15	3	36.38	36.45	-2.9	9,591	-0.03%
2023/10/03	4.2	36.26	4.5	36.28	36.15	-0.3	9,588	0.00%
2023/10/02	2	36.63	0	0.00	36.65	2	9,602	0.02%
2023/09/28	2.2	36.84	3	36.83	36.85	-0.8	9,642	-0.01%
2023/09/27	4	36.94	0.2	37.10	36.95	3.8	9,641	0.04%
2023/09/26	2	37.65	0	0.00	37.45	2	9,665	0.02%
2023/09/25	0	0.00	2.2	38.02	38.00	-2.2	9,676	-0.02%
2023/09/22	3	37.85	0	0.00	38.15	3	9,667	0.03%
2023/09/21	21.2	38.20	19.8	38.12	37.95	1.4	9,652	0.01%
2023/09/20	4	38.50	0	0.00	38.40	4	9,623	0.04%
2023/09/19	54	38.53	2.2	38.41	38.40	51.8	9,625	0.54%
2023/09/18	50	38.71	38.4	38.84	38.70	11.6	9,616	0.12%
2023/09/15	2	37.05	26	37.49	38.50	-24	9,394	-0.26%
2023/09/14	0	0.00	5	36.70	36.75	-5	9,158	-0.05%
2023/09/13	0	0.00	1	36.30	36.40	-1	9,235	-0.01%
2023/09/12	0	0.00	6	36.05	36.20	-6	9,426	-0.06%
2023/09/11	0.4	36.15	0	0.00	36.05	0.4	9,635	0.00%
2023/09/08	1	35.65	1	35.65	36.10	0	9,678	0.00%
2023/09/07	26	35.84	1.2	35.88	35.75	24.8	9,781	0.25%
2023/09/06	5	36.76	2	36.70	36.45	3	9,722	0.03%
2023/09/05	5.6	37.14	6	37.19	37.25	-0.4	9,727	0.00%
2023/09/04	3.2	36.42	15.8	36.96	37.20	-12.7	9,828	-0.13%
2023/09/01	40	36.33	0.2	36.40	36.50	39.8	9,728	0.41%
2023/08/30	0.2	36.05	0	0.00	36.25	0.2	10,015	0.00%
2023/08/29	10	35.67	1	35.95	35.75	9	10,067	0.09%
2023/08/28	3	35.90	0	0.00	35.90	3	10,061	0.03%
2023/08/25	2	35.95	0	0.00	35.90	2	10,129	0.02%
2023/08/24	0.1	35.95	0	0.00	35.95	0.1	10,120	0.00%
2023/08/23	1	35.90	0	0.00	35.95	1	10,120	0.01%
2023/08/22	2	36.05	0	0.00	35.90	2	10,143	0.02%
2023/08/21	3	36.45	2	36.43	36.30	1	10,124	0.01%
2023/08/18	9	36.77	5	36.85	37.00	4	10,110	0.04%
2023/08/17	24.1	36.19	0	0.00	36.45	24.1	10,050	0.24%
2023/08/16	22	36.13	83	35.76	36.30	-61	10,040	-0.61%
2023/08/15	16.3	37.15	0	0.00	37.00	16.3	9,926	0.16%
2023/08/14	19.6	37.86	3	37.92	37.75	16.6	9,799	0.17%
2023/08/11	15.7	39.14	13	39.32	39.45	2.7	9,620	0.03%
2023/08/10	1	39.60	8	39.60	39.80	-7	9,544	-0.07%
2023/08/09	8	39.88	0	0.00	40.05	8	9,515	0.08%
2023/08/08	3	40.15	0	0.00	40.40	3	9,482	0.03%
2023/08/07	6	40.04	1	40.20	40.50	5	9,485	0.05%
2023/08/04	4.1	40.04	11	39.89	40.45	-6.9	9,448	-0.07%
2023/08/02	2	40.45	12	40.16	40.15	-10	9,483	-0.11%
2023/08/01	0	0.00	1	39.65	39.40	-1	9,383	-0.01%
2023/07/31	5	39.24	0	0.00	39.50	5	9,346	0.05%
2023/07/28	71.6	39.96	48	40.01	39.95	23.6	9,096	0.26%
2023/07/27	15.2	49.48	21.5	49.56	49.90	-6.3	8,302	-0.08%
2023/07/26	9.2	48.97	55	49.00	48.90	-45.9	7,702	-0.60%
2023/07/25	5	48.91	27	48.94	48.95	-22	7,395	-0.30%
2023/07/24	14	48.56	0	0.00	48.80	14	7,187	0.19%
2023/07/21	23.1	48.94	6	49.65	48.70	17.1	7,075	0.24%
2023/07/20	12	49.30	81.5	48.97	49.45	-69.5	6,883	-1.01%
2023/07/19	5	47.66	0	0.00	47.80	5	6,469	0.08%
2023/07/18	6	47.61	4	47.93	47.95	2	6,483	0.03%
2023/07/17	6	47.98	1	47.95	48.00	5	6,400	0.08%
2023/07/14	4	47.78	12	47.81	47.75	-8	6,419	-0.12%
2023/07/13	4	47.45	6	47.58	47.45	-2	6,444	-0.03%
2023/07/12	4	46.94	4.5	47.01	47.00	-0.5	6,470	-0.01%
2023/07/10	3.2	47.06	2	47.40	47.10	1.2	6,561	0.02%
2023/07/07	5.1	47.00	0	0.00	47.15	5.1	6,701	0.08%
2023/07/06	1	47.80	0	0.00	47.50	1	6,724	0.01%
2023/07/05	5	48.05	0	0.00	48.05	5	6,681	0.07%
2023/07/04	0	0.00	28	48.12	48.20	-28	6,685	-0.42%
2023/07/03	3	47.55	24	47.86	47.95	-21	6,792	-0.31%
2023/06/29	2	47.25	0	0.00	47.35	2	6,857	0.03%
2023/06/28	2	47.43	2	47.55	47.55	0	6,852	0.00%
2023/06/27	12	47.54	7	47.96	47.45	5	6,872	0.07%
2023/06/26	0.2	47.60	0	0.00	47.60	0.2	6,845	0.00%
2023/06/21	5	47.28	2	47.25	47.30	3	6,845	0.04%
2023/06/20	21	47.43	2	47.35	47.50	19	6,847	0.28%
2023/06/19	67	48.36	1	48.40	47.90	66	6,836	0.97%
2023/06/16	70	48.26	65	48.62	48.35	5	6,840	0.07%
2023/06/15	26	47.81	32	47.64	47.95	-6	6,728	-0.09%
2023/06/14	13	46.86	61	46.87	47.00	-48	6,682	-0.72%
2023/06/13	6.1	46.51	101	46.82	46.40	-94.9	6,970	-1.36%	大賣/
2023/06/12	8	47.01	1.2	46.97	46.95	6.8	7,263	0.09%
2023/06/09	6	46.85	6.1	47.23	47.40	-0.1	8,323	0.00%
2023/06/08	11	47.20	15	47.24	47.25	-4	8,588	-0.05%
2023/06/07	16	47.04	16	47.05	47.00	0	8,554	0.00%
2023/06/06	16.2	46.88	9	46.98	46.90	7.2	8,634	0.08%
2023/06/05	11	46.99	169	46.73	46.90	-158	8,690	-1.82%	大賣/鉅額交易
2023/06/02	0	0.00	18.1	45.59	45.70	-18.1	8,633	-0.21%
2023/06/01	1	45.20	0	0.00	45.45	1	8,797	0.01%
2023/05/31	0	0.00	0	45.30	45.10	0	8,817	0.00%
2023/05/30	2	45.25	0	0.00	45.25	2	8,776	0.02%
2023/05/29	0	0.00	0	45.20	45.25	0	8,852	0.00%
2023/05/26	13	45.03	1	45.00	44.95	12	8,870	0.14%
2023/05/25	11	45.38	0	0.00	45.20	11	8,903	0.12%
2023/05/24	2.2	45.33	14	45.43	45.60	-11.8	8,931	-0.13%
2023/05/23	2	45.60	1.3	45.50	45.40	0.7	8,963	0.01%
2023/05/22	9	45.37	8.5	45.48	45.50	0.5	8,960	0.01%
2023/05/19	1	44.95	3	45.10	45.10	-2	9,005	-0.02%
2023/05/17	10	44.68	1	44.70	44.70	9	9,283	0.10%
2023/05/16	5	44.71	1	44.80	44.70	4	9,368	0.04%
2023/05/15	9	43.81	0	0.00	44.05	9	9,356	0.10%
2023/05/12	1	44.15	1	44.35	43.90	0	9,421	0.00%
2023/05/11	1	44.15	1	44.35	44.35	0	9,425	0.00%
2023/05/10	5	44.50	10	44.50	44.60	-5	9,459	-0.05%
2023/05/09	3	44.37	41	44.45	44.45	-38	9,511	-0.40%
2023/05/08	0	0.00	12	45.54	45.45	-12	9,438	-0.13%
2023/05/05	0	0.00	1	45.00	45.00	-1	9,411	-0.01%
2023/05/04	0	0.00	1	44.75	44.70	-1	9,540	-0.01%
2023/05/03	10	44.60	4.1	44.69	44.55	5.9	9,806	0.06%
2023/05/02	0	0.00	4	44.76	44.85	-4	9,999	-0.04%
2023/04/28	0	0.00	5	44.00	44.45	-5	10,123	-0.05%
2023/04/27	2	43.90	0	0.00	43.85	2	10,157	0.02%
2023/04/26	8	43.06	0	0.00	43.25	8	10,176	0.08%
2023/04/25	104.1	43.88	5	44.35	43.40	99.1	10,141	0.98%	大買/
2023/04/24	13.1	44.11	1	44.05	44.05	12.1	10,117	0.12%
2023/04/21	17	44.44	0	0.00	44.20	17	10,201	0.17%
2023/04/20	1	44.80	3	44.92	44.85	-2	10,184	-0.02%
2023/04/19	26	45.09	0	0.00	45.05	26	10,215	0.25%
2023/04/18	36.6	45.55	0.2	45.65	45.35	36.4	10,145	0.36%
2023/04/17	10	45.55	15	45.70	45.70	-5	10,104	-0.05%
2023/04/14	50	45.40	0	0.00	45.35	50	10,046	0.50%
2023/04/13	20.1	45.55	0	0.00	45.45	20.1	10,047	0.20%
2023/04/12	6	45.26	29.1	45.23	45.30	-23.1	10,044	-0.23%
2023/04/11	2	44.95	0	0.00	44.80	2	9,940	0.02%
2023/04/10	1	44.90	0	0.00	44.90	1	9,940	0.01%
2023/04/07	5.1	44.90	0	0.00	44.85	5.1	9,949	0.05%
2023/04/06	11	44.89	0	0.00	44.85	11	10,057	0.11%
2023/03/31	0	0.00	6	45.65	45.50	-6	10,114	-0.06%
2023/03/30	7	45.47	1	45.60	45.60	6	10,624	0.06%
2023/03/29	12	45.43	0	0.00	45.40	12	11,252	0.11%
2023/03/28	2	45.48	6	45.58	45.35	-4	11,750	-0.03%
2023/03/27	8	45.30	2	45.73	45.50	6	12,350	0.05%
2023/03/24	19	45.18	0.1	45.33	45.15	18.9	12,834	0.15%
2023/03/23	11	45.39	1	45.45	45.25	10	13,167	0.08%
2023/03/22	0.2	45.60	3	45.55	45.50	-2.8	13,439	-0.02%
2023/03/21	0.1	45.45	1	45.40	45.30	-0.9	13,955	-0.01%
2023/03/20	2	45.25	6	45.35	45.20	-4	14,144	-0.03%
2023/03/17	22	45.26	6	45.25	45.45	16	14,211	0.11%
2023/03/16	12	44.72	5	44.87	44.50	7	14,219	0.05%
2023/03/15	147.1	46.36	5	46.64	45.80	142.1	14,140	1.00%	大買/鉅額交易
2023/03/14	198.7	47.00	166.4	47.04	46.55	32.4	14,124	0.23%	大買/大賣/
2023/03/13	13.2	44.64	17	44.94	45.35	-3.8	13,791	-0.03%
2023/03/10	21	44.35	109	44.42	44.40	-88	13,477	-0.65%	大賣/
2023/03/09	35	44.67	7.8	44.89	44.70	27.2	13,485	0.20%
2023/03/08	128.4	44.87	67	44.83	45.10	61.4	13,415	0.46%	大買/
2023/03/07	28	45.09	14	44.95	45.00	14	13,319	0.11%
2023/03/06	3.2	44.50	144	44.54	44.50	-140.8	13,125	-1.07%	大賣/鉅額交易
2023/03/03	0	0.00	8	43.54	43.60	-8	12,992	-0.06%
2023/03/02	7	43.13	0	0.00	43.40	7	13,007	0.05%
2023/03/01	0	0.00	1	43.45	43.10	-1	13,041	-0.01%
2023/02/24	3	43.67	1.1	43.46	43.50	2	13,046	0.01%
2023/02/23	4	43.43	2	43.45	43.60	2	13,118	0.02%
2023/02/22	10.8	43.16	13	43.07	43.20	-2.2	13,291	-0.02%
2023/02/21	6	43.38	0	0.00	43.45	6	13,412	0.04%
2023/02/20	8	43.31	2	43.50	43.50	6	13,750	0.04%
2023/02/17	63	42.70	7	42.70	42.80	56	14,206	0.39%
2023/02/16	11	43.00	1	43.10	43.10	10	14,818	0.07%
2023/02/15	38	43.24	13	43.24	42.90	25	14,935	0.17%
2023/02/14	4	43.91	5	44.00	43.95	-1	14,645	-0.01%
2023/02/13	0	0.00	7	44.10	44.15	-7	14,664	-0.05%
2023/02/10	14	44.10	3	44.60	43.80	11	14,750	0.07%
2023/02/09	8	44.34	14	44.48	44.40	-6	14,925	-0.04%
2023/02/08	7	44.21	11	44.27	44.20	-4	14,944	-0.03%
2023/02/07	1.6	43.98	1	44.30	44.35	0.6	14,906	0.00%
2023/02/06	1	44.00	8	43.88	43.95	-7	14,902	-0.05%
2023/02/03	12	44.29	1	44.25	44.20	11	14,902	0.07%
2023/02/02	56	44.94	6	44.79	44.95	50	14,847	0.34%
2023/02/01	19	44.85	16	44.98	44.90	3	14,751	0.02%
2023/01/31	10.5	44.52	11	44.75	44.80	-0.5	14,533	0.00%
2023/01/30	0	0.00	84	43.96	44.30	-84	14,397	-0.58%
2023/01/17	1	43.45	9	43.44	43.50	-8	14,281	-0.06%
2023/01/16	1.1	43.29	2	43.18	43.00	-0.9	14,298	-0.01%
2023/01/13	1	43.00	9	43.46	43.00	-8	14,313	-0.06%
2023/01/12	10	43.29	54	43.68	43.40	-44	14,410	-0.31%
2023/01/11	0	0.00	2	43.40	43.20	-2	14,393	-0.01%
2023/01/10	2.1	42.87	53	43.19	42.90	-51	14,346	-0.36%
2023/01/09	2.5	42.30	0	0.00	42.75	2.5	14,339	0.02%
2023/01/06	1	42.25	0	0.00	42.30	1	14,457	0.01%
2023/01/05	3	42.80	0	0.00	42.25	3	14,714	0.02%
2023/01/04	1	42.65	5	42.60	42.70	-4	14,726	-0.03%
2022/12/30	50	42.20	3	42.25	42.40	47	14,786	0.32%
2022/12/29	1	41.00	0.5	41.30	41.35	0.5	14,795	0.00%
2022/12/28	3	42.27	2	42.10	41.65	1	14,922	0.01%
2022/12/27	0	0.00	3	42.15	42.25	-3	15,021	-0.02%
2022/12/26	1.2	42.14	5	42.40	42.10	-3.8	15,103	-0.03%
2022/12/23	8	43.08	50	43.30	43.15	-42	15,177	-0.28%
2022/12/22	13	43.44	55	43.92	44.00	-42	15,033	-0.28%
2022/12/21	56.3	42.35	23	43.01	43.00	33.3	14,606	0.23%
2022/12/20	1	42.45	2	41.80	41.50	-1	14,020	-0.01%
2022/12/19	164	42.59	2	42.10	42.00	162	13,648	1.19%	大買/鉅額交易
2022/12/16	53	43.81	2	44.15	43.55	51	13,086	0.39%
2022/12/15	14.3	45.13	27	44.94	44.75	-12.8	12,606	-0.10%
2022/12/14	52	43.44	60	43.96	44.20	-8	12,315	-0.06%
2022/12/13	9	43.81	210	44.13	43.60	-201	12,024	-1.67%	大賣/鉅額交易
2022/12/12	2	41.65	5	41.95	42.45	-3	11,484	-0.03%
2022/12/09	2	43.45	2	43.10	43.15	0	11,255	0.00%
2022/12/08	1.3	43.18	15	43.30	43.20	-13.8	11,166	-0.12%
2022/12/07	73	43.30	80.5	42.87	43.10	-7.5	11,063	-0.07%
2022/12/06	152	43.19	79	43.17	42.80	73	10,897	0.67%	大買/
2022/12/05	6	41.68	98.1	41.96	43.30	-92.1	10,634	-0.87%
2022/11/30	0	0.00	26	40.40	40.25	-26	9,943	-0.26%
2022/11/29	0	0.00	6	40.11	40.15	-6	9,927	-0.06%
2022/11/28	100	39.65	9.1	39.80	39.55	90.9	9,958	0.91%
2022/11/25	1	40.00	2	40.10	40.00	-1	10,050	-0.01%
2022/11/23	9	39.94	0	0.00	39.85	9	10,015	0.09%
2022/11/22	2	39.65	1	39.85	39.80	1	10,063	0.01%
2022/11/21	2	39.83	36	39.81	40.15	-34	10,088	-0.34%
2022/11/18	12	40.83	5	39.90	39.90	7	10,079	0.07%
2022/11/17	6	40.91	9	41.04	41.10	-3	9,984	-0.03%
2022/11/16	84	40.98	152	41.22	40.85	-68	9,873	-0.69%	大賣/
2022/11/15	14	41.35	135.1	41.46	41.30	-121.1	9,570	-1.27%	大賣/鉅額交易
2022/11/14	19	40.39	191.4	40.13	40.80	-172.4	9,242	-1.87%	大賣/鉅額交易
2022/11/11	100	39.53	1	40.50	39.25	99	9,020	1.10%
2022/11/10	3.5	39.34	2	39.30	39.35	1.5	9,116	0.02%
2022/11/09	202	39.73	3	39.93	39.60	199	9,324	2.13%	大買/鉅額交易
2022/11/08	0	0.00	13	39.38	39.45	-13	9,820	-0.13%
2022/11/07	60	38.26	165	38.25	39.40	-105	10,501	-1.00%	大賣/鉅額交易
2022/11/04	95	37.29	0	0.00	37.45	95	10,317	0.92%
2022/11/03	7	37.57	3	37.75	37.70	4	10,263	0.04%
2022/11/02	0	0.00	5	38.19	38.05	-5	10,278	-0.05%
2022/10/31	1	37.65	0	0.00	37.75	1	10,240	0.01%
2022/10/28	58	38.06	0	0.00	37.80	58	10,252	0.57%
2022/10/27	0	0.00	2	38.80	38.85	-2	10,283	-0.02%
2022/10/25	0	0.00	1	38.60	38.75	-1	10,655	-0.01%
2022/10/24	5	38.91	64	38.95	38.70	-59	10,661	-0.55%
2022/10/21	2	38.50	5.3	38.75	38.45	-3.3	10,610	-0.03%
2022/10/20	0	0.00	11	37.84	38.65	-11	10,581	-0.10%
2022/10/19	53	38.49	1	38.45	38.15	52	10,544	0.49%
2022/10/18	5	38.92	1	39.25	38.90	4	10,689	0.04%
2022/10/17	52	38.20	51	38.85	39.10	1	10,730	0.01%
2022/10/14	4	39.13	76	38.87	39.10	-72	10,733	-0.67%
2022/10/13	76	38.26	15	38.34	37.20	61	10,777	0.57%
2022/10/12	11	38.30	17	38.82	39.00	-6	10,866	-0.06%
2022/10/11	58	38.14	53	38.82	38.45	5	10,944	0.05%
2022/10/07	1	39.05	3	39.40	39.20	-2	10,890	-0.02%
2022/10/06	3	38.78	0	0.00	39.20	3	10,921	0.03%
2022/10/05	23	39.62	10	39.30	39.20	13	10,898	0.12%
2022/10/04	2	39.15	76	38.96	39.30	-74	10,783	-0.69%
2022/10/03	0	0.00	1	37.70	38.10	-1	10,661	-0.01%
2022/09/30	5	36.95	69	37.39	37.80	-64	10,679	-0.60%
2022/09/29	105	35.91	301	35.95	35.90	-196	10,539	-1.86%	大買/大賣/鉅額交易
2022/09/28	3	35.33	0	0.00	35.25	3	10,558	0.03%
2022/09/27	1	36.70	0	0.00	37.10	1	10,453	0.01%
2022/09/26	9	37.67	10	36.90	37.20	-1	10,454	-0.01%
2022/09/23	1	38.95	3	39.00	39.00	-2	10,523	-0.02%
2022/09/22	2.1	38.81	0	0.00	39.00	2.1	10,588	0.02%
2022/09/21	25	39.50	6	39.48	38.85	19	10,574	0.18%
2022/09/20	1	39.15	6	39.39	39.35	-5	10,530	-0.05%
2022/09/19	17	39.19	26.1	39.32	39.00	-9.1	10,591	-0.09%
2022/09/16	51.9	39.10	5	39.20	39.00	46.9	10,671	0.44%
2022/09/15	4	39.66	4	39.80	39.60	0	10,794	0.00%
2022/09/14	4	39.56	0	0.00	39.55	4	10,933	0.04%
2022/09/13	10	39.78	51	40.08	40.00	-41	11,066	-0.37%
2022/09/12	4	39.70	14	39.93	39.85	-10	11,356	-0.09%
2022/09/08	10	38.42	35	38.62	39.10	-25	11,407	-0.22%
2022/09/07	29	37.71	5.1	38.02	37.50	24	11,508	0.21%
2022/09/06	6	38.00	8	38.11	37.80	-2	11,585	-0.02%
2022/09/05	6	37.72	0	0.00	37.85	6	11,855	0.05%
2022/09/02	17	38.11	0	0.00	38.05	17	12,013	0.14%
2022/09/01	83	38.93	2	38.78	38.65	81	11,982	0.68%
2022/08/31	17	39.42	6	39.43	39.55	11	11,877	0.09%
2022/08/30	0	0.00	1	39.65	39.70	-1	11,907	-0.01%
2022/08/29	109	39.12	0	0.00	39.40	109	11,903	0.92%	大買/鉅額交易
2022/08/26	77	40.45	67	40.78	40.45	10	11,929	0.08%
2022/08/25	60.8	40.12	55.4	40.62	40.35	5.4	11,897	0.05%
2022/08/24	8	40.18	5	40.53	40.15	3	11,867	0.03%
2022/08/23	56	39.61	5	39.73	39.85	51	11,826	0.43%
2022/08/22	1	40.15	1	40.10	40.15	0	11,853	0.00%
2022/08/19	116	40.88	7	40.91	40.65	109	11,942	0.91%	大買/鉅額交易
2022/08/18	53.7	40.00	74	40.59	40.65	-20.3	11,930	-0.17%
2022/08/17	56	39.91	40	39.72	39.55	16	11,527	0.14%
2022/08/16	18	39.31	0	0.00	39.20	18	11,415	0.16%
2022/08/15	34	40.07	28	39.85	39.90	6	11,331	0.05%
2022/08/12	128	37.75	197	38.67	39.15	-69	10,931	-0.63%	大買/大賣/
2022/08/11	13	35.59	310	35.68	35.70	-297	10,485	-2.83%	大賣/鉅額交易
2022/08/09	63	34.80	3	35.15	35.15	60	10,671	0.56%
2022/08/08	0	0.00	3	35.35	35.40	-3	10,751	-0.03%
2022/08/05	1	34.90	19	34.75	34.90	-18	10,838	-0.17%
2022/08/04	52	34.05	0	0.00	34.35	52	11,011	0.47%
2022/08/03	6	34.50	0	0.00	34.50	6	11,353	0.05%
2022/08/02	146	35.21	5	35.47	35.10	141	11,533	1.22%	大買/鉅額交易
2022/08/01	71	36.21	288	36.09	36.20	-217	11,541	-1.88%	大賣/鉅額交易
2022/07/29	9	34.96	5	34.75	34.90	4	11,473	0.03%
2022/07/28	16	35.28	11	35.14	34.90	5	11,664	0.04%
2022/07/27	5	34.94	4	35.04	35.40	1	11,856	0.01%
2022/07/26	220	35.50	2	35.55	35.10	218	12,006	1.82%	大買/鉅額交易
2022/07/25	31	36.07	83	36.03	36.00	-52	12,154	-0.43%
2022/07/22	61	34.97	1	34.95	34.90	60	12,173	0.49%
2022/07/21	2	34.68	5	34.91	35.05	-3	12,496	-0.02%
2022/07/20	105	34.84	14	34.76	34.85	91	13,085	0.70%	大買/
2022/07/19	2	35.73	8	35.88	36.05	-6	13,222	-0.05%
2022/07/18	0	0.00	101	34.64	35.10	-101	13,270	-0.76%	大賣/鉅額交易
2022/07/15	6	33.91	3.3	33.97	33.95	2.7	13,581	0.02%
2022/07/14	4	33.81	1	34.25	34.35	3	14,020	0.02%
2022/07/13	2	34.18	202	34.43	33.80	-200	14,450	-1.38%	大賣/鉅額交易
2022/07/12	51	34.19	14	33.91	33.80	37	15,070	0.25%
2022/07/11	152	34.80	0	0.00	34.75	152	16,432	0.92%	大買/鉅額交易
2022/07/08	107	34.53	102	35.30	35.20	5	17,518	0.03%	大買/大賣/
2022/07/07	9	33.30	59	34.00	34.15	-50	17,960	-0.28%
2022/07/06	100	33.90	0	0.00	33.20	100	18,262	0.55%
2022/07/05	51	33.86	0	0.00	34.30	51	18,742	0.27%
2022/07/04	0	0.00	7	33.37	33.40	-7	19,064	-0.04%
2022/07/01	2	33.25	41	33.25	33.10	-39	19,182	-0.20%
2022/06/30	14	34.01	10	33.80	33.85	4	19,088	0.02%
2022/06/29	3	35.27	1	35.10	35.25	2	19,044	0.01%
2022/06/28	0	0.00	3	35.50	35.55	-3	19,123	-0.02%
2022/06/27	1	36.30	1	36.25	36.25	0	19,247	0.00%
2022/06/24	1	34.90	2	35.00	35.00	-1	19,434	-0.01%
2022/06/23	16	34.82	3	34.97	34.90	13	19,826	0.07%
2022/06/22	20	35.98	31	35.80	35.30	-11	19,939	-0.06%
2022/06/21	8	36.55	10	36.48	37.10	-2	20,052	-0.01%
2022/06/20	15	36.00	13	36.00	35.40	2	20,063	0.01%
2022/06/17	11	38.01	6	38.08	38.05	5	20,080	0.02%
2022/06/16	33	39.52	3	38.55	38.55	30	20,302	0.15%
2022/06/15	12	40.05	15	40.20	40.05	-3	20,177	-0.01%
2022/06/14	32	40.25	6	40.05	40.10	26	20,186	0.13%
2022/06/13	15	41.71	2	41.70	41.55	13	20,189	0.06%
2022/06/10	12	42.96	0	0.00	43.05	12	20,320	0.06%
2022/06/09	0	0.00	3	43.47	43.50	-3	20,501	-0.01%
2022/06/08	1	43.75	10	44.05	43.65	-9	20,746	-0.04%
2022/06/07	1	43.40	2	43.45	43.60	-1	21,127	0.00%
2022/06/06	4	43.11	0	0.00	43.50	4	21,937	0.02%
2022/06/02	15	43.05	4	43.05	43.05	11	23,276	0.05%
2022/06/01	6	43.48	8	43.49	43.50	-2	24,187	-0.01%
2022/05/31	2	43.43	0	0.00	43.40	2	24,685	0.01%
2022/05/30	1	44.15	3	44.07	43.95	-2	25,052	-0.01%
2022/05/27	7	43.14	7.8	43.13	43.30	-0.8	25,972	0.00%
2022/05/26	13.1	43.47	4	43.15	43.10	9.1	27,434	0.03%
2022/05/25	5.1	43.63	22	43.67	44.00	-17	28,106	-0.06%
2022/05/24	40.2	44.70	17	44.59	44.10	23.2	28,713	0.08%
2022/05/23	15.1	44.31	14	44.61	44.75	1.1	29,280	0.00%
2022/05/20	4.4	43.82	18	43.73	44.00	-13.6	30,567	-0.04%
2022/05/19	33.1	42.39	5	42.57	42.80	28.1	32,307	0.09%
2022/05/18	5.1	44.23	5	44.07	44.35	0.1	32,193	0.00%
2022/05/17	3	43.63	3	43.47	43.40	0	32,340	0.00%
2022/05/16	7	43.69	2	43.65	43.40	5	32,550	0.02%
2022/05/13	6	43.88	6	43.91	44.05	0	32,778	0.00%
2022/05/12	23	43.93	7	43.71	43.20	16	32,971	0.05%
2022/05/11	25	44.38	31	44.48	44.20	-6.1	33,247	-0.02%
2022/05/10	9	42.98	4	43.00	43.25	5	33,356	0.01%
2022/05/09	15	43.84	5	44.04	43.70	10	33,675	0.03%
2022/05/06	10	44.80	8	44.84	45.00	2	33,997	0.01%
2022/05/05	4	45.69	17	45.53	45.90	-13	34,340	-0.04%
2022/05/04	25	44.38	8	44.48	44.25	17	34,184	0.05%
2022/05/03	18	44.03	7	44.55	44.80	11	34,135	0.03%
2022/04/29	61	44.44	1	44.30	44.40	60	34,173	0.18%
2022/04/28	39	44.58	12	44.42	44.40	27	34,662	0.08%
2022/04/27	26	44.50	40	44.37	44.40	-14	34,657	-0.04%
2022/04/26	69	47.36	9	46.20	46.20	60	34,331	0.17%
2022/04/25	28	48.58	2	48.75	48.50	26	33,674	0.08%
2022/04/22	39	50.52	7	50.86	50.20	32	33,346	0.10%
2022/04/21	60.3	51.63	31	51.53	50.60	29.3	33,109	0.09%
2022/04/20	8	52.63	18	52.93	52.20	-10	32,891	-0.03%
2022/04/19	30	53.65	21	53.59	53.90	9	32,581	0.03%
2022/04/18	24	54.05	23.1	54.48	53.00	1	32,184	0.00%
2022/04/15	37	55.50	60	55.64	55.00	-23	31,634	-0.07%
2022/04/14	19.4	54.38	124	54.09	54.00	-104.6	30,359	-0.34%	大賣/鉅額交易
2022/04/13	11	52.45	32.8	52.72	53.00	-21.8	29,278	-0.07%
2022/04/12	11	51.86	8	51.95	51.70	3	28,859	0.01%
2022/04/11	4	51.55	26	51.47	51.70	-22	28,640	-0.08%
2022/04/08	2	51.00	106	50.53	51.00	-104	28,184	-0.37%	大賣/鉅額交易
2022/04/07	14	49.14	3.2	49.18	48.75	10.8	27,881	0.04%
2022/04/06	1	49.75	8	49.74	49.80	-7	27,734	-0.03%
2022/04/01	2	49.20	1	48.90	49.50	1	27,704	0.00%
2022/03/31	5	49.08	6	49.05	49.00	-1	27,783	0.00%
2022/03/30	10.1	48.75	29	49.19	49.35	-18.9	27,849	-0.07%
2022/03/29	37	49.23	31	49.05	49.00	6	27,771	0.02%
2022/03/28	82.4	49.49	8	49.77	49.95	74.4	27,694	0.27%
2022/03/25	5	51.70	12	51.75	52.20	-7	27,615	-0.03%
2022/03/24	12	51.54	11	51.69	51.70	1	27,879	0.00%
2022/03/23	3	50.87	45	50.84	51.20	-42	28,176	-0.15%
2022/03/22	16	51.11	41.5	51.19	50.90	-25.5	28,074	-0.09%
2022/03/21	74	50.93	11	50.88	50.20	63	27,802	0.23%
2022/03/18	2	49.30	0	0.00	49.40	2	27,719	0.01%
2022/03/17	1	49.05	20	48.90	49.05	-19	28,002	-0.07%
2022/03/16	8	48.78	3	48.67	48.65	5	28,087	0.02%
2022/03/15	20	48.89	4.3	48.97	48.40	15.7	27,987	0.06%
2022/03/14	9.1	49.83	4	50.08	50.30	5.1	28,451	0.02%
2022/03/11	6.1	50.13	43	50.20	49.90	-36.9	28,866	-0.13%
2022/03/10	29.5	49.45	20	49.74	49.75	9.5	28,819	0.03%
2022/03/09	78.3	49.80	40	50.08	49.45	38.3	28,546	0.13%
2022/03/08	129.6	52.51	150	53.13	50.10	-20.4	27,909	-0.07%	大買/大賣/
2022/03/07	35.1	53.58	47	52.89	52.70	-11.9	26,610	-0.04%
2022/03/04	37	53.56	21	53.80	53.30	16	25,975	0.06%
2022/03/03	8	53.43	16	53.44	53.70	-8	25,921	-0.03%
2022/03/02	18	53.43	36	53.98	53.30	-18	26,163	-0.07%
2022/03/01	154.3	53.96	172	54.43	53.10	-17.7	25,806	-0.07%	大買/大賣/
2022/02/25	39	52.11	40.3	52.01	52.40	-1.3	25,171	-0.01%
2022/02/24	134.2	51.65	149	51.34	50.00	-14.8	24,996	-0.06%	大買/大賣/
2022/02/23	47.5	52.07	30.3	52.36	52.20	17.2	24,477	0.07%
2022/02/22	37	52.18	61.6	52.36	51.50	-24.6	24,043	-0.10%
2022/02/21	161	52.54	278.3	51.86	53.00	-117.3	22,923	-0.51%	大買/大賣/鉅額交易
2022/02/18	21.5	49.05	4	49.29	49.35	17.5	21,290	0.08%
2022/02/17	8	48.51	43	48.61	48.70	-35	21,620	-0.16%
2022/02/16	41	49.06	6	48.69	48.60	35	21,735	0.16%
2022/02/15	15.5	49.48	57	49.35	48.85	-41.5	22,306	-0.19%
2022/02/14	21	48.43	19	48.69	49.00	2	23,658	0.01%
2022/02/11	19	49.01	44	49.29	49.00	-25	23,657	-0.11%
2022/02/10	101	49.03	20.5	49.14	49.05	80.5	24,768	0.33%	大買/
2022/02/09	21.5	48.88	54.4	48.64	48.50	-32.9	26,164	-0.13%
2022/02/08	12	47.63	24	47.89	48.05	-12	25,747	-0.05%
2022/02/07	11.5	46.97	60	46.82	47.50	-48.5	25,531	-0.19%
2022/01/26	6	44.05	17	44.11	44.10	-11	25,252	-0.04%
2022/01/25	22	44.43	0	0.00	44.20	22	25,659	0.09%
2022/01/24	31	44.73	8	44.84	44.70	23	26,549	0.09%
2022/01/21	25	45.91	27	45.83	45.55	-2	26,751	-0.01%
2022/01/20	27	44.59	15	45.00	45.45	12	26,341	0.05%
2022/01/19	8	43.96	1	44.15	43.70	7	26,647	0.03%
2022/01/18	3	44.48	3	44.65	44.35	0	26,715	0.00%
2022/01/17	0	0.00	6	43.99	44.20	-6	26,777	-0.02%
2022/01/14	15	44.45	0	0.00	44.25	15	27,100	0.06%
2022/01/13	13	45.30	12	45.36	45.15	1	27,489	0.00%
2022/01/12	10	44.82	2	44.50	44.55	8	27,455	0.03%
2022/01/11	10.1	44.05	7	44.09	44.10	3.1	27,513	0.01%
2022/01/10	15	44.00	0	0.00	44.05	15	27,959	0.05%
2022/01/07	16.1	44.64	2	44.65	44.60	14.1	28,085	0.05%
2022/01/06	3	45.20	0	0.00	45.20	3	28,276	0.01%
2022/01/05	10.1	45.21	6	45.09	45.05	4.1	28,627	0.01%
2022/01/04	16	45.27	24	45.49	45.30	-8	28,811	-0.03%
2022/01/03	7	45.87	2	45.80	45.80	5	28,948	0.02%
2021/12/30	4	46.20	3	46.35	46.25	1	29,092	0.00%
2021/12/29	6	46.38	27	46.43	46.35	-21	29,190	-0.07%
2021/12/28	7	46.17	11	46.30	46.35	-4	29,352	-0.01%
2021/12/27	13	46.30	11	46.45	46.15	2	29,712	0.01%
2021/12/24	10	46.82	7	46.95	46.80	3	29,868	0.01%
2021/12/23	10	47.52	25	47.35	47.35	-15	29,994	-0.05%
2021/12/22	17	47.69	27	47.62	47.45	-10	30,262	-0.03%
2021/12/21	22	47.79	2	47.70	47.90	20	30,252	0.07%
2021/12/20	24	48.30	25	48.60	48.75	-1	30,013	0.00%
2021/12/17	32.1	48.20	34	48.05	47.65	-1.9	29,641	-0.01%
2021/12/16	2	46.83	10	46.98	47.10	-8	29,247	-0.03%
2021/12/15	12	47.01	21	46.90	47.00	-9	29,461	-0.03%
2021/12/14	19	47.01	0	0.00	46.70	19	29,633	0.06%
2021/12/13	27	47.76	34	47.98	47.90	-7	29,623	-0.02%
2021/12/10	15	47.44	24	47.30	47.00	-9	29,509	-0.03%
2021/12/09	10	47.90	6	47.71	47.30	4	29,827	0.01%
2021/12/08	36	48.10	31	48.13	47.60	5	30,311	0.02%
2021/12/07	15	47.65	47	47.55	47.95	-32	29,991	-0.11%
2021/12/06	4	46.35	5	46.20	46.20	-1	29,525	0.00%
2021/12/03	2	46.63	31	46.37	46.20	-29	29,605	-0.10%
2021/12/02	52.7	46.23	52	46.07	46.30	0.7	29,860	0.00%
2021/12/01	8	46.26	5	46.12	46.20	3	29,959	0.01%
2021/11/30	18	45.99	0	0.00	46.05	18	30,063	0.06%
2021/11/29	23	46.40	7	46.60	46.20	16	30,010	0.05%
2021/11/26	12	47.68	52.1	47.81	47.75	-40.1	30,027	-0.13%
2021/11/25	33	47.59	25.8	47.86	47.65	7.2	29,704	0.02%
2021/11/24	9	47.29	60	46.91	47.05	-51	29,565	-0.17%
2021/11/23	13	45.91	56.9	45.70	45.65	-43.9	29,073	-0.15%
2021/11/22	49	44.48	36	44.32	44.65	13	29,884	0.04%
2021/11/19	21	44.14	11	43.80	43.70	10	30,030	0.03%
2021/11/18	18	44.63	3	44.88	44.55	15	30,294	0.05%
2021/11/17	14.3	45.25	62	45.12	45.05	-47.7	30,370	-0.16%
2021/11/16	74	46.18	55	45.92	45.45	19	30,546	0.06%
2021/11/15	86	47.24	2	46.90	46.75	84	30,484	0.28%
2021/11/12	16	48.75	36	48.41	48.30	-20	31,117	-0.06%
2021/11/11	47	49.19	118	49.43	49.40	-71	31,100	-0.23%	大賣/
2021/11/10	22	46.75	56	46.94	46.75	-34	30,032	-0.11%
2021/11/09	107	47.00	40	47.06	46.90	67	30,377	0.22%	大買/
2021/11/08	85	46.12	45.1	46.09	46.35	39.9	29,604	0.13%
2021/11/04	13	42.07	15	42.27	42.55	-2	29,010	-0.01%
2021/11/03	4	41.55	7	41.38	41.75	-3	29,328	-0.01%
2021/11/02	47	40.94	75	40.78	40.30	-28	29,348	-0.10%
2021/11/01	69.5	42.04	46	41.22	41.10	23.5	29,188	0.08%
2021/10/29	85.8	44.22	13	44.33	44.15	72.8	28,525	0.26%
2021/10/28	22	44.91	6	44.98	44.95	16	28,490	0.06%
2021/10/27	20.1	44.99	20	45.07	45.10	0	28,676	0.00%
2021/10/26	17	45.25	4	45.15	45.15	13	28,861	0.05%
2021/10/25	23	45.20	6	45.27	45.15	17	29,402	0.06%
2021/10/22	26	45.53	30	45.25	45.05	-4	30,261	-0.01%
2021/10/21	17	46.33	35	46.36	46.30	-18	30,821	-0.06%
2021/10/20	4	44.70	5.5	44.55	44.55	-1.5	31,203	0.00%
2021/10/19	13	44.55	11	44.49	44.50	2	31,961	0.01%
2021/10/18	29	46.02	31	45.70	45.00	-2	33,279	-0.01%
2021/10/15	4	44.98	9	44.91	44.90	-5	34,479	-0.01%
2021/10/14	9	44.69	7	44.74	44.75	2	35,965	0.01%
2021/10/13	2	44.15	13	44.65	44.60	-11	38,464	-0.03%
2021/10/12	6	44.55	2	44.60	44.60	4	39,356	0.01%
2021/10/08	3	44.48	4	44.50	44.55	-1	40,508	0.00%
2021/10/07	2	44.35	2.6	44.55	44.65	-0.6	41,538	0.00%
2021/10/06	3	44.45	9	44.31	44.45	-6	43,305	-0.01%
2021/10/05	1	44.75	0	0.00	44.90	1	45,729	0.00%
2021/10/04	16	44.43	8	44.68	44.20	8	46,599	0.02%
2021/10/01	34	45.13	1	45.05	45.10	33	47,959	0.07%
2021/09/30	12	45.43	2	45.55	45.85	10	49,915	0.02%
2021/09/29	6	44.98	3	44.92	45.00	3	51,403	0.01%
2021/09/28	13	45.20	0	0.00	45.00	13	53,570	0.02%
2021/09/27	23	45.58	0	0.00	45.30	23	57,480	0.04%
2021/09/24	3	45.78	0	0.00	45.70	3	62,167	0.00%
2021/09/23	10	46.05	5	45.98	45.80	5	69,601	0.01%
2021/09/22	12	45.78	4	45.64	45.75	8	76,836	0.01%
2021/09/17	9	48.07	9	48.01	47.75	0	80,788	0.00%
2021/09/16	12	48.88	56.3	48.53	48.40	-44.3	82,968	-0.05%
2021/09/15	5	48.47	6	48.69	48.75	-1	83,489	0.00%
2021/09/14	19	49.62	5	49.33	49.30	14	84,968	0.02%
2021/09/13	17	50.16	23	50.22	50.50	-6	86,300	-0.01%
2021/09/10	23	48.98	21	49.19	48.75	2	86,105	0.00%
2021/09/09	8	47.49	8	47.79	47.90	0	86,148	0.00%
2021/09/08	22	47.97	15	47.75	47.05	7	86,592	0.01%
2021/09/07	29	49.47	27	49.27	48.35	2	86,871	0.00%
2021/09/06	4	49.55	15	49.49	49.20	-11	86,924	-0.01%
2021/09/03	38.3	49.89	53	49.30	48.85	-14.8	87,286	-0.02%
2021/09/02	20	49.18	3.2	49.96	48.60	16.9	87,905	0.02%
2021/09/01	29	50.82	28	50.84	50.20	1	88,583	0.00%
2021/08/31	22	50.39	27	50.43	50.60	-5	88,670	-0.01%
2021/08/30	20.2	50.19	13	50.24	49.95	7.2	89,428	0.01%
2021/08/27	10.1	49.37	16	49.63	50.20	-5.9	90,186	-0.01%
2021/08/26	41	50.42	58	50.15	49.00	-17	90,929	-0.02%
2021/08/25	23	47.87	7.2	47.97	48.10	15.8	92,275	0.02%
2021/08/24	8.3	47.32	33	48.02	48.35	-24.7	93,545	-0.03%
2021/08/23	6.2	47.76	13	47.43	47.70	-6.9	96,102	-0.01%
2021/08/20	16	46.52	10.1	46.29	46.00	5.9	97,374	0.01%
2021/08/19	17.1	47.38	6	47.18	46.55	11.1	98,081	0.01%
2021/08/18	31.3	46.40	17	46.74	48.55	14.3	98,353	0.01%
2021/08/17	36.4	48.43	21	48.46	47.00	15.4	97,910	0.02%
2021/08/16	37.2	50.84	8	50.76	50.40	29.2	97,863	0.03%
2021/08/13	29	52.61	4	52.35	52.30	25	98,613	0.03%
2021/08/12	18	52.27	65.1	53.00	53.50	-47.1	99,398	-0.05%
2021/08/11	63	51.83	46	52.15	50.90	17	100,420	0.02%
2021/08/10	48.1	51.43	4	51.40	50.90	44.1	99,818	0.04%
2021/08/09	45.3	51.94	43	52.13	51.50	2.3	101,040	0.00%
2021/08/06	4	51.28	12	51.23	51.00	-8	102,182	-0.01%
2021/08/05	60	51.20	8	51.30	50.90	52	103,966	0.05%
2021/08/04	15	52.28	1	52.30	52.20	14	105,230	0.01%
2021/08/03	47	53.25	5.1	53.23	53.50	41.9	108,385	0.04%
2021/08/02	2	52.70	37	53.35	54.10	-35	110,971	-0.03%
2021/07/30	58	53.10	14.1	53.54	52.00	44	111,955	0.04%
2021/07/29	23	52.94	28	53.01	53.60	-5	113,192	0.00%
2021/07/28	25.1	51.76	18	52.23	51.30	7.1	114,079	0.01%
2021/07/27	39.3	52.36	45	52.18	51.60	-5.7	115,128	0.00%
2021/07/26	47	53.00	147	53.61	52.80	-100	116,132	-0.09%	大賣/
2021/07/23	18	54.76	43	54.79	55.20	-25	116,839	-0.02%
2021/07/22	118.3	54.44	67	55.63	53.60	51.3	116,605	0.04%	大買/
2021/07/21	78	58.07	58	58.99	56.50	20	116,067	0.02%
2021/07/20	67.5	58.97	39.1	58.25	58.40	28.4	115,458	0.02%
2021/07/19	120	60.52	130	60.68	60.00	-10	115,103	-0.01%	大買/大賣/
2021/07/16	43	58.46	71	58.23	58.30	-28	115,684	-0.02%
2021/07/15	80	56.79	69	56.98	58.50	11	116,177	0.01%
2021/07/14	61.2	54.66	39.1	54.93	54.40	22.1	116,278	0.02%
2021/07/13	113.4	57.73	73	58.97	56.30	40.4	116,504	0.03%	大買/
2021/07/12	116	60.09	135	60.08	59.60	-19	116,141	-0.02%	大買/大賣/
2021/07/09	38	57.78	24	57.24	56.90	14	114,318	0.01%
2021/07/08	67.2	57.46	90.5	57.18	58.00	-23.3	115,233	-0.02%
2021/07/07	79.2	58.01	105	58.48	57.10	-25.9	114,284	-0.02%	大賣/
2021/07/06	62.1	60.63	93	60.65	59.50	-30.9	113,346	-0.03%
2021/07/05	63.3	61.54	68	61.71	60.50	-4.7	112,774	0.00%
2021/07/02	187	62.07	197	61.59	59.90	-10	112,517	-0.01%	大買/大賣/
2021/07/01	208	60.39	265.5	60.15	60.30	-57.5	110,796	-0.05%	大買/大賣/
2021/06/30	334.7	61.02	234	60.73	59.50	100.7	106,551	0.09%	大買/大賣/
2021/06/29	277.5	55.80	220.5	57.00	57.90	57	99,335	0.06%	大買/大賣/
2021/06/28	157	50.60	241.7	51.47	52.70	-84.7	92,252	-0.09%	大買/大賣/
2021/06/25	75	48.16	68	48.61	47.95	7	88,275	0.01%
2021/06/24	22	46.77	35	46.79	46.50	-13	86,098	-0.02%
2021/06/23	60	47.05	35	46.98	45.80	25	85,332	0.03%
2021/06/22	88	46.69	53	46.83	48.00	35	83,604	0.04%
2021/06/21	19.1	44.12	11	44.24	43.80	8.1	81,795	0.01%
2021/06/18	7	45.60	9	45.77	45.50	-2	81,400	0.00%
2021/06/17	47.1	46.17	56	46.58	45.95	-8.9	80,959	-0.01%
2021/06/16	18	46.64	18	46.57	45.75	0	80,404	0.00%
2021/06/15	26	46.48	10	46.50	47.05	16	79,901	0.02%
2021/06/11	12	45.99	12	46.77	45.95	0	79,516	0.00%
2021/06/10	51	45.23	55	45.38	46.55	-4	79,163	-0.01%
2021/06/09	48	46.23	23	45.95	45.75	25	78,380	0.03%
2021/06/08	30	48.13	50	48.21	47.80	-20	77,628	-0.03%
2021/06/07	23	47.97	11	47.17	47.60	12	77,228	0.02%
2021/06/04	50	49.34	37	49.28	48.60	13	76,205	0.02%
2021/06/03	38	49.26	59	49.56	48.80	-21	75,253	-0.03%
2021/06/02	83	49.62	86	49.40	49.05	-3	74,534	0.00%
2021/06/01	67	46.42	34	46.64	47.90	33	72,757	0.05%
2021/05/31	105	47.59	170	47.68	46.00	-65	72,920	-0.09%	大買/大賣/
2021/05/28	68	44.84	1,086	44.47	44.95	-1,018	70,381	-1.45%	大賣/鉅額交易
2021/05/27	13	41.48	35	41.56	40.90	-22	69,091	-0.03%
2021/05/26	14	39.79	29	40.31	40.70	-15	68,443	-0.02%
2021/05/25	9	40.01	7	40.24	39.75	2	67,979	0.00%
2021/05/24	38	39.78	13	40.19	40.20	25	67,863	0.04%
2021/05/21	98	39.84	18	40.01	40.30	80	67,958	0.12%
2021/05/20	105	40.12	57	40.12	39.50	48	66,983	0.07%	大買/
2021/05/19	80	41.04	115	41.28	41.50	-35	65,721	-0.05%	大賣/
2021/05/18	31	37.47	58	37.19	37.75	-27	64,142	-0.04%
2021/05/17	82.7	34.32	94	34.55	34.35	-11.3	63,937	-0.02%
2021/05/14	164	39.13	87	38.16	37.40	77	62,629	0.12%	大買/
2021/05/13	545	39.66	54	39.65	39.35	491	60,892	0.81%	大買/鉅額交易
2021/05/12	614	44.25	97.4	44.02	43.70	516.6	58,931	0.88%	大買/鉅額交易
2021/05/11	144	51.13	60	52.08	48.55	84	57,459	0.15%	大買/
2021/05/10	168	52.40	241.9	51.98	53.00	-73.9	54,145	-0.14%	大買/大賣/
2021/05/07	105	48.17	177.7	48.04	49.40	-72.7	51,262	-0.14%	大買/大賣/
2021/05/06	40	48.71	52	48.71	49.45	-12	49,859	-0.02%
2021/05/05	32	46.11	371	46.88	45.95	-339	48,126	-0.70%	大賣/鉅額交易
2021/05/04	439.3	44.04	136.1	45.56	43.70	303.2	46,697	0.65%	大買/大賣/鉅額交易
2021/05/03	132	50.13	139	49.92	48.45	-7	45,015	-0.02%	大買/大賣/
2021/04/29	52.4	48.31	87.4	48.26	48.00	-35	43,382	-0.08%
2021/04/28	24.2	46.81	45.2	47.03	46.45	-21	41,922	-0.05%
2021/04/27	55.2	48.36	29	48.18	47.85	26.2	41,642	0.06%
2021/04/26	146	47.93	121.5	48.20	48.70	24.5	40,781	0.06%	大買/大賣/
2021/04/23	134	46.36	40.3	46.53	45.70	93.7	39,893	0.23%	大買/
2021/04/22	330	50.92	162	51.50	48.30	168	38,942	0.43%	大買/大賣/鉅額交易
2021/04/21	97	46.36	81	46.32	48.00	16	35,741	0.04%
2021/04/20	150	45.21	80	45.14	46.50	70	34,540	0.20%	大買/
2021/04/19	77	44.81	129.9	45.12	46.05	-52.9	33,267	-0.16%	大賣/
2021/04/16	111	41.83	110	42.07	41.90	1	31,918	0.00%	大買/大賣/
2021/04/15	67	40.28	26	40.48	40.15	41	30,497	0.13%
2021/04/14	54	40.58	53.1	40.28	39.95	1	30,141	0.00%
2021/04/13	64	39.57	139	40.27	39.55	-75	28,521	-0.26%	大賣/
2021/04/12	98	40.09	54.1	40.66	40.80	43.9	28,017	0.16%
2021/04/09	59.3	38.85	197	39.66	38.50	-137.8	26,927	-0.51%	大賣/鉅額交易
2021/04/08	142.2	39.52	72.1	39.58	39.35	70.1	26,031	0.27%	大買/
2021/04/07	312	37.07	213.2	37.30	37.85	98.9	24,214	0.41%	大買/大賣/
2021/04/06	10	34.45	31	34.38	34.45	-21	22,297	-0.09%
2021/04/01	5	31.38	59.2	31.30	31.35	-54.2	22,073	-0.25%
2021/03/31	2.1	31.44	26	31.44	31.35	-24	22,107	-0.11%
2021/03/30	21	30.90	29	30.94	31.10	-8	21,953	-0.04%
2021/03/29	9	30.53	8	30.59	30.50	1	22,022	0.00%
2021/03/26	10	29.80	3	29.70	29.80	7	23,036	0.03%
2021/03/24	6	29.55	0	0.00	29.40	6	24,143	0.02%
2021/03/23	2	29.80	28	29.86	29.90	-26	24,409	-0.11%
2021/03/22	1	29.60	11	29.50	29.70	-10	24,926	-0.04%
2021/03/19	1	29.35	69	29.43	29.35	-68	25,487	-0.27%
2021/03/18	0	0.00	2	29.75	29.75	-2	25,978	-0.01%
2021/03/17	11	29.52	3	29.42	29.70	8	26,973	0.03%
2021/03/16	14	29.56	0	0.00	29.55	14	28,297	0.05%
2021/03/15	12	30.39	0	0.00	30.35	12	28,818	0.04%
2021/03/12	4	30.29	2	30.48	30.60	2	29,225	0.01%
2021/03/11	0	0.00	9	30.77	30.60	-9	30,507	-0.03%
2021/03/10	4.8	30.36	3	30.15	30.40	1.8	31,505	0.01%
2021/03/09	7	30.41	11	30.43	30.35	-4	32,527	-0.01%
2021/03/08	21	29.85	6	29.78	29.55	15	32,658	0.05%
2021/03/05	104	30.95	120	30.61	30.20	-16	32,969	-0.05%	大買/大賣/
2021/03/04	32	33.05	76.3	33.18	32.80	-44.3	33,058	-0.13%
2021/03/03	5	31.42	19	31.47	31.60	-14	32,025	-0.04%
2021/03/02	11	31.12	7	31.58	30.45	4	33,205	0.01%
2021/02/26	20.7	31.34	53	31.39	31.20	-32.3	33,433	-0.10%
2021/02/25	2	30.80	11	31.03	30.90	-9	33,046	-0.03%
2021/02/24	12	30.58	8	30.74	30.35	4	33,029	0.01%
2021/02/23	116	30.77	27	30.84	30.85	89	32,714	0.27%	大買/
2021/02/22	18	29.33	7	29.39	29.45	11	32,028	0.03%
2021/02/19	3	27.75	7	28.15	28.20	-4	31,837	-0.01%
2021/02/18	7	27.84	2	27.55	27.85	5	31,859	0.02%
2021/02/17	12	27.08	29.3	26.92	27.65	-17.3	31,818	-0.05%
2021/02/05	25	25.41	0	0.00	25.50	25	31,545	0.08%
2021/02/04	0	0.00	1	25.90	25.90	-1	31,699	0.00%
2021/02/03	2.3	25.89	0	0.00	25.70	2.3	31,928	0.01%
2021/02/02	13	25.96	7	26.22	26.45	6	32,400	0.02%
2021/02/01	1	26.15	3	26.03	26.20	-2	32,775	-0.01%
2021/01/29	10	25.15	2	25.20	25.10	8	33,013	0.02%
2021/01/28	17	25.38	0	0.00	25.40	17	33,332	0.05%
2021/01/27	25	25.95	6	26.52	25.80	19	33,894	0.06%
2021/01/26	5	26.64	2	26.80	26.80	3	35,106	0.01%
2021/01/25	15	26.90	21	27.01	27.15	-6	35,725	-0.02%
2021/01/22	22	25.46	90	25.49	25.90	-68	36,213	-0.19%
2021/01/21	21	26.14	13	26.11	25.90	8	36,365	0.02%
2021/01/20	20	26.13	7	25.89	25.85	13	37,058	0.04%
2021/01/19	10	27.22	2	27.80	27.10	8	36,744	0.02%
2021/01/18	23	27.30	0	0.00	27.45	23	36,641	0.06%
2021/01/15	1	28.00	3	28.17	27.95	-2	36,487	-0.01%
2021/01/14	3	29.35	11	29.25	28.65	-8	36,265	-0.02%
2021/01/13	22	28.71	7	28.63	28.65	15	36,306	0.04%
2021/01/12	16	30.09	28.2	30.12	29.65	-12.2	35,776	-0.03%
2021/01/11	2	30.35	35	30.64	30.85	-33	35,532	-0.09%
2021/01/08	3	30.28	5	30.76	30.85	-2	35,398	-0.01%
2021/01/07	17	30.30	19	30.75	30.80	-2	35,250	-0.01%
2021/01/06	24	30.67	4	30.69	29.90	20	34,962	0.06%
2021/01/05	39	31.24	92	30.96	30.90	-53	35,339	-0.15%
2021/01/04	4	31.33	5	31.05	31.00	-1	35,400	0.00%
2020/12/31	7	30.42	15	30.64	31.30	-8	35,206	-0.02%
2020/12/30	20	31.29	7	31.09	30.95	13	34,896	0.04%
2020/12/29	14	30.79	32	31.07	31.00	-18	34,474	-0.05%
2020/12/28	16	30.19	6.5	30.47	30.25	9.5	34,001	0.03%
2020/12/25	83	30.65	39	30.54	30.65	44	33,585	0.13%
2020/12/24	8	31.42	8	31.47	31.10	0	33,198	0.00%
2020/12/23	14	31.31	0	0.00	31.25	14	32,986	0.04%
2020/12/22	67	32.20	44	32.69	30.85	23	32,667	0.07%
2020/12/21	19	32.48	6	32.48	32.40	13	31,440	0.04%
2020/12/18	12	31.94	22	32.01	31.85	-10	30,695	-0.03%
2020/12/17	10	31.69	17.3	31.52	32.00	-7.3	30,285	-0.02%
2020/12/16	14	31.73	14	31.85	32.00	0	29,947	0.00%
2020/12/15	26	31.09	10	31.54	30.95	16	29,343	0.05%
2020/12/14	29.9	31.00	1	31.50	30.90	28.9	28,754	0.10%
2020/12/11	21	31.66	61	31.09	31.35	-40	28,210	-0.14%
2020/12/10	55	33.15	67	32.84	32.10	-12	27,234	-0.04%
2020/12/09	6	32.24	16.3	31.88	32.00	-10.3	25,915	-0.04%
2020/12/08	26	31.07	4.8	31.33	31.10	21.2	25,320	0.08%
2020/12/07	49	31.76	55	32.02	31.00	-6	24,861	-0.02%
2020/12/04	19	30.51	60	30.62	30.60	-41	23,494	-0.17%
2020/12/03	12	28.73	54.6	29.27	29.20	-42.6	22,316	-0.19%
2020/12/02	57	27.83	6	27.91	27.80	51	21,321	0.24%
2020/12/01	87	27.89	5.7	28.20	27.95	81.3	20,950	0.39%
2020/11/30	60	27.84	88	28.20	28.10	-28	20,195	-0.14%
2020/11/27	12	26.47	5.4	26.72	26.85	6.6	19,182	0.03%
2020/11/26	25	26.30	119.4	26.18	26.35	-94.4	18,505	-0.51%	大賣/
2020/11/25	3	24.67	6	24.65	24.85	-3	16,813	-0.02%
2020/11/24	1	23.90	0	0.00	23.75	1	16,303	0.01%
2020/11/23	16	23.94	1	24.00	24.30	15	16,140	0.09%
2020/11/20	2	24.00	1	23.80	23.75	1	15,843	0.01%
2020/11/19	0	0.00	4	24.00	24.05	-4	15,636	-0.03%
2020/11/18	14	24.67	10	24.71	24.60	4	15,415	0.03%
2020/11/17	2	24.70	10	24.60	24.65	-8	15,220	-0.05%
2020/11/16	4	24.01	3	24.20	24.15	1	15,186	0.01%
2020/11/13	4	24.24	5	24.40	24.15	-1	15,049	-0.01%
2020/11/12	4	24.39	30.3	24.49	24.75	-26.3	14,918	-0.18%
2020/11/11	18	24.71	22.2	24.95	24.65	-4.2	14,680	-0.03%
2020/11/10	18	24.92	42.4	25.09	24.90	-24.4	14,494	-0.17%
2020/11/09	19	24.52	34.3	24.76	24.85	-15.3	13,952	-0.11%
2020/11/06	1	23.95	51	24.14	24.10	-50	13,465	-0.37%
2020/11/05	15	24.19	45.5	24.29	23.85	-30.5	13,083	-0.23%
2020/11/04	23	24.32	101	24.06	24.50	-78	12,721	-0.61%	大賣/
2020/11/03	568	23.45	50.2	24.08	24.10	517.8	12,087	4.28%	大買/鉅額交易
2020/11/02	16	23.11	60.2	23.03	23.15	-44.2	10,669	-0.41%
2020/10/30	33.2	22.19	39	22.22	21.90	-5.8	9,912	-0.06%
2020/10/29	9	22.98	18	22.81	22.65	-9	9,077	-0.10%
2020/10/28	13	22.92	50	23.02	22.90	-37	8,635	-0.43%
2020/10/27	7	21.19	41	21.46	21.50	-34	7,762	-0.44%
2020/10/26	32	21.10	6	21.21	21.05	26	7,681	0.34%
2020/10/23	2	20.55	2	21.00	21.00	0	7,646	0.00%
2020/10/22	28	20.88	2	21.15	20.65	26	7,590	0.34%
2020/10/21	1	21.30	14	21.37	21.30	-13	7,424	-0.18%
2020/10/20	5	20.35	1	20.40	20.35	4	7,186	0.06%
2020/10/19	0	0.00	26	21.00	20.80	-26	7,118	-0.37%
2020/10/16	2	21.20	1	21.25	21.15	1	7,049	0.01%
2020/10/15	4	21.65	4	21.45	21.60	0	6,976	0.00%
2020/10/14	24	22.04	72	22.05	22.00	-48	6,894	-0.70%
2020/10/13	29	21.72	53	22.33	22.30	-24	6,791	-0.35%
2020/10/12	50	21.80	3	21.87	22.00	47	6,033	0.78%
2020/10/08	0	0.00	9	20.01	20.00	-9	5,673	-0.16%
2020/10/06	0	0.00	6	20.05	19.90	-6	5,832	-0.10%
2020/09/29	1	19.10	6	19.50	19.50	-5	6,006	-0.08%
2020/09/28	0.1	19.15	0	0.00	19.05	0.1	5,984	0.00%
2020/09/25	3	18.87	0	0.00	18.95	3	6,021	0.05%
2020/09/24	20	19.24	104	19.10	19.10	-84	6,006	-1.40%	大賣/
2020/09/23	16	20.06	26	20.07	20.00	-10	5,953	-0.17%
2020/09/22	8	20.25	10	20.50	20.20	-2	5,992	-0.03%
2020/09/21	0	0.00	5	20.80	20.65	-5	6,179	-0.08%
2020/09/18	0	0.00	8	20.86	21.00	-8	6,485	-0.12%
2020/09/17	4.1	20.75	16	20.98	20.75	-11.9	6,786	-0.18%
2020/09/15	5	20.40	20	20.38	20.50	-15	7,356	-0.20%
2020/09/14	6	21.27	4	21.14	20.70	2	7,588	0.03%
2020/09/11	17	21.75	370	21.78	21.40	-353	7,495	-4.71%	大賣/鉅額交易
2020/09/10	2	22.80	0	0.00	22.90	2	7,258	0.03%
2020/09/09	0	0.00	16	22.55	22.85	-16	7,234	-0.22%
2020/09/08	3	22.23	0	0.00	22.15	3	7,240	0.04%
2020/09/07	2	22.35	2.2	22.36	22.45	-0.2	7,304	0.00%
2020/09/04	6	21.60	0	0.00	21.65	6	7,277	0.08%
2020/09/03	24	22.17	0	0.00	22.10	24	7,259	0.33%
2020/09/02	11.1	22.35	2	22.30	22.40	9.1	7,250	0.13%
2020/09/01	0	0.00	14	21.40	21.70	-14	7,186	-0.19%
2020/08/27	0	0.00	1	21.10	21.00	-1	7,174	-0.01%
2020/08/26	1	21.70	0	0.00	21.45	1	7,160	0.01%
2020/08/21	3	20.82	0	0.00	21.35	3	7,316	0.04%
2020/08/20	16.1	20.46	0	0.00	20.55	16.1	7,288	0.22%
2020/08/19	5.2	20.97	2	20.80	20.85	3.2	7,141	0.04%
2020/08/18	5	21.40	0	0.00	21.40	5	7,074	0.07%
2020/08/17	53	21.22	100	21.30	21.35	-47	7,102	-0.66%
2020/08/14	2	21.65	0	0.00	21.60	2	7,079	0.03%
2020/08/13	11	21.80	0	0.00	21.80	11	7,062	0.16%
2020/08/11	2.1	22.64	0	0.00	22.20	2.1	6,987	0.03%
2020/08/07	1	22.20	0	0.00	22.25	1	6,928	0.01%
2020/08/06	5	22.70	0	0.00	22.70	5	6,895	0.07%
2020/08/03	24	22.81	1	22.75	22.65	23	6,994	0.33%
2020/07/31	83	23.20	0	0.00	23.25	83	6,990	1.19%
2020/07/30	0	0.00	4	23.45	23.65	-4	7,009	-0.06%
2020/07/28	6	22.02	2	22.00	22.00	4	7,185	0.06%
2020/07/27	10	23.08	0	0.00	22.65	10	7,211	0.14%
2020/07/24	9	24.01	0	0.00	23.80	9	7,190	0.13%
2020/07/21	0.1	24.60	0	0.00	24.60	0.1	7,340	0.00%
2020/07/20	1	24.15	1	24.35	24.55	0	7,341	0.00%
2020/07/17	32	24.81	20	24.60	24.60	12	7,342	0.16%
2020/07/16	40	25.00	0	0.00	25.05	40	7,371	0.54%
2020/07/14	0	0.00	2	26.10	25.80	-2	7,402	-0.03%
2020/07/13	19	26.19	10	26.25	26.00	9	7,330	0.12%
2020/07/10	9	26.83	0	0.00	26.70	9	7,282	0.12%
2020/07/09	1	27.40	4	27.14	27.30	-3	7,226	-0.04%
2020/07/08	35	26.82	8	26.85	26.80	27	7,106	0.38%
2020/07/07	2	26.85	0	0.00	26.80	2	7,175	0.03%
2020/07/06	4	26.73	0	0.00	26.90	4	7,267	0.06%
2020/07/03	4	26.65	0	0.00	26.85	4	7,334	0.05%
2020/07/02	2	26.90	6	26.90	26.95	-4	7,345	-0.05%
2020/07/01	30	27.20	0	0.00	27.10	30	7,375	0.41%
2020/06/30	4	26.95	23	26.75	27.10	-19	7,451	-0.25%
2020/06/29	20	25.72	9	26.26	26.35	11	7,246	0.15%
2020/06/24	14	25.65	2	25.60	26.05	12	6,930	0.17%
2020/06/23	9	25.33	5	25.30	25.40	4	6,650	0.06%
2020/06/22	7	25.81	2	25.90	25.25	5	6,309	0.08%
2020/06/19	9	26.44	5	26.00	26.00	4	6,023	0.07%
2020/06/18	4	27.05	0	0.00	26.95	4	5,733	0.07%
2020/06/16	20	27.20	0	0.00	27.30	20	5,803	0.34%
2020/06/11	107	27.85	15	27.85	27.55	92	5,802	1.59%	大買/
2020/06/10	15	27.60	1	27.55	27.65	14	5,761	0.24%
2020/06/09	0	0.00	5	27.95	27.80	-5	5,891	-0.08%
2020/06/08	9	27.34	7.4	27.45	27.40	1.6	5,930	0.03%
2020/06/05	12	27.70	2	27.65	27.70	10	5,995	0.17%
2020/06/04	0	0.00	9	27.75	27.80	-9	6,053	-0.15%
2020/06/03	7	27.42	14	27.34	27.40	-7	6,053	-0.12%
2020/06/02	2	26.70	0.8	26.75	26.85	1.2	6,039	0.02%
2020/06/01	1	26.75	0	0.00	26.70	1	6,069	0.02%
2020/05/29	4	27.00	0	0.00	26.85	4	6,065	0.07%
2020/05/28	9	27.38	10.1	27.60	27.45	-1.1	6,074	-0.02%
2020/05/26	1	27.20	8	27.20	27.30	-7	6,171	-0.11%
2020/05/25	0	27.00	0	0.00	27.00	0	6,216	0.00%
2020/05/22	0	0.00	2	26.95	27.00	-2	6,212	-0.03%
2020/05/21	2	26.65	1	26.95	26.95	1	6,149	0.02%
2020/05/19	1	25.90	0	0.00	25.80	1	6,072	0.02%
2020/05/13	0	0.00	4	26.76	26.80	-4	5,999	-0.07%
2020/05/11	1	27.50	2	27.45	27.50	-1	5,945	-0.02%
2020/05/08	10	26.95	5	27.10	26.95	5	5,899	0.08%
2020/05/07	0	0.00	1	27.15	27.35	-1	5,826	-0.02%
2020/05/06	0	0.00	1	27.20	27.05	-1	5,794	-0.02%
2020/05/04	2	27.15	0	0.00	27.50	2	5,677	0.04%
2020/04/30	1	26.65	0	0.00	26.65	1	5,504	0.02%
2020/04/29	0	0.00	3	26.48	26.30	-3	5,449	-0.06%
2020/04/28	1	26.30	0	0.00	26.30	1	5,407	0.02%
2020/04/27	3	26.20	0	0.00	26.40	3	5,454	0.05%
2020/04/24	0	0.00	13	25.62	25.40	-13	5,347	-0.24%
2020/04/23	2	25.55	0	0.00	25.20	2	5,316	0.04%
2020/04/21	0	0.00	12	25.77	25.55	-12	5,316	-0.23%
2020/04/20	1	26.15	2	25.70	26.25	-1	5,288	-0.02%
2020/04/17	3	25.77	0	0.00	25.50	3	5,337	0.06%
2020/04/16	4	25.90	3	25.65	25.70	1	5,325	0.02%
2020/04/15	0	0.00	2	25.65	26.15	-2	5,295	-0.04%
2020/04/14	0	0.00	3	25.55	25.55	-3	5,247	-0.06%
2020/04/13	4	25.28	1	25.40	25.25	3	5,238	0.06%
2020/04/10	1	25.45	2	25.55	25.40	-1	5,271	-0.02%
2020/04/09	12	25.03	0	0.00	25.40	12	5,270	0.23%
2020/04/08	1	23.85	1	24.45	24.80	0	5,172	0.00%
2020/04/07	1	24.00	2	24.50	24.10	-1	5,091	-0.02%
2020/04/01	2	25.20	0	0.00	25.00	2	5,046	0.04%
2020/03/27	1	26.90	0	0.00	26.70	1	5,279	0.02%
2020/03/26	1	26.90	0	0.00	27.10	1	5,517	0.02%
2020/03/25	0	0.00	3	27.60	27.20	-3	5,748	-0.05%
2020/03/24	1	26.90	0	0.00	26.70	1	5,833	0.02%
2020/03/20	6	25.57	0	0.00	25.65	6	6,001	0.10%
2020/03/19	0	0.00	15	24.79	24.20	-15	5,993	-0.25%
2020/03/18	1	27.50	0	0.00	26.85	1	6,004	0.02%
2020/03/17	0	0.00	5	26.52	27.45	-5	5,971	-0.08%
2020/03/13	0	0.00	69	27.45	28.40	-69	5,943	-1.16%
2020/03/12	0	0.00	1	30.00	30.00	-1	5,803	-0.02%
2020/03/11	1	30.50	1	30.75	30.35	0	5,777	0.00%
2020/03/10	0.1	30.00	0	0.00	30.05	0.1	5,682	0.00%
2020/03/09	1	29.95	0	0.00	29.90	1	5,685	0.02%
2020/03/06	4	30.30	0	0.00	30.00	4	5,825	0.07%
2020/03/05	9	30.65	0	0.00	30.75	9	5,798	0.16%
2020/03/03	2	31.25	20	31.00	31.00	-18	5,757	-0.31%
2020/02/27	9	31.16	0	0.00	30.90	9	5,635	0.16%
2020/02/26	5	31.10	32	31.80	31.65	-27	5,528	-0.49%
2020/02/25	0	0.00	5	31.26	31.30	-5	5,461	-0.09%
2020/02/24	2	31.25	1	31.20	31.20	1	5,476	0.02%
2020/02/21	26	31.22	1	31.35	31.40	25	5,495	0.45%
2020/02/20	2	30.90	0	0.00	30.95	2	5,467	0.04%
2020/02/19	6	31.09	3	31.17	31.10	3	5,482	0.05%
2020/02/18	11	30.97	0	0.00	30.90	11	5,541	0.20%
2020/02/14	20.1	30.55	2	30.50	30.45	18.1	5,730	0.31%
2020/02/13	6	30.28	0	0.00	30.15	6	5,722	0.10%
2020/02/07	2	29.25	0	0.00	29.25	2	5,679	0.04%
2020/02/03	2	29.25	0	0.00	29.35	2	5,708	0.04%
2020/01/30	0	0.00	1	29.40	29.80	-1	5,888	-0.02%
2020/01/20	2	31.15	0	0.00	31.10	2	5,774	0.03%
2020/01/16	3	31.63	0	0.00	31.55	3	5,771	0.05%
2020/01/13	2	31.95	4	31.89	31.95	-2	5,823	-0.03%
2020/01/10	0	0.00	3	31.20	31.25	-3	5,934	-0.05%
2020/01/08	8	30.71	0	0.00	30.50	8	5,899	0.14%
2020/01/03	28	31.78	0	0.00	31.40	28	5,842	0.48%
2020/01/02	0	0.00	2	32.30	32.10	-2	5,790	-0.03%
2019/12/31	0	0.00	4	32.15	32.05	-4	5,811	-0.07%
2019/12/30	0	0.00	2	32.40	32.30	-2	5,817	-0.03%
2019/12/27	2	31.88	0	0.00	31.85	2	5,766	0.03%
2019/12/26	13	32.16	15	31.95	31.80	-2	5,815	-0.03%
2019/12/25	13	32.33	2	32.30	32.30	11	5,873	0.19%
2019/12/24	3	32.23	3	32.25	32.60	0	5,872	0.00%
2019/12/23	4	32.11	6	32.50	32.55	-2	5,758	-0.03%
2019/12/20	3	31.75	11	31.82	31.75	-8	5,649	-0.14%
2019/12/19	0	0.00	32	31.38	31.55	-32	5,448	-0.59%
2019/12/18	17	31.44	7	31.24	31.40	10	5,345	0.19%
2019/12/17	22	30.65	21	30.64	30.70	1	5,184	0.02%
2019/12/16	3	30.83	5	30.89	30.85	-2	5,103	-0.04%
2019/12/13	25	30.45	5	30.30	30.45	20	4,980	0.40%
2019/12/12	1	29.25	0	0.00	29.55	1	4,829	0.02%
2019/12/11	0	0.00	50	28.93	29.25	-50	4,899	-1.02%
2019/12/10	26	29.53	10	30.15	29.30	16	4,850	0.33%
2019/12/09	51	30.79	3	30.75	30.75	48	4,738	1.01%
2019/12/06	15	30.55	2	30.45	30.70	13	4,670	0.28%
2019/12/05	10	29.80	0	0.00	29.80	10	4,555	0.22%
2019/12/04	0	0.00	20	29.65	29.75	-20	4,502	-0.44%
2019/12/03	24	29.78	12	29.44	29.90	12	4,430	0.27%
2019/12/02	8	28.23	0	0.00	28.35	8	4,264	0.19%
2019/11/29	2	29.25	0	0.00	29.10	2	4,235	0.05%
2019/11/27	7	29.53	0	0.00	29.50	7	4,243	0.16%
2019/11/26	0	0.00	1	29.75	29.60	-1	4,207	-0.02%
2019/11/22	1	29.85	0	0.00	29.70	1	4,231	0.02%
2019/11/20	4	30.63	3	30.65	30.40	1	4,381	0.02%
2019/11/19	6	29.99	0	0.00	30.25	6	4,450	0.13%
2019/11/18	3	29.60	0	0.00	29.75	3	4,483	0.07%
2019/11/15	0	0.00	33.1	29.21	29.50	-33.1	4,528	-0.73%
2019/11/14	8	29.58	0	0.00	29.50	8	4,530	0.18%
2019/11/13	6	31.53	0	0.00	30.85	6	4,419	0.14%
2019/11/12	10	32.65	0	0.00	32.40	10	4,372	0.23%
2019/11/08	6	32.95	0	0.00	32.95	6	4,607	0.13%
2019/11/05	1	32.70	1	33.10	32.90	0	4,697	0.00%
2019/11/04	0.1	32.60	0	0.00	32.55	0.1	4,700	0.00%
2019/11/01	0	0.00	5	33.00	33.00	-5	4,678	-0.11%
2019/10/31	0	0.00	3	32.90	32.90	-3	4,690	-0.06%
2019/10/30	8	32.52	1	32.70	32.50	7	4,689	0.15%
2019/10/29	16	33.83	12	32.92	33.25	4	4,613	0.09%
2019/10/28	0	0.00	4	33.68	33.60	-4	4,485	-0.09%
2019/10/25	7	33.71	0	0.00	33.50	7	4,542	0.15%
2019/10/23	0	0.00	1	33.85	33.90	-1	4,556	-0.02%
2019/10/18	15	33.47	0	0.00	33.15	15	4,716	0.32%
2019/10/16	0	0.00	4	34.03	33.85	-4	4,544	-0.09%
2019/10/14	0.3	33.90	5	33.64	34.00	-4.7	4,540	-0.10%
2019/10/09	2	33.40	0	0.00	33.20	2	4,487	0.04%
2019/10/08	10	33.80	2	33.65	33.80	8	4,454	0.18%
2019/10/07	1	33.05	0	0.00	33.30	1	4,426	0.02%
2019/10/04	4	32.50	4	32.60	32.50	0	4,375	0.00%
2019/10/03	1	33.00	0	0.00	32.95	1	4,342	0.02%
2019/10/01	5	33.61	0	0.00	33.10	5	4,232	0.12%
2019/09/27	1	34.95	0	0.00	34.75	1	4,071	0.02%
2019/09/26	9	35.47	10	35.20	35.25	-1	3,985	-0.03%
2019/09/25	39	36.24	3	36.70	36.00	36	3,866	0.93%
2019/09/24	2	38.05	0	0.00	38.05	2	3,689	0.05%
2019/09/23	0	0.00	2	38.90	38.35	-2	3,681	-0.05%
2019/09/20	0	0.00	4	39.15	39.00	-4	3,704	-0.11%
2019/09/19	2	39.05	0	0.00	39.05	2	3,685	0.05%
2019/09/17	8	39.76	0	0.00	39.50	8	3,932	0.20%
2019/09/16	6	40.05	0	0.00	39.95	6	4,111	0.15%
2019/09/11	4	38.98	2	39.00	38.75	2	4,189	0.05%
2019/09/09	2	38.60	0	0.00	38.50	2	4,329	0.05%
2019/09/06	0	0.00	5	38.95	38.80	-5	4,413	-0.11%
2019/09/05	6	38.85	0	0.00	38.75	6	4,448	0.13%
2019/09/04	6	39.17	0	0.00	39.25	6	4,457	0.13%
2019/09/03	0	0.00	1	39.15	39.40	-1	4,526	-0.02%
2019/09/02	1	38.80	0	0.00	38.75	1	4,470	0.02%
2019/08/30	0	0.00	10	38.35	38.10	-10	4,421	-0.23%
2019/08/29	4	38.18	0	0.00	38.15	4	4,418	0.09%
2019/08/28	10	38.10	0	0.00	38.10	10	4,423	0.23%
2019/08/27	0	0.00	10	38.20	38.10	-10	4,431	-0.23%
2019/08/26	5	38.80	0	0.00	38.80	5	4,379	0.11%
2019/08/23	2	38.25	0	0.00	38.15	2	4,287	0.05%
2019/08/22	5	39.60	0	0.00	39.20	5	4,191	0.12%
2019/08/20	2	40.70	2.5	40.78	40.50	-0.5	4,042	-0.01%
2019/08/19	2	41.10	0	0.00	41.40	2	4,031	0.05%
2019/08/16	7	42.04	0	0.00	42.10	7	4,141	0.17%
2019/08/15	13	42.16	2	42.10	42.05	11	4,154	0.26%
2019/08/14	3	42.60	4	43.11	42.50	-1	4,120	-0.02%
2019/08/13	3	45.40	0	0.00	45.40	3	4,062	0.07%
2019/08/12	7	45.77	3	46.00	45.70	4	3,959	0.10%
2019/08/08	6	45.68	0	0.00	45.70	6	3,913	0.15%
2019/08/06	1	45.65	1	45.60	45.65	0	4,015	0.00%
2019/08/02	1	45.90	0	0.00	45.90	1	4,040	0.02%
2019/08/01	0	0.00	6	46.25	46.05	-6	4,075	-0.15%
2019/07/29	3	46.43	11	46.51	46.50	-8	4,351	-0.18%
2019/07/26	1	45.80	0	0.00	46.00	1	4,307	0.02%
2019/07/25	3	45.68	0	0.00	45.70	3	4,338	0.07%
2019/07/24	4	46.28	0	0.00	46.00	4	4,352	0.09%
2019/07/23	1	47.00	5	46.86	46.80	-4	4,290	-0.09%
2019/07/22	3	47.03	1	47.25	46.80	2	4,266	0.05%
2019/07/18	1	46.05	0	0.00	45.85	1	4,170	0.02%
2019/07/17	2	45.90	1	45.95	45.75	1	4,206	0.02%
2019/07/12	0	0.00	5	45.12	45.15	-5	4,357	-0.11%
2019/07/09	2	45.40	0	0.00	45.45	2	4,723	0.04%
2019/07/03	2	45.20	0	0.00	45.20	2	5,084	0.04%
2019/07/02	3	45.65	0	0.00	45.45	3	5,195	0.06%
2019/07/01	0	0.00	1	45.50	45.50	-1	5,207	-0.02%
2019/06/28	2	45.35	5	45.39	45.30	-3	5,252	-0.06%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/25	2	46.50	5	46.24	46.75	-3	5,301	-0.06%
2019/06/21	0	0.00	7	46.19	46.40	-7	5,328	-0.13%
2019/06/19	10	45.90	5	46.05	45.80	5	5,252	0.10%
2019/06/18	8	45.79	10	45.94	46.00	-2	5,337	-0.04%
2019/06/17	3	45.93	8	45.78	45.85	-5	5,770	-0.09%
2019/06/14	0	0.00	4	45.43	45.50	-4	5,918	-0.07%
2019/06/13	3	45.18	7	44.96	45.15	-4	5,961	-0.07%
2019/06/12	0	0.00	2	45.20	44.90	-2	6,029	-0.03%
2019/06/11	4	45.00	4	44.70	45.00	0	6,142	0.00%
2019/06/06	0	0.00	2	44.00	43.95	-2	6,080	-0.03%
2019/06/05	0	0.00	3	44.25	44.00	-3	6,099	-0.05%
2019/06/04	3	43.90	0	0.00	43.95	3	6,114	0.05%
2019/06/03	2	44.05	0	0.00	43.90	2	6,154	0.03%
2019/05/31	3	44.10	7	44.13	44.05	-4	6,207	-0.06%
2019/05/30	4	44.03	1	44.15	44.00	3	6,275	0.05%
2019/05/29	0	0.00	9	44.25	44.15	-9	6,355	-0.14%
2019/05/28	3	43.97	1	44.00	44.10	2	6,361	0.03%
2019/05/27	4	43.85	5	43.89	43.90	-1	6,417	-0.02%
2019/05/24	4	43.94	5	44.00	43.80	-1	6,473	-0.02%
2019/05/23	13	44.62	7	44.86	44.05	6	6,541	0.09%
2019/05/22	8	44.44	6	44.47	44.65	2	6,421	0.03%
2019/05/21	3	43.95	0	0.00	44.20	3	6,469	0.05%
2019/05/20	5	44.05	6	44.63	43.95	-1	6,497	-0.02%
2019/05/16	1	43.95	5	43.90	43.90	-4	6,588	-0.06%
2019/05/15	5	43.80	0	0.00	43.90	5	6,684	0.07%
2019/05/13	2	43.70	1	43.80	43.70	1	7,035	0.01%
2019/05/10	1	43.85	1	43.90	43.85	0	7,139	0.00%
2019/05/09	1	43.85	0	0.00	43.85	1	7,167	0.01%
2019/05/08	2	44.10	11	44.14	43.90	-9	7,191	-0.13%
2019/05/07	5	44.40	0	0.00	44.25	5	7,231	0.07%
2019/05/06	4	44.70	1	44.65	44.40	3	7,482	0.04%
2019/05/03	0	0.00	6	44.05	44.00	-6	7,359	-0.08%
2019/05/02	0	0.00	2	44.20	43.80	-2	7,425	-0.03%
2019/04/29	0	0.00	3	43.83	43.85	-3	7,515	-0.04%
2019/04/26	15	43.91	1	44.10	43.70	14	7,565	0.19%
2019/04/25	2	43.95	1	43.80	43.90	1	7,661	0.01%
2019/04/24	1	43.80	0	0.00	43.85	1	7,751	0.01%
2019/04/23	0.1	43.80	0	0.00	43.80	0.1	7,892	0.00%
2019/04/22	2	43.80	1	43.95	43.75	1	7,954	0.01%
2019/04/17	3	43.55	3	44.05	43.95	0	8,424	0.00%
2019/04/16	10	43.65	0	0.00	43.70	10	8,758	0.11%
2019/04/15	6	43.67	1	43.70	43.60	5	8,982	0.06%
2019/04/12	11	43.70	1	44.00	44.00	10	9,087	0.11%
2019/04/11	10	44.08	1	43.95	44.00	9	9,154	0.10%
2019/04/10	10	44.17	2	44.48	44.15	8	9,091	0.09%
2019/04/09	5	44.21	0	0.00	44.20	5	9,093	0.05%
2019/04/08	6	44.90	0.3	44.85	44.80	5.7	9,010	0.06%
2019/04/03	1	45.65	0	0.00	45.70	1	8,951	0.01%
2019/04/02	0	0.00	13	45.60	45.55	-13	9,222	-0.14%
2019/04/01	4	45.50	0	0.00	45.10	4	9,445	0.04%
2019/03/29	4	45.24	1	45.15	45.45	3	9,629	0.03%
2019/03/28	1	45.00	1	45.10	44.95	0	9,955	0.00%
2019/03/27	11	46.45	3	45.67	45.55	8	9,886	0.08%
2019/03/25	1	45.30	0	0.00	45.95	1	9,644	0.01%
2019/03/22	11	46.49	6	46.12	46.15	5	9,617	0.05%
2019/03/21	0	0.00	15	47.34	46.80	-15	9,505	-0.16%
2019/03/20	29	46.60	40	46.89	47.25	-11	9,335	-0.12%
2019/03/19	0	0.00	4	45.10	45.30	-4	8,875	-0.05%
2019/03/18	1	44.55	12	44.18	44.65	-11	8,758	-0.13%
2019/03/15	12	43.28	4	43.30	43.90	8	8,722	0.09%
2019/03/13	16	43.25	0	0.00	43.15	16	8,653	0.18%
2019/03/12	1	43.70	1	43.90	43.50	0	8,700	0.00%
2019/03/07	3	43.52	0	0.00	43.50	3	9,100	0.03%
2019/03/06	2	43.90	1	43.90	43.85	1	9,303	0.01%
2019/03/05	13	44.27	14	44.33	44.10	-1	9,506	-0.01%
2019/03/04	6	44.38	12	44.43	44.70	-6	9,893	-0.06%
2019/02/27	3	43.90	0	0.00	44.00	3	10,492	0.03%
2019/02/26	7	43.96	10	44.16	44.00	-3	10,566	-0.03%
2019/02/25	7	43.98	12	44.10	43.85	-5	10,606	-0.05%
2019/02/22	7	43.59	3	43.65	43.60	4	10,647	0.04%
2019/02/21	7	43.78	0	0.00	43.80	7	10,561	0.07%
2019/02/20	6	43.75	1.4	43.89	44.05	4.6	10,551	0.04%
2019/02/19	1	43.90	0	0.00	43.85	1	10,492	0.01%
2019/02/18	12	44.23	0	0.00	43.75	12	10,555	0.11%
2019/02/15	1	44.05	0	0.00	44.00	1	10,721	0.01%
2019/02/14	8	44.83	0	0.00	44.55	8	10,780	0.07%
2019/02/13	6	45.10	27	45.14	45.65	-21	10,803	-0.19%
2019/02/12	3	44.83	3.1	44.67	45.55	-0.1	10,689	0.00%
2019/02/11	9	43.91	0	0.00	43.95	9	10,492	0.09%
2019/01/30	2	43.80	0	0.00	43.90	2	10,399	0.02%
2019/01/28	2	43.85	0	0.00	43.85	2	10,508	0.02%
2019/01/25	7	44.06	4	44.60	43.85	3	10,632	0.03%
2019/01/24	1	45.50	0	0.00	45.50	1	10,507	0.01%
2019/01/23	1	45.20	1	45.40	45.40	0	10,602	0.00%
2019/01/21	1	47.40	0	0.00	46.65	1	10,850	0.01%
2019/01/17	6	46.29	1	46.60	46.10	5	11,343	0.04%
2019/01/16	12	47.14	1	47.80	46.80	11	11,832	0.09%
2019/01/15	4	46.96	3	47.93	48.00	1	11,916	0.01%
2019/01/11	3	46.80	13	47.50	47.55	-10	12,817	-0.08%
2019/01/10	3	47.80	13	47.26	46.75	-10	13,226	-0.08%
2019/01/09	3	46.93	7	47.01	47.20	-4	13,256	-0.03%
2019/01/08	9	46.67	6.2	46.39	46.80	2.8	13,112	0.02%
2019/01/07	13	44.45	15	44.53	45.00	-2	12,778	-0.02%
2019/01/04	6	43.81	5.2	43.85	43.80	0.8	12,633	0.01%
2019/01/03	4	43.13	1	42.35	43.30	3	12,793	0.02%
2019/01/02	0	0.00	1	42.55	42.40	-1	12,962	-0.01%
2018/12/25	1	41.25	0	0.00	41.85	1	14,400	0.01%
2018/12/24	1	42.65	0	0.00	42.00	1	14,374	0.01%
2018/12/22	13	43.67	13	43.89	43.35	0	14,453	0.00%
2018/12/21	4	43.23	10	43.28	42.85	-6	14,682	-0.04%
2018/12/20	1	41.90	0	0.00	42.00	1	14,589	0.01%
2018/12/19	6	42.00	0	0.00	42.00	6	14,930	0.04%
2018/12/13	1	42.25	5	42.60	42.25	-4	17,014	-0.02%
2018/12/12	0	0.00	6	42.23	42.20	-6	17,083	-0.04%
2018/12/10	2	41.55	0	0.00	42.00	2	17,110	0.01%
2018/12/07	2	42.13	0	0.00	42.00	2	17,289	0.01%
2018/12/06	6	41.58	3	41.35	42.00	3	17,399	0.02%
2018/12/05	1	42.50	0	0.00	42.35	1	17,502	0.01%
2018/12/04	0	0.00	4	43.35	43.05	-4	17,561	-0.02%
2018/11/30	5	43.41	11	43.15	42.70	-6	17,586	-0.03%
2018/11/29	6	43.47	2	43.45	42.85	4	17,471	0.02%
2018/11/27	13	41.14	10	41.35	42.05	3	17,497	0.02%
2018/11/26	9	40.64	0	0.00	43.00	9	17,106	0.05%
2018/11/22	4	42.84	10	42.60	42.80	-6	16,619	-0.04%
2018/11/21	4	43.54	1	43.90	43.55	3	16,659	0.02%
2018/11/20	0	0.00	3	44.85	44.40	-3	16,773	-0.02%
2018/11/19	1	45.00	1	45.50	44.90	0	16,999	0.00%
2018/11/16	1	44.90	4	45.21	44.65	-3	17,340	-0.02%
2018/11/15	10	44.93	2	44.95	44.85	8	17,387	0.05%
2018/11/14	15	46.31	5	46.07	45.10	10	17,459	0.06%
2018/11/12	0	0.00	1	44.95	43.95	-1	17,616	-0.01%
2018/11/09	1.5	45.72	2	46.35	45.80	-0.5	17,949	0.00%
2018/11/08	0	0.00	2	45.50	45.50	-2	18,561	-0.01%
2018/11/07	2	44.95	1	45.05	45.00	1	18,827	0.01%
2018/11/06	35	45.91	25	46.05	44.80	10	19,151	0.05%
2018/11/05	22	45.78	20	46.15	45.50	2	19,218	0.01%
2018/11/02	17	45.88	17	45.90	45.35	0	19,466	0.00%
2018/11/01	11	44.90	17.5	44.28	44.90	-6.5	19,434	-0.03%
2018/10/31	46	43.72	47.7	43.87	43.40	-1.7	19,750	-0.01%
2018/10/30	64	43.27	60	43.56	43.15	4	19,967	0.02%
2018/10/29	15	43.59	14	43.59	43.25	1	19,877	0.01%
2018/10/26	31	44.06	34.2	44.26	43.30	-3.2	19,683	-0.02%
2018/10/25	11	43.95	9	43.78	43.20	2	19,475	0.01%
2018/10/24	25	47.86	4	48.90	46.95	21	19,131	0.11%
2018/10/23	13	50.80	18	50.93	50.90	-5	18,589	-0.03%
2018/10/22	19	52.13	16	51.70	51.30	3	18,459	0.02%
2018/10/19	56	51.02	90	49.28	51.30	-34	18,041	-0.19%
2018/10/18	77	47.11	68	47.30	48.60	9	17,362	0.05%
2018/10/17	3	47.07	18	47.03	46.00	-15	16,799	-0.09%
2018/10/16	2	47.80	13	47.90	47.80	-11	16,704	-0.07%
2018/10/15	22	47.55	28	47.77	47.30	-6	16,678	-0.04%
2018/10/12	35	46.51	51.3	46.03	47.05	-16.3	16,635	-0.10%
2018/10/11	57	46.29	37	45.57	45.25	20	16,853	0.12%
2018/10/09	24	48.29	30.5	48.78	50.20	-6.5	16,566	-0.04%
2018/10/08	2	49.63	54	50.53	49.00	-52	16,293	-0.32%
2018/10/05	12	50.47	9	50.26	50.60	3	16,074	0.02%
2018/10/04	12	49.17	29	50.43	51.30	-17	15,838	-0.11%
2018/10/03	12	50.45	8.1	50.19	49.00	3.9	15,498	0.03%
2018/10/01	2	52.60	7	52.80	53.10	-5	14,804	-0.03%
2018/09/28	1	53.40	2.8	53.61	53.50	-1.8	14,574	-0.01%
2018/09/27	7	53.18	42	52.02	54.80	-35	14,303	-0.24%
2018/09/26	0	0.00	4	52.30	52.00	-4	14,006	-0.03%
2018/09/25	3	53.93	13	53.85	54.00	-10	13,820	-0.07%
2018/09/21	0	0.00	3	53.13	53.20	-3	13,491	-0.02%
2018/09/20	11	51.50	18	51.69	52.50	-7	13,152	-0.05%
2018/09/19	9	48.11	11.3	49.28	50.30	-2.3	12,459	-0.02%
2018/09/18	1	46.05	16	45.85	46.60	-15	11,924	-0.13%
2018/09/17	0.2	44.60	0	0.00	44.80	0.2	11,743	0.00%
2018/09/14	1	44.70	2	44.15	44.15	-1	11,835	-0.01%
2018/09/13	3	44.70	2	44.43	44.50	1	11,874	0.01%
2018/09/12	5	44.76	7	45.36	44.40	-2	11,834	-0.02%
2018/09/11	6	42.90	5	42.60	43.75	1	11,729	0.01%
2018/09/10	0	0.00	7	42.54	42.15	-7	11,960	-0.06%
2018/09/07	2	43.20	1	43.20	43.00	1	12,155	0.01%
2018/09/06	0	0.00	113	43.55	43.50	-113	12,518	-0.90%	大賣/鉅額交易
2018/09/05	0	0.00	2	43.50	43.60	-2	12,709	-0.02%
2018/09/04	4	43.40	4	43.40	43.25	0	12,711	0.00%
2018/09/03	3	45.10	0	0.00	43.00	3	12,843	0.02%
2018/08/30	0	0.00	4	46.40	46.40	-4	12,881	-0.03%
2018/08/29	0	0.00	2	46.65	46.40	-2	13,091	-0.02%
2018/08/28	18	46.83	2	46.85	47.00	16	13,420	0.12%
2018/08/24	1	45.75	15	45.50	45.50	-14	14,879	-0.09%
2018/08/23	3	49.02	12	49.00	49.10	-9	14,732	-0.06%
2018/08/22	28	49.51	109	49.23	49.00	-81	14,544	-0.56%	大賣/
2018/08/21	0	0.00	3	48.18	47.85	-3	14,216	-0.02%
2018/08/20	10	48.30	74	47.81	48.35	-64	14,206	-0.45%
2018/08/17	10	48.13	15	48.00	47.70	-5	14,116	-0.04%
2018/08/16	15.2	48.14	37	48.14	47.55	-21.8	14,007	-0.16%
2018/08/15	22	48.75	13	48.49	48.65	9	13,820	0.07%
2018/08/14	15	46.95	8	47.19	48.60	7	13,596	0.05%
2018/08/13	10	43.97	5	44.01	44.20	5	12,965	0.04%
2018/08/10	14	44.46	10	44.52	44.45	4	12,769	0.03%
2018/08/09	10	43.06	6	42.89	43.05	4	12,528	0.03%
2018/08/08	23	43.92	39.9	42.87	42.30	-16.9	12,499	-0.14%
2018/08/07	3	42.47	1	42.70	42.55	2	12,519	0.02%
2018/08/06	30	42.12	10	42.01	43.20	20	12,948	0.15%
2018/08/03	7	39.79	33	39.62	39.90	-26	12,645	-0.21%
2018/08/02	5	38.50	0	0.00	38.45	5	12,563	0.04%
2018/08/01	0.1	38.60	1	38.50	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	1	38.45	38.35	-1	12,712	-0.01%
2018/07/27	1	38.20	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	2	38.40	38.60	-2	13,125	-0.02%
2018/07/25	0	0.00	13	37.87	38.05	-13	13,286	-0.10%
2018/07/23	2	36.55	0	0.00	36.60	2	13,824	0.01%
2018/07/20	28	37.37	1	37.80	37.00	27	14,122	0.19%
2018/07/19	3	39.03	0	0.00	38.40	3	14,329	0.02%
2018/07/18	0	0.00	2	38.90	39.05	-2	14,832	-0.01%
2018/07/17	16	38.53	50	38.86	38.75	-34	15,220	-0.22%
2018/07/09	0	0.00	0.4	36.85	36.95	-0.4	15,965	0.00%
2018/07/05	1	37.65	3	36.80	36.05	-2	16,341	-0.01%
2018/07/04	2	36.10	12	36.91	37.10	-10	16,748	-0.06%
2018/07/02	2	36.70	2	36.30	36.40	0	17,310	0.00%
2018/06/29	12	36.21	0	0.00	36.25	12	17,751	0.07%
2018/06/28	11	36.51	0	0.00	36.15	11	18,103	0.06%
2018/06/27	34	37.07	16	36.90	37.10	18	18,199	0.10%
2018/06/25	0	0.00	16	36.51	36.50	-16	18,113	-0.09%
2018/06/21	5.3	38.89	1	38.70	38.80	4.3	18,300	0.02%
2018/06/20	0	0.00	3	38.55	38.60	-3	18,450	-0.02%
2018/06/19	3	41.40	33	40.49	39.75	-30	18,457	-0.16%
2018/06/15	1	38.65	9	39.42	40.00	-8	18,233	-0.04%
2018/06/14	54	39.50	23	38.91	38.20	31	17,948	0.17%
2018/06/13	15	38.62	14	38.66	38.90	1	17,594	0.01%
2018/06/12	5	37.00	0	0.00	37.65	5	17,398	0.03%
2018/06/11	12	37.00	0	0.00	36.85	12	17,491	0.07%
2018/06/08	2	39.43	35	38.89	37.95	-33	17,661	-0.19%
2018/06/07	5	38.55	3	38.00	37.85	2	17,384	0.01%
2018/06/06	0	0.00	5	37.95	38.00	-5	17,431	-0.03%
2018/06/05	3	37.47	63	37.88	37.50	-60	17,499	-0.34%
2018/06/04	37	37.49	17	37.48	37.60	20	17,321	0.12%
2018/06/01	23	34.90	46	34.61	35.70	-23	16,652	-0.14%
2018/05/30	3	32.28	0	0.00	32.30	3	16,880	0.02%
2018/05/29	11	32.61	0	0.00	32.75	11	17,850	0.06%
2018/05/28	0	0.00	1	31.95	31.90	-1	18,877	-0.01%
2018/05/25	2	32.30	1	32.15	32.10	1	18,965	0.01%
2018/05/24	8	32.85	0	0.00	32.60	8	19,129	0.04%
2018/05/23	5	32.16	14	32.65	32.55	-9	19,353	-0.05%
2018/05/22	23	32.98	1	32.70	32.60	22	19,394	0.11%
2018/05/21	11	33.60	11	33.60	33.50	0	19,442	0.00%
2018/05/18	4	34.20	1	33.90	33.60	3	19,370	0.02%
2018/05/17	16	34.03	3	34.15	33.85	13	19,265	0.07%
2018/05/16	14	33.85	0	0.00	33.80	14	19,165	0.07%
2018/05/15	1	34.40	9	34.21	34.00	-8	19,094	-0.04%
2018/05/14	5	33.87	1	33.85	33.35	4	18,926	0.02%
2018/05/11	0	0.00	20	34.20	34.80	-20	18,371	-0.11%
2018/05/10	46	33.89	9	34.69	34.10	37	18,209	0.20%
2018/05/09	40	33.84	3	33.87	33.90	37	18,001	0.21%
2018/05/08	1	33.30	0	0.00	33.50	1	17,997	0.01%
2018/05/07	10	33.05	11	33.15	33.25	-1	17,972	-0.01%
2018/05/04	1	32.00	6	32.90	32.25	-5	17,775	-0.03%
2018/05/03	0	0.00	46	32.76	32.75	-46	17,692	-0.26%
2018/05/02	14	33.57	0	0.00	33.80	14	17,796	0.08%
2018/04/30	1	34.30	12	33.98	34.00	-11	17,715	-0.06%
2018/04/27	20	31.78	3	32.10	32.80	17	17,368	0.10%
2018/04/26	4	31.61	6	32.59	31.75	-2	17,300	-0.01%
2018/04/25	1	32.20	11	31.26	32.40	-10	17,058	-0.06%
2018/04/24	18	32.09	1	31.45	31.35	17	16,798	0.10%
2018/04/23	25	34.82	22	34.61	34.75	3	16,371	0.02%
2018/04/20	2	33.03	10	33.10	32.70	-8	15,968	-0.05%
2018/04/19	8	32.61	13	33.14	33.20	-5	15,831	-0.03%
2018/04/18	0	0.00	3	30.65	30.85	-3	15,481	-0.02%
2018/04/17	12	29.95	0	0.00	30.05	12	15,607	0.08%
2018/04/16	2	30.50	30	31.00	30.40	-28	15,837	-0.18%
2018/04/13	2	31.35	31	31.68	31.35	-29	16,144	-0.18%
2018/04/12	6.4	31.63	1	32.15	31.75	5.4	16,733	0.03%
2018/04/11	16	31.79	34	31.93	32.40	-18	17,304	-0.10%
2018/04/10	37.3	31.72	9	31.86	31.60	28.3	17,095	0.17%
2018/04/09	7	31.91	15.8	31.46	32.50	-8.8	16,695	-0.05%
2018/04/03	15	30.58	40	31.29	30.45	-25	16,402	-0.15%
2018/04/02	65	31.14	56	30.70	30.65	9	16,248	0.06%
2018/03/31	35	30.34	20	30.37	29.70	15	15,958	0.09%
2018/03/30	21	28.66	13	28.97	29.00	8	15,797	0.05%
2018/03/28	0	0.00	3	27.65	27.70	-3	15,615	-0.02%
2018/03/27	5	27.26	3	28.15	28.30	2	15,603	0.01%
2018/03/26	3	26.98	0	0.00	26.80	3	15,503	0.02%
2018/03/23	11	28.10	0	0.00	28.25	11	15,275	0.07%
2018/03/22	0	0.00	1	28.80	29.05	-1	15,103	-0.01%
2018/03/16	30	29.30	1	29.30	28.90	29	14,564	0.20%
2018/03/14	10	29.41	8	29.43	29.75	2	14,263	0.01%
2018/03/13	0	0.00	19	28.34	28.45	-19	13,827	-0.14%
2018/03/12	1	28.00	1	28.60	28.80	0	13,710	0.00%
2018/03/09	8	27.65	4	27.84	27.50	4	13,492	0.03%
2018/03/08	1	28.10	0	0.00	28.60	1	13,144	0.01%
2018/03/06	2	28.50	3	28.73	28.80	-1	12,618	-0.01%
2018/03/05	15	30.36	25.1	30.35	29.40	-10.1	12,248	-0.08%
2018/03/02	38	28.97	93.4	28.83	28.80	-55.4	11,497	-0.48%
2018/03/01	7	27.24	71.6	26.38	27.70	-64.6	10,438	-0.62%
2018/02/27	0	0.00	10	25.33	25.20	-10	9,336	-0.11%
2018/02/26	44	25.55	44.7	26.09	25.35	-0.7	9,170	-0.01%
2018/02/23	55	25.14	133	25.46	25.00	-78	8,916	-0.87%	大賣/
2018/02/22	20	24.83	4	24.60	24.50	16	8,601	0.19%
2018/02/21	4	24.50	5	24.09	24.50	-1	8,393	-0.01%
2018/02/08	3	22.10	0	0.00	22.50	3	8,076	0.04%
2018/02/07	1	22.50	0	0.00	22.00	1	8,097	0.01%
2018/02/06	1	21.30	0	0.00	21.30	1	8,053	0.01%
2018/02/02	0	0.00	1	23.70	23.55	-1	7,844	-0.01%
2018/02/01	2.5	23.79	0	0.00	23.75	2.5	7,852	0.03%
2018/01/31	0	0.00	10	23.05	24.40	-10	7,812	-0.13%
2018/01/30	1	23.65	0	0.00	23.65	1	7,702	0.01%
2018/01/29	1	24.25	2	24.05	24.35	-1	7,678	-0.01%
2018/01/25	7	24.51	17.5	24.53	24.60	-10.5	8,332	-0.13%
2018/01/24	17.1	23.85	11.4	23.80	24.00	5.7	8,182	0.07%
2018/01/23	7	23.07	1	23.60	22.85	6	8,008	0.07%
2018/01/22	60.7	23.67	0	0.00	23.55	60.7	7,906	0.77%
2018/01/19	11	24.03	4	24.25	24.35	7	7,803	0.09%
2018/01/18	77	24.04	3	24.25	23.85	74	7,725	0.96%
2018/01/17	4	24.20	10.1	24.35	24.00	-6.1	7,678	-0.08%
2018/01/16	6	24.52	0	0.00	24.75	6	7,543	0.08%
2018/01/15	10	24.75	12	24.44	24.90	-2	7,515	-0.03%
2018/01/12	2	25.35	2	24.88	24.90	0	7,532	0.00%
2018/01/11	18	25.49	9	25.32	25.20	9	7,472	0.12%
2018/01/10	5	25.50	117	25.62	25.30	-112	7,221	-1.55%	大賣/鉅額交易
2018/01/09	2.5	24.89	86	25.07	24.80	-83.5	6,780	-1.23%
2018/01/08	62	25.16	89.1	25.14	24.85	-27.1	6,332	-0.43%
2018/01/05	135	23.39	113.4	23.17	23.50	21.6	5,586	0.39%	大買/大賣/
2018/01/04	14.5	21.55	0	0.00	21.50	14.5	4,821	0.30%
2018/01/03	1	22.00	0	0.00	21.90	1	4,714	0.02%
2018/01/02	50	22.00	24	22.45	22.00	26	4,589	0.57%

〈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

兆豐-北高雄券商分點個股進出
兆豐-北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

兆豐-北高雄 券商分點個股進出 兆豐-北高雄 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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析