大成鋼 (2027)-第一金-台中券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/11/21	13	33.22	0	0.00	33.45	13	7,500	0.17%
2024/11/19	2	34.05	0.5	33.75	33.45	1.5	6,900	0.02%
2024/11/18	1	34.60	5	34.36	34.45	-4	6,480	-0.06%
2024/11/15	0	0.00	4	33.09	32.55	-4	6,026	-0.07%
2024/11/14	1	33.20	0.4	32.75	32.65	0.6	5,903	0.01%
2024/11/13	2	33.48	0	0.00	33.30	2	5,812	0.03%
2024/11/11	0	0.00	1	35.60	35.50	-1	5,597	-0.02%
2024/11/08	3	35.22	2	35.30	35.05	1	5,477	0.02%
2024/11/07	14.5	36.21	13	36.86	35.50	1.5	5,377	0.03%
2024/11/06	3	34.20	0.3	34.40	34.15	2.7	4,877	0.05%
2024/11/01	0	0.00	0.6	32.90	32.80	-0.6	4,972	-0.01%
2024/10/29	0	0.00	0.2	32.70	32.80	-0.2	5,214	0.00%
2024/10/28	0.1	32.80	0	0.00	32.95	0.1	5,327	0.00%
2024/10/24	1	33.00	0	0.00	32.70	1	5,534	0.02%
2024/10/21	0	0.00	1	33.40	33.20	-1	6,247	-0.02%
2024/10/18	1	33.60	0	0.00	33.50	1	6,455	0.02%
2024/10/17	0	0.00	1	33.90	33.90	-1	6,909	-0.01%
2024/10/14	0	0.00	10	33.65	33.70	-10	7,309	-0.14%
2024/10/09	1	34.25	0	0.00	34.10	1	7,370	0.01%
2024/10/07	0	0.00	3.8	35.45	35.70	-3.8	7,349	-0.05%
2024/10/04	2	35.35	0	0.00	35.60	2	7,383	0.03%
2024/10/01	0	0.00	2	35.20	35.30	-2	7,377	-0.03%
2024/09/30	3.2	34.74	1	35.05	34.65	2.2	7,390	0.03%
2024/09/27	0.5	34.80	5	34.91	35.50	-4.5	7,441	-0.06%
2024/09/23	3	34.20	0	0.00	33.80	3	7,199	0.04%
2024/09/20	3	33.90	0	0.00	34.25	3	7,182	0.04%
2024/09/12	0	0.00	1	32.30	32.60	-1	7,499	-0.01%
2024/09/11	2	32.03	4	32.05	31.90	-2	7,501	-0.03%
2024/09/05	0	0.00	1	33.80	33.80	-1	7,663	-0.01%
2024/09/02	2	35.90	0	0.00	35.65	2	7,879	0.03%
2024/08/30	1	36.35	0	0.00	36.50	1	7,898	0.01%
2024/08/28	5	35.60	0	0.00	35.75	5	7,875	0.06%
2024/08/26	0	0.00	8	35.68	35.70	-8	7,923	-0.10%
2024/08/22	0.5	35.35	1	35.80	35.80	-0.5	8,110	-0.01%
2024/08/14	1	35.05	1	34.80	34.80	0	10,875	0.00%
2024/08/12	0	0.00	3	35.10	35.00	-3	11,135	-0.03%
2024/08/09	0	0.00	5	35.10	34.90	-5	11,199	-0.04%
2024/08/07	2	35.00	0	35.20	35.30	2	11,195	0.02%
2024/08/06	0	0.00	1	33.30	34.60	-1	11,196	-0.01%
2024/08/05	5	35.12	1	34.15	34.20	4	11,104	0.04%
2024/08/02	6.5	38.67	1	38.20	38.20	5.5	10,904	0.05%
2024/08/01	11	39.10	2	39.33	39.45	9	10,773	0.08%
2024/07/31	2	39.50	0	0.00	39.20	2	10,639	0.02%
2024/07/30	1	38.85	5	39.50	39.50	-4	10,558	-0.04%
2024/07/29	2.1	39.01	0	0.00	39.15	2.1	10,517	0.02%
2024/07/26	1.1	38.95	3.9	39.39	39.60	-2.8	10,409	-0.03%
2024/07/23	0.9	39.20	2.3	39.21	39.50	-1.4	10,265	-0.01%
2024/07/22	2	38.88	1	38.95	38.95	1	9,969	0.01%
2024/07/19	4	38.86	1	39.00	39.00	3	9,743	0.03%
2024/07/18	0	0.00	6.2	39.14	39.20	-6.2	9,635	-0.06%
2024/07/17	2	38.18	0	0.00	38.30	2	9,208	0.02%
2024/07/16	0	37.70	2	37.95	37.75	-2	9,072	-0.02%
2024/07/15	6	38.19	14	38.00	37.65	-8	9,209	-0.09%
2024/07/12	2	36.90	0	0.00	36.95	2	9,406	0.02%
2024/07/11	5	36.30	0	0.00	36.50	5	9,418	0.05%
2024/07/09	0	0.00	2	36.55	36.65	-2	9,578	-0.02%
2024/07/02	1	36.40	0	0.00	36.40	1	9,697	0.01%
2024/07/01	1	36.40	0	0.00	36.45	1	9,745	0.01%
2024/06/28	1	36.05	0	0.00	35.90	1	9,773	0.01%
2024/06/21	11.1	36.97	0	0.00	36.80	11.1	9,956	0.11%
2024/06/20	0.1	36.80	0	0.00	36.90	0.1	9,754	0.00%
2024/06/19	3.2	36.61	0	0.00	36.55	3.2	9,883	0.03%
2024/06/17	0.1	37.00	0	0.00	37.00	0.1	10,037	0.00%
2024/06/14	0.1	37.05	0	0.00	36.80	0.1	10,100	0.00%
2024/06/13	0.2	37.38	0	0.00	37.15	0.2	10,046	0.00%
2024/06/12	5	37.35	0	0.00	37.65	5	10,052	0.05%
2024/06/11	2	37.68	0	0.00	37.75	2	10,102	0.02%
2024/06/07	0	0.00	10.1	38.44	38.65	-10.1	10,058	-0.10%
2024/06/06	0.1	37.75	10.5	37.88	38.00	-10.4	9,981	-0.10%
2024/06/03	1	38.00	0	0.00	38.15	1	9,999	0.01%
2024/05/31	10	38.30	0	0.00	38.35	10	10,013	0.10%
2024/05/30	0	0.00	13	38.05	37.95	-13	9,967	-0.13%
2024/05/29	13	38.45	2	38.35	38.30	11	9,969	0.11%
2024/05/28	3	38.00	3	38.20	38.15	0	9,928	0.00%
2024/05/27	15.1	38.56	15	39.00	38.45	0.1	9,781	0.00%
2024/05/24	1	38.35	0	0.00	38.25	1	9,652	0.01%
2024/05/23	13	38.43	23	39.11	39.35	-10	9,528	-0.10%
2024/05/22	45	39.35	2	39.38	39.30	43	9,230	0.47%
2024/05/21	57.1	39.65	44	40.34	40.05	13.1	8,857	0.15%
2024/05/20	4.3	39.38	199.4	39.63	40.05	-195.1	8,250	-2.36%	大賣/鉅額交易
2024/05/17	0.2	37.35	0.2	37.85	37.95	0.1	6,952	0.00%
2024/05/16	0	0.00	1	37.30	37.45	-1	6,734	-0.01%
2024/05/15	3	37.20	200	37.08	37.05	-197	6,700	-2.94%	大賣/鉅額交易
2024/05/13	0.2	36.95	3	36.95	37.00	-2.8	6,699	-0.04%
2024/05/10	0	0.00	0	36.85	37.15	0	6,706	0.00%
2024/05/09	1	36.70	0	0.00	36.65	1	6,672	0.01%
2024/05/07	0.2	37.10	0	0.00	37.20	0.2	6,640	0.00%
2024/05/06	0.1	37.10	1	37.10	37.15	-0.9	6,575	-0.01%
2024/05/02	0	0.00	15	37.30	37.60	-15	6,489	-0.23%
2024/04/30	1.3	36.85	0	0.00	36.80	1.3	6,401	0.02%
2024/04/25	0	0.00	20	36.76	36.65	-20	6,293	-0.32%
2024/04/24	2	37.25	20	37.05	37.10	-18	6,260	-0.29%
2024/04/23	10	37.75	2	37.80	37.80	8	6,238	0.13%
2024/04/22	0	0.00	1	37.60	37.60	-1	6,242	-0.02%
2024/04/19	22.2	37.81	37	37.96	37.70	-14.8	6,156	-0.24%
2024/04/18	50	38.21	20	38.10	37.80	30	5,910	0.51%
2024/04/16	5	36.78	8	36.61	36.70	-3	5,459	-0.05%
2024/04/12	0	0.00	66	36.55	36.50	-66	5,281	-1.25%
2024/04/10	15	37.23	6	37.13	37.00	9	5,292	0.17%
2024/04/09	6	37.44	3	37.17	37.50	3	5,222	0.06%
2024/04/08	5	36.50	2	36.58	36.60	3	5,021	0.06%
2024/04/03	2	36.15	1	37.00	36.10	1	5,001	0.02%
2024/04/02	0.1	36.45	0	0.00	36.10	0.1	4,885	0.00%
2024/04/01	1.1	36.33	1	36.50	36.40	0.1	4,908	0.00%
2024/03/29	13	36.82	0	0.00	36.50	13	4,878	0.27%
2024/03/28	0	0.00	1.1	36.99	37.10	-1.1	4,763	-0.02%
2024/03/27	5	36.20	7	36.51	36.65	-2	4,780	-0.04%
2024/03/26	0	0.00	154	36.35	36.45	-154	4,921	-3.13%	大賣/鉅額交易
2024/03/25	2	36.80	100	36.70	36.70	-98	5,151	-1.90%
2024/03/21	0	0.00	0.8	36.85	37.15	-0.8	5,672	-0.01%
2024/03/20	1	36.45	0	0.00	36.40	1	6,326	0.02%
2024/03/19	0	0.00	4	36.43	36.30	-4	6,232	-0.06%
2024/03/18	0.2	35.90	0	0.00	35.90	0.2	6,169	0.00%
2024/03/15	1	35.95	0	0.00	36.30	1	6,167	0.02%
2024/03/13	2	35.65	50	35.51	35.70	-48	6,124	-0.78%
2024/03/12	0	0.00	100	36.00	36.20	-100	6,083	-1.64%
2024/03/11	0	0.00	150	35.52	35.60	-150	6,087	-2.46%	大賣/鉅額交易
2024/03/08	2.1	35.79	0	0.00	35.45	2.1	6,111	0.03%
2024/03/07	0.1	35.85	0	0.00	35.85	0.1	6,149	0.00%
2024/03/05	0.9	35.90	0	0.00	36.00	0.9	6,241	0.01%
2024/03/01	0.1	36.05	4.8	36.08	36.05	-4.7	6,279	-0.08%
2024/02/29	5	35.80	0	0.00	35.90	5	6,305	0.08%
2024/02/27	3.1	35.90	0	0.00	35.80	3.1	6,304	0.05%
2024/02/26	1.1	36.30	3	36.20	36.15	-1.9	6,298	-0.03%
2024/02/22	3	36.30	0	0.00	36.45	3	6,445	0.05%
2024/02/21	0.1	36.55	5	36.40	36.30	-4.9	6,463	-0.08%
2024/02/19	1	36.65	0	0.00	36.75	1	6,756	0.01%
2024/02/16	2.1	36.20	0	0.00	36.30	2.1	6,801	0.03%
2024/02/15	4.1	36.03	0.6	36.15	36.20	3.5	6,797	0.05%
2024/02/05	1.1	36.45	0	0.00	36.35	1.1	6,770	0.02%
2024/02/02	1.1	36.81	0	0.00	36.80	1.1	6,742	0.02%
2024/02/01	0.1	37.00	0	0.00	37.00	0.1	6,764	0.00%
2024/01/31	0	0.00	3	36.91	37.10	-3	6,760	-0.04%
2024/01/30	3	37.00	10	37.05	36.95	-7	6,760	-0.10%
2024/01/26	0	0.00	1.3	37.21	37.30	-1.3	6,815	-0.02%
2024/01/25	0.2	37.20	1	37.15	37.20	-0.8	6,835	-0.01%
2024/01/24	50	37.50	0	0.00	37.25	50	6,855	0.73%
2024/01/23	1	37.00	3.1	37.00	37.00	-2.1	6,875	-0.03%
2024/01/22	1	36.70	6	36.70	36.70	-5	6,892	-0.07%
2024/01/19	6	36.61	0	0.00	36.60	6	6,889	0.09%
2024/01/18	0	0.00	23	36.70	36.60	-23	6,886	-0.33%
2024/01/17	23	36.45	0	0.00	36.50	23	6,886	0.33%
2024/01/16	0.2	37.35	0	0.00	37.05	0.2	6,790	0.00%
2024/01/15	0	37.50	0	0.00	37.40	0	6,745	0.00%
2024/01/12	1	37.45	0	0.00	37.50	1	6,772	0.01%
2024/01/09	2.1	38.42	0	0.00	38.30	2.1	6,862	0.03%
2024/01/04	166	39.05	0	0.00	39.10	166	6,870	2.42%	大買/鉅額交易
2024/01/03	2	39.40	0	0.00	39.25	2	6,890	0.03%
2024/01/02	100	39.70	0	0.00	39.65	100	6,866	1.46%
2023/12/29	2	39.35	4	39.35	39.60	-2	6,809	-0.03%
2023/12/28	1	39.35	0.1	39.30	39.50	1	6,803	0.01%
2023/12/27	0	0.00	2	39.15	39.35	-2	6,814	-0.03%
2023/12/25	108	39.68	17	39.57	39.45	91	6,760	1.35%	大買/
2023/12/22	102	39.44	3.1	39.22	39.20	98.9	6,693	1.48%	大買/
2023/12/21	50.4	39.50	0	0.00	39.35	50.4	6,577	0.77%
2023/12/20	6	39.80	1.1	39.99	39.70	4.9	6,433	0.08%
2023/12/19	4	39.19	7	39.28	39.70	-3	6,198	-0.05%
2023/12/18	151	40.02	5.2	40.03	39.75	145.8	5,956	2.45%	大買/鉅額交易
2023/12/15	117	40.05	6.2	40.13	39.55	110.8	5,561	1.99%	大買/鉅額交易
2023/12/14	1	38.25	2	38.30	38.20	-1	4,839	-0.02%
2023/12/13	2	38.03	0	0.00	38.00	2	5,071	0.04%
2023/12/06	0	0.00	4	39.13	39.15	-4	5,176	-0.08%
2023/12/04	1	39.20	9.1	39.26	39.25	-8.1	5,231	-0.15%
2023/12/01	0	0.00	9	39.04	38.85	-9	5,216	-0.17%
2023/11/30	0	0.00	2	38.55	38.65	-2	5,124	-0.04%
2023/11/27	2	38.15	0	0.00	38.10	2	5,263	0.04%
2023/11/24	5	38.75	14	38.37	38.35	-9	5,258	-0.17%
2023/11/22	10	38.61	5	38.55	38.60	5	5,234	0.10%
2023/11/21	12	38.45	0	0.00	38.50	12	5,185	0.23%
2023/11/20	2.7	38.09	2	38.05	38.05	0.7	5,091	0.01%
2023/11/17	0.4	38.10	5	38.15	38.10	-4.6	5,070	-0.09%
2023/11/16	6.8	38.07	5.5	38.08	38.15	1.3	5,020	0.03%
2023/11/14	0.2	36.55	0	0.00	36.50	0.2	4,922	0.00%
2023/11/13	14.1	36.77	0	37.20	36.60	14	4,976	0.28%
2023/11/10	0	0.00	3	37.05	37.00	-3	5,138	-0.06%
2023/11/09	0	0.00	1.5	37.32	37.30	-1.5	5,274	-0.03%
2023/11/08	0.2	37.20	1	37.30	37.20	-0.8	5,457	-0.01%
2023/11/07	0	0.00	3	37.05	37.30	-3	5,589	-0.05%
2023/11/06	5	37.30	1	37.30	37.15	4	5,629	0.07%
2023/11/03	0	0.00	16.4	37.25	37.30	-16.4	5,708	-0.29%
2023/11/02	0	0.00	0	36.95	36.95	0	5,721	0.00%
2023/11/01	1	36.65	7	36.68	36.65	-6	5,768	-0.10%
2023/10/31	1.6	37.06	0.5	37.00	37.05	1.1	5,851	0.02%
2023/10/27	0	0.00	1	36.60	36.70	-1	6,120	-0.02%
2023/10/25	5	36.85	0	0.00	36.90	5	7,181	0.07%
2023/10/23	0.1	36.25	0	0.00	36.40	0.1	8,190	0.00%
2023/10/19	0	0.00	0.1	36.75	36.80	-0.1	8,595	0.00%
2023/10/18	0	0.00	0.1	37.10	36.65	-0.1	8,901	0.00%
2023/10/17	0.1	37.30	2	37.25	37.20	-1.9	9,190	-0.02%
2023/10/11	2.1	37.09	0	0.00	37.35	2.1	9,524	0.02%
2023/10/06	0	0.00	1	36.75	36.75	-1	9,518	-0.01%
2023/10/05	0	0.00	0.8	36.75	36.65	-0.8	9,569	-0.01%
2023/10/04	0.1	36.30	0	0.00	36.45	0.1	9,591	0.00%
2023/10/02	0	0.00	1	36.65	36.65	-1	9,602	-0.01%
2023/09/28	1	36.80	0.9	36.95	36.85	0.1	9,642	0.00%
2023/09/25	0.1	38.00	0	0.00	38.00	0.1	9,676	0.00%
2023/09/22	1	38.05	0	0.00	38.15	1	9,667	0.01%
2023/09/20	1	38.65	1	38.40	38.40	0	9,623	0.00%
2023/09/19	2	38.50	1	38.40	38.40	1	9,625	0.01%
2023/09/18	7.1	38.77	11.3	38.76	38.70	-4.2	9,616	-0.04%
2023/09/15	11	38.29	0.1	37.85	38.50	10.9	9,394	0.12%
2023/09/13	0	36.35	0	36.30	36.40	0	9,235	0.00%
2023/09/12	0	0.00	1	36.10	36.20	-1	9,426	-0.01%
2023/09/11	0	0.00	2	36.05	36.05	-2	9,635	-0.02%
2023/09/08	1	35.85	1	36.05	36.10	0	9,678	0.00%
2023/09/07	7	35.85	0	0.00	35.75	7	9,781	0.07%
2023/09/06	1	36.50	0	0.00	36.45	1	9,722	0.01%
2023/09/05	7	37.26	0.8	37.10	37.25	6.2	9,727	0.06%
2023/09/04	0.1	36.40	4	36.65	37.20	-3.9	9,828	-0.04%
2023/08/29	3	35.70	0	0.00	35.75	3	10,067	0.03%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/22	0	0.00	1	35.90	35.90	-1	10,143	-0.01%
2023/08/21	0	36.50	0	0.00	36.30	0	10,124	0.00%
2023/08/18	0.5	37.15	0.9	36.93	37.00	-0.4	10,110	0.00%
2023/08/16	1.1	36.00	4	35.93	36.30	-2.9	10,040	-0.03%
2023/08/15	0	0.00	11	37.32	37.00	-11	9,926	-0.11%
2023/08/14	14	37.29	0.5	37.70	37.75	13.5	9,799	0.14%
2023/08/11	12.4	39.34	0	0.00	39.45	12.4	9,620	0.13%
2023/08/10	1.1	39.51	0	0.00	39.80	1.1	9,544	0.01%
2023/08/09	2.3	40.00	1	39.95	40.05	1.3	9,515	0.01%
2023/08/04	6	39.98	0	0.00	40.45	6	9,448	0.06%
2023/08/02	13.3	40.11	13	40.17	40.15	0.3	9,483	0.00%
2023/08/01	15.1	39.40	0	0.00	39.40	15.1	9,383	0.16%
2023/07/31	7.1	39.28	0	0.00	39.50	7.1	9,346	0.08%
2023/07/28	12.2	39.98	2.5	40.02	39.95	9.7	9,096	0.11%
2023/07/27	12.3	49.87	11.5	49.53	49.90	0.8	8,302	0.01%
2023/07/26	7.9	49.11	45	49.03	48.90	-37.1	7,702	-0.48%
2023/07/25	5	49.00	8	48.91	48.95	-3	7,395	-0.04%
2023/07/24	5	48.45	0.1	48.75	48.80	5	7,187	0.07%
2023/07/21	12	48.79	8	49.28	48.70	4	7,075	0.06%
2023/07/20	11.1	49.35	4	49.41	49.45	7.1	6,883	0.10%
2023/07/19	0	0.00	0	47.70	47.80	0	6,469	0.00%
2023/07/18	11	47.81	2	47.63	47.95	9	6,483	0.14%
2023/07/17	0	0.00	5	47.92	48.00	-5	6,400	-0.08%
2023/07/14	2	47.78	5	47.80	47.75	-3	6,419	-0.05%
2023/07/13	1	47.45	0	0.00	47.45	1	6,444	0.02%
2023/07/12	1	47.05	1	47.00	47.00	0	6,470	0.00%
2023/07/10	1	47.15	0.2	47.35	47.10	0.8	6,561	0.01%
2023/07/07	1.1	47.01	0	0.00	47.15	1.1	6,701	0.02%
2023/07/06	1	47.50	20	47.60	47.50	-19	6,724	-0.28%
2023/07/04	4.1	48.14	24	48.04	48.20	-19.9	6,685	-0.30%
2023/07/03	0	0.00	6	47.73	47.95	-6	6,792	-0.09%
2023/06/30	0	0.00	16	47.43	47.40	-16	6,819	-0.23%
2023/06/29	3	47.60	2	47.33	47.35	1	6,857	0.01%
2023/06/28	0	0.00	0.1	47.55	47.55	-0.1	6,852	0.00%
2023/06/27	6.1	47.75	0	0.00	47.45	6.1	6,872	0.09%
2023/06/26	1	47.50	0.1	47.35	47.60	0.9	6,845	0.01%
2023/06/20	1	47.20	3	47.37	47.50	-2	6,847	-0.03%
2023/06/19	1	48.05	1	48.20	47.90	0	6,836	0.00%
2023/06/16	62	48.35	2	48.20	48.35	60	6,840	0.88%
2023/06/15	1.1	47.57	21.6	47.79	47.95	-20.5	6,728	-0.30%
2023/06/14	0	0.00	1	46.60	47.00	-1	6,682	-0.01%
2023/06/13	1	46.50	0	0.00	46.40	1	6,970	0.01%
2023/06/12	5	46.98	1	46.90	46.95	4	7,263	0.06%
2023/06/08	2	47.30	10	47.34	47.25	-8	8,588	-0.09%
2023/06/07	0	0.00	0	47.00	47.00	0	8,554	0.00%
2023/06/06	1	46.90	1	46.90	46.90	0	8,634	0.00%
2023/06/05	3.5	47.00	16	46.94	46.90	-12.5	8,690	-0.14%
2023/05/26	2	45.00	0	0.00	44.95	2	8,870	0.02%
2023/05/25	1	45.40	1	45.20	45.20	0	8,903	0.00%
2023/05/23	15	45.63	0	0.00	45.40	15	8,963	0.17%
2023/05/22	0	0.00	0.1	45.40	45.50	-0.1	8,960	0.00%
2023/05/19	1	44.95	0	0.00	45.10	1	9,005	0.01%
2023/05/18	0	44.80	125	44.83	44.85	-125	8,996	-1.39%	大賣/鉅額交易
2023/05/17	1	44.80	10	44.70	44.70	-9	9,283	-0.10%
2023/05/16	0	0.00	25	44.70	44.70	-25	9,368	-0.27%
2023/05/15	1	43.90	0.2	44.20	44.05	0.8	9,356	0.01%
2023/05/12	3	44.22	0	0.00	43.90	3	9,421	0.03%
2023/05/11	3	44.22	0	0.00	44.35	3	9,425	0.03%
2023/05/10	0.1	44.60	0	0.00	44.60	0.1	9,459	0.00%
2023/05/09	9.1	44.80	1	44.40	44.45	8.1	9,511	0.09%
2023/05/05	1	44.95	50.1	44.93	45.00	-49.1	9,411	-0.52%
2023/05/04	0.1	44.80	25.1	44.70	44.70	-25	9,540	-0.26%
2023/05/03	1	44.65	0	0.00	44.55	1	9,806	0.01%
2023/05/02	1	44.75	0	0.00	44.85	1	9,999	0.01%
2023/04/28	1	44.20	25	44.40	44.45	-24	10,123	-0.24%
2023/04/27	10	43.68	0	0.00	43.85	10	10,157	0.10%
2023/04/26	1	43.00	0	0.00	43.25	1	10,176	0.01%
2023/04/25	5	43.49	5	43.90	43.40	0	10,141	0.00%
2023/04/24	6	44.27	1	44.05	44.05	5	10,117	0.05%
2023/04/21	2	44.23	2	44.43	44.20	0	10,201	0.00%
2023/04/19	4	45.21	0	0.00	45.05	4	10,215	0.04%
2023/04/18	3	45.67	0	0.00	45.35	3	10,145	0.03%
2023/04/17	0	0.00	2	45.63	45.70	-2	10,104	-0.02%
2023/04/14	3	45.37	0	0.00	45.35	3	10,046	0.03%
2023/04/13	0.2	45.55	0	0.00	45.45	0.2	10,047	0.00%
2023/04/11	1	45.00	0	0.00	44.80	1	9,940	0.01%
2023/04/10	0	0.00	8	44.95	44.90	-8	9,940	-0.08%
2023/04/06	3	44.90	1	44.85	44.85	2	10,057	0.02%
2023/03/31	1	45.50	1	45.95	45.50	0	10,114	0.00%
2023/03/30	0	0.00	1	45.45	45.60	-1	10,624	-0.01%
2023/03/29	8	45.50	1	45.35	45.40	7	11,252	0.06%
2023/03/27	2	45.53	0	0.00	45.50	2	12,350	0.02%
2023/03/24	2	45.05	0	0.00	45.15	2	12,834	0.02%
2023/03/23	0	0.00	1	45.30	45.25	-1	13,167	-0.01%
2023/03/22	1	45.45	1	45.50	45.50	0	13,439	0.00%
2023/03/21	20	45.63	0	45.55	45.30	20	13,955	0.14%
2023/03/20	0	0.00	2	45.15	45.20	-2	14,144	-0.01%
2023/03/17	6	45.03	5	45.40	45.45	1	14,211	0.01%
2023/03/16	31	44.93	1	45.05	44.50	30	14,219	0.21%
2023/03/15	4	46.86	6	46.70	45.80	-2	14,140	-0.01%
2023/03/14	67	46.96	19	47.01	46.55	48	14,124	0.34%
2023/03/13	2	44.73	3.2	44.88	45.35	-1.2	13,791	-0.01%
2023/03/10	0	0.00	43	44.49	44.40	-43	13,477	-0.32%
2023/03/09	0	0.00	5	44.65	44.70	-5	13,485	-0.04%
2023/03/07	15	44.65	27	45.05	45.00	-12	13,319	-0.09%
2023/03/06	25	44.71	3	44.17	44.50	22	13,125	0.17%
2023/03/03	0	0.00	2	43.60	43.60	-2	12,992	-0.02%
2023/03/02	5	43.30	0	0.00	43.40	5	13,007	0.04%
2023/03/01	2	43.08	0	0.00	43.10	2	13,041	0.02%
2023/02/20	0	0.00	1	43.25	43.50	-1	13,750	-0.01%
2023/02/17	4.4	42.73	0	0.00	42.80	4.4	14,206	0.03%
2023/02/16	2	43.15	1	43.10	43.10	1	14,818	0.01%
2023/02/15	78	43.23	0	0.00	42.90	78	14,935	0.52%
2023/02/14	4	44.15	4	44.00	43.95	0	14,645	0.00%
2023/02/13	25	43.80	0	0.00	44.15	25	14,664	0.17%
2023/02/10	1	44.40	4	44.10	43.80	-3	14,750	-0.02%
2023/02/09	3	44.35	0	0.00	44.40	3	14,925	0.02%
2023/02/07	2	43.85	4	44.20	44.35	-2	14,906	-0.01%
2023/02/06	50	44.18	0	0.00	43.95	50	14,902	0.34%
2023/02/03	1	44.20	0	0.00	44.20	1	14,902	0.01%
2023/02/01	50	44.75	0	0.00	44.90	50	14,751	0.34%
2023/01/31	0	0.00	6	44.78	44.80	-6	14,533	-0.04%
2023/01/30	1	44.35	3	43.80	44.30	-2	14,397	-0.01%
2023/01/17	0	0.00	1	43.45	43.50	-1	14,281	-0.01%
2023/01/13	0	0.00	1	43.55	43.00	-1	14,313	-0.01%
2023/01/11	1	43.40	1	43.65	43.20	0	14,393	0.00%
2023/01/10	0	0.00	4	43.09	42.90	-4	14,346	-0.03%
2023/01/09	0	0.00	1	42.60	42.75	-1	14,339	-0.01%
2023/01/06	1	42.20	0	0.00	42.30	1	14,457	0.01%
2023/01/04	0	0.00	1	42.65	42.70	-1	14,726	-0.01%
2022/12/30	1	41.95	0.1	42.35	42.40	0.9	14,786	0.01%
2022/12/28	2	41.75	4	42.35	41.65	-2	14,922	-0.01%
2022/12/27	2	42.20	0	0.00	42.25	2	15,021	0.01%
2022/12/23	0	0.00	0	43.30	43.15	0	15,177	0.00%
2022/12/22	1	43.30	5	42.98	44.00	-4	15,033	-0.03%
2022/12/21	5	42.72	6	42.82	43.00	-1	14,606	-0.01%
2022/12/19	4	41.88	2	42.00	42.00	2	13,648	0.01%
2022/12/16	3	44.53	1	43.55	43.55	2	13,086	0.02%
2022/12/15	2.3	44.97	3	44.85	44.75	-0.7	12,606	-0.01%
2022/12/14	2	43.50	13	43.87	44.20	-11	12,315	-0.09%
2022/12/13	8	44.21	6	44.12	43.60	2	12,024	0.02%
2022/12/09	1	43.40	0	0.00	43.15	1	11,255	0.01%
2022/12/08	1	42.70	2	43.20	43.20	-1	11,166	-0.01%
2022/12/07	4	42.94	2	43.25	43.10	2	11,063	0.02%
2022/12/06	8	43.21	12	43.43	42.80	-4	10,897	-0.04%
2022/12/05	15	43.35	21.2	42.67	43.30	-6.2	10,634	-0.06%
2022/12/02	1	40.50	13	40.50	40.50	-12	9,993	-0.12%
2022/12/01	0	0.00	3	40.62	40.50	-3	10,017	-0.03%
2022/11/30	1	40.20	0	0.00	40.25	1	9,943	0.01%
2022/11/25	2	40.20	0	0.00	40.00	2	10,050	0.02%
2022/11/24	1	40.00	0	0.00	40.05	1	10,023	0.01%
2022/11/23	0	0.00	5	39.93	39.85	-5	10,015	-0.05%
2022/11/21	2	39.83	1	40.00	40.15	1	10,088	0.01%
2022/11/18	3	39.90	3	40.40	39.90	0	10,079	0.00%
2022/11/16	18	41.07	12	41.15	40.85	6	9,873	0.06%
2022/11/15	0	0.00	3	41.63	41.30	-3	9,570	-0.03%
2022/11/14	41	40.01	55	40.38	40.80	-14	9,242	-0.15%
2022/11/11	0	0.00	63	39.33	39.25	-63	9,020	-0.70%
2022/11/10	0	0.00	13	39.35	39.35	-13	9,116	-0.14%
2022/11/08	3	39.45	0	0.00	39.45	3	9,820	0.03%
2022/11/07	0	0.00	3	38.90	39.40	-3	10,501	-0.03%
2022/11/03	1	37.60	0	0.00	37.70	1	10,263	0.01%
2022/10/25	0	0.00	15	38.60	38.75	-15	10,655	-0.14%
2022/10/24	3	39.30	3	38.78	38.70	0	10,661	0.00%
2022/10/20	3	37.32	11	37.72	38.65	-8	10,581	-0.08%
2022/10/19	26	38.76	0	0.00	38.15	26	10,544	0.25%
2022/10/14	1	38.85	2	39.25	39.10	-1	10,733	-0.01%
2022/10/13	2	38.70	2	37.15	37.20	0	10,777	0.00%
2022/10/12	78	38.38	10	38.40	39.00	68	10,866	0.63%
2022/10/07	0	0.00	5	39.25	39.20	-5	10,890	-0.05%
2022/10/06	0.1	38.85	0	0.00	39.20	0.1	10,921	0.00%
2022/10/05	14	39.51	6	39.90	39.20	8	10,898	0.07%
2022/10/04	5	39.08	4	38.96	39.30	1	10,783	0.01%
2022/10/03	2	37.00	2	37.90	38.10	0	10,661	0.00%
2022/09/30	0	0.00	10	37.45	37.80	-10	10,679	-0.09%
2022/09/29	0	0.00	1	36.20	35.90	-1	10,539	-0.01%
2022/09/28	9	36.34	1	37.20	35.25	8	10,558	0.08%
2022/09/27	0	0.00	6	36.88	37.10	-6	10,453	-0.06%
2022/09/26	1	37.00	0	0.00	37.20	1	10,454	0.01%
2022/09/23	0	0.00	1	39.30	39.00	-1	10,523	-0.01%
2022/09/19	0	0.00	0	39.35	39.00	0	10,591	0.00%
2022/09/16	5	39.09	0	0.00	39.00	5	10,671	0.05%
2022/09/14	5	39.04	0	0.00	39.55	5	10,933	0.05%
2022/09/13	3	39.75	1	39.95	40.00	2	11,066	0.02%
2022/09/12	0	0.00	1	39.85	39.85	-1	11,356	-0.01%
2022/09/07	7	37.75	2	37.73	37.50	5	11,508	0.04%
2022/09/02	4	38.05	5.1	38.15	38.05	-1.1	12,013	-0.01%
2022/09/01	12	38.92	0	0.00	38.65	12	11,982	0.10%
2022/08/31	10	39.40	100.1	39.45	39.55	-90.1	11,877	-0.76%
2022/08/30	0	39.65	100	39.55	39.70	-100	11,907	-0.84%
2022/08/29	2	39.40	1	39.15	39.40	1	11,903	0.01%
2022/08/26	0	0.00	2.1	40.53	40.45	-2.1	11,929	-0.02%
2022/08/25	10	40.60	0.1	40.40	40.35	10	11,897	0.08%
2022/08/24	0	0.00	5	40.48	40.15	-5	11,867	-0.04%
2022/08/23	2	39.78	11	39.70	39.85	-9	11,826	-0.08%
2022/08/22	25	40.15	1	40.10	40.15	24	11,853	0.20%
2022/08/18	3	40.58	6	40.52	40.65	-3	11,930	-0.03%
2022/08/17	8	40.04	8	39.60	39.55	0	11,527	0.00%
2022/08/16	4	39.29	10	39.34	39.20	-6	11,415	-0.05%
2022/08/15	11	39.55	80	40.10	39.90	-69	11,331	-0.61%
2022/08/12	66	38.89	28.1	38.49	39.15	37.9	10,931	0.35%
2022/08/10	1	35.20	1	35.15	35.20	0	10,598	0.00%
2022/08/08	0	0.00	1	35.30	35.40	-1	10,751	-0.01%
2022/08/03	80.1	34.85	1	34.30	34.50	79.1	11,353	0.70%
2022/08/01	15	36.21	1	36.20	36.20	14	11,541	0.12%
2022/07/29	0	0.00	5	34.70	34.90	-5	11,473	-0.04%
2022/07/28	4	34.93	0	0.00	34.90	4	11,664	0.03%
2022/07/27	23	35.13	0	0.00	35.40	23	11,856	0.19%
2022/07/26	0	0.00	18	35.53	35.10	-18	12,006	-0.15%
2022/07/25	28	36.07	7	35.93	36.00	21	12,154	0.17%
2022/07/20	6	34.91	0	0.00	34.85	6	13,085	0.05%
2022/07/19	0	0.00	33	35.49	36.05	-33	13,222	-0.25%
2022/07/18	119	34.74	1	34.80	35.10	118	13,270	0.89%	大買/鉅額交易
2022/07/14	3	33.80	0	0.00	34.35	3	14,020	0.02%
2022/07/13	113	34.12	0	0.00	33.80	113	14,450	0.78%	大買/鉅額交易
2022/07/08	298	35.12	1.4	34.77	35.20	296.6	17,518	1.69%	大買/鉅額交易
2022/07/07	0	0.00	0.4	33.30	34.15	-0.4	17,960	0.00%
2022/07/05	0	0.00	1	34.00	34.30	-1	18,742	-0.01%
2022/07/04	0	0.00	5	33.30	33.40	-5	19,064	-0.03%
2022/07/01	8	33.21	3	33.08	33.10	5	19,182	0.03%
2022/06/30	2.2	33.89	12	33.79	33.85	-9.8	19,088	-0.05%
2022/06/29	2	35.00	12	35.27	35.25	-10	19,044	-0.05%
2022/06/24	1	35.25	0	35.20	35.00	1	19,434	0.00%
2022/06/23	7	34.82	1	34.80	34.90	6	19,826	0.03%
2022/06/22	3	36.25	2	35.50	35.30	1	19,939	0.01%
2022/06/21	4.2	36.71	7	36.41	37.10	-2.8	20,052	-0.01%
2022/06/20	4.2	36.69	5	35.54	35.40	-0.8	20,063	0.00%
2022/06/17	12.4	38.01	1.3	38.11	38.05	11.1	20,080	0.06%
2022/06/16	3.2	39.61	17.2	39.36	38.55	-14	20,302	-0.07%
2022/06/15	13	40.08	0	0.00	40.05	13	20,177	0.06%
2022/06/14	15	40.31	2	40.15	40.10	13	20,186	0.06%
2022/06/13	144.1	41.85	0	0.00	41.55	144.1	20,189	0.71%	大買/鉅額交易
2022/06/08	2	43.80	0	0.00	43.65	2	20,746	0.01%
2022/06/07	4	43.43	2	43.53	43.60	2	21,127	0.01%
2022/06/06	5	43.24	0	0.00	43.50	5	21,937	0.02%
2022/06/02	2	43.08	0	0.00	43.05	2	23,276	0.01%
2022/06/01	2	43.50	0	0.00	43.50	2	24,187	0.01%
2022/05/31	1	43.45	0	0.00	43.40	1	24,685	0.00%
2022/05/30	0	0.00	1	43.70	43.95	-1	25,052	0.00%
2022/05/26	4	43.40	0	0.00	43.10	4	27,434	0.01%
2022/05/25	1	43.80	0	0.00	44.00	1	28,106	0.00%
2022/05/24	65.2	44.46	1.2	45.23	44.10	64	28,713	0.22%
2022/05/23	103	44.60	0	0.00	44.75	103	29,280	0.35%	大買/鉅額交易
2022/05/20	7	44.01	4.2	43.72	44.00	2.8	30,567	0.01%
2022/05/19	4.2	42.58	0	0.00	42.80	4.2	32,307	0.01%
2022/05/18	0	0.00	2	44.53	44.35	-2	32,193	-0.01%
2022/05/17	60	43.45	0	0.00	43.40	60	32,340	0.19%
2022/05/16	42	44.07	0.3	43.70	43.40	41.7	32,550	0.13%
2022/05/13	2	43.83	2	44.05	44.05	0	32,778	0.00%
2022/05/12	7.1	43.50	6.5	44.16	43.20	0.6	32,971	0.00%
2022/05/11	5	44.49	0	0.00	44.20	5	33,247	0.02%
2022/05/10	3	42.17	2.3	42.87	43.25	0.7	33,356	0.00%
2022/05/09	7	43.99	0	0.00	43.70	7	33,675	0.02%
2022/05/06	6	44.67	4	44.95	45.00	2	33,997	0.01%
2022/05/04	10	44.90	0	0.00	44.25	10	34,184	0.03%
2022/05/03	1	44.15	0	0.00	44.80	1	34,135	0.00%
2022/04/28	1	44.60	0	0.00	44.40	1	34,662	0.00%
2022/04/27	2.1	44.60	0	0.00	44.40	2.1	34,657	0.01%
2022/04/26	12.2	47.54	4	46.45	46.20	8.2	34,331	0.02%
2022/04/25	4	48.71	8	48.95	48.50	-4	33,674	-0.01%
2022/04/22	10	50.43	4	50.65	50.20	6	33,346	0.02%
2022/04/21	11.2	51.39	4	50.90	50.60	7.2	33,109	0.02%
2022/04/20	3	52.27	57	53.41	52.20	-54	32,891	-0.16%
2022/04/19	32	54.06	1	54.40	53.90	31	32,581	0.10%
2022/04/18	21	54.21	23	54.00	53.00	-2	32,184	-0.01%
2022/04/15	34	55.76	121.1	55.50	55.00	-87.1	31,634	-0.28%	大賣/
2022/04/14	20	53.81	128.6	54.40	54.00	-108.6	30,359	-0.36%	大賣/鉅額交易
2022/04/13	70	52.49	47	52.82	53.00	23	29,278	0.08%
2022/04/12	11.1	51.88	12	51.55	51.70	-0.9	28,859	0.00%
2022/04/11	3	51.40	8	51.53	51.70	-5	28,640	-0.02%
2022/04/08	47	50.54	8.3	50.66	51.00	38.7	28,184	0.14%
2022/04/07	4	48.91	23	49.55	48.75	-19	27,881	-0.07%
2022/04/06	2	49.50	1	49.40	49.80	1	27,734	0.00%
2022/04/01	1	49.35	1	49.20	49.50	0	27,704	0.00%
2022/03/31	5	49.05	0	0.00	49.00	5	27,783	0.02%
2022/03/30	3	49.25	0	0.00	49.35	3	27,849	0.01%
2022/03/29	2	49.00	6	49.37	49.00	-4	27,771	-0.01%
2022/03/28	14.1	49.57	8	49.91	49.95	6.1	27,694	0.02%
2022/03/25	20	52.00	3	51.90	52.20	17	27,615	0.06%
2022/03/24	8	51.54	3	51.77	51.70	5	27,879	0.02%
2022/03/23	4	50.80	0	0.00	51.20	4	28,176	0.01%
2022/03/22	10.3	51.16	13	51.33	50.90	-2.7	28,074	-0.01%
2022/03/21	11	50.61	6	50.72	50.20	5	27,802	0.02%
2022/03/18	0	0.00	7	49.46	49.40	-7	27,719	-0.03%
2022/03/17	5	48.95	0.3	49.10	49.05	4.7	28,002	0.02%
2022/03/16	1	48.45	16.3	48.83	48.65	-15.3	28,087	-0.05%
2022/03/15	4	48.93	5	48.78	48.40	-1	27,987	0.00%
2022/03/14	15	49.91	23	49.92	50.30	-8	28,451	-0.03%
2022/03/11	12	50.60	2	49.95	49.90	10	28,866	0.03%
2022/03/10	22	49.44	22	49.83	49.75	0	28,819	0.00%
2022/03/09	26	49.71	24.3	49.63	49.45	1.7	28,546	0.01%
2022/03/08	41	52.76	73	53.17	50.10	-32	27,909	-0.11%
2022/03/07	33	52.47	14	53.46	52.70	19	26,610	0.07%
2022/03/04	42	53.83	22	53.41	53.30	20	25,975	0.08%
2022/03/03	25.2	53.57	17	53.65	53.70	8.2	25,921	0.03%
2022/03/02	85	53.91	33	53.66	53.30	52	26,163	0.20%
2022/03/01	32.3	53.86	59	54.22	53.10	-26.7	25,806	-0.10%
2022/02/25	17.3	52.13	199	52.02	52.40	-181.7	25,171	-0.72%	大賣/鉅額交易
2022/02/24	33	50.71	43	51.12	50.00	-10	24,996	-0.04%
2022/02/23	50	52.36	9	52.29	52.20	41	24,477	0.17%
2022/02/22	41.1	52.67	77.2	52.66	51.50	-36.1	24,043	-0.15%
2022/02/21	264	52.84	75	52.07	53.00	189	22,923	0.82%	大買/鉅額交易
2022/02/18	1	48.95	7.8	49.22	49.35	-6.8	21,290	-0.03%
2022/02/17	5.2	48.64	11	48.83	48.70	-5.8	21,620	-0.03%
2022/02/16	2	48.55	2	49.00	48.60	0	21,735	0.00%
2022/02/15	3	49.22	13	49.20	48.85	-10	22,306	-0.04%
2022/02/14	6	48.54	5	49.11	49.00	1	23,658	0.00%
2022/02/11	17.2	48.85	71	49.28	49.00	-53.8	23,657	-0.23%
2022/02/10	54	48.98	11	49.37	49.05	43	24,768	0.17%
2022/02/09	10	48.73	9	48.92	48.50	1	26,164	0.00%
2022/02/08	3	47.53	7	47.82	48.05	-4	25,747	-0.02%
2022/02/07	4	46.40	18	46.61	47.50	-14	25,531	-0.05%
2022/01/25	15	45.15	16.5	44.23	44.20	-1.5	25,659	-0.01%
2022/01/24	2	44.30	5	44.64	44.70	-3	26,549	-0.01%
2022/01/21	9	45.80	2	45.93	45.55	7	26,751	0.03%
2022/01/20	0.1	45.35	2	44.83	45.45	-1.9	26,341	-0.01%
2022/01/19	101	44.00	0	0.00	43.70	101	26,647	0.38%	大買/鉅額交易
2022/01/18	0	0.00	3	44.50	44.35	-3	26,715	-0.01%
2022/01/17	11.1	44.20	11	43.99	44.20	0.1	26,777	0.00%
2022/01/14	3	44.47	5	44.22	44.25	-2	27,100	-0.01%
2022/01/13	1	45.25	1	45.30	45.15	0	27,489	0.00%
2022/01/12	0	0.00	1	44.90	44.55	-1	27,455	0.00%
2022/01/11	0	0.00	1	44.45	44.10	-1	27,513	0.00%
2022/01/10	6	43.98	6	44.64	44.05	0	27,959	0.00%
2022/01/07	1	44.60	1	44.65	44.60	0	28,085	0.00%
2022/01/06	1	45.15	76	45.12	45.20	-75	28,276	-0.27%
2022/01/05	10	45.70	0	0.00	45.05	10	28,627	0.03%
2022/01/04	5	45.29	0	0.00	45.30	5	28,811	0.02%
2022/01/03	2	45.88	1	46.25	45.80	1	28,948	0.00%
2021/12/30	4	46.40	3	46.20	46.25	1	29,092	0.00%
2021/12/29	0	0.00	4	46.35	46.35	-4	29,190	-0.01%
2021/12/28	3	46.30	0	0.00	46.35	3	29,352	0.01%
2021/12/27	4	46.48	0	0.00	46.15	4	29,712	0.01%
2021/12/24	2	46.78	55	46.97	46.80	-53	29,868	-0.18%
2021/12/23	2	47.35	0	0.00	47.35	2	29,994	0.01%
2021/12/22	0.1	47.70	9	47.90	47.45	-8.9	30,262	-0.03%
2021/12/21	17	47.64	35.4	47.47	47.90	-18.4	30,252	-0.06%
2021/12/20	37.1	48.75	19	48.25	48.75	18.1	30,013	0.06%
2021/12/17	31	48.08	52	47.94	47.65	-21	29,641	-0.07%
2021/12/16	3	46.95	0	0.00	47.10	3	29,247	0.01%
2021/12/15	1	46.95	22	47.04	47.00	-21	29,461	-0.07%
2021/12/14	6.1	47.25	40	47.30	46.70	-33.9	29,633	-0.11%
2021/12/13	98	48.09	63	48.00	47.90	35	29,623	0.12%
2021/12/10	27	47.55	24	47.51	47.00	3	29,509	0.01%
2021/12/09	6	47.69	3	47.52	47.30	3	29,827	0.01%
2021/12/08	96	48.11	84	47.95	47.60	12	30,311	0.04%
2021/12/07	103.6	47.54	122	47.57	47.95	-18.4	29,991	-0.06%	大買/大賣/
2021/12/06	43	46.72	31	46.52	46.20	12	29,525	0.04%
2021/12/03	11	46.61	41	46.65	46.20	-30	29,605	-0.10%
2021/12/02	35	46.36	0	0.00	46.30	35	29,860	0.12%
2021/12/01	40	46.12	39	46.22	46.20	1	29,959	0.00%
2021/11/30	7	46.08	3	46.40	46.05	4	30,063	0.01%
2021/11/29	33	46.09	38	46.23	46.20	-5	30,010	-0.02%
2021/11/26	40	47.64	35.1	47.93	47.75	4.9	30,027	0.02%
2021/11/25	51	47.62	48	47.79	47.65	3	29,704	0.01%
2021/11/24	97	46.76	80	47.18	47.05	17	29,565	0.06%
2021/11/23	122	45.57	120.1	45.74	45.65	1.9	29,073	0.01%	大買/大賣/
2021/11/22	0	0.00	0.4	44.55	44.65	-0.4	29,884	0.00%
2021/11/19	10.8	44.13	11	44.43	43.70	-0.2	30,030	0.00%
2021/11/18	15.2	44.78	22	44.68	44.55	-6.8	30,294	-0.02%
2021/11/17	4	45.36	10	45.54	45.05	-6	30,370	-0.02%
2021/11/16	126	45.76	18	46.18	45.45	108	30,546	0.35%	大買/鉅額交易
2021/11/15	35	47.23	32	46.80	46.75	3	30,484	0.01%
2021/11/12	40.5	48.91	52	48.60	48.30	-11.5	31,117	-0.04%
2021/11/11	61	48.50	69.4	49.62	49.40	-8.4	31,100	-0.03%
2021/11/10	29.3	46.79	24	46.78	46.75	5.3	30,032	0.02%
2021/11/09	160.1	47.05	112.2	47.23	46.90	47.9	30,377	0.16%	大買/大賣/
2021/11/08	21	45.33	59.1	45.87	46.35	-38.1	29,604	-0.13%
2021/11/05	3	41.82	7	42.16	42.15	-4	28,942	-0.01%
2021/11/04	1	41.90	18	42.35	42.55	-17	29,010	-0.06%
2021/11/03	7	41.24	8	41.48	41.75	-1	29,328	0.00%
2021/11/02	8.2	40.78	208.3	40.32	40.30	-200	29,348	-0.68%	大賣/鉅額交易
2021/11/01	48.1	41.52	27	41.30	41.10	21.1	29,188	0.07%
2021/10/29	7.3	44.18	5	44.11	44.15	2.3	28,525	0.01%
2021/10/28	92	44.90	5	44.95	44.95	87	28,490	0.31%
2021/10/27	0	0.00	17	45.05	45.10	-17	28,676	-0.06%
2021/10/26	2	45.33	5	45.70	45.15	-3	28,861	-0.01%
2021/10/25	28	45.15	17	45.27	45.15	11	29,402	0.04%
2021/10/22	17	45.90	13	45.43	45.05	4	30,261	0.01%
2021/10/21	14	46.16	25	46.39	46.30	-11	30,821	-0.04%
2021/10/20	17	44.68	15	44.67	44.55	2	31,203	0.01%
2021/10/19	83.6	44.53	2	44.50	44.50	81.6	31,961	0.26%
2021/10/18	98.3	45.58	6	45.44	45.00	92.3	33,279	0.28%
2021/10/15	5	45.01	2	44.90	44.90	3	34,479	0.01%
2021/10/14	62	44.70	41	44.62	44.75	21	35,965	0.06%
2021/10/13	0	0.00	14	44.65	44.60	-14	38,464	-0.04%
2021/10/12	1	44.60	0	0.00	44.60	1	39,356	0.00%
2021/10/08	3	44.57	6	44.50	44.55	-3	40,508	-0.01%
2021/10/07	4	44.36	15	44.48	44.65	-11	41,538	-0.03%
2021/10/06	2.3	44.45	0	0.00	44.45	2.3	43,305	0.01%
2021/10/05	10.1	44.50	3	44.72	44.90	7.1	45,729	0.02%
2021/10/04	4.4	45.06	13	44.75	44.20	-8.6	46,599	-0.02%
2021/10/01	0	0.00	10	45.00	45.10	-10	47,959	-0.02%
2021/09/30	15	45.76	14	45.70	45.85	1	49,915	0.00%
2021/09/29	28	45.07	8	45.49	45.00	20	51,403	0.04%
2021/09/28	0	0.00	10	45.05	45.00	-10	53,570	-0.02%
2021/09/27	18	45.56	12	45.95	45.30	6	57,480	0.01%
2021/09/24	5	45.91	0.1	46.30	45.70	4.9	62,167	0.01%
2021/09/23	15	46.37	9	46.06	45.80	6	69,601	0.01%
2021/09/22	21.2	45.61	17	45.69	45.75	4.2	76,836	0.01%
2021/09/17	7.1	48.14	6	47.90	47.75	1.1	80,788	0.00%
2021/09/16	30	48.90	32.1	48.95	48.40	-2.1	82,968	0.00%
2021/09/15	24	48.68	2	48.60	48.75	22	83,489	0.03%
2021/09/14	36.1	49.32	85	49.25	49.30	-48.9	84,968	-0.06%
2021/09/13	85	50.29	18	50.25	50.50	67	86,300	0.08%
2021/09/10	19	49.07	15	49.26	48.75	4	86,105	0.00%
2021/09/09	1	47.75	12	48.08	47.90	-11	86,148	-0.01%
2021/09/08	7	47.43	3	47.70	47.05	4	86,592	0.00%
2021/09/07	18	49.17	11	49.65	48.35	7	86,871	0.01%
2021/09/06	12	49.90	47	49.63	49.20	-35	86,924	-0.04%
2021/09/03	49	49.19	43.2	49.10	48.85	5.9	87,286	0.01%
2021/09/02	26	49.07	48	49.32	48.60	-22	87,905	-0.03%
2021/09/01	18	50.52	72	50.85	50.20	-54	88,583	-0.06%
2021/08/31	84	50.51	21	50.25	50.60	63	88,670	0.07%
2021/08/30	16.2	50.22	46	50.65	49.95	-29.8	89,428	-0.03%
2021/08/27	68	49.75	92	49.56	50.20	-24	90,186	-0.03%
2021/08/26	94	50.05	51	50.40	49.00	43	90,929	0.05%
2021/08/25	14	47.93	5	48.10	48.10	9	92,275	0.01%
2021/08/24	23	47.46	30	47.90	48.35	-7	93,545	-0.01%
2021/08/23	48	47.31	14	47.61	47.70	34	96,102	0.04%
2021/08/20	47	46.16	58	46.49	46.00	-11	97,374	-0.01%
2021/08/19	18	47.39	17	47.50	46.55	1	98,081	0.00%
2021/08/18	41	46.49	41	46.61	48.55	0	98,353	0.00%
2021/08/17	27.3	48.98	10	49.15	47.00	17.3	97,910	0.02%
2021/08/16	39	51.56	27	50.90	50.40	12	97,863	0.01%
2021/08/13	11.1	52.47	50	52.67	52.30	-39	98,613	-0.04%
2021/08/12	77	52.90	48	52.94	53.50	29	99,398	0.03%
2021/08/11	37	52.56	64.1	51.85	50.90	-27.1	100,420	-0.03%
2021/08/10	18.1	51.33	43	51.71	50.90	-24.9	99,818	-0.02%
2021/08/09	68.3	52.03	36	52.06	51.50	32.3	101,040	0.03%
2021/08/06	6.2	51.14	0	0.00	51.00	6.2	102,182	0.01%
2021/08/05	13.1	51.30	27	51.16	50.90	-14	103,966	-0.01%
2021/08/04	19	52.52	1	53.50	52.20	18	105,230	0.02%
2021/08/03	16	53.11	87	53.03	53.50	-71	108,385	-0.07%
2021/08/02	84	53.48	13	53.58	54.10	71	110,971	0.06%
2021/07/30	34	53.49	15	53.03	52.00	19	111,955	0.02%
2021/07/29	5.5	52.95	13	52.85	53.60	-7.5	113,192	-0.01%
2021/07/28	23	51.91	25	52.08	51.30	-2	114,079	0.00%
2021/07/27	43.1	52.15	33	52.33	51.60	10.1	115,128	0.01%
2021/07/26	32	53.20	20	53.09	52.80	12	116,132	0.01%
2021/07/23	39	54.59	50	54.79	55.20	-11	116,839	-0.01%
2021/07/22	49.1	55.15	49.6	54.96	53.60	-0.6	116,605	0.00%
2021/07/21	61.1	58.59	47.1	59.61	56.50	14	116,067	0.01%
2021/07/20	67	58.61	137	59.72	58.40	-70	115,458	-0.06%	大賣/
2021/07/19	202.6	60.13	128.1	60.42	60.00	74.5	115,103	0.06%	大買/大賣/
2021/07/16	56.2	58.57	40.1	58.50	58.30	16.1	115,684	0.01%
2021/07/15	32.2	56.34	46	57.39	58.50	-13.9	116,177	-0.01%
2021/07/14	38.3	54.88	45.2	54.77	54.40	-7	116,278	-0.01%
2021/07/13	82.2	58.51	42	58.45	56.30	40.2	116,504	0.03%
2021/07/12	60	59.81	91	60.24	59.60	-31	116,141	-0.03%
2021/07/09	22.4	57.34	37	57.87	56.90	-14.7	114,318	-0.01%
2021/07/08	38	57.68	31	58.23	58.00	7	115,233	0.01%
2021/07/07	90.2	58.15	64	57.22	57.10	26.2	114,284	0.02%
2021/07/06	48.2	60.38	117	60.84	59.50	-68.8	113,346	-0.06%	大賣/
2021/07/05	141	61.60	88.2	61.42	60.50	52.8	112,774	0.05%	大買/
2021/07/02	223.2	61.35	275.2	61.46	59.90	-52	112,517	-0.05%	大買/大賣/
2021/07/01	343.3	60.81	260	61.02	60.30	83.3	110,796	0.08%	大買/大賣/
2021/06/30	436.9	60.85	426.4	60.55	59.50	10.6	106,551	0.01%	大買/大賣/
2021/06/29	546.7	56.78	595.3	56.02	57.90	-48.6	99,335	-0.05%	大買/大賣/
2021/06/28	353	51.83	85	51.18	52.70	268	92,252	0.29%	大買/鉅額交易
2021/06/25	75.2	48.41	77	48.85	47.95	-1.8	88,275	0.00%
2021/06/24	27	46.90	25	47.15	46.50	2	86,098	0.00%
2021/06/23	68	47.50	261	49.03	45.80	-193	85,332	-0.23%	大賣/鉅額交易
2021/06/22	274	47.50	81	46.99	48.00	193	83,604	0.23%	大買/鉅額交易
2021/06/21	28	44.17	24	44.40	43.80	4	81,795	0.00%
2021/06/18	52	45.77	16	45.54	45.50	36	81,400	0.04%
2021/06/17	40.3	46.19	26	46.65	45.95	14.3	80,959	0.02%
2021/06/16	12	46.65	6	46.28	45.75	6	80,404	0.01%
2021/06/15	7	47.00	11	46.11	47.05	-4	79,901	-0.01%
2021/06/11	30	46.53	18	46.49	45.95	12	79,516	0.02%
2021/06/10	26	44.86	23	45.31	46.55	3	79,163	0.00%
2021/06/09	19.1	46.25	8.4	46.02	45.75	10.7	78,380	0.01%
2021/06/08	13	47.98	13	47.83	47.80	0	77,628	0.00%
2021/06/07	41	47.22	120	46.33	47.60	-79	77,228	-0.10%	大賣/
2021/06/04	87.2	49.09	82.2	49.32	48.60	5	76,205	0.01%
2021/06/03	66	49.13	103	49.57	48.80	-37	75,253	-0.05%	大賣/
2021/06/02	102	49.23	66	49.26	49.05	36	74,534	0.05%	大買/
2021/06/01	22.3	47.01	244	46.98	47.90	-221.7	72,757	-0.30%	大賣/鉅額交易
2021/05/31	254.2	48.72	145.2	47.84	46.00	109	72,920	0.15%	大買/大賣/鉅額交易
2021/05/28	144	44.59	76.5	44.73	44.95	67.5	70,381	0.10%	大買/
2021/05/27	61	41.57	44	41.37	40.90	17	69,091	0.02%
2021/05/26	18	40.14	1	40.55	40.70	17	68,443	0.02%
2021/05/25	14	39.68	17	40.34	39.75	-3	67,979	0.00%
2021/05/24	8	39.79	3	40.47	40.20	5	67,863	0.01%
2021/05/21	9	39.82	105	40.03	40.30	-96	67,958	-0.14%	大賣/
2021/05/20	28	40.53	19	41.11	39.50	9	66,983	0.01%
2021/05/19	158.2	41.19	302	40.70	41.50	-143.8	65,721	-0.22%	大買/大賣/鉅額交易
2021/05/18	270	37.45	36	37.65	37.75	234	64,142	0.36%	大買/鉅額交易
2021/05/17	7	34.71	12	35.15	34.35	-5	63,937	-0.01%
2021/05/14	36	37.42	50	37.90	37.40	-14	62,629	-0.02%
2021/05/13	70.5	39.81	36.1	39.79	39.35	34.4	60,892	0.06%
2021/05/12	24	44.31	96.3	44.71	43.70	-72.3	58,931	-0.12%
2021/05/11	92.5	52.14	81	51.68	48.55	11.5	57,459	0.02%
2021/05/10	69	51.49	108	51.55	53.00	-39	54,145	-0.07%	大賣/
2021/05/07	23	49.15	47	48.03	49.40	-24	51,262	-0.05%
2021/05/06	75.1	48.31	59	48.28	49.45	16.1	49,859	0.03%
2021/05/05	63.3	46.07	44	46.11	45.95	19.3	48,126	0.04%
2021/05/04	59	45.78	35.2	44.96	43.70	23.8	46,697	0.05%
2021/05/03	119	49.45	89	49.62	48.45	30	45,015	0.07%	大買/
2021/04/29	70	48.59	26.6	48.28	48.00	43.4	43,382	0.10%
2021/04/28	15	47.03	32	46.74	46.45	-17	41,922	-0.04%
2021/04/27	21	48.80	32	48.22	47.85	-11	41,642	-0.03%
2021/04/26	35	47.74	13.7	47.76	48.70	21.3	40,781	0.05%
2021/04/23	10.2	46.34	58.3	46.15	45.70	-48.1	39,893	-0.12%
2021/04/22	252	51.90	220.3	51.66	48.30	31.7	38,942	0.08%	大買/大賣/
2021/04/21	74	46.59	45	47.28	48.00	29	35,741	0.08%
2021/04/20	46	44.97	117	46.25	46.50	-71	34,540	-0.21%	大賣/
2021/04/19	68	45.84	21.1	45.19	46.05	46.9	33,267	0.14%
2021/04/16	98.1	41.25	59	42.03	41.90	39.1	31,918	0.12%
2021/04/15	15.1	40.83	91	40.18	40.15	-75.9	30,497	-0.25%
2021/04/14	168	40.03	77	40.36	39.95	91	30,141	0.30%	大買/
2021/04/13	12.5	40.24	18	40.04	39.55	-5.5	28,521	-0.02%
2021/04/12	13	40.65	11.3	40.53	40.80	1.7	28,017	0.01%
2021/04/09	22	38.87	6.2	38.76	38.50	15.8	26,927	0.06%
2021/04/08	33	39.31	166	38.39	39.35	-133	26,031	-0.51%	大賣/鉅額交易
2021/04/07	207	37.43	65.5	37.12	37.85	141.5	24,214	0.58%	大買/鉅額交易
2021/04/06	8	34.45	159	34.45	34.45	-151	22,297	-0.68%	大賣/鉅額交易
2021/04/01	32	31.39	3	31.27	31.35	29	22,073	0.13%
2021/03/31	157	31.60	2	31.50	31.35	155	22,107	0.70%	大買/鉅額交易
2021/03/30	2	31.10	4	30.93	31.10	-2	21,953	-0.01%
2021/03/29	3	30.60	5	30.65	30.50	-2	22,022	-0.01%
2021/03/25	5	29.53	9	29.63	29.65	-4	23,726	-0.02%
2021/03/24	3	29.40	4.2	29.62	29.40	-1.2	24,143	0.00%
2021/03/23	1	29.70	0	0.00	29.90	1	24,409	0.00%
2021/03/19	2	29.40	0	0.00	29.35	2	25,487	0.01%
2021/03/18	0	0.00	1	29.70	29.75	-1	25,978	0.00%
2021/03/17	4	29.58	0.3	29.45	29.70	3.8	26,973	0.01%
2021/03/16	7	29.47	3	29.75	29.55	4	28,297	0.01%
2021/03/15	1.1	30.35	4	30.30	30.35	-3	28,818	-0.01%
2021/03/12	2.2	30.44	1	30.20	30.60	1.2	29,225	0.00%
2021/03/11	0	0.00	2	30.60	30.60	-2	30,507	-0.01%
2021/03/10	0	0.00	2	30.33	30.40	-2	31,505	-0.01%
2021/03/09	15	30.62	17.1	30.42	30.35	-2.1	32,527	-0.01%
2021/03/08	6.1	29.60	5	29.95	29.55	1.1	32,658	0.00%
2021/03/05	17.1	30.80	11	31.54	30.20	6.1	32,969	0.02%
2021/03/04	24	32.93	49	33.07	32.80	-25	33,058	-0.08%
2021/03/03	1	31.40	14	31.38	31.60	-13	32,025	-0.04%
2021/03/02	29	31.39	7	31.51	30.45	22	33,205	0.07%
2021/02/26	39	31.31	23	31.19	31.20	16	33,433	0.05%
2021/02/25	2	31.35	12	31.07	30.90	-10	33,046	-0.03%
2021/02/24	15	30.70	9	30.60	30.35	6	33,029	0.02%
2021/02/23	4	31.01	115.5	30.91	30.85	-111.5	32,714	-0.34%	大賣/鉅額交易
2021/02/22	6	28.96	123	29.26	29.45	-117	32,028	-0.37%	大賣/鉅額交易
2021/02/19	0.1	27.95	2	28.20	28.20	-2	31,837	-0.01%
2021/02/18	63	27.85	3	28.02	27.85	60	31,859	0.19%
2021/02/17	120	26.90	9	26.69	27.65	111	31,818	0.35%	大買/鉅額交易
2021/02/05	0	0.00	2	25.40	25.50	-2	31,545	-0.01%
2021/02/01	2	25.95	0	0.00	26.20	2	32,775	0.01%
2021/01/29	5	25.15	0	0.00	25.10	5	33,013	0.02%
2021/01/28	2	25.40	0	0.00	25.40	2	33,332	0.01%
2021/01/27	1.1	25.85	2	25.88	25.80	-0.9	33,894	0.00%
2021/01/26	0	0.00	1	26.50	26.80	-1	35,106	0.00%
2021/01/25	16	27.09	0	0.00	27.15	16	35,725	0.04%
2021/01/22	1	25.90	0	0.00	25.90	1	36,213	0.00%
2021/01/21	0	0.00	3.2	26.09	25.90	-3.2	36,365	-0.01%
2021/01/20	5	25.82	7	25.77	25.85	-2	37,058	-0.01%
2021/01/19	6	27.25	0	0.00	27.10	6	36,744	0.02%
2021/01/18	2	27.50	0	0.00	27.45	2	36,641	0.01%
2021/01/15	7	27.75	4	27.85	27.95	3	36,487	0.01%
2021/01/14	3	28.70	6	28.73	28.65	-3	36,265	-0.01%
2021/01/13	8	28.58	4	28.84	28.65	4	36,306	0.01%
2021/01/12	5	30.04	2	30.25	29.65	3	35,776	0.01%
2021/01/11	5	30.45	1	30.85	30.85	4	35,532	0.01%
2021/01/08	4	30.35	0	0.00	30.85	4	35,398	0.01%
2021/01/07	2	30.70	12	30.85	30.80	-10	35,250	-0.03%
2021/01/06	17	30.34	50	30.99	29.90	-33	34,962	-0.09%
2021/01/05	15	31.10	12	31.65	30.90	3	35,339	0.01%
2021/01/04	17	30.92	12	30.85	31.00	5	35,400	0.01%
2020/12/31	0	0.00	12	31.26	31.30	-12	35,206	-0.03%
2020/12/30	43	31.34	25	31.64	30.95	18	34,896	0.05%
2020/12/29	13	31.04	6	31.02	31.00	7	34,474	0.02%
2020/12/28	3	30.30	1	30.50	30.25	2	34,001	0.01%
2020/12/25	27	30.69	18	30.61	30.65	9	33,585	0.03%
2020/12/24	3	31.10	0	0.00	31.10	3	33,198	0.01%
2020/12/23	3	31.27	2	31.50	31.25	1	32,986	0.00%
2020/12/22	72.4	32.02	27.7	30.87	30.85	44.7	32,667	0.14%
2020/12/21	10	32.32	26	32.54	32.40	-16	31,440	-0.05%
2020/12/18	5	31.89	61	31.61	31.85	-56	30,695	-0.18%
2020/12/17	5	31.77	5	31.65	32.00	0	30,285	0.00%
2020/12/16	4	31.70	11	31.76	32.00	-7	29,947	-0.02%
2020/12/15	17	31.04	2	30.95	30.95	15	29,343	0.05%
2020/12/14	9	30.83	14	31.04	30.90	-5	28,754	-0.02%
2020/12/11	31.7	32.39	18	32.57	31.35	13.7	28,210	0.05%
2020/12/10	83	33.25	68	32.98	32.10	15	27,234	0.06%
2020/12/09	0	0.00	20	32.03	32.00	-20	25,915	-0.08%
2020/12/08	6	31.08	3	30.80	31.10	3	25,320	0.01%
2020/12/07	67	31.84	28	32.11	31.00	39	24,861	0.16%
2020/12/04	15	30.50	40	30.35	30.60	-25	23,494	-0.11%
2020/12/03	31	29.15	20	29.03	29.20	11	22,316	0.05%
2020/12/02	50	28.06	37	27.92	27.80	13	21,321	0.06%
2020/12/01	31	27.78	16	28.08	27.95	15	20,950	0.07%
2020/11/30	13	28.17	17.5	27.94	28.10	-4.5	20,195	-0.02%
2020/11/27	23	26.49	25	26.60	26.85	-2	19,182	-0.01%
2020/11/26	27	26.18	45	25.46	26.35	-18	18,505	-0.10%
2020/11/25	8	24.56	9	24.38	24.85	-1	16,813	-0.01%
2020/11/24	6	23.88	200	23.98	23.75	-194	16,303	-1.19%	大賣/鉅額交易
2020/11/23	206	24.19	14	24.00	24.30	192	16,140	1.19%	大買/鉅額交易
2020/11/20	13	23.72	3	23.83	23.75	10	15,843	0.06%
2020/11/19	10	24.19	1	23.95	24.05	9	15,636	0.06%
2020/11/18	20	24.63	1	25.00	24.60	19	15,415	0.12%
2020/11/17	0	0.00	18	24.59	24.65	-18	15,220	-0.12%
2020/11/16	8.2	24.03	0	0.00	24.15	8.2	15,186	0.05%
2020/11/13	20	24.30	5	24.36	24.15	15	15,049	0.10%
2020/11/12	15	24.31	14	24.64	24.75	1	14,918	0.01%
2020/11/11	7.3	24.89	6	25.09	24.65	1.3	14,680	0.01%
2020/11/10	5	24.90	10	25.14	24.90	-5	14,494	-0.03%
2020/11/09	10	24.42	62	24.62	24.85	-52	13,952	-0.37%
2020/11/06	104	24.40	51	24.30	24.10	53	13,465	0.39%	大買/
2020/11/05	4	23.98	29	24.13	23.85	-25	13,083	-0.19%
2020/11/04	3.9	23.98	18	24.17	24.50	-14.1	12,721	-0.11%
2020/11/03	33	23.99	83	23.74	24.10	-50	12,087	-0.41%
2020/11/02	51	23.00	24	22.80	23.15	27	10,669	0.25%
2020/10/30	6.4	22.03	29	22.19	21.90	-22.6	9,912	-0.23%
2020/10/29	29	22.98	31	23.07	22.65	-2	9,077	-0.02%
2020/10/28	12	22.84	30	22.70	22.90	-18	8,635	-0.21%
2020/10/27	10	21.40	1	21.15	21.50	9	7,762	0.12%
2020/10/23	2	20.85	0	0.00	21.00	2	7,646	0.03%
2020/10/21	11	21.27	15	21.35	21.30	-4	7,424	-0.05%
2020/10/16	10	21.40	10.1	21.10	21.15	-0.1	7,049	0.00%
2020/10/15	0	0.00	1	21.55	21.60	-1	6,976	-0.01%
2020/10/14	10	22.13	0	0.00	22.00	10	6,894	0.15%
2020/10/13	16	22.33	17	21.94	22.30	-1	6,791	-0.01%
2020/10/12	0	0.00	5.9	22.00	22.00	-5.9	6,033	-0.10%
2020/10/05	0	0.00	3	19.55	19.55	-3	5,856	-0.05%
2020/09/28	1	19.05	0	0.00	19.05	1	5,984	0.02%
2020/09/25	5	19.14	8	18.90	18.95	-3	6,021	-0.05%
2020/09/24	6	19.31	1	19.55	19.10	5	6,006	0.08%
2020/09/22	1	20.20	0	0.00	20.20	1	5,992	0.02%
2020/09/21	0	0.00	2	20.90	20.65	-2	6,179	-0.03%
2020/09/18	7	20.85	0	0.00	21.00	7	6,485	0.11%
2020/09/16	0	0.00	8	20.46	20.60	-8	7,068	-0.11%
2020/09/15	5	20.38	5	20.75	20.50	0	7,356	0.00%
2020/09/14	11	21.01	0	0.00	20.70	11	7,588	0.14%
2020/09/11	3	21.70	1	21.65	21.40	2	7,495	0.03%
2020/09/10	1	22.85	2	22.65	22.90	-1	7,258	-0.01%
2020/09/09	0	0.00	10	22.65	22.85	-10	7,234	-0.14%
2020/09/07	1	22.60	0	0.00	22.45	1	7,304	0.01%
2020/09/02	7	22.25	0	0.00	22.40	7	7,250	0.10%
2020/08/31	15	21.31	0	0.00	21.25	15	7,149	0.21%
2020/08/28	0.4	21.45	3	21.45	21.25	-2.6	7,154	-0.04%
2020/08/27	0	0.00	13	21.10	21.00	-13	7,174	-0.18%
2020/08/25	0	0.00	2	21.55	21.60	-2	7,170	-0.03%
2020/08/24	0	0.00	1	21.40	21.45	-1	7,229	-0.01%
2020/08/20	2	20.50	0	0.00	20.55	2	7,288	0.03%
2020/08/19	6	20.87	2	21.00	20.85	4	7,141	0.06%
2020/08/17	0	0.00	2	21.25	21.35	-2	7,102	-0.03%
2020/08/14	4	21.58	0	0.00	21.60	4	7,079	0.06%
2020/08/13	2	21.75	0	0.00	21.80	2	7,062	0.03%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	13	22.70	10	22.46	22.20	3	6,987	0.04%
2020/08/07	1	22.35	0	0.00	22.25	1	6,928	0.01%
2020/08/06	12	22.83	10	22.55	22.70	2	6,895	0.03%
2020/08/04	10	22.90	10	22.75	22.80	0	6,921	0.00%
2020/08/03	2	22.60	0	0.00	22.65	2	6,994	0.03%
2020/07/30	10	22.75	14	23.46	23.65	-4	7,009	-0.06%
2020/07/28	0	0.00	2	22.35	22.00	-2	7,185	-0.03%
2020/07/27	2	22.83	0	0.00	22.65	2	7,211	0.03%
2020/07/20	1	24.60	0	0.00	24.55	1	7,341	0.01%
2020/07/17	1	24.75	0	0.00	24.60	1	7,342	0.01%
2020/07/14	10	26.00	0	0.00	25.80	10	7,402	0.14%
2020/07/13	2	26.03	0	0.00	26.00	2	7,330	0.03%
2020/07/10	4	26.84	0	0.00	26.70	4	7,282	0.05%
2020/07/09	2	26.88	8	27.45	27.30	-6	7,226	-0.08%
2020/07/08	10	26.85	0	0.00	26.80	10	7,106	0.14%
2020/07/07	0	0.00	2	26.95	26.80	-2	7,175	-0.03%
2020/06/30	0	0.00	8	26.85	27.10	-8	7,451	-0.11%
2020/06/24	2	25.70	2	26.00	26.05	0	6,930	0.00%
2020/06/23	7	25.28	0	0.00	25.40	7	6,650	0.11%
2020/06/22	6	25.50	1	25.80	25.25	5	6,309	0.08%
2020/06/19	16	26.57	0	0.00	26.00	16	6,023	0.27%
2020/06/18	10	27.00	1	26.95	26.95	9	5,733	0.16%
2020/06/17	0.9	27.20	0	0.00	27.20	0.9	5,692	0.02%
2020/06/16	5	27.18	0	0.00	27.30	5	5,803	0.09%
2020/06/15	2	28.40	8	28.18	27.15	-6	5,907	-0.10%
2020/06/12	11	27.60	5	27.65	27.90	6	5,817	0.10%
2020/06/11	0	0.00	5	27.77	27.55	-5	5,802	-0.09%
2020/06/04	1	27.75	0	0.00	27.80	1	6,053	0.02%
2020/06/03	0	0.00	5	27.35	27.40	-5	6,053	-0.08%
2020/06/02	1	26.70	0	0.00	26.85	1	6,039	0.02%
2020/06/01	2	26.70	0	0.00	26.70	2	6,069	0.03%
2020/05/29	3	27.00	0	0.00	26.85	3	6,065	0.05%
2020/05/28	0	0.00	9	27.78	27.45	-9	6,074	-0.15%
2020/05/22	4	27.18	4	27.30	27.00	0	6,212	0.00%
2020/05/20	2	26.85	0	0.00	26.85	2	6,132	0.03%
2020/05/18	0	0.00	5	25.56	25.40	-5	6,049	-0.08%
2020/05/14	1	26.35	0	0.00	25.80	1	6,044	0.02%
2020/05/12	2	26.75	0	0.00	26.80	2	6,009	0.03%
2020/05/11	1	27.60	2	27.50	27.50	-1	5,945	-0.02%
2020/05/08	4	27.03	4	27.15	26.95	0	5,899	0.00%
2020/05/07	5	27.20	0	0.00	27.35	5	5,826	0.09%
2020/05/06	4	27.20	0	0.00	27.05	4	5,794	0.07%
2020/05/05	5	27.30	2	27.30	27.40	3	5,752	0.05%
2020/05/04	4	26.95	9	27.50	27.50	-5	5,677	-0.09%
2020/04/30	0	0.00	0	26.60	26.65	0	5,504	0.00%
2020/04/29	0	0.00	3	26.60	26.30	-3	5,449	-0.06%
2020/04/28	2	26.80	2	26.60	26.30	0	5,407	0.00%
2020/04/27	0	0.00	4	25.93	26.40	-4	5,454	-0.07%
2020/04/24	6	25.37	0	0.00	25.40	6	5,347	0.11%
2020/04/22	4	24.75	2	25.25	25.50	2	5,315	0.04%
2020/04/21	6	25.58	2	25.75	25.55	4	5,316	0.08%
2020/04/20	0	0.00	10	25.87	26.25	-10	5,288	-0.19%
2020/04/17	6	25.78	0	0.00	25.50	6	5,337	0.11%
2020/04/16	2	25.65	0	0.00	25.70	2	5,325	0.04%
2020/04/15	2	26.00	0	0.00	26.15	2	5,295	0.04%
2020/04/14	8	25.35	0	0.00	25.55	8	5,247	0.15%
2020/04/13	2	25.15	2	25.50	25.25	0	5,238	0.00%
2020/04/09	8	24.72	11	25.01	25.40	-3	5,270	-0.06%
2020/04/07	3	24.15	0	0.00	24.10	3	5,091	0.06%
2020/04/06	0	0.00	1	24.05	24.30	-1	5,104	-0.02%
2020/04/01	3	25.02	0	0.00	25.00	3	5,046	0.06%
2020/03/31	3	26.25	0	0.00	26.90	3	5,005	0.06%
2020/03/20	2	25.00	2	25.28	25.65	0	6,001	0.00%
2020/03/16	3	28.25	0	0.00	28.05	3	5,917	0.05%
2020/03/09	0	0.00	10	29.78	29.90	-10	5,685	-0.18%
2020/03/06	27	30.09	15	29.87	30.00	12	5,825	0.21%
2020/03/04	4	30.73	3	30.90	31.00	1	5,778	0.02%
2020/03/02	10	30.60	10	30.88	31.40	0	5,709	0.00%
2020/02/27	2	31.70	0	0.00	30.90	2	5,635	0.04%
2020/02/26	0	0.00	1	31.35	31.65	-1	5,528	-0.02%
2020/02/21	0	0.00	2	31.33	31.40	-2	5,495	-0.04%
2020/02/20	0	0.00	1	30.90	30.95	-1	5,467	-0.02%
2020/02/19	0	0.00	8	31.05	31.10	-8	5,482	-0.15%
2020/02/18	0	0.00	5	31.06	30.90	-5	5,541	-0.09%
2020/02/14	3	30.40	0	0.00	30.45	3	5,730	0.05%
2020/02/13	3	30.37	0	0.00	30.15	3	5,722	0.05%
2020/02/07	2	29.33	10	29.25	29.25	-8	5,679	-0.14%
2020/02/06	0	0.00	2	29.40	29.55	-2	5,693	-0.04%
2020/01/30	1	29.30	3	29.30	29.80	-2	5,888	-0.03%
2020/01/20	25	31.17	17	31.12	31.10	8	5,774	0.14%
2020/01/14	2	31.90	1	31.90	31.95	1	5,804	0.02%
2020/01/13	13	31.92	2	32.15	31.95	11	5,823	0.19%
2020/01/08	4	31.00	0	0.00	30.50	4	5,899	0.07%
2020/01/07	9	31.31	0	0.00	31.25	9	5,859	0.15%
2020/01/03	2	31.45	1	31.30	31.40	1	5,842	0.02%
2019/12/31	0	0.00	2	32.15	32.05	-2	5,811	-0.03%
2019/12/30	6	32.33	1	32.40	32.30	5	5,817	0.09%
2019/12/27	0	0.00	5	31.95	31.85	-5	5,766	-0.09%
2019/12/26	6	32.03	0	0.00	31.80	6	5,815	0.10%
2019/12/24	6	32.18	38	32.74	32.60	-32	5,872	-0.54%
2019/12/23	38	32.41	10	32.63	32.55	28	5,758	0.49%
2019/12/20	10	32.00	4	31.80	31.75	6	5,649	0.11%
2019/12/18	5	31.35	1	31.35	31.40	4	5,345	0.07%
2019/12/17	1	30.55	10	30.50	30.70	-9	5,184	-0.17%
2019/12/16	0	0.00	2	30.88	30.85	-2	5,103	-0.04%
2019/12/13	0	0.00	3	30.23	30.45	-3	4,980	-0.06%
2019/12/12	1	29.40	0	0.00	29.55	1	4,829	0.02%
2019/12/11	0	0.00	1	29.30	29.25	-1	4,899	-0.02%
2019/12/10	1	29.50	2	30.15	29.30	-1	4,850	-0.02%
2019/12/09	0	0.00	15	30.96	30.75	-15	4,738	-0.32%
2019/12/06	19	30.63	0	0.00	30.70	19	4,670	0.41%
2019/12/04	3	29.52	2	29.65	29.75	1	4,502	0.02%
2019/12/03	1	29.35	7	29.70	29.90	-6	4,430	-0.14%
2019/12/02	3	28.27	0	0.00	28.35	3	4,264	0.07%
2019/11/29	2	29.20	0	0.00	29.10	2	4,235	0.05%
2019/11/27	10	29.75	0	0.00	29.50	10	4,243	0.24%
2019/11/26	4	29.85	0	0.00	29.60	4	4,207	0.10%
2019/11/21	2	29.98	0	0.00	29.85	2	4,313	0.05%
2019/11/20	0	0.00	4	30.70	30.40	-4	4,381	-0.09%
2019/11/19	0	0.00	2	30.08	30.25	-2	4,450	-0.04%
2019/11/14	5	29.86	2	29.95	29.50	3	4,530	0.07%
2019/11/13	6	31.32	0	0.00	30.85	6	4,419	0.14%
2019/10/16	4	34.00	0	0.00	33.85	4	4,544	0.09%
2019/10/14	0	0.00	235	33.58	34.00	-235	4,540	-5.18%	大賣/鉅額交易
2019/10/09	11	33.19	0	0.00	33.20	11	4,487	0.25%
2019/10/07	7	32.46	3	33.30	33.30	4	4,426	0.09%
2019/10/04	33	32.43	0	0.00	32.50	33	4,375	0.75%
2019/10/03	189	33.02	0	0.00	32.95	189	4,342	4.35%	大買/鉅額交易
2019/10/02	1	33.20	0	0.00	33.20	1	4,308	0.02%
2019/10/01	1	34.00	0	0.00	33.10	1	4,232	0.02%
2019/09/25	4	36.30	1	36.45	36.00	3	3,866	0.08%
2019/09/16	1	40.00	0	0.00	39.95	1	4,111	0.02%
2019/09/03	2	39.30	0	0.00	39.40	2	4,526	0.04%
2019/08/22	1	39.65	1	39.45	39.20	0	4,191	0.00%
2019/08/14	1	43.00	0	0.00	42.50	1	4,120	0.02%
2019/08/13	1	45.35	0	0.00	45.40	1	4,062	0.02%
2019/08/08	0	0.00	2	45.65	45.70	-2	3,913	-0.05%
2019/07/26	1	45.90	12	45.80	46.00	-11	4,307	-0.26%
2019/07/24	1	45.85	1	45.85	46.00	0	4,352	0.00%
2019/07/23	2	46.98	0	0.00	46.80	2	4,290	0.05%
2019/07/22	1	46.95	0	0.00	46.80	1	4,266	0.02%
2019/07/19	0	0.00	1	46.20	46.30	-1	4,152	-0.02%
2019/07/15	2	45.40	0	0.00	45.25	2	4,246	0.05%
2019/06/28	0	0.00	2	45.50	45.30	-2	5,252	-0.04%
2019/06/21	0	0.00	10	46.40	46.40	-10	5,328	-0.19%
2019/06/20	1	46.15	0	0.00	45.80	1	5,183	0.02%
2019/06/18	0	0.00	2	46.00	46.00	-2	5,337	-0.04%
2019/06/11	0	0.00	22	44.65	45.00	-22	6,142	-0.36%
2019/06/03	6	44.04	0	0.00	43.90	6	6,154	0.10%
2019/05/31	0	0.00	2	44.20	44.05	-2	6,207	-0.03%
2019/05/29	1	44.15	0	0.00	44.15	1	6,355	0.02%
2019/05/24	4	43.93	0	0.00	43.80	4	6,473	0.06%
2019/05/23	20	44.43	23	44.97	44.05	-3	6,541	-0.05%
2019/05/22	25	44.58	3	44.37	44.65	22	6,421	0.34%
2019/05/21	0.5	44.00	0	0.00	44.20	0.5	6,469	0.01%
2019/05/16	0	0.00	6	43.95	43.90	-6	6,588	-0.09%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	1	43.65	1	43.80	43.80	0	6,884	0.00%
2019/05/13	0	0.00	3	43.70	43.70	-3	7,035	-0.04%
2019/05/09	1	43.80	0	0.00	43.85	1	7,167	0.01%
2019/05/07	0	0.00	6	44.55	44.25	-6	7,231	-0.08%
2019/05/06	6	44.48	2	44.50	44.40	4	7,482	0.05%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/18	2	43.90	0	0.00	43.70	2	8,276	0.02%
2019/04/12	1	43.70	0	0.00	44.00	1	9,087	0.01%
2019/04/11	2	44.03	2	43.95	44.00	0	9,154	0.00%
2019/04/09	2	44.38	0	0.00	44.20	2	9,093	0.02%
2019/04/08	5	45.03	0	0.00	44.80	5	9,010	0.06%
2019/04/03	1	45.40	0	0.00	45.70	1	8,951	0.01%
2019/03/28	3	45.07	0	0.00	44.95	3	9,955	0.03%
2019/03/27	7	45.92	0	0.00	45.55	7	9,886	0.07%
2019/03/26	0	0.00	1	45.55	45.55	-1	9,681	-0.01%
2019/03/25	1	45.50	30	45.45	45.95	-29	9,644	-0.30%
2019/03/22	0	0.00	1	46.20	46.15	-1	9,617	-0.01%
2019/03/21	32	47.70	0	0.00	46.80	32	9,505	0.34%
2019/03/20	1	47.15	4	46.68	47.25	-3	9,335	-0.03%
2019/03/19	0	0.00	11	45.25	45.30	-11	8,875	-0.12%
2019/03/18	10	44.00	11	44.64	44.65	-1	8,758	-0.01%
2019/03/07	1	43.70	0	0.00	43.50	1	9,100	0.01%
2019/03/06	1	43.90	0	0.00	43.85	1	9,303	0.01%
2019/03/04	5	44.45	5	44.75	44.70	0	9,893	0.00%
2019/02/25	5	43.85	0	0.00	43.85	5	10,606	0.05%
2019/02/22	4	43.56	0	0.00	43.60	4	10,647	0.04%
2019/02/20	3	43.85	2	44.10	44.05	1	10,551	0.01%
2019/02/18	2	44.45	0	0.00	43.75	2	10,555	0.02%
2019/02/15	2	44.05	0	0.00	44.00	2	10,721	0.02%
2019/02/14	1	44.85	0	0.00	44.55	1	10,780	0.01%
2019/02/13	3	44.97	10	45.65	45.65	-7	10,803	-0.06%
2019/02/12	30	44.55	20	45.00	45.55	10	10,689	0.09%
2019/01/29	1	43.70	0	0.00	43.65	1	10,456	0.01%
2019/01/25	1	43.85	0	0.00	43.85	1	10,632	0.01%
2019/01/24	0	0.00	1	45.80	45.50	-1	10,507	-0.01%
2019/01/23	2	45.35	1	45.40	45.40	1	10,602	0.01%
2019/01/22	10	46.35	0	0.00	45.70	10	10,682	0.09%
2019/01/21	2	47.20	8	47.09	46.65	-6	10,850	-0.06%
2019/01/18	16	46.71	10	46.83	46.85	6	11,045	0.05%
2019/01/17	30	46.20	20	46.60	46.10	10	11,343	0.09%
2019/01/16	15	46.86	5	47.10	46.80	10	11,832	0.08%
2019/01/15	5	46.95	10	47.56	48.00	-5	11,916	-0.04%
2019/01/14	8	47.45	11	47.36	47.55	-3	12,217	-0.02%
2019/01/11	10	47.00	20	47.30	47.55	-10	12,817	-0.08%
2019/01/10	32	47.21	34	47.44	46.75	-2	13,226	-0.02%
2019/01/09	0	0.00	1	47.00	47.20	-1	13,256	-0.01%
2019/01/08	28	46.54	36	46.51	46.80	-8	13,112	-0.06%
2019/01/07	5	44.90	5	44.35	45.00	0	12,778	0.00%
2019/01/04	13	43.64	18	43.78	43.80	-5	12,633	-0.04%
2019/01/03	1	43.30	1	43.50	43.30	0	12,793	0.00%
2018/12/27	10	42.23	10	42.40	42.05	0	13,354	0.00%
2018/12/26	5	41.55	6	41.70	42.00	-1	13,706	-0.01%
2018/12/25	2	41.35	1	41.30	41.85	1	14,400	0.01%
2018/12/24	15	43.27	10	43.03	42.00	5	14,374	0.03%
2018/12/22	5	44.00	5	44.20	43.35	0	14,453	0.00%
2018/12/21	5	43.00	5	43.25	42.85	0	14,682	0.00%
2018/12/19	0	0.00	5	41.95	42.00	-5	14,930	-0.03%
2018/12/17	5	42.00	5	41.95	42.00	0	16,118	0.00%
2018/12/14	0	0.00	11	42.32	42.30	-11	16,742	-0.07%
2018/12/13	10	42.70	0	0.00	42.25	10	17,014	0.06%
2018/12/12	0	0.00	3	42.25	42.20	-3	17,083	-0.02%
2018/12/10	7	41.75	7	41.60	42.00	0	17,110	0.00%
2018/12/06	9	41.33	0	0.00	42.00	9	17,399	0.05%
2018/12/03	0	0.00	1	43.40	43.50	-1	17,574	-0.01%
2018/11/30	5	43.85	9	43.32	42.70	-4	17,586	-0.02%
2018/11/29	1	43.20	13	43.79	42.85	-12	17,471	-0.07%
2018/11/27	5	41.59	2	42.20	42.05	3	17,497	0.02%
2018/11/26	7	41.94	0	0.00	43.00	7	17,106	0.04%
2018/11/23	1	42.85	0	0.00	42.95	1	16,518	0.01%
2018/11/22	2	42.90	3	42.80	42.80	-1	16,619	-0.01%
2018/11/21	25	43.81	2	43.20	43.55	23	16,659	0.14%
2018/11/20	1	44.40	18	44.40	44.40	-17	16,773	-0.10%
2018/11/19	22	44.99	20	44.90	44.90	2	16,999	0.01%
2018/11/15	26	45.33	25	45.01	44.85	1	17,387	0.01%
2018/11/14	6	45.67	5	46.65	45.10	1	17,459	0.01%
2018/11/13	38	43.53	8	44.94	45.45	30	17,434	0.17%
2018/11/12	23	45.72	53	44.61	43.95	-30	17,616	-0.17%
2018/11/09	31	46.07	31	45.79	45.80	0	17,949	0.00%
2018/11/07	20	45.33	20	45.00	45.00	0	18,827	0.00%
2018/11/06	13	45.91	13	44.88	44.80	0	19,151	0.00%
2018/11/05	20	45.70	29	45.50	45.50	-9	19,218	-0.05%
2018/11/02	56	45.96	23	46.40	45.35	33	19,466	0.17%
2018/11/01	78	44.68	87	44.45	44.90	-9	19,434	-0.05%
2018/10/31	0.3	43.45	0	0.00	43.40	0.3	19,750	0.00%
2018/10/30	1	43.95	0	0.00	43.15	1	19,967	0.01%
2018/10/29	31	44.16	46	44.45	43.25	-15	19,877	-0.08%
2018/10/26	1	43.40	1	43.60	43.30	0	19,683	0.00%
2018/10/25	46.2	44.21	7	44.21	43.20	39.2	19,475	0.20%
2018/10/24	30	47.81	82	48.51	46.95	-52	19,131	-0.27%
2018/10/23	26	50.84	26	50.53	50.90	0	18,589	0.00%
2018/10/22	40	52.29	35	52.54	51.30	5	18,459	0.03%
2018/10/19	41	50.28	53	49.67	51.30	-12	18,041	-0.07%
2018/10/18	78	47.25	45	47.45	48.60	33	17,362	0.19%
2018/10/17	10	47.55	10	48.16	46.00	0	16,799	0.00%
2018/10/16	5	47.85	23	47.76	47.80	-18	16,704	-0.11%
2018/10/15	7	47.56	7	48.45	47.30	0	16,678	0.00%
2018/10/12	13	46.47	2	46.55	47.05	11	16,635	0.07%
2018/10/11	11	46.24	0	0.00	45.25	11	16,853	0.07%
2018/10/09	54.5	49.70	87	49.47	50.20	-32.5	16,566	-0.20%
2018/10/08	1	50.60	9	49.86	49.00	-8	16,293	-0.05%
2018/10/05	92	50.30	98	50.21	50.60	-6	16,074	-0.04%
2018/10/04	0	0.00	13	50.95	51.30	-13	15,838	-0.08%
2018/10/03	5	50.24	0.2	49.00	49.00	4.8	15,498	0.03%
2018/10/01	5	51.70	0	0.00	53.10	5	14,804	0.03%
2018/09/28	11	53.78	10	54.10	53.50	1	14,574	0.01%
2018/09/27	86.5	53.92	87	53.67	54.80	-0.5	14,303	0.00%
2018/09/26	1	51.50	0	0.00	52.00	1	14,006	0.01%
2018/09/25	7	54.10	7	54.61	54.00	0	13,820	0.00%
2018/09/21	3	53.20	5	52.88	53.20	-2	13,491	-0.01%
2018/09/20	85	51.92	97	52.38	52.50	-12	13,152	-0.09%
2018/09/19	0	0.00	1	49.85	50.30	-1	12,459	-0.01%
2018/09/18	1	46.80	3	45.80	46.60	-2	11,924	-0.02%
2018/09/14	5	44.20	5	44.30	44.15	0	11,835	0.00%
2018/09/13	5	44.40	5	44.30	44.50	0	11,874	0.00%
2018/09/10	6	42.18	5	42.40	42.15	1	11,960	0.01%
2018/09/07	5	43.60	0	0.00	43.00	5	12,155	0.04%
2018/09/06	1	43.65	0	0.00	43.50	1	12,518	0.01%
2018/09/04	2	43.25	1	43.55	43.25	1	12,711	0.01%
2018/08/31	7	46.41	0	0.00	46.40	7	12,800	0.05%
2018/08/30	1	46.50	0	0.00	46.40	1	12,881	0.01%
2018/08/29	1	46.40	0	0.00	46.40	1	13,091	0.01%
2018/08/28	0	0.00	3	46.85	47.00	-3	13,420	-0.02%
2018/08/27	6	45.52	5	45.55	45.50	1	14,187	0.01%
2018/08/24	3	45.63	17	45.72	45.50	-14	14,879	-0.09%
2018/08/23	7	49.58	2	48.80	49.10	5	14,732	0.03%
2018/08/22	1	49.40	0	0.00	49.00	1	14,544	0.01%
2018/08/21	0	0.00	4	47.90	47.85	-4	14,216	-0.03%
2018/08/20	10	48.40	3	48.17	48.35	7	14,206	0.05%
2018/08/17	3	47.70	0	0.00	47.70	3	14,116	0.02%
2018/08/16	7	47.88	5	48.00	47.55	2	14,007	0.01%
2018/08/15	24	48.63	27	48.40	48.65	-3	13,820	-0.02%
2018/08/14	21	47.28	21	46.79	48.60	0	13,596	0.00%
2018/08/13	10	44.60	15	44.48	44.20	-5	12,965	-0.04%
2018/08/10	7	44.32	11	44.40	44.45	-4	12,769	-0.03%
2018/08/09	1	43.10	0	0.00	43.05	1	12,528	0.01%
2018/08/08	47	43.99	1	44.45	42.30	46	12,499	0.37%
2018/08/07	0	0.00	2	42.50	42.55	-2	12,519	-0.02%
2018/08/06	2	40.68	2	42.40	43.20	0	12,948	0.00%
2018/08/02	0	0.00	1	38.25	38.45	-1	12,563	-0.01%
2018/07/31	0	0.00	0.9	38.15	38.35	-0.9	12,712	-0.01%
2018/07/23	0	0.00	2	36.38	36.60	-2	13,824	-0.01%
2018/07/20	1	37.15	0	0.00	37.00	1	14,122	0.01%
2018/07/19	10	39.00	10	38.50	38.40	0	14,329	0.00%
2018/07/18	1	38.85	0	0.00	39.05	1	14,832	0.01%
2018/07/17	0	0.00	3	38.93	38.75	-3	15,220	-0.02%
2018/07/13	1	36.90	0	0.00	36.70	1	15,513	0.01%
2018/07/10	2	37.20	2	36.55	37.10	0	15,879	0.00%
2018/07/09	11	37.05	10	36.95	36.95	1	15,965	0.01%
2018/07/04	1	36.75	0	0.00	37.10	1	16,748	0.01%
2018/06/29	0	0.00	3	36.50	36.25	-3	17,751	-0.02%
2018/06/28	2	36.15	2	36.50	36.15	0	18,103	0.00%
2018/06/26	1	36.00	1	36.35	36.65	0	18,140	0.00%
2018/06/25	9	36.37	7	37.41	36.50	2	18,113	0.01%
2018/06/22	2	37.90	0	0.00	37.60	2	18,084	0.01%
2018/06/20	0	0.00	16	39.28	38.60	-16	18,450	-0.09%
2018/06/19	1	39.80	0	0.00	39.75	1	18,457	0.01%
2018/06/15	1	38.60	0	0.00	40.00	1	18,233	0.01%
2018/06/14	4	39.93	25	39.73	38.20	-21	17,948	-0.12%
2018/06/13	2	37.60	3	38.80	38.90	-1	17,594	-0.01%
2018/06/12	1	37.65	2	37.65	37.65	-1	17,398	-0.01%
2018/06/11	7	36.96	25	38.03	36.85	-18	17,491	-0.10%
2018/06/08	1	39.00	0	0.00	37.95	1	17,661	0.01%
2018/06/04	2	37.00	8	37.51	37.60	-6	17,321	-0.03%
2018/06/01	4	34.16	7	34.72	35.70	-3	16,652	-0.02%
2018/05/31	0	0.00	1	32.80	32.50	-1	16,198	-0.01%
2018/05/30	2	32.20	1	32.25	32.30	1	16,880	0.01%
2018/05/29	2	32.30	0	0.00	32.75	2	17,850	0.01%
2018/05/25	0	0.00	1	32.25	32.10	-1	18,965	-0.01%
2018/05/24	3	32.83	2	32.75	32.60	1	19,129	0.01%
2018/05/23	0	0.00	5	32.29	32.55	-5	19,353	-0.03%
2018/05/22	0	0.00	1	32.60	32.60	-1	19,394	-0.01%
2018/05/18	0	0.00	2	34.00	33.60	-2	19,370	-0.01%
2018/05/17	1	34.30	3	34.07	33.85	-2	19,265	-0.01%
2018/05/16	23	34.03	21	33.84	33.80	2	19,165	0.01%
2018/05/15	9	34.08	10	34.41	34.00	-1	19,094	-0.01%
2018/05/14	7	33.77	0	0.00	33.35	7	18,926	0.04%
2018/05/10	38	34.30	7	34.29	34.10	31	18,209	0.17%
2018/05/09	0	0.00	1	33.70	33.90	-1	18,001	-0.01%
2018/05/08	2	32.85	5	33.54	33.50	-3	17,997	-0.02%
2018/05/07	13	33.12	1	33.65	33.25	12	17,972	0.07%
2018/05/04	4	32.63	2	32.25	32.25	2	17,775	0.01%
2018/05/03	6	32.79	5	32.80	32.75	1	17,692	0.01%
2018/05/02	1	33.60	1	33.75	33.80	0	17,796	0.00%
2018/04/30	2	32.95	2	33.73	34.00	0	17,715	0.00%
2018/04/27	15	32.10	15	32.15	32.80	0	17,368	0.00%
2018/04/26	9	32.42	10	32.14	31.75	-1	17,300	-0.01%
2018/04/25	6	31.48	37	31.95	32.40	-31	17,058	-0.18%
2018/04/24	12	32.07	20	32.38	31.35	-8	16,798	-0.05%
2018/04/23	39	34.64	29	34.71	34.75	10	16,371	0.06%
2018/04/19	20	32.59	32	33.15	33.20	-12	15,831	-0.08%
2018/04/17	0	0.00	3	30.30	30.05	-3	15,607	-0.02%
2018/04/16	0	0.00	10	31.00	30.40	-10	15,837	-0.06%
2018/04/13	0	0.00	16	31.53	31.35	-16	16,144	-0.10%
2018/04/12	8	31.92	7	31.89	31.75	1	16,733	0.01%
2018/04/11	7	32.30	5	31.80	32.40	2	17,304	0.01%
2018/04/10	10	32.65	0	0.00	31.60	10	17,095	0.06%
2018/04/09	7	31.08	0	0.00	32.50	7	16,695	0.04%
2018/04/03	8	30.74	0	0.00	30.45	8	16,402	0.05%
2018/03/31	60	30.10	40	30.73	29.70	20	15,958	0.13%
2018/03/30	32	29.56	5	29.08	29.00	27	15,797	0.17%
2018/03/29	3	28.00	0	0.00	27.85	3	15,592	0.02%
2018/03/27	3	27.25	3	27.40	28.30	0	15,603	0.00%
2018/03/23	0	0.00	3	27.90	28.25	-3	15,275	-0.02%
2018/03/22	1	28.80	1	28.75	29.05	0	15,103	0.00%
2018/03/20	3	29.17	0	0.00	28.60	3	14,864	0.02%
2018/03/19	3	28.50	3	28.50	28.50	0	14,709	0.00%
2018/03/12	2	28.20	5	28.20	28.80	-3	13,710	-0.02%
2018/03/09	105	27.52	100	27.65	27.50	5	13,492	0.04%	大買/
2018/03/06	6	28.43	9	28.76	28.80	-3	12,618	-0.02%
2018/03/05	52	29.99	50	30.33	29.40	2	12,248	0.02%
2018/03/02	11	27.31	28	27.54	28.80	-17	11,497	-0.15%
2018/03/01	11	26.97	18	26.90	27.70	-7	10,438	-0.07%
2018/02/27	0	0.00	5	25.40	25.20	-5	9,336	-0.05%
2018/02/26	15	25.52	5	25.30	25.35	10	9,170	0.11%
2018/02/23	11	25.80	1	24.95	25.00	10	8,916	0.11%
2018/02/22	0	0.00	10	24.85	24.50	-10	8,601	-0.12%
2018/02/21	11	24.07	1	23.80	24.50	10	8,393	0.12%
2018/02/05	1	22.80	0	0.00	23.05	1	7,867	0.01%
2018/02/01	0	0.00	1	23.80	23.75	-1	7,852	-0.01%
2018/01/31	5	23.95	5	24.40	24.40	0	7,812	0.00%
2018/01/30	0	0.00	1	23.70	23.65	-1	7,702	-0.01%
2018/01/29	0	0.00	10	24.10	24.35	-10	7,678	-0.13%
2018/01/24	16	23.84	6	23.78	24.00	10	8,182	0.12%
2018/01/19	1	23.90	2	24.30	24.35	-1	7,803	-0.01%
2018/01/18	1	24.20	1	23.85	23.85	0	7,725	0.00%
2018/01/17	0	0.00	1	24.00	24.00	-1	7,678	-0.01%
2018/01/15	1	24.90	0	0.00	24.90	1	7,515	0.01%
2018/01/12	1	24.80	3	24.83	24.90	-2	7,532	-0.03%
2018/01/11	5	25.40	5	25.60	25.20	0	7,472	0.00%
2018/01/10	2	25.60	10	25.35	25.30	-8	7,221	-0.11%
2018/01/09	14	25.24	20	25.32	24.80	-6	6,780	-0.09%
2018/01/08	7	24.87	2	25.05	24.85	5	6,332	0.08%
2018/01/05	17	23.20	4	23.39	23.50	13	5,586	0.23%
2018/01/03	2	22.00	25	22.00	21.90	-23	4,714	-0.49%
2018/01/02	15	22.47	7	22.14	22.00	8	4,589	0.17%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

第一金-台中券商分點個股進出
第一金-台中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

第一金-台中 券商分點個股進出 第一金-台中 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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析