大成鋼 (2027)-福勝券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
38.15
漲跌
▼0.20
漲幅
-0.52%
成交量
4,171張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	10	38.00	0	0.00	38.15	10	9,999	0.10%
2024/05/30	6	38.18	0	0.00	37.95	6	9,967	0.06%
2024/05/29	5	38.30	1	38.45	38.30	4	9,969	0.04%
2024/05/28	1	38.15	0	0.00	38.15	1	9,928	0.01%
2024/05/27	3	38.65	30	38.73	38.45	-27	9,781	-0.28%
2024/05/24	0	0.00	6	38.33	38.25	-6	9,652	-0.06%
2024/05/23	1.3	38.48	0	0.00	39.35	1.3	9,528	0.01%
2024/05/22	2	39.28	1	39.50	39.30	1	9,230	0.01%
2024/05/21	5	39.97	17	39.98	40.05	-12	8,857	-0.14%
2024/05/20	11	39.42	76.9	39.59	40.05	-65.9	8,250	-0.80%
2024/05/17	1	37.40	11	37.60	37.95	-10	6,952	-0.14%
2024/05/16	0	0.00	2	37.15	37.45	-2	6,734	-0.03%
2024/05/15	0	0.00	1	37.15	37.05	-1	6,700	-0.01%
2024/05/14	3	36.95	0	0.00	36.95	3	6,680	0.04%
2024/05/13	0	0.00	4	36.95	37.00	-4	6,699	-0.06%
2024/05/10	5	36.65	1	36.90	37.15	4	6,706	0.06%
2024/05/08	1	36.90	0	0.00	37.15	1	6,657	0.02%
2024/05/07	0	0.00	5	36.90	37.20	-5	6,640	-0.08%
2024/05/06	0	0.00	3	37.00	37.15	-3	6,575	-0.05%
2024/05/03	1	37.35	0	0.00	37.30	1	6,538	0.02%
2024/05/02	0	0.00	0.6	37.15	37.60	-0.6	6,489	-0.01%
2024/04/26	0	0.00	2	36.65	36.65	-2	6,315	-0.03%
2024/04/25	5	36.79	0	0.00	36.65	5	6,293	0.08%
2024/04/24	9	37.34	4	37.23	37.10	5	6,260	0.08%
2024/04/23	3	37.73	4	37.79	37.80	-1	6,238	-0.02%
2024/04/22	2	37.90	18	37.86	37.60	-16	6,242	-0.26%
2024/04/19	11	38.34	22	37.96	37.70	-11	6,156	-0.18%
2024/04/18	13	38.10	61	38.40	37.80	-48	5,910	-0.81%
2024/04/16	20	36.86	5.1	36.73	36.70	14.9	5,459	0.27%
2024/04/15	20	37.05	21	37.11	36.70	-1	5,378	-0.02%
2024/04/11	3	36.68	0	0.00	36.65	3	5,268	0.06%
2024/04/10	2	37.03	3	37.15	37.00	-1	5,292	-0.02%
2024/04/09	10.5	37.41	4	37.73	37.50	6.5	5,222	0.12%
2024/04/08	0	0.00	8	36.38	36.60	-8	5,021	-0.16%
2024/04/03	5	36.20	2	36.88	36.10	3	5,001	0.06%
2024/04/02	3	36.40	0	0.00	36.10	3	4,885	0.06%
2024/04/01	5	36.54	0	0.00	36.40	5	4,908	0.10%
2024/03/29	6	36.53	1	36.85	36.50	5	4,878	0.10%
2024/03/28	2	37.00	4	37.08	37.10	-2	4,763	-0.04%
2024/03/27	0	0.00	7	36.67	36.65	-7	4,780	-0.15%
2024/03/26	0	0.00	1	36.40	36.45	-1	4,921	-0.02%
2024/03/25	0	0.00	1	36.60	36.70	-1	5,151	-0.02%
2024/03/22	1	37.10	1	37.75	37.10	0	5,369	0.00%
2024/03/21	4	36.90	0	0.00	37.15	4	5,672	0.07%
2024/03/20	0	0.00	9	36.71	36.40	-9	6,326	-0.14%
2024/03/19	2	36.35	0	0.00	36.30	2	6,232	0.03%
2024/03/14	1	36.40	28	36.11	36.30	-27	6,131	-0.44%
2024/03/13	21.4	35.64	0	0.00	35.70	21.4	6,124	0.35%
2024/03/08	9	35.42	0	0.00	35.45	9	6,111	0.15%
2024/03/07	3.4	35.77	7.3	35.75	35.85	-3.9	6,149	-0.06%
2024/03/06	1	36.30	0	0.00	36.05	1	6,233	0.02%
2024/03/05	1.4	35.88	0	0.00	36.00	1.4	6,241	0.02%
2024/03/04	1.8	35.89	1	35.90	35.85	0.8	6,250	0.01%
2024/03/01	1	36.05	0	0.00	36.05	1	6,279	0.02%
2024/02/29	11	35.81	3	35.80	35.90	8	6,305	0.13%
2024/02/27	2	35.80	12	36.15	35.80	-10	6,304	-0.16%
2024/02/26	3	36.15	0	0.00	36.15	3	6,298	0.05%
2024/02/22	0	0.00	1	36.40	36.45	-1	6,445	-0.02%
2024/02/21	1	36.40	0	0.00	36.30	1	6,463	0.02%
2024/02/20	1	36.45	0	0.00	36.40	1	6,548	0.02%
2024/02/19	2	36.60	0	0.00	36.75	2	6,756	0.03%
2024/02/16	1	36.15	0	0.00	36.30	1	6,801	0.01%
2024/02/15	5	35.90	0	0.00	36.20	5	6,797	0.07%
2024/02/05	7	36.44	4	36.40	36.35	3	6,770	0.04%
2024/02/02	0	0.00	3	36.80	36.80	-3	6,742	-0.04%
2024/01/30	3	37.08	0.2	37.00	36.95	2.8	6,760	0.04%
2024/01/29	0	0.00	68.7	37.30	37.40	-68.7	6,774	-1.01%
2024/01/26	0	0.00	0.9	37.25	37.30	-0.9	6,815	-0.01%
2024/01/25	0	0.00	0.5	37.20	37.20	-0.5	6,835	-0.01%
2024/01/23	0	0.00	6	37.00	37.00	-6	6,875	-0.09%
2024/01/22	0	0.00	76	36.70	36.70	-76	6,892	-1.10%
2024/01/19	8	36.62	0	0.00	36.60	8	6,889	0.12%
2024/01/17	7	36.71	1	37.00	36.50	6	6,886	0.09%
2024/01/16	8	37.08	0	0.00	37.05	8	6,790	0.12%
2024/01/15	1	37.55	6.8	37.41	37.40	-5.8	6,745	-0.09%
2024/01/12	0	0.00	4	37.50	37.50	-4	6,772	-0.06%
2024/01/11	6.5	37.38	1	37.40	37.40	5.5	6,788	0.08%
2024/01/10	7	37.66	0	0.00	37.50	7	6,933	0.10%
2024/01/09	29	38.72	0	0.00	38.30	29	6,862	0.42%
2024/01/08	0	0.00	3	38.95	38.95	-3	6,838	-0.04%
2024/01/05	2	38.95	1	38.95	39.00	1	6,857	0.01%
2024/01/04	17	38.97	2	39.00	39.10	15	6,870	0.22%
2024/01/03	9	39.30	1	39.35	39.25	8	6,890	0.12%
2024/01/02	0	0.00	9	39.67	39.65	-9	6,866	-0.13%
2023/12/29	6	39.41	3	39.60	39.60	3	6,809	0.04%
2023/12/28	0	0.00	14.3	39.30	39.50	-14.3	6,803	-0.21%
2023/12/27	2	39.28	5	39.11	39.35	-3	6,814	-0.04%
2023/12/26	0	0.00	2	39.45	39.50	-2	6,754	-0.03%
2023/12/25	6	39.83	4	39.76	39.45	2	6,760	0.03%
2023/12/22	5	39.18	16	39.19	39.20	-11	6,693	-0.16%
2023/12/21	2	39.50	400.4	39.52	39.35	-398.4	6,577	-6.06%	大賣/鉅額交易
2023/12/20	2	40.05	5	39.96	39.70	-3	6,433	-0.05%
2023/12/19	3	39.05	6	39.70	39.70	-3	6,198	-0.05%
2023/12/18	11	40.05	7	39.76	39.75	4	5,956	0.07%
2023/12/15	452	40.14	35.5	39.82	39.55	416.5	5,561	7.49%	大買/鉅額交易
2023/12/14	5	38.45	0	0.00	38.20	5	4,839	0.10%
2023/12/13	4	38.00	0	0.00	38.00	4	5,071	0.08%
2023/12/12	0	0.00	5	38.35	38.35	-5	5,345	-0.09%
2023/12/11	0	0.00	4	38.50	38.40	-4	5,332	-0.08%
2023/12/08	7.9	38.41	8	38.38	38.40	-0.1	5,310	0.00%
2023/12/07	0	0.00	2	38.85	38.80	-2	5,187	-0.04%
2023/12/06	12	39.21	3	39.17	39.15	9	5,176	0.17%
2023/12/05	7	38.95	0	0.00	38.95	7	5,154	0.14%
2023/12/04	5.3	38.94	9.2	39.13	39.25	-3.9	5,231	-0.08%
2023/12/01	4	38.85	6.2	38.90	38.85	-2.2	5,216	-0.04%
2023/11/30	5	38.30	2.6	38.54	38.65	2.4	5,124	0.05%
2023/11/28	0	0.00	9	38.53	38.65	-9	5,256	-0.17%
2023/11/27	6	38.06	1	38.05	38.10	5	5,263	0.09%
2023/11/24	2	38.48	7.6	38.53	38.35	-5.6	5,258	-0.11%
2023/11/22	3	38.53	0	0.00	38.60	3	5,234	0.06%
2023/11/21	3	38.50	4	38.50	38.50	-1	5,185	-0.02%
2023/11/20	5	38.09	0	0.00	38.05	5	5,091	0.10%
2023/11/17	7	38.07	2	38.20	38.10	5	5,070	0.10%
2023/11/16	12	37.95	12.2	38.00	38.15	-0.2	5,020	0.00%
2023/11/15	3	36.85	1	36.70	37.05	2	4,845	0.04%
2023/11/14	4	36.40	0	0.00	36.50	4	4,922	0.08%
2023/11/13	0	0.00	4	36.65	36.60	-4	4,976	-0.08%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/06	0	0.00	4.4	37.28	37.15	-4.4	5,629	-0.08%
2023/11/03	3	37.40	12	37.38	37.30	-9	5,708	-0.16%
2023/11/01	1	36.70	2	36.75	36.65	-1	5,768	-0.02%
2023/10/31	0	0.00	3	37.12	37.05	-3	5,851	-0.05%
2023/10/30	1	36.80	1	36.90	37.10	0	6,064	0.00%
2023/10/27	3	36.62	20	36.60	36.70	-17	6,120	-0.28%
2023/10/26	0	0.00	1	36.50	36.50	-1	6,374	-0.02%
2023/10/24	0	0.00	1	36.30	36.45	-1	7,838	-0.01%
2023/10/23	0	0.00	5	36.25	36.40	-5	8,190	-0.06%
2023/10/19	10	36.70	3	36.77	36.80	7	8,595	0.08%
2023/10/18	0	0.00	1	36.80	36.65	-1	8,901	-0.01%
2023/10/17	4	37.35	1	37.30	37.20	3	9,190	0.03%
2023/10/16	0	0.00	8	37.45	37.35	-8	9,295	-0.09%
2023/10/13	0	0.00	4	37.30	37.50	-4	9,418	-0.04%
2023/10/12	0	0.00	9	37.28	37.40	-9	9,474	-0.09%
2023/10/11	3	37.05	3	36.95	37.35	0	9,524	0.00%
2023/10/06	10	36.70	0	0.00	36.75	10	9,518	0.11%
2023/10/05	0	0.00	1	36.65	36.65	-1	9,569	-0.01%
2023/10/04	0	0.00	6	36.13	36.45	-6	9,591	-0.06%
2023/10/03	8	36.38	1.2	36.28	36.15	6.8	9,588	0.07%
2023/10/02	8	36.64	2	36.65	36.65	6	9,602	0.06%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	10	37.00	0	0.00	36.95	10	9,641	0.10%
2023/09/26	5	37.59	1	37.40	37.45	4	9,665	0.04%
2023/09/22	2	37.70	4	37.70	38.15	-2	9,667	-0.02%
2023/09/21	10	38.13	3	38.10	37.95	7	9,652	0.07%
2023/09/20	6	38.63	1	38.65	38.40	5	9,623	0.05%
2023/09/19	18	38.43	2.4	38.56	38.40	15.6	9,625	0.16%
2023/09/18	18	38.78	14	38.81	38.70	4	9,616	0.04%
2023/09/15	15	38.07	28	37.47	38.50	-13	9,394	-0.14%
2023/09/14	0.8	36.80	13	36.67	36.75	-12.2	9,158	-0.13%
2023/09/12	2	36.05	10	36.20	36.20	-8	9,426	-0.08%
2023/09/11	13	36.05	0	0.00	36.05	13	9,635	0.13%
2023/09/08	1	36.00	2	35.75	36.10	-1	9,678	-0.01%
2023/09/07	29.6	35.79	0	0.00	35.75	29.6	9,781	0.30%
2023/09/06	16.2	36.58	0	0.00	36.45	16.2	9,722	0.17%
2023/09/05	6	37.06	7	37.11	37.25	-1	9,727	-0.01%
2023/09/04	3.4	36.96	1.1	37.16	37.20	2.3	9,828	0.02%
2023/09/01	1	36.20	0	0.00	36.50	1	9,728	0.01%
2023/08/31	3	36.38	0	0.00	36.30	3	9,783	0.03%
2023/08/30	2	35.80	10	36.05	36.25	-8	10,015	-0.08%
2023/08/29	12	35.70	5	35.60	35.75	7	10,067	0.07%
2023/08/28	2	35.95	0	0.00	35.90	2	10,061	0.02%
2023/08/23	2	35.93	0	0.00	35.95	2	10,120	0.02%
2023/08/21	3	36.65	20	36.45	36.30	-17	10,124	-0.17%
2023/08/18	2	37.25	14	37.20	37.00	-12	10,110	-0.12%
2023/08/17	2	35.70	33	36.25	36.45	-31	10,050	-0.31%
2023/08/16	31	35.92	6	36.25	36.30	25	10,040	0.25%
2023/08/15	27	37.19	12	37.93	37.00	15	9,926	0.15%
2023/08/14	26	37.30	4	37.49	37.75	22	9,799	0.22%
2023/08/11	11	39.25	10	39.20	39.45	1	9,620	0.01%
2023/08/09	13	39.91	0	0.00	40.05	13	9,515	0.14%
2023/08/08	1	40.41	5	40.30	40.40	-4	9,482	-0.04%
2023/08/07	15	40.19	0	0.00	40.50	15	9,485	0.16%
2023/08/04	5	40.00	0	0.00	40.45	5	9,448	0.05%
2023/08/02	2	40.13	13	40.79	40.15	-11	9,483	-0.12%
2023/08/01	1	39.45	0	0.00	39.40	1	9,383	0.01%
2023/07/31	25.5	39.53	2	39.20	39.50	23.5	9,346	0.25%
2023/07/28	67.2	39.93	1	40.00	39.95	66.2	9,096	0.73%
2023/07/27	6	49.12	18	49.51	49.90	-12	8,302	-0.14%
2023/07/26	6	48.95	3	48.97	48.90	3	7,702	0.04%
2023/07/25	2	49.00	7	48.98	48.95	-5	7,395	-0.07%
2023/07/24	3	48.78	3	48.63	48.80	0	7,187	0.00%
2023/07/21	14	48.81	11	49.00	48.70	3	7,075	0.04%
2023/07/20	15	49.43	50.1	48.89	49.45	-35.1	6,883	-0.51%
2023/07/19	2	47.60	0	47.70	47.80	2	6,469	0.03%
2023/07/18	5	47.49	0	0.00	47.95	5	6,483	0.08%
2023/07/17	7	47.95	0	0.00	48.00	7	6,400	0.11%
2023/07/14	0	0.00	2	47.80	47.75	-2	6,419	-0.03%
2023/07/13	0	0.00	0	47.60	47.45	0	6,444	0.00%
2023/07/12	1	47.10	2.3	46.92	47.00	-1.3	6,470	-0.02%
2023/07/07	2	47.13	0	0.00	47.15	2	6,701	0.03%
2023/07/06	12	47.63	2	47.65	47.50	10	6,724	0.15%
2023/07/05	1	48.10	0	0.00	48.05	1	6,681	0.01%
2023/07/04	0	0.00	2	48.10	48.20	-2	6,685	-0.03%
2023/07/03	1	47.50	0	0.00	47.95	1	6,792	0.01%
2023/06/30	2	47.40	0.4	47.45	47.40	1.6	6,819	0.02%
2023/06/28	0	0.00	0	47.60	47.55	0	6,852	0.00%
2023/06/27	4	47.43	31	48.05	47.45	-27	6,872	-0.39%
2023/06/26	2	47.45	0	0.00	47.60	2	6,845	0.03%
2023/06/21	3	47.25	0	0.00	47.30	3	6,845	0.04%
2023/06/20	30	47.37	1	47.40	47.50	29	6,847	0.42%
2023/06/19	28	48.11	0	0.00	47.90	28	6,836	0.41%
2023/06/16	2	48.75	11	48.43	48.35	-9	6,840	-0.13%
2023/06/15	1	47.85	3.3	47.78	47.95	-2.3	6,728	-0.03%
2023/06/14	0	0.00	5	46.98	47.00	-5	6,682	-0.07%
2023/06/13	10	46.30	1	46.38	46.40	9	6,970	0.13%
2023/06/12	2	47.00	1	46.95	46.95	1	7,263	0.01%
2023/06/09	0	0.00	1	47.20	47.40	-1	8,323	-0.01%
2023/06/08	1	47.05	8	47.25	47.25	-7	8,588	-0.08%
2023/06/07	1	47.05	6	47.01	47.00	-5	8,554	-0.06%
2023/06/06	1	46.70	2.2	46.99	46.90	-1.2	8,634	-0.01%
2023/06/05	0	0.00	12	47.04	46.90	-12	8,690	-0.14%
2023/06/02	0	0.00	10	45.65	45.70	-10	8,633	-0.12%
2023/06/01	0	0.00	21	45.33	45.45	-21	8,797	-0.24%
2023/05/31	1	45.25	0	0.00	45.10	1	8,817	0.01%
2023/05/26	22	44.98	2	45.00	44.95	20	8,870	0.23%
2023/05/25	22	45.21	3	45.25	45.20	19	8,903	0.21%
2023/05/24	1	45.30	1	45.40	45.60	0	8,931	0.00%
2023/05/23	1	45.75	0	0.00	45.40	1	8,963	0.01%
2023/05/22	0.3	45.45	10	45.45	45.50	-9.7	8,960	-0.11%
2023/05/19	0	0.00	3.6	45.08	45.10	-3.6	9,005	-0.04%
2023/05/18	0	0.00	5	44.85	44.85	-5	8,996	-0.06%
2023/05/17	1	44.75	1	44.80	44.70	0	9,283	0.00%
2023/05/16	0	0.00	10	44.55	44.70	-10	9,368	-0.11%
2023/05/12	11	44.20	0	0.00	43.90	11	9,421	0.12%
2023/05/11	11	44.20	0	0.00	44.35	11	9,425	0.12%
2023/05/10	2	44.50	0	0.00	44.60	2	9,459	0.02%
2023/05/09	2.2	44.70	5	44.60	44.45	-2.8	9,511	-0.03%
2023/05/08	0	0.00	3	45.52	45.45	-3	9,438	-0.03%
2023/05/05	0	0.00	1	44.90	45.00	-1	9,411	-0.01%
2023/05/02	0	0.00	21	44.70	44.85	-21	9,999	-0.21%
2023/04/27	1	43.10	35	43.66	43.85	-34	10,157	-0.33%
2023/04/26	5.5	43.07	0	0.00	43.25	5.5	10,176	0.05%
2023/04/25	31	43.66	2	43.70	43.40	29	10,141	0.29%
2023/04/24	12	44.23	1	44.25	44.05	11	10,117	0.11%
2023/04/21	13	44.36	0	0.00	44.20	13	10,201	0.13%
2023/04/20	48.1	44.91	0	0.00	44.85	48.1	10,184	0.47%
2023/04/19	0	0.00	2	45.23	45.05	-2	10,215	-0.02%
2023/04/18	3	45.30	5.5	45.22	45.35	-2.5	10,145	-0.02%
2023/04/17	1	45.65	2.5	45.69	45.70	-1.5	10,104	-0.01%
2023/04/14	6	45.39	0	0.00	45.35	6	10,046	0.06%
2023/04/13	14	45.63	1	45.50	45.45	13	10,047	0.13%
2023/04/12	8	45.42	0	0.00	45.30	8	10,044	0.08%
2023/04/11	8	44.86	0	0.00	44.80	8	9,940	0.08%
2023/04/07	6	44.86	0	0.00	44.85	6	9,949	0.06%
2023/04/06	6	44.85	3	44.78	44.85	3	10,057	0.03%
2023/03/31	1	45.60	0	0.00	45.50	1	10,114	0.01%
2023/03/30	10	45.50	4	45.41	45.60	6	10,624	0.06%
2023/03/29	3	45.48	3	45.33	45.40	0	11,252	0.00%
2023/03/28	0	0.00	1	45.30	45.35	-1	11,750	-0.01%
2023/03/27	1	45.50	4	45.46	45.50	-3	12,350	-0.02%
2023/03/24	0	0.00	3	45.23	45.15	-3	12,834	-0.02%
2023/03/23	0	0.00	4	45.35	45.25	-4	13,167	-0.03%
2023/03/22	8	45.49	3	45.42	45.50	5	13,439	0.04%
2023/03/21	0	0.00	17	45.61	45.30	-17	13,955	-0.12%
2023/03/20	5	45.25	3.1	45.32	45.20	2	14,144	0.01%
2023/03/17	3	45.27	100	45.30	45.45	-97	14,211	-0.68%
2023/03/16	28	44.66	14.1	45.07	44.50	13.9	14,219	0.10%
2023/03/15	9	46.46	12	46.25	45.80	-3	14,140	-0.02%
2023/03/14	45.1	46.91	22	46.93	46.55	23.1	14,124	0.16%
2023/03/13	15	44.33	58	45.14	45.35	-43	13,791	-0.31%
2023/03/10	9	44.18	11	44.39	44.40	-2	13,477	-0.01%
2023/03/09	11	44.68	4	44.75	44.70	7	13,485	0.05%
2023/03/08	1	44.70	11	45.04	45.10	-10	13,415	-0.07%
2023/03/07	16	44.73	25	44.95	45.00	-9	13,319	-0.07%
2023/03/06	2	44.50	4	44.50	44.50	-2	13,125	-0.02%
2023/03/03	0	0.00	3	43.53	43.60	-3	12,992	-0.02%
2023/03/02	0	0.00	1	43.20	43.40	-1	13,007	-0.01%
2023/03/01	0	0.00	3	43.18	43.10	-3	13,041	-0.02%
2023/02/24	0	0.00	3	43.42	43.50	-3	13,046	-0.02%
2023/02/23	3	43.47	6	43.62	43.60	-3	13,118	-0.02%
2023/02/22	0	0.00	10	43.16	43.20	-10	13,291	-0.08%
2023/02/21	1.9	43.37	5	43.35	43.45	-3.1	13,412	-0.02%
2023/02/20	0	0.00	3	43.45	43.50	-3	13,750	-0.02%
2023/02/17	2	42.68	13	42.70	42.80	-11	14,206	-0.08%
2023/02/16	14	43.09	3	43.05	43.10	11	14,818	0.07%
2023/02/15	3	43.15	0	0.00	42.90	3	14,935	0.02%
2023/02/10	6.5	43.97	13.1	44.00	43.80	-6.6	14,750	-0.04%
2023/02/09	23	44.40	1	44.25	44.40	22	14,925	0.15%
2023/02/08	7	44.10	0.1	44.20	44.20	6.9	14,944	0.05%
2023/02/07	7	43.96	0	0.00	44.35	7	14,906	0.05%
2023/02/06	4	43.75	1	43.90	43.95	3	14,902	0.02%
2023/02/03	3	44.22	2	44.20	44.20	1	14,902	0.01%
2023/02/02	2	44.63	1	44.45	44.95	1	14,847	0.01%
2023/02/01	1	44.90	2	45.10	44.90	-1	14,751	-0.01%
2023/01/31	4	44.49	0	0.00	44.80	4	14,533	0.03%
2023/01/30	12	44.24	1	44.30	44.30	11	14,397	0.08%
2023/01/17	42	43.15	0.1	43.20	43.50	41.9	14,281	0.29%
2023/01/16	17	43.00	3	43.35	43.00	14	14,298	0.10%
2023/01/13	10	43.25	10	43.00	43.00	0	14,313	0.00%
2023/01/12	0	0.00	1	43.50	43.40	-1	14,410	-0.01%
2023/01/11	0.5	43.25	0	0.00	43.20	0.5	14,393	0.00%
2023/01/10	0	42.80	0	0.00	42.90	0	14,346	0.00%
2023/01/09	0	0.00	3	42.53	42.75	-3	14,339	-0.02%
2023/01/05	20	42.61	4	42.68	42.25	16	14,714	0.11%
2023/01/04	0	0.00	1	42.55	42.70	-1	14,726	-0.01%
2023/01/03	0	0.00	12	42.51	42.60	-12	14,803	-0.08%
2022/12/30	0	0.00	3	42.13	42.40	-3	14,786	-0.02%
2022/12/29	3	41.27	5	41.49	41.35	-2	14,795	-0.01%
2022/12/28	11.1	41.86	0	0.00	41.65	11.1	14,922	0.07%
2022/12/27	5	42.11	0	0.00	42.25	5	15,021	0.03%
2022/12/26	10	42.29	3	42.58	42.10	7	15,103	0.05%
2022/12/23	2	43.00	0.1	43.30	43.15	1.9	15,177	0.01%
2022/12/22	4	42.95	11.1	43.01	44.00	-7.1	15,033	-0.05%
2022/12/21	20	42.91	45.1	42.72	43.00	-25.1	14,606	-0.17%
2022/12/20	21	42.09	22	41.86	41.50	-1	14,020	-0.01%
2022/12/19	40	42.11	5	42.16	42.00	35	13,648	0.26%
2022/12/16	10	43.99	12	44.20	43.55	-2	13,086	-0.02%
2022/12/15	17	44.94	21.3	45.01	44.75	-4.3	12,606	-0.03%
2022/12/14	7	43.69	19	44.05	44.20	-12	12,315	-0.10%
2022/12/13	9	44.30	38.1	43.80	43.60	-29.1	12,024	-0.24%
2022/12/12	0	0.00	4	42.33	42.45	-4	11,484	-0.03%
2022/12/09	2	43.30	4	43.25	43.15	-2	11,255	-0.02%
2022/12/08	0	0.00	16	43.21	43.20	-16	11,166	-0.14%
2022/12/07	3	43.00	1	42.65	43.10	2	11,063	0.02%
2022/12/06	15	43.42	4	43.05	42.80	11	10,897	0.10%
2022/12/05	14	43.00	28	43.14	43.30	-14	10,634	-0.13%
2022/12/02	2	40.60	3	40.55	40.50	-1	9,993	-0.01%
2022/12/01	0	0.00	1	40.55	40.50	-1	10,017	-0.01%
2022/11/30	17	40.26	2	40.30	40.25	15	9,943	0.15%
2022/11/29	6	39.70	1	39.85	40.15	5	9,927	0.05%
2022/11/28	44	39.73	0	0.00	39.55	44	9,958	0.44%
2022/11/25	6	40.42	1	40.25	40.00	5	10,050	0.05%
2022/11/24	0	0.00	7.1	40.01	40.05	-7.1	10,023	-0.07%
2022/11/23	15	39.86	4	40.00	39.85	11	10,015	0.11%
2022/11/22	4	39.60	1	39.85	39.80	3	10,063	0.03%
2022/11/21	0	0.00	1	39.95	40.15	-1	10,088	-0.01%
2022/11/18	42	40.52	0	0.00	39.90	42	10,079	0.42%
2022/11/17	1	40.85	5	40.96	41.10	-4	9,984	-0.04%
2022/11/16	13	41.03	0	0.00	40.85	13	9,873	0.13%
2022/11/15	5	41.41	16	41.52	41.30	-11	9,570	-0.11%
2022/11/14	7	39.86	6	40.11	40.80	1	9,242	0.01%
2022/11/11	4	40.10	5	39.75	39.25	-1	9,020	-0.01%
2022/11/10	3	39.30	0	0.00	39.35	3	9,116	0.03%
2022/11/09	0	0.00	15	39.60	39.60	-15	9,324	-0.16%
2022/11/08	0	0.00	6	39.33	39.45	-6	9,820	-0.06%
2022/11/07	14	39.19	14	38.66	39.40	0	10,501	0.00%
2022/11/03	3	37.65	0	0.00	37.70	3	10,263	0.03%
2022/11/02	6	38.10	1	38.05	38.05	5	10,278	0.05%
2022/11/01	3	37.75	0	0.00	37.60	3	10,259	0.03%
2022/10/27	0	0.00	1	38.85	38.85	-1	10,283	-0.01%
2022/10/26	0	0.00	1	38.20	38.15	-1	10,434	-0.01%
2022/10/25	0	0.00	10.1	38.27	38.75	-10.1	10,655	-0.09%
2022/10/24	1	39.00	12	39.19	38.70	-11	10,661	-0.10%
2022/10/21	0	0.00	5	38.51	38.45	-5	10,610	-0.05%
2022/10/20	0	0.00	13	37.58	38.65	-13	10,581	-0.12%
2022/10/19	29	38.71	6	38.33	38.15	23	10,544	0.22%
2022/10/18	1	38.95	1	39.05	38.90	0	10,689	0.00%
2022/10/17	2	38.15	0	0.00	39.10	2	10,730	0.02%
2022/10/14	8	38.55	6.1	38.83	39.10	2	10,733	0.02%
2022/10/13	5	37.40	2	39.75	37.20	3	10,777	0.03%
2022/10/12	3	38.70	1	38.41	39.00	2	10,866	0.02%
2022/10/11	2	38.75	3	38.63	38.45	-1	10,944	-0.01%
2022/10/07	2	39.35	6	39.32	39.20	-4	10,890	-0.04%
2022/10/06	2	38.70	2	38.70	39.20	0	10,921	0.00%
2022/10/05	3	39.42	1	39.20	39.20	2	10,898	0.02%
2022/10/04	0	0.00	2	39.10	39.30	-2	10,783	-0.02%
2022/09/30	13	36.39	3	35.35	37.80	10	10,679	0.09%
2022/09/29	3	35.93	0	0.00	35.90	3	10,539	0.03%
2022/09/28	4	35.41	14	36.06	35.25	-10	10,558	-0.09%
2022/09/27	1	36.95	7	36.84	37.10	-6	10,453	-0.06%
2022/09/26	11.1	37.21	19	38.25	37.20	-8	10,454	-0.08%
2022/09/23	4	39.09	2	39.35	39.00	2	10,523	0.02%
2022/09/22	1	38.65	1	39.00	39.00	0	10,588	0.00%
2022/09/21	13	39.55	6	39.04	38.85	7	10,574	0.07%
2022/09/20	0	0.00	1	39.30	39.35	-1	10,530	-0.01%
2022/09/19	0	0.00	6	39.08	39.00	-6	10,591	-0.06%
2022/09/16	7	39.33	10	39.00	39.00	-3	10,671	-0.03%
2022/09/15	57	39.51	47.1	39.89	39.60	9.9	10,794	0.09%
2022/09/14	21	39.29	22	39.53	39.55	-1	10,933	-0.01%
2022/09/13	8	39.89	5	39.97	40.00	3	11,066	0.03%
2022/09/12	0	0.00	2.1	40.04	39.85	-2.1	11,356	-0.02%
2022/09/08	0	0.00	3	38.95	39.10	-3	11,407	-0.03%
2022/09/07	9.4	37.88	8	37.56	37.50	1.4	11,508	0.01%
2022/09/06	0.2	38.10	2	37.60	37.80	-1.8	11,585	-0.02%
2022/09/05	0	0.00	31	37.85	37.85	-31	11,855	-0.26%
2022/09/02	20.2	38.10	2	38.05	38.05	18.2	12,013	0.15%
2022/09/01	50	39.02	24	38.65	38.65	26	11,982	0.22%
2022/08/31	39	39.36	0	0.00	39.55	39	11,877	0.33%
2022/08/30	3.1	39.54	3	39.62	39.70	0.1	11,907	0.00%
2022/08/29	8.1	39.29	2	39.40	39.40	6.1	11,903	0.05%
2022/08/26	6	40.49	1	40.40	40.45	5	11,929	0.04%
2022/08/25	4	40.33	0	0.00	40.35	4	11,897	0.03%
2022/08/24	4	40.20	7	40.26	40.15	-3	11,867	-0.03%
2022/08/23	1	39.75	2	39.83	39.85	-1	11,826	-0.01%
2022/08/22	8	40.19	1	40.15	40.15	7	11,853	0.06%
2022/08/19	2	40.60	2	40.58	40.65	0	11,942	0.00%
2022/08/18	46.5	40.63	4	40.45	40.65	42.5	11,930	0.36%
2022/08/17	3	39.65	4	39.60	39.55	-1	11,527	-0.01%
2022/08/16	11	39.36	7	39.19	39.20	4	11,415	0.04%
2022/08/15	30	39.87	13	39.88	39.90	17	11,331	0.15%
2022/08/12	14	38.29	24	38.64	39.15	-10	10,931	-0.09%
2022/08/11	4	35.65	10	35.70	35.70	-6	10,485	-0.06%
2022/08/10	6	35.23	0	0.00	35.20	6	10,598	0.06%
2022/08/09	0	0.00	5	35.00	35.15	-5	10,671	-0.05%
2022/08/08	2	34.93	11	34.47	35.40	-9	10,751	-0.08%
2022/08/05	0	0.00	2	34.88	34.90	-2	10,838	-0.02%
2022/08/04	6	34.18	16	34.23	34.35	-10	11,011	-0.09%
2022/08/03	3	34.55	34	34.85	34.50	-31	11,353	-0.27%
2022/08/02	11	35.26	10	35.07	35.10	1	11,533	0.01%
2022/08/01	25	36.20	14	36.31	36.20	11	11,541	0.10%
2022/07/29	3	34.87	1	35.10	34.90	2	11,473	0.02%
2022/07/28	2	35.25	0	0.00	34.90	2	11,664	0.02%
2022/07/27	0	0.00	10	34.90	35.40	-10	11,856	-0.08%
2022/07/26	5.4	35.53	0	0.00	35.10	5.4	12,006	0.04%
2022/07/25	38	35.70	4	35.94	36.00	34	12,154	0.28%
2022/07/22	33	34.95	0	0.00	34.90	33	12,173	0.27%
2022/07/21	1	34.95	0	0.00	35.05	1	12,496	0.01%
2022/07/20	10	34.50	0	0.00	34.85	10	13,085	0.08%
2022/07/19	5.5	36.01	7	36.26	36.05	-1.5	13,222	-0.01%
2022/07/13	3	34.35	0	0.00	33.80	3	14,450	0.02%
2022/07/12	0	0.00	8	34.09	33.80	-8	15,070	-0.05%
2022/07/11	7	34.66	3	34.65	34.75	4	16,432	0.02%
2022/07/08	0	0.00	2	34.83	35.20	-2	17,518	-0.01%
2022/07/07	0	0.00	3	33.38	34.15	-3	17,960	-0.02%
2022/07/06	2	33.43	0	0.00	33.20	2	18,262	0.01%
2022/07/05	1	34.05	14	33.74	34.30	-13	18,742	-0.07%
2022/07/04	2	33.65	5	33.28	33.40	-3	19,064	-0.02%
2022/07/01	4	33.29	14	33.50	33.10	-10	19,182	-0.05%
2022/06/30	1	34.05	4	33.89	33.85	-3	19,088	-0.02%
2022/06/29	1	35.25	0	0.00	35.25	1	19,044	0.01%
2022/06/27	9.5	35.97	5	36.24	36.25	4.5	19,247	0.02%
2022/06/24	5	35.22	0	0.00	35.00	5	19,434	0.03%
2022/06/23	8	34.94	0	0.00	34.90	8	19,826	0.04%
2022/06/22	0	0.00	3	35.47	35.30	-3	19,939	-0.02%
2022/06/21	5	35.99	9	36.76	37.10	-4	20,052	-0.02%
2022/06/20	15	36.16	38	36.30	35.40	-23	20,063	-0.11%
2022/06/17	3	38.18	0	0.00	38.05	3	20,080	0.01%
2022/06/16	7.3	39.20	7	39.55	38.55	0.3	20,302	0.00%
2022/06/15	11	40.60	1	40.05	40.05	10	20,177	0.05%
2022/06/14	11.3	40.13	4	40.68	40.10	7.3	20,186	0.04%
2022/06/13	5	41.73	86	41.77	41.55	-81	20,189	-0.40%
2022/06/10	4	42.98	6	42.97	43.05	-2	20,320	-0.01%
2022/06/09	18	43.50	0	0.00	43.50	18	20,501	0.09%
2022/06/08	2	43.85	2	43.95	43.65	0	20,746	0.00%
2022/06/07	0	0.00	1	43.40	43.60	-1	21,127	0.00%
2022/06/06	2	42.93	10	43.55	43.50	-8	21,937	-0.04%
2022/06/02	21	43.10	0	0.00	43.05	21	23,276	0.09%
2022/05/31	2	43.45	1	43.40	43.40	1	24,685	0.00%
2022/05/30	0	0.00	13	43.93	43.95	-13	25,052	-0.05%
2022/05/27	12.4	43.16	2	43.05	43.30	10.4	25,972	0.04%
2022/05/26	16	43.27	2	43.05	43.10	14	27,434	0.05%
2022/05/25	2	43.88	1	44.00	44.00	1	28,106	0.00%
2022/05/24	2	44.20	3	44.53	44.10	-1	28,713	0.00%
2022/05/23	0	0.00	4	44.35	44.75	-4	29,280	-0.01%
2022/05/20	1	44.00	12	44.01	44.00	-11	30,567	-0.04%
2022/05/19	14.1	42.52	0	0.00	42.80	14.1	32,307	0.04%
2022/05/18	0	0.00	12	44.50	44.35	-12	32,193	-0.04%
2022/05/17	0	0.00	2	44.03	43.40	-2	32,340	-0.01%
2022/05/16	13	43.63	0	0.00	43.40	13	32,550	0.04%
2022/05/13	5	43.91	5	43.82	44.05	0	32,778	0.00%
2022/05/12	0	0.00	28	44.28	43.20	-28	32,971	-0.08%
2022/05/11	1	44.65	13	44.43	44.20	-12	33,247	-0.04%
2022/05/10	16	42.38	4	43.10	43.25	12	33,356	0.04%
2022/05/09	8	43.90	10	44.11	43.70	-2	33,675	-0.01%
2022/05/06	2	44.85	5	44.71	45.00	-3	33,997	-0.01%
2022/05/05	46	45.13	3	45.57	45.90	43	34,340	0.13%
2022/05/04	8	44.40	7	44.29	44.25	1	34,184	0.00%
2022/05/03	11	44.61	5	44.13	44.80	6	34,135	0.02%
2022/04/29	6	44.52	5	44.35	44.40	1	34,173	0.00%
2022/04/28	33	44.77	3	44.40	44.40	30	34,662	0.09%
2022/04/27	16.3	44.66	11	44.58	44.40	5.3	34,657	0.02%
2022/04/26	34	46.74	7	48.14	46.20	27	34,331	0.08%
2022/04/25	33	48.63	3	48.95	48.50	30	33,674	0.09%
2022/04/22	19	50.34	3	50.10	50.20	16	33,346	0.05%
2022/04/21	13	51.17	65	50.99	50.60	-52	33,109	-0.16%
2022/04/20	10	52.49	0.5	52.50	52.20	9.5	32,891	0.03%
2022/04/19	15	53.53	12	53.64	53.90	3	32,581	0.01%
2022/04/18	20.5	53.93	15.5	54.22	53.00	5	32,184	0.02%
2022/04/15	77.5	55.68	52	55.66	55.00	25.5	31,634	0.08%
2022/04/14	64	53.94	48	54.33	54.00	16	30,359	0.05%
2022/04/13	1.5	52.63	24	52.52	53.00	-22.5	29,278	-0.08%
2022/04/12	13	52.08	51	51.83	51.70	-38	28,859	-0.13%
2022/04/11	26	51.55	28	51.50	51.70	-2	28,640	-0.01%
2022/04/08	15	50.47	33	50.66	51.00	-18	28,184	-0.06%
2022/04/07	16	49.35	0	0.00	48.75	16	27,881	0.06%
2022/04/06	2	49.70	5	49.75	49.80	-3	27,734	-0.01%
2022/04/01	2	48.90	5.2	49.08	49.50	-3.2	27,704	-0.01%
2022/03/31	5.5	49.32	5	49.08	49.00	0.5	27,783	0.00%
2022/03/30	4	48.90	1.2	49.29	49.35	2.8	27,849	0.01%
2022/03/29	13.6	49.25	26	49.51	49.00	-12.5	27,771	-0.04%
2022/03/28	16	49.59	15	49.92	49.95	1	27,694	0.00%
2022/03/25	25	51.73	10	51.81	52.20	15	27,615	0.05%
2022/03/24	7	51.64	26	51.74	51.70	-19	27,879	-0.07%
2022/03/23	17	50.92	3	50.90	51.20	14	28,176	0.05%
2022/03/22	12	51.21	13	51.06	50.90	-1	28,074	0.00%
2022/03/21	11.5	50.48	14	50.41	50.20	-2.5	27,802	-0.01%
2022/03/18	0	0.00	21	49.35	49.40	-21	27,719	-0.08%
2022/03/17	20	49.10	4	48.95	49.05	16	28,002	0.06%
2022/03/16	11.5	48.83	14.4	48.83	48.65	-2.9	28,087	-0.01%
2022/03/15	26	48.83	15	48.50	48.40	11	27,987	0.04%
2022/03/14	3	50.23	17	49.94	50.30	-14	28,451	-0.05%
2022/03/11	27	50.20	10	50.31	49.90	17	28,866	0.06%
2022/03/10	5	49.82	19.5	49.80	49.75	-14.5	28,819	-0.05%
2022/03/09	36	49.75	35	49.75	49.45	1	28,546	0.00%
2022/03/08	20	51.35	146	53.65	50.10	-126	27,909	-0.45%	大賣/鉅額交易
2022/03/07	82	52.64	30	53.50	52.70	52	26,610	0.20%
2022/03/04	93	53.63	19	53.55	53.30	74	25,975	0.28%
2022/03/03	9	53.66	7	53.49	53.70	2	25,921	0.01%
2022/03/02	29	53.99	27	53.77	53.30	2	26,163	0.01%
2022/03/01	31	53.63	29.6	54.47	53.10	1.4	25,806	0.01%
2022/02/25	14	51.61	64	51.73	52.40	-50	25,171	-0.20%
2022/02/24	30	50.90	37	50.44	50.00	-7	24,996	-0.03%
2022/02/23	12	52.19	20	52.18	52.20	-8	24,477	-0.03%
2022/02/22	29	52.68	16	52.21	51.50	13	24,043	0.05%
2022/02/21	85	52.22	98.2	52.61	53.00	-13.2	22,923	-0.06%
2022/02/18	19	49.03	17.1	49.02	49.35	1.9	21,290	0.01%
2022/02/17	6	48.92	21	48.53	48.70	-15	21,620	-0.07%
2022/02/16	19	49.02	8	48.76	48.60	11	21,735	0.05%
2022/02/15	4	49.44	37	49.19	48.85	-33	22,306	-0.15%
2022/02/14	7	48.58	25	48.69	49.00	-18	23,658	-0.08%
2022/02/11	12	49.25	7	49.26	49.00	5	23,657	0.02%
2022/02/10	35.1	49.07	5	48.97	49.05	30.1	24,768	0.12%
2022/02/09	31	48.62	16	48.75	48.50	15	26,164	0.06%
2022/02/08	62	47.64	34	47.79	48.05	28	25,747	0.11%
2022/02/07	11	45.58	44	46.98	47.50	-33	25,531	-0.13%
2022/01/26	7	44.26	1	44.10	44.10	6	25,252	0.02%
2022/01/25	28	44.81	12	44.30	44.20	16	25,659	0.06%
2022/01/24	0	0.00	2	44.70	44.70	-2	26,549	-0.01%
2022/01/21	10	45.67	16.5	45.83	45.55	-6.5	26,751	-0.02%
2022/01/20	6	45.25	7	44.84	45.45	-1	26,341	0.00%
2022/01/19	7	43.84	0	0.00	43.70	7	26,647	0.03%
2022/01/18	0.2	44.35	5	44.35	44.35	-4.8	26,715	-0.02%
2022/01/17	3	44.03	0	0.00	44.20	3	26,777	0.01%
2022/01/14	2	44.28	8	44.26	44.25	-6	27,100	-0.02%
2022/01/13	6	45.30	22	45.27	45.15	-16	27,489	-0.06%
2022/01/12	19	44.62	8	44.56	44.55	11	27,455	0.04%
2022/01/11	4.2	43.98	6	44.10	44.10	-1.8	27,513	-0.01%
2022/01/10	10	44.11	9	44.01	44.05	1	27,959	0.00%
2022/01/07	5	45.25	3	44.70	44.60	2	28,085	0.01%
2022/01/06	2	45.20	3	45.10	45.20	-1	28,276	0.00%
2022/01/05	6	45.18	6	45.18	45.05	0	28,627	0.00%
2022/01/04	4	45.29	3	45.30	45.30	1	28,811	0.00%
2022/01/03	7	45.86	5	45.84	45.80	2	28,948	0.01%
2021/12/30	6	46.20	8	46.23	46.25	-2	29,092	-0.01%
2021/12/29	0	0.00	7	46.41	46.35	-7	29,190	-0.02%
2021/12/28	2	46.20	3	46.23	46.35	-1	29,352	0.00%
2021/12/27	23	46.18	0	0.00	46.15	23	29,712	0.08%
2021/12/24	3	47.02	0	0.00	46.80	3	29,868	0.01%
2021/12/23	3	47.42	16	47.37	47.35	-13	29,994	-0.04%
2021/12/22	28	47.62	12	47.69	47.45	16	30,262	0.05%
2021/12/21	14	47.69	3	48.55	47.90	11	30,252	0.04%
2021/12/20	6	48.43	16	48.65	48.75	-10	30,013	-0.03%
2021/12/17	9	48.04	19	48.16	47.65	-10	29,641	-0.03%
2021/12/16	11	47.07	254	46.91	47.10	-243	29,247	-0.83%	大賣/鉅額交易
2021/12/15	10	47.30	0	0.00	47.00	10	29,461	0.03%
2021/12/14	6	46.88	5	46.80	46.70	1	29,633	0.00%
2021/12/13	5	47.69	35	48.12	47.90	-30	29,623	-0.10%
2021/12/10	20	47.33	0	0.00	47.00	20	29,509	0.07%
2021/12/09	2	47.90	24	47.47	47.30	-22	29,827	-0.07%
2021/12/08	4	48.30	9	48.24	47.60	-5	30,311	-0.02%
2021/12/07	7	47.87	60	46.82	47.95	-53	29,991	-0.18%
2021/12/06	2	46.55	2	46.20	46.20	0	29,525	0.00%
2021/12/03	13	46.67	1	46.25	46.20	12	29,605	0.04%
2021/12/02	8	46.08	7	46.37	46.30	1	29,860	0.00%
2021/12/01	10	46.24	5	45.60	46.20	5	29,959	0.02%
2021/11/30	57	46.63	0	0.00	46.05	57	30,063	0.19%
2021/11/29	14	45.95	8	46.29	46.20	6	30,010	0.02%
2021/11/26	16	47.67	17	47.91	47.75	-1	30,027	0.00%
2021/11/25	20	47.59	15.2	47.53	47.65	4.8	29,704	0.02%
2021/11/24	10	47.17	45	46.63	47.05	-35	29,565	-0.12%
2021/11/23	34	45.76	14	45.75	45.65	20	29,073	0.07%
2021/11/22	12	44.27	6	44.13	44.65	6	29,884	0.02%
2021/11/19	26	44.15	19	44.00	43.70	7	30,030	0.02%
2021/11/18	20	45.00	14.1	44.82	44.55	5.9	30,294	0.02%
2021/11/17	29	45.33	33	45.30	45.05	-4	30,370	-0.01%
2021/11/16	22	46.31	13	46.86	45.45	9	30,546	0.03%
2021/11/15	28	47.43	3	47.02	46.75	25	30,484	0.08%
2021/11/12	22	49.00	12.3	49.12	48.30	9.7	31,117	0.03%
2021/11/11	319	50.50	50.1	49.60	49.40	268.9	31,100	0.86%	大買/鉅額交易
2021/11/10	0	0.00	5.6	46.61	46.75	-5.6	30,032	-0.02%
2021/11/09	28	47.28	14	47.33	46.90	14	30,377	0.05%
2021/11/08	26	45.53	17	45.49	46.35	9	29,604	0.03%
2021/11/05	9	42.19	10	42.20	42.15	-1	28,942	0.00%
2021/11/04	1	41.95	4	42.41	42.55	-3	29,010	-0.01%
2021/11/03	5	41.64	7	41.63	41.75	-2	29,328	-0.01%
2021/11/02	19	40.89	15.6	40.47	40.30	3.4	29,348	0.01%
2021/11/01	46	41.25	33.5	41.43	41.10	12.5	29,188	0.04%
2021/10/29	18	44.06	10	44.05	44.15	8	28,525	0.03%
2021/10/28	3	45.00	8	44.90	44.95	-5	28,490	-0.02%
2021/10/27	6	45.10	8	45.08	45.10	-2	28,676	-0.01%
2021/10/26	0	0.00	5	45.32	45.15	-5	28,861	-0.02%
2021/10/25	1	45.25	24	45.11	45.15	-23	29,402	-0.08%
2021/10/22	9	45.28	7.2	45.20	45.05	1.8	30,261	0.01%
2021/10/21	25	46.09	67.5	45.45	46.30	-42.5	30,821	-0.14%
2021/10/20	0	0.00	6	44.56	44.55	-6	31,203	-0.02%
2021/10/19	17	44.91	8	44.52	44.50	9	31,961	0.03%
2021/10/18	29	45.78	3	45.05	45.00	26	33,279	0.08%
2021/10/15	3	44.87	3	44.95	44.90	0	34,479	0.00%
2021/10/14	7	44.75	20	44.72	44.75	-13	35,965	-0.04%
2021/10/13	2	44.65	13	44.64	44.60	-11	38,464	-0.03%
2021/10/12	7	44.86	7	44.59	44.60	0	39,356	0.00%
2021/10/08	2	44.83	8	44.50	44.55	-6	40,508	-0.01%
2021/10/07	2	44.55	2	44.45	44.65	0	41,538	0.00%
2021/10/06	3	44.23	1	44.25	44.45	2	43,305	0.00%
2021/10/05	5.5	44.45	8	44.18	44.90	-2.5	45,729	-0.01%
2021/10/04	4	44.50	21	44.45	44.20	-17	46,599	-0.04%
2021/10/01	9.3	45.04	22	45.08	45.10	-12.7	47,959	-0.03%
2021/09/30	6	45.37	3	45.60	45.85	3	49,915	0.01%
2021/09/29	0	0.00	1	44.80	45.00	-1	51,403	0.00%
2021/09/28	0	0.00	7	45.11	45.00	-7	53,570	-0.01%
2021/09/27	1	45.25	2	45.30	45.30	-1	57,480	0.00%
2021/09/24	2	46.23	2	45.78	45.70	0	62,167	0.00%
2021/09/23	3	46.55	5.1	46.17	45.80	-2.1	69,601	0.00%
2021/09/22	7	45.54	7	45.40	45.75	0	76,836	0.00%
2021/09/17	21	48.00	4	47.93	47.75	17	80,788	0.02%
2021/09/16	4	48.95	5	49.00	48.40	-1	82,968	0.00%
2021/09/15	10	48.56	5	48.52	48.75	5	83,489	0.01%
2021/09/14	25	49.58	18	49.85	49.30	7	84,968	0.01%
2021/09/13	31	49.98	38	50.21	50.50	-7	86,300	-0.01%
2021/09/10	4	48.99	24	48.84	48.75	-20	86,105	-0.02%
2021/09/09	9	47.60	7	47.93	47.90	2	86,148	0.00%
2021/09/08	50	48.33	87	47.84	47.05	-37	86,592	-0.04%
2021/09/07	36	49.20	17	49.66	48.35	19	86,871	0.02%
2021/09/06	5	49.47	16	49.70	49.20	-11	86,924	-0.01%
2021/09/03	37	49.43	19	49.75	48.85	18	87,286	0.02%
2021/09/02	16	49.30	11.5	49.10	48.60	4.5	87,905	0.01%
2021/09/01	27	50.68	27.2	50.70	50.20	-0.2	88,583	0.00%
2021/08/31	3	50.17	2	50.40	50.60	1	88,670	0.00%
2021/08/30	18	50.23	7	50.51	49.95	11	89,428	0.01%
2021/08/27	4	49.33	14	49.56	50.20	-10	90,186	-0.01%
2021/08/26	75.5	50.25	51	48.93	49.00	24.5	90,929	0.03%
2021/08/25	9	47.92	15	48.05	48.10	-6	92,275	-0.01%
2021/08/24	13	47.49	16	47.50	48.35	-3	93,545	0.00%
2021/08/23	12	47.67	2	47.65	47.70	10	96,102	0.01%
2021/08/20	13	46.62	5	46.14	46.00	8	97,374	0.01%
2021/08/19	2	47.83	11	47.40	46.55	-9	98,081	-0.01%
2021/08/18	17	46.14	8	45.92	48.55	9	98,353	0.01%
2021/08/17	22	49.19	54	48.44	47.00	-32	97,910	-0.03%
2021/08/16	21	50.86	15	52.45	50.40	6	97,863	0.01%
2021/08/13	53	52.87	7	52.59	52.30	46	98,613	0.05%
2021/08/12	33	52.14	45.1	52.68	53.50	-12.1	99,398	-0.01%
2021/08/11	71	52.17	38	52.07	50.90	33	100,420	0.03%
2021/08/10	8	51.05	5	51.12	50.90	3	99,818	0.00%
2021/08/09	55	51.67	18	51.90	51.50	37	101,040	0.04%
2021/08/06	6	51.17	7	51.41	51.00	-1	102,182	0.00%
2021/08/05	24	51.37	35	51.42	50.90	-11	103,966	-0.01%
2021/08/04	10	52.66	29	53.30	52.20	-19	105,230	-0.02%
2021/08/03	6	53.03	0	0.00	53.50	6	108,385	0.01%
2021/08/02	1	53.00	6	53.27	54.10	-5	110,971	0.00%
2021/07/30	24	53.18	30	53.92	52.00	-6	111,955	-0.01%
2021/07/29	36	52.54	28	52.87	53.60	8	113,192	0.01%
2021/07/28	28	52.06	34	52.11	51.30	-6	114,079	-0.01%
2021/07/27	81	52.08	38	52.69	51.60	43	115,128	0.04%
2021/07/26	15	53.25	19	52.89	52.80	-4	116,132	0.00%
2021/07/23	36	54.76	20	55.08	55.20	16	116,839	0.01%
2021/07/22	44.1	55.24	62	54.21	53.60	-18	116,605	-0.02%
2021/07/21	61	57.72	44	58.56	56.50	17	116,067	0.01%
2021/07/20	24	58.54	41.4	59.33	58.40	-17.4	115,458	-0.02%
2021/07/19	38	60.48	43	60.27	60.00	-5	115,103	0.00%
2021/07/16	26	58.86	19	58.44	58.30	7	115,684	0.01%
2021/07/15	63	56.00	37	56.21	58.50	26	116,177	0.02%
2021/07/14	36.1	55.14	59	54.50	54.40	-23	116,278	-0.02%
2021/07/13	74.1	58.94	95	57.80	56.30	-20.9	116,504	-0.02%
2021/07/12	48	59.92	42	60.40	59.60	6	116,141	0.01%
2021/07/09	31.5	57.56	38	57.16	56.90	-6.5	114,318	-0.01%
2021/07/08	142	57.64	115	58.02	58.00	27	115,233	0.02%	大買/大賣/
2021/07/07	44	57.59	12	57.52	57.10	32	114,284	0.03%
2021/07/06	31	59.90	49	60.26	59.50	-18	113,346	-0.02%
2021/07/05	103	61.10	84	61.12	60.50	19	112,774	0.02%	大買/
2021/07/02	132	61.01	102	60.98	59.90	30	112,517	0.03%	大買/大賣/
2021/07/01	102	59.92	179.6	60.15	60.30	-77.6	110,796	-0.07%	大買/大賣/
2021/06/30	270.3	60.38	151.5	60.89	59.50	118.8	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	109.3	55.87	67	56.93	57.90	42.3	99,335	0.04%	大買/
2021/06/28	83	50.35	73	50.80	52.70	10	92,252	0.01%
2021/06/25	61	48.47	123	48.71	47.95	-62	88,275	-0.07%	大賣/
2021/06/24	7	46.61	18.3	46.88	46.50	-11.3	86,098	-0.01%
2021/06/23	32	47.18	27	46.94	45.80	5	85,332	0.01%
2021/06/22	33	47.14	32	47.20	48.00	1	83,604	0.00%
2021/06/21	21	43.99	20	43.93	43.80	1	81,795	0.00%
2021/06/18	45	45.78	20.5	45.71	45.50	24.5	81,400	0.03%
2021/06/17	1	45.95	3	46.30	45.95	-2	80,959	0.00%
2021/06/16	20	46.89	28	46.34	45.75	-8	80,404	-0.01%
2021/06/15	9	46.16	5	46.60	47.05	4	79,901	0.01%
2021/06/11	7	46.69	25	46.43	45.95	-18	79,516	-0.02%
2021/06/10	36	46.24	18	44.59	46.55	18	79,163	0.02%
2021/06/09	50	46.46	21	46.50	45.75	29	78,380	0.04%
2021/06/08	64	48.18	5	47.91	47.80	59	77,628	0.08%
2021/06/07	49	48.16	45.1	46.90	47.60	3.9	77,228	0.01%
2021/06/04	70	49.39	32	49.16	48.60	38	76,205	0.05%
2021/06/03	37	49.16	85	48.95	48.80	-48	75,253	-0.06%
2021/06/02	66	49.01	67	49.06	49.05	-1	74,534	0.00%
2021/06/01	54	46.90	42	46.77	47.90	12	72,757	0.02%
2021/05/31	20	48.49	43	47.21	46.00	-23	72,920	-0.03%
2021/05/28	11	44.15	37	44.76	44.95	-26	70,381	-0.04%
2021/05/27	24	41.07	19	41.82	40.90	5	69,091	0.01%
2021/05/26	16	39.96	5	40.19	40.70	11	68,443	0.02%
2021/05/25	21	40.22	13	39.52	39.75	8	67,979	0.01%
2021/05/24	7	40.66	10	39.65	40.20	-3	67,863	0.00%
2021/05/21	33	39.60	28.3	40.02	40.30	4.7	67,958	0.01%
2021/05/20	34	39.82	38	39.56	39.50	-4	66,983	-0.01%
2021/05/19	98	40.80	41	40.81	41.50	57	65,721	0.09%
2021/05/18	8	37.74	25	37.05	37.75	-17	64,142	-0.03%
2021/05/17	37	34.84	117	34.43	34.35	-80	63,937	-0.13%	大賣/
2021/05/14	34.7	38.20	34	38.62	37.40	0.7	62,629	0.00%
2021/05/13	55	40.14	9	40.07	39.35	46	60,892	0.08%
2021/05/12	53	46.05	70	44.15	43.70	-17	58,931	-0.03%
2021/05/11	73	50.74	49	50.17	48.55	24	57,459	0.04%
2021/05/10	25	51.32	62	51.48	53.00	-37	54,145	-0.07%
2021/05/07	74	49.77	24	49.26	49.40	50	51,262	0.10%
2021/05/06	60	48.38	43.1	48.45	49.45	16.9	49,859	0.03%
2021/05/05	75	46.12	36	46.03	45.95	39	48,126	0.08%
2021/05/04	46	45.92	30	47.19	43.70	16	46,697	0.03%
2021/05/03	47	49.45	41.2	49.66	48.45	5.8	45,015	0.01%
2021/04/29	56	47.98	33	48.51	48.00	23	43,382	0.05%
2021/04/28	27	46.87	17	46.59	46.45	10	41,922	0.02%
2021/04/27	41	48.69	20	48.15	47.85	21	41,642	0.05%
2021/04/26	38	47.93	41	48.19	48.70	-3	40,781	-0.01%
2021/04/23	46	46.18	28	45.90	45.70	18	39,893	0.05%
2021/04/22	82	50.60	83	49.87	48.30	-1	38,942	0.00%
2021/04/21	34	46.60	27	47.74	48.00	7	35,741	0.02%
2021/04/20	67	45.54	36	45.00	46.50	31	34,540	0.09%
2021/04/19	36	45.34	36.2	45.71	46.05	-0.2	33,267	0.00%
2021/04/16	77	41.99	50	41.93	41.90	27	31,918	0.08%
2021/04/15	11	40.68	14	40.67	40.15	-3	30,497	-0.01%
2021/04/14	28	40.24	48	40.35	39.95	-20	30,141	-0.07%
2021/04/13	30	39.99	9	39.76	39.55	21	28,521	0.07%
2021/04/12	20	40.79	43	40.87	40.80	-23	28,017	-0.08%
2021/04/09	30	39.15	175	39.40	38.50	-145	26,927	-0.54%	大賣/鉅額交易
2021/04/08	72	38.62	12	39.52	39.35	60	26,031	0.23%
2021/04/07	139	36.89	35	36.98	37.85	104	24,214	0.43%	大買/鉅額交易
2021/04/06	16	34.45	60	34.32	34.45	-44	22,297	-0.20%
2021/04/01	25	31.49	4	31.40	31.35	21	22,073	0.10%
2021/03/31	6	31.60	52	31.45	31.35	-46	22,107	-0.21%
2021/03/30	17	30.60	40	30.88	31.10	-23	21,953	-0.10%
2021/03/29	4	30.35	13	30.52	30.50	-9	22,022	-0.04%
2021/03/26	1	29.85	2	30.00	29.80	-1	23,036	0.00%
2021/03/25	0	0.00	3	29.58	29.65	-3	23,726	-0.01%
2021/03/24	9	29.36	4	29.45	29.40	5	24,143	0.02%
2021/03/23	1	29.75	11	29.83	29.90	-10	24,409	-0.04%
2021/03/22	12	29.60	0	0.00	29.70	12	24,926	0.05%
2021/03/19	3	29.30	0	0.00	29.35	3	25,487	0.01%
2021/03/18	6	29.83	5	29.70	29.75	1	25,978	0.00%
2021/03/17	2	29.55	0.1	29.50	29.70	1.9	26,973	0.01%
2021/03/16	42	29.66	1	29.80	29.55	41	28,297	0.14%
2021/03/15	1	30.20	0	0.00	30.35	1	28,818	0.00%
2021/03/12	2	30.25	1	30.55	30.60	1	29,225	0.00%
2021/03/11	2	30.83	2	30.93	30.60	0	30,507	0.00%
2021/03/10	5	30.20	0	0.00	30.40	5	31,505	0.02%
2021/03/09	35	30.45	22	30.46	30.35	13	32,527	0.04%
2021/03/08	14	29.71	28	30.22	29.55	-14	32,658	-0.04%
2021/03/05	50	30.49	11	30.50	30.20	39	32,969	0.12%
2021/03/04	19	32.94	98	33.17	32.80	-79	33,058	-0.24%
2021/03/03	3	31.00	33	31.20	31.60	-30	32,025	-0.09%
2021/03/02	21	31.19	9	31.44	30.45	12	33,205	0.04%
2021/02/26	15	31.15	22	31.47	31.20	-7	33,433	-0.02%
2021/02/25	0	0.00	8	30.99	30.90	-8	33,046	-0.02%
2021/02/24	6	30.83	20	30.70	30.35	-14	33,029	-0.04%
2021/02/23	20	30.73	42.6	30.80	30.85	-22.6	32,714	-0.07%
2021/02/22	2	29.28	3	29.28	29.45	-1	32,028	0.00%
2021/02/19	20	27.80	0.1	28.20	28.20	19.9	31,837	0.06%
2021/02/18	2	27.58	2	27.90	27.85	0	31,859	0.00%
2021/02/17	5	27.03	22.1	26.46	27.65	-17.1	31,818	-0.05%
2021/02/05	3	25.35	1	25.45	25.50	2	31,545	0.01%
2021/02/04	12	25.86	11	25.65	25.90	1	31,699	0.00%
2021/02/03	16	25.90	5.5	25.74	25.70	10.5	31,928	0.03%
2021/02/02	11	26.25	1	26.25	26.45	10	32,400	0.03%
2021/02/01	31	25.80	11	26.14	26.20	20	32,775	0.06%
2021/01/28	0	0.00	1	25.25	25.40	-1	33,332	0.00%
2021/01/27	0	0.00	3.2	26.19	25.80	-3.2	33,894	-0.01%
2021/01/26	12	26.50	6.2	26.82	26.80	5.8	35,106	0.02%
2021/01/25	7	26.26	9	26.99	27.15	-2	35,725	-0.01%
2021/01/22	4	25.36	6	25.70	25.90	-2	36,213	-0.01%
2021/01/21	9	26.32	14	26.14	25.90	-5	36,365	-0.01%
2021/01/20	5	26.21	3.5	26.01	25.85	1.5	37,058	0.00%
2021/01/19	6	27.40	1	27.65	27.10	5	36,744	0.01%
2021/01/18	0	0.00	1	27.50	27.45	-1	36,641	0.00%
2021/01/15	4	27.96	1	28.30	27.95	3	36,487	0.01%
2021/01/14	1	28.75	0	0.00	28.65	1	36,265	0.00%
2021/01/13	18	28.57	7	28.51	28.65	11	36,306	0.03%
2021/01/12	5	29.78	6	29.67	29.65	-1	35,776	0.00%
2021/01/11	1	30.90	0	0.00	30.85	1	35,532	0.00%
2021/01/08	3	30.37	2	30.50	30.85	1	35,398	0.00%
2021/01/07	2	30.68	62.3	30.25	30.80	-60.3	35,250	-0.17%
2021/01/06	25	30.12	6	30.08	29.90	19	34,962	0.05%
2021/01/05	32	31.28	23	31.24	30.90	9	35,339	0.03%
2021/01/04	3	30.70	4.4	30.91	31.00	-1.4	35,400	0.00%
2020/12/31	3	30.68	4	31.24	31.30	-1	35,206	0.00%
2020/12/30	23	31.71	21	31.07	30.95	2	34,896	0.01%
2020/12/29	7.1	30.95	10	31.01	31.00	-3	34,474	-0.01%
2020/12/28	7.5	30.20	35	30.26	30.25	-27.5	34,001	-0.08%
2020/12/25	5	30.61	1	30.70	30.65	4	33,585	0.01%
2020/12/24	7	31.44	44	31.58	31.10	-37	33,198	-0.11%
2020/12/23	7	31.34	4.2	31.32	31.25	2.8	32,986	0.01%
2020/12/22	31	32.26	22	32.97	30.85	9	32,667	0.03%
2020/12/21	14	32.38	8	32.63	32.40	6	31,440	0.02%
2020/12/18	5	32.01	3	32.00	31.85	2	30,695	0.01%
2020/12/17	41	31.94	1	31.60	32.00	40	30,285	0.13%
2020/12/16	1	32.00	6.3	31.84	32.00	-5.3	29,947	-0.02%
2020/12/15	3	31.43	5	31.38	30.95	-2	29,343	-0.01%
2020/12/14	32	31.24	16	31.00	30.90	16	28,754	0.06%
2020/12/11	7	32.03	19	32.79	31.35	-12	28,210	-0.04%
2020/12/10	30	33.12	32.9	33.11	32.10	-2.9	27,234	-0.01%
2020/12/09	67	31.99	35	32.19	32.00	32	25,915	0.12%
2020/12/08	12	31.13	17	31.31	31.10	-5	25,320	-0.02%
2020/12/07	91	31.54	38.6	31.15	31.00	52.4	24,861	0.21%
2020/12/04	32	30.21	48.6	30.40	30.60	-16.6	23,494	-0.07%
2020/12/03	7	28.92	30.5	29.17	29.20	-23.5	22,316	-0.11%
2020/12/02	435	28.28	34	28.25	27.80	401	21,321	1.88%	大買/鉅額交易
2020/12/01	6	27.70	10.1	27.69	27.95	-4.1	20,950	-0.02%
2020/11/30	46	27.89	89	28.08	28.10	-43	20,195	-0.21%
2020/11/27	32	26.79	5	26.74	26.85	27	19,182	0.14%
2020/11/26	46	26.31	72.1	25.97	26.35	-26.1	18,505	-0.14%
2020/11/25	0	0.00	40	24.40	24.85	-40	16,813	-0.24%
2020/11/24	15	23.79	6.5	23.94	23.75	8.5	16,303	0.05%
2020/11/23	2	23.88	7	24.00	24.30	-5	16,140	-0.03%
2020/11/20	12	23.83	1	24.05	23.75	11	15,843	0.07%
2020/11/19	16	23.93	0	0.00	24.05	16	15,636	0.10%
2020/11/18	9	24.63	2.5	24.86	24.60	6.5	15,415	0.04%
2020/11/17	11	24.70	5	24.59	24.65	6	15,220	0.04%
2020/11/16	21	24.05	0	0.00	24.15	21	15,186	0.14%
2020/11/13	9	24.28	1	24.35	24.15	8	15,049	0.05%
2020/11/12	0	0.00	5	24.25	24.75	-5	14,918	-0.03%
2020/11/11	29	24.76	2	24.97	24.65	27	14,680	0.18%
2020/11/10	42	24.95	21	24.99	24.90	21	14,494	0.14%
2020/11/09	20	24.66	9.1	24.64	24.85	10.9	13,952	0.08%
2020/11/06	18	24.12	18	24.45	24.10	0	13,465	0.00%
2020/11/05	14	24.12	8.2	24.18	23.85	5.8	13,083	0.04%
2020/11/04	6.2	23.95	10	24.24	24.50	-3.8	12,721	-0.03%
2020/11/03	17	24.09	64	24.13	24.10	-47	12,087	-0.39%
2020/11/02	15	22.59	31.4	22.69	23.15	-16.4	10,669	-0.15%
2020/10/30	11	22.15	5.1	22.31	21.90	5.9	9,912	0.06%
2020/10/29	8	22.78	58	22.96	22.65	-50	9,077	-0.55%
2020/10/28	4	23.05	31.2	22.91	22.90	-27.2	8,635	-0.32%
2020/10/27	2	20.78	5	21.30	21.50	-3	7,762	-0.04%
2020/10/26	6	21.02	4	21.13	21.05	2	7,681	0.03%
2020/10/23	9	20.95	7.1	21.07	21.00	1.9	7,646	0.03%
2020/10/22	7	20.76	5	21.00	20.65	2	7,590	0.03%
2020/10/21	1	21.65	7.2	21.27	21.30	-6.2	7,424	-0.08%
2020/10/20	3	20.47	0	0.00	20.35	3	7,186	0.04%
2020/10/19	0	0.00	6	20.83	20.80	-6	7,118	-0.08%
2020/10/16	0	0.00	3	21.27	21.15	-3	7,049	-0.04%
2020/10/15	3	21.52	12	21.39	21.60	-9	6,976	-0.13%
2020/10/14	1	21.85	11	22.05	22.00	-10	6,894	-0.15%
2020/10/13	61	22.72	12	22.09	22.30	49	6,791	0.72%
2020/10/12	3	21.88	17	21.58	22.00	-14	6,033	-0.23%
2020/10/08	5	19.80	4	20.00	20.00	1	5,673	0.02%
2020/10/07	2	19.70	0	0.00	19.75	2	5,705	0.04%
2020/10/06	2	20.00	1	19.85	19.90	1	5,832	0.02%
2020/09/30	3	19.70	2	19.68	19.65	1	5,996	0.02%
2020/09/29	5	19.70	0	0.00	19.50	5	6,006	0.08%
2020/09/22	5	20.40	0	0.00	20.20	5	5,992	0.08%
2020/09/18	1	20.80	0	0.00	21.00	1	6,485	0.02%
2020/09/16	2	20.55	0	0.00	20.60	2	7,068	0.03%
2020/09/15	2	20.38	0	0.00	20.50	2	7,356	0.03%
2020/09/14	5	20.66	1	20.70	20.70	4	7,588	0.05%
2020/09/11	8	21.37	0	0.00	21.40	8	7,495	0.11%
2020/09/10	0	0.00	6	22.83	22.90	-6	7,258	-0.08%
2020/09/09	0	0.00	8	22.44	22.85	-8	7,234	-0.11%
2020/09/07	13	22.58	10	22.65	22.45	3	7,304	0.04%
2020/09/04	5	21.65	3	21.65	21.65	2	7,277	0.03%
2020/09/03	2	22.30	88	22.15	22.10	-86	7,259	-1.18%
2020/09/02	0	0.00	2	22.33	22.40	-2	7,250	-0.03%
2020/09/01	1	21.45	0	0.00	21.70	1	7,186	0.01%
2020/08/31	0	0.00	6	21.42	21.25	-6	7,149	-0.08%
2020/08/28	0	0.00	1.1	21.45	21.25	-1.1	7,154	-0.01%
2020/08/27	77	21.27	6	21.40	21.00	71	7,174	0.99%
2020/08/26	4	21.53	0	0.00	21.45	4	7,160	0.06%
2020/08/25	10	21.60	0	0.00	21.60	10	7,170	0.14%
2020/08/24	0.7	21.50	0	0.00	21.45	0.7	7,229	0.01%
2020/08/21	3	20.85	0	0.00	21.35	3	7,316	0.04%
2020/08/20	0	0.00	1	20.50	20.55	-1	7,288	-0.01%
2020/08/19	0	0.00	2	21.50	20.85	-2	7,141	-0.03%
2020/08/18	3	21.42	0	0.00	21.40	3	7,074	0.04%
2020/08/17	11	21.30	10	21.35	21.35	1	7,102	0.01%
2020/08/14	1	21.60	0	0.00	21.60	1	7,079	0.01%
2020/08/13	4	21.74	0	0.00	21.80	4	7,062	0.06%
2020/08/12	2	22.08	0	0.00	22.10	2	7,016	0.03%
2020/08/07	0.9	22.65	0	0.00	22.25	0.9	6,928	0.01%
2020/08/06	3	22.73	0	0.00	22.70	3	6,895	0.04%
2020/08/05	7	22.75	5	23.30	22.70	2	6,924	0.03%
2020/08/04	1	22.80	0	0.00	22.80	1	6,921	0.01%
2020/08/03	14	22.67	2	22.80	22.65	12	6,994	0.17%
2020/07/31	13	23.26	0	0.00	23.25	13	6,990	0.19%
2020/07/29	5	22.50	10	22.75	22.50	-5	7,039	-0.07%
2020/07/28	0	0.00	61	21.90	22.00	-61	7,185	-0.85%
2020/07/27	2	23.10	0	0.00	22.65	2	7,211	0.03%
2020/07/24	7	23.95	2	24.10	23.80	5	7,190	0.07%
2020/07/23	0	0.00	2	24.35	24.25	-2	7,201	-0.03%
2020/07/22	0	0.00	2	24.40	24.60	-2	7,312	-0.03%
2020/07/20	1	24.60	1	24.30	24.55	0	7,341	0.00%
2020/07/17	4	24.71	0	0.00	24.60	4	7,342	0.05%
2020/07/16	0	0.00	5	25.05	25.05	-5	7,371	-0.07%
2020/07/15	2	24.90	33	25.03	25.05	-31	7,408	-0.42%
2020/07/14	1	26.00	0	0.00	25.80	1	7,402	0.01%
2020/07/13	22	26.25	1	26.10	26.00	21	7,330	0.29%
2020/07/10	23	27.10	25	27.07	26.70	-2	7,282	-0.03%
2020/07/09	2	27.13	10.5	27.25	27.30	-8.5	7,226	-0.12%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	1	26.90	0	0.00	26.80	1	7,175	0.01%
2020/07/06	11	26.75	1	26.75	26.90	10	7,267	0.14%
2020/07/03	10	26.80	0	0.00	26.85	10	7,334	0.14%
2020/07/02	6	26.93	13	26.99	26.95	-7	7,345	-0.10%
2020/07/01	12	27.04	1	27.25	27.10	11	7,375	0.15%
2020/06/30	11	26.36	65	26.73	27.10	-54	7,451	-0.72%
2020/06/29	28	25.68	15	25.95	26.35	13	7,246	0.18%
2020/06/24	35	25.76	3	25.95	26.05	32	6,930	0.46%
2020/06/23	1	25.30	1	25.40	25.40	0	6,650	0.00%
2020/06/22	31	25.97	5	25.95	25.25	26	6,309	0.41%
2020/06/19	34	26.55	0	0.00	26.00	34	6,023	0.56%
2020/06/18	1	26.95	0	0.00	26.95	1	5,733	0.02%
2020/06/15	3	27.68	2	27.80	27.15	1	5,907	0.02%
2020/06/12	4	27.54	7	27.49	27.90	-3	5,817	-0.05%
2020/06/11	5	27.75	1	27.95	27.55	4	5,802	0.07%
2020/06/10	6	27.69	0	0.00	27.65	6	5,761	0.10%
2020/06/09	10	27.90	3	27.92	27.80	7	5,891	0.12%
2020/06/08	1	27.30	0	0.00	27.40	1	5,930	0.02%
2020/06/05	21	27.75	0	0.00	27.70	21	5,995	0.35%
2020/06/04	0	0.00	1	27.70	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	9	27.51	27.40	-9	6,053	-0.15%
2020/06/01	7	26.71	0	0.00	26.70	7	6,069	0.12%
2020/05/29	6	27.08	2	27.00	26.85	4	6,065	0.07%
2020/05/28	2	27.80	6	27.68	27.45	-4	6,074	-0.07%
2020/05/27	2	27.20	1	27.55	27.10	1	6,063	0.02%
2020/05/26	0	0.00	1	27.25	27.30	-1	6,171	-0.02%
2020/05/25	1	26.65	1	27.05	27.00	0	6,216	0.00%
2020/05/22	0	0.00	11	27.08	27.00	-11	6,212	-0.18%
2020/05/21	14	26.82	12	26.76	26.95	2	6,149	0.03%
2020/05/20	10	27.00	1	26.85	26.85	9	6,132	0.15%
2020/05/19	4	25.93	30	25.78	25.80	-26	6,072	-0.43%
2020/05/18	30	25.50	0	0.00	25.40	30	6,049	0.50%
2020/05/15	1	25.70	10	25.65	25.55	-9	6,073	-0.15%
2020/05/14	3	26.43	0	0.00	25.80	3	6,044	0.05%
2020/05/12	15	27.02	15	27.05	26.80	0	6,009	0.00%
2020/05/11	0	0.00	19	27.43	27.50	-19	5,945	-0.32%
2020/05/08	1	27.30	9	27.07	26.95	-8	5,899	-0.14%
2020/05/07	7	27.23	23	27.39	27.35	-16	5,826	-0.27%
2020/05/06	32	27.18	0	0.00	27.05	32	5,794	0.55%
2020/05/05	4	27.34	0	0.00	27.40	4	5,752	0.07%
2020/05/04	21	27.20	10	27.37	27.50	11	5,677	0.19%
2020/04/29	3	26.32	0	0.00	26.30	3	5,449	0.06%
2020/04/28	5	26.37	0	0.00	26.30	5	5,407	0.09%
2020/04/27	0	0.00	24	26.17	26.40	-24	5,454	-0.44%
2020/04/24	0	0.00	26	25.21	25.40	-26	5,347	-0.49%
2020/04/23	81	25.56	75	25.46	25.20	6	5,316	0.11%
2020/04/22	7	24.85	16	25.19	25.50	-9	5,315	-0.17%
2020/04/21	36	25.54	1	25.40	25.55	35	5,316	0.66%
2020/04/20	2	25.75	13	25.80	26.25	-11	5,288	-0.21%
2020/04/17	12	25.88	20	25.83	25.50	-8	5,337	-0.15%
2020/04/15	20	25.83	29	26.05	26.15	-9	5,295	-0.17%
2020/04/14	4	25.25	4	25.55	25.55	0	5,247	0.00%
2020/04/13	11	25.17	10	25.35	25.25	1	5,238	0.02%
2020/04/10	29	25.53	60	25.40	25.40	-31	5,271	-0.59%
2020/04/09	77	24.98	49	25.22	25.40	28	5,270	0.53%
2020/04/08	31	24.46	0	0.00	24.80	31	5,172	0.60%
2020/04/07	0	0.00	10	24.15	24.10	-10	5,091	-0.20%
2020/04/06	0	0.00	1	24.80	24.30	-1	5,104	-0.02%
2020/04/01	7	25.41	0	0.00	25.00	7	5,046	0.14%
2020/03/26	1	27.00	0	0.00	27.10	1	5,517	0.02%
2020/03/25	10	27.60	0	0.00	27.20	10	5,748	0.17%
2020/03/24	20	26.63	0	0.00	26.70	20	5,833	0.34%
2020/03/23	1	25.10	0	0.00	25.30	1	5,947	0.02%
2020/03/20	21	24.95	3	25.32	25.65	18	6,001	0.30%
2020/03/19	2	24.20	0	0.00	24.20	2	5,993	0.03%
2020/03/18	2	27.15	1	27.55	26.85	1	6,004	0.02%
2020/03/17	2	26.80	4	27.19	27.45	-2	5,971	-0.03%
2020/03/16	16	28.54	18	28.09	28.05	-2	5,917	-0.03%
2020/03/13	6	28.14	32	27.93	28.40	-26	5,943	-0.44%
2020/03/11	21	30.62	3	30.77	30.35	18	5,777	0.31%
2020/03/10	0	0.00	2	30.08	30.05	-2	5,682	-0.04%
2020/03/06	3	29.88	0	0.00	30.00	3	5,825	0.05%
2020/03/05	1	30.60	10	30.65	30.75	-9	5,798	-0.16%
2020/03/04	1	30.70	5	30.90	31.00	-4	5,778	-0.07%
2020/03/02	0	0.00	6	30.74	31.40	-6	5,709	-0.11%
2020/02/27	2	31.30	1	31.30	30.90	1	5,635	0.02%
2020/02/26	0	0.00	1	31.25	31.65	-1	5,528	-0.02%
2020/02/25	0	0.00	2	30.90	31.30	-2	5,461	-0.04%
2020/02/24	0	0.00	1	31.25	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	1	31.40	31.40	-1	5,495	-0.02%
2020/02/20	1	31.00	0	0.00	30.95	1	5,467	0.02%
2020/02/19	0	0.00	3	31.10	31.10	-3	5,482	-0.05%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/13	0	0.00	1	30.20	30.15	-1	5,722	-0.02%
2020/02/12	2	29.90	2	29.85	29.85	0	5,695	0.00%
2020/02/11	0	0.00	1	29.65	29.60	-1	5,690	-0.02%
2020/02/10	3	29.15	0	0.00	29.15	3	5,679	0.05%
2020/02/06	0	0.00	2	29.55	29.55	-2	5,693	-0.04%
2020/02/05	2	29.13	0	0.00	29.10	2	5,720	0.03%
2020/02/04	1	29.40	1	29.45	29.40	0	5,706	0.00%
2020/02/03	8	29.38	0	0.00	29.35	8	5,708	0.14%
2020/01/30	3	29.73	19	30.02	29.80	-16	5,888	-0.27%
2020/01/20	6	31.11	2	31.18	31.10	4	5,774	0.07%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/16	16	31.60	0	0.00	31.55	16	5,771	0.28%
2020/01/15	1	31.70	3	31.68	31.65	-2	5,814	-0.03%
2020/01/14	1	31.95	7	31.80	31.95	-6	5,804	-0.10%
2020/01/13	1	32.00	9	32.01	31.95	-8	5,823	-0.14%
2020/01/10	0	0.00	2	31.20	31.25	-2	5,934	-0.03%
2020/01/09	13	30.68	0	0.00	30.60	13	5,892	0.22%
2020/01/08	3	30.97	8	31.00	30.50	-5	5,899	-0.08%
2020/01/07	4	31.39	11	31.30	31.25	-7	5,859	-0.12%
2020/01/06	10	31.42	4	31.40	31.20	6	5,879	0.10%
2020/01/03	8	31.96	0	0.00	31.40	8	5,842	0.14%
2020/01/02	1	32.20	6	32.17	32.10	-5	5,790	-0.09%
2019/12/31	2	32.08	0	0.00	32.05	2	5,811	0.03%
2019/12/30	6	32.33	5	32.40	32.30	1	5,817	0.02%
2019/12/27	4	31.89	0	0.00	31.85	4	5,766	0.07%
2019/12/26	7	32.00	3	32.00	31.80	4	5,815	0.07%
2019/12/25	0	0.00	13	32.30	32.30	-13	5,873	-0.22%
2019/12/24	14	32.21	1	32.25	32.60	13	5,872	0.22%
2019/12/23	10	32.61	3	32.52	32.55	7	5,758	0.12%
2019/12/20	15	31.90	33	31.56	31.75	-18	5,649	-0.32%
2019/12/19	12	31.20	4	31.60	31.55	8	5,448	0.15%
2019/12/18	33	31.53	5	31.36	31.40	28	5,345	0.52%
2019/12/17	1	30.70	9	30.64	30.70	-8	5,184	-0.15%
2019/12/16	10	30.74	20	30.85	30.85	-10	5,103	-0.20%
2019/12/13	1	30.40	7	30.32	30.45	-6	4,980	-0.12%
2019/12/12	10	29.38	3	29.42	29.55	7	4,829	0.14%
2019/12/11	0	0.00	6	29.05	29.25	-6	4,899	-0.12%
2019/12/10	14	29.79	10	29.54	29.30	4	4,850	0.08%
2019/12/09	9	30.78	0	0.00	30.75	9	4,738	0.19%
2019/12/06	8	30.28	14	30.57	30.70	-6	4,670	-0.13%
2019/12/05	3	29.80	3	29.78	29.80	0	4,555	0.00%
2019/12/04	8	29.56	3	29.60	29.75	5	4,502	0.11%
2019/12/03	15	29.51	1	29.75	29.90	14	4,430	0.32%
2019/12/02	8	28.79	4	28.35	28.35	4	4,264	0.09%
2019/11/29	8	29.26	5	29.25	29.10	3	4,235	0.07%
2019/11/28	6	29.60	0	0.00	29.55	6	4,244	0.14%
2019/11/26	6	29.71	2	29.75	29.60	4	4,207	0.10%
2019/11/25	2	29.75	7	29.75	29.60	-5	4,188	-0.12%
2019/11/22	1	30.20	0	0.00	29.70	1	4,231	0.02%
2019/11/21	6	30.23	0	0.00	29.85	6	4,313	0.14%
2019/11/19	0	30.25	6	30.23	30.25	-6	4,450	-0.13%
2019/11/18	7	29.67	0	0.00	29.75	7	4,483	0.16%
2019/11/15	2.1	29.21	0	0.00	29.50	2.1	4,528	0.05%
2019/11/14	11	29.73	10	30.00	29.50	1	4,530	0.02%
2019/11/13	26	31.32	0	0.00	30.85	26	4,419	0.59%
2019/11/04	1	32.60	0	0.00	32.55	1	4,700	0.02%
2019/11/01	0	0.00	3	33.02	33.00	-3	4,678	-0.06%
2019/10/30	7	32.63	10	32.60	32.50	-3	4,689	-0.06%
2019/10/29	2	33.50	1	34.50	33.25	1	4,613	0.02%
2019/10/24	2	33.70	0	0.00	33.85	2	4,536	0.04%
2019/10/23	0	0.00	1	33.85	33.90	-1	4,556	-0.02%
2019/10/22	2	33.45	0	0.00	33.30	2	4,585	0.04%
2019/10/18	12	32.93	0	0.00	33.15	12	4,716	0.25%
2019/10/09	2	33.45	0	0.00	33.20	2	4,487	0.04%
2019/10/08	13	33.77	2	33.80	33.80	11	4,454	0.25%
2019/10/04	2	32.60	0	0.00	32.50	2	4,375	0.05%
2019/10/03	4	32.93	0	0.00	32.95	4	4,342	0.09%
2019/10/01	1	33.65	0	0.00	33.10	1	4,232	0.02%
2019/09/27	1	34.85	0	0.00	34.75	1	4,071	0.02%
2019/09/26	1	35.10	0	0.00	35.25	1	3,985	0.03%
2019/09/25	10	36.21	0	0.00	36.00	10	3,866	0.26%
2019/09/23	1	38.45	0	0.00	38.35	1	3,681	0.03%
2019/09/16	3	39.00	1	40.05	39.95	2	4,111	0.05%
2019/09/06	0	0.00	1	38.85	38.80	-1	4,413	-0.02%
2019/09/05	1	38.90	0	0.00	38.75	1	4,448	0.02%
2019/08/30	0	0.00	2	38.25	38.10	-2	4,421	-0.05%
2019/08/27	0	0.00	0	38.25	38.10	0	4,431	0.00%
2019/08/23	2	38.15	0	0.00	38.15	2	4,287	0.05%
2019/08/22	2	39.20	1	39.35	39.20	1	4,191	0.02%
2019/08/21	2	40.50	0	0.00	40.50	2	4,089	0.05%
2019/08/19	0	0.00	30	41.10	41.40	-30	4,031	-0.74%
2019/08/15	2	42.10	0	0.00	42.05	2	4,154	0.05%
2019/08/14	0	0.00	1	43.05	42.50	-1	4,120	-0.02%
2019/08/13	8	45.51	5.2	45.41	45.40	2.8	4,062	0.07%
2019/07/29	0	0.00	1	46.55	46.50	-1	4,351	-0.02%
2019/07/25	12	45.69	0	0.00	45.70	12	4,338	0.28%
2019/07/24	3	46.60	0	0.00	46.00	3	4,352	0.07%
2019/07/23	7	47.20	0	0.00	46.80	7	4,290	0.16%
2019/07/22	0	0.00	1	47.05	46.80	-1	4,266	-0.02%
2019/07/19	10	46.25	0	0.00	46.30	10	4,152	0.24%
2019/07/16	1	45.50	1	45.50	45.55	0	4,203	0.00%
2019/07/15	1	45.35	9	45.30	45.25	-8	4,246	-0.19%
2019/07/03	8	45.18	17	45.25	45.20	-9	5,084	-0.18%
2019/07/02	3	45.55	3	45.50	45.45	0	5,195	0.00%
2019/06/27	0	0.00	1	46.10	45.95	-1	5,257	-0.02%
2019/06/26	1	46.45	1	46.30	46.40	0	5,218	0.00%
2019/06/24	1	46.00	1	46.00	46.50	0	5,417	0.00%
2019/06/21	0	0.00	1	46.10	46.40	-1	5,328	-0.02%
2019/06/19	1	45.65	1	45.65	45.80	0	5,252	0.00%
2019/06/18	1	45.70	3	45.80	46.00	-2	5,337	-0.04%
2019/06/14	2	45.35	2	45.40	45.50	0	5,918	0.00%
2019/06/13	3	45.15	2	45.10	45.15	1	5,961	0.02%
2019/05/24	2	43.90	1	43.95	43.80	1	6,473	0.02%
2019/05/23	0	0.00	2	44.85	44.05	-2	6,541	-0.03%
2019/05/22	0	0.00	3	44.65	44.65	-3	6,421	-0.05%
2019/05/20	12	44.49	0	0.00	43.95	12	6,497	0.18%
2019/05/13	0	0.00	2	43.65	43.70	-2	7,035	-0.03%
2019/05/08	0	0.00	10	44.15	43.90	-10	7,191	-0.14%
2019/05/07	11	44.44	0	0.00	44.25	11	7,231	0.15%
2019/05/06	8	44.59	0	0.00	44.40	8	7,482	0.11%
2019/04/26	0	0.00	1	43.80	43.70	-1	7,565	-0.01%
2019/04/19	0	0.00	1	43.70	43.70	-1	8,131	-0.01%
2019/04/17	1	43.80	0	0.00	43.95	1	8,424	0.01%
2019/04/16	2	43.70	4	43.70	43.70	-2	8,758	-0.02%
2019/04/15	3	43.62	5	43.70	43.60	-2	8,982	-0.02%
2019/04/12	2	43.60	5	43.60	44.00	-3	9,087	-0.03%
2019/04/11	7	43.95	0	0.00	44.00	7	9,154	0.08%
2019/04/09	1	44.40	1	44.20	44.20	0	9,093	0.00%
2019/04/08	1	45.70	2	44.95	44.80	-1	9,010	-0.01%
2019/04/02	0	0.00	1	45.80	45.55	-1	9,222	-0.01%
2019/04/01	1	45.45	437	45.32	45.10	-436	9,445	-4.62%	大賣/鉅額交易
2019/03/29	1	45.00	0	0.00	45.45	1	9,629	0.01%
2019/03/28	1	45.05	2	45.10	44.95	-1	9,955	-0.01%
2019/03/27	2	45.83	0	0.00	45.55	2	9,886	0.02%
2019/03/22	2	46.00	12.3	46.20	46.15	-10.3	9,617	-0.11%
2019/03/20	2	46.13	13	46.00	47.25	-11	9,335	-0.12%
2019/03/19	5	45.15	2	45.10	45.30	3	8,875	0.03%
2019/03/18	10	43.90	1	44.65	44.65	9	8,758	0.10%
2019/03/15	0	0.00	4	43.24	43.90	-4	8,722	-0.05%
2019/03/13	3	43.50	0	0.00	43.15	3	8,653	0.03%
2019/03/06	1	43.85	1	44.05	43.85	0	9,303	0.00%
2019/03/05	0	0.00	50	44.50	44.10	-50	9,506	-0.53%
2019/03/04	50	44.75	0	0.00	44.70	50	9,893	0.51%
2019/02/22	5	43.65	0	0.00	43.60	5	10,647	0.05%
2019/02/21	1	43.80	5	43.80	43.80	-4	10,561	-0.04%
2019/02/20	3	43.75	0	0.00	44.05	3	10,551	0.03%
2019/02/19	1	43.85	0	0.00	43.85	1	10,492	0.01%
2019/02/18	5	43.88	2	44.15	43.75	3	10,555	0.03%
2019/02/15	5	44.00	5	44.60	44.00	0	10,721	0.00%
2019/02/14	3	44.95	11	44.77	44.55	-8	10,780	-0.07%
2019/02/13	26	45.27	5	45.52	45.65	21	10,803	0.19%
2019/02/12	16	45.29	10	45.55	45.55	6	10,689	0.06%
2019/02/11	5	43.80	0	0.00	43.95	5	10,492	0.05%
2019/01/30	3	43.57	4	43.71	43.90	-1	10,399	-0.01%
2019/01/29	9	43.66	0	0.00	43.65	9	10,456	0.09%
2019/01/25	16	44.98	0	0.00	43.85	16	10,632	0.15%
2019/01/22	5	46.00	0	0.00	45.70	5	10,682	0.05%
2019/01/21	5	46.65	98	46.70	46.65	-93	10,850	-0.86%
2019/01/18	0	0.00	1	46.80	46.85	-1	11,045	-0.01%
2019/01/17	2	46.25	0	0.00	46.10	2	11,343	0.02%
2019/01/16	2	47.25	1	46.80	46.80	1	11,832	0.01%
2019/01/15	1	46.80	2	47.50	48.00	-1	11,916	-0.01%
2019/01/14	49	47.10	0	0.00	47.55	49	12,217	0.40%
2019/01/11	50	47.56	0	0.00	47.55	50	12,817	0.39%
2019/01/10	0	0.00	14	47.27	46.75	-14	13,226	-0.11%
2019/01/09	12	46.76	5	46.70	47.20	7	13,256	0.05%
2019/01/08	2	46.40	3	46.55	46.80	-1	13,112	-0.01%
2019/01/07	0	0.00	1	44.60	45.00	-1	12,778	-0.01%
2019/01/04	0	0.00	2	43.65	43.80	-2	12,633	-0.02%
2019/01/03	0	0.00	2	43.25	43.30	-2	12,793	-0.02%
2019/01/02	0	0.00	1	42.05	42.40	-1	12,962	-0.01%
2018/12/28	0	0.00	1	41.90	42.05	-1	13,152	-0.01%
2018/12/27	2	42.00	0	0.00	42.05	2	13,354	0.01%
2018/12/25	11	41.39	0	0.00	41.85	11	14,400	0.08%
2018/12/24	0	0.00	1	44.10	42.00	-1	14,374	-0.01%
2018/12/22	12	43.96	11	43.92	43.35	1	14,453	0.01%
2018/12/21	2	43.63	0	0.00	42.85	2	14,682	0.01%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/18	0	0.00	1	41.95	42.00	-1	15,294	-0.01%
2018/12/11	0	0.00	400	41.90	42.05	-400	17,110	-2.34%	大賣/鉅額交易
2018/12/10	2	41.50	40	42.00	42.00	-38	17,110	-0.22%
2018/12/04	1	43.60	0	0.00	43.05	1	17,561	0.01%
2018/11/30	0	0.00	12	42.75	42.70	-12	17,586	-0.07%
2018/11/27	11	41.45	1	41.30	42.05	10	17,497	0.06%
2018/11/26	2	41.03	1	41.30	43.00	1	17,106	0.01%
2018/11/22	4	43.20	20	43.20	42.80	-16	16,619	-0.10%
2018/11/21	3	43.55	0	0.00	43.55	3	16,659	0.02%
2018/11/20	1	44.85	0	0.00	44.40	1	16,773	0.01%
2018/11/16	10	44.65	0	0.00	44.65	10	17,340	0.06%
2018/11/15	20	44.70	0	0.00	44.85	20	17,387	0.12%
2018/11/14	0	0.00	3	45.87	45.10	-3	17,459	-0.02%
2018/11/13	2	43.40	11	45.19	45.45	-9	17,434	-0.05%
2018/11/12	10	44.80	10	45.42	43.95	0	17,616	0.00%
2018/11/09	10	46.00	0	0.00	45.80	10	17,949	0.06%
2018/11/08	0	0.00	10	45.40	45.50	-10	18,561	-0.05%
2018/11/07	20	44.93	0	0.00	45.00	20	18,827	0.11%
2018/11/06	0	0.00	10	45.30	44.80	-10	19,151	-0.05%
2018/11/05	0	0.00	3	46.00	45.50	-3	19,218	-0.02%
2018/11/02	25	45.64	3	46.23	45.35	22	19,466	0.11%
2018/11/01	1	44.70	41	44.64	44.90	-40	19,434	-0.21%
2018/10/31	2	43.95	0	0.00	43.40	2	19,750	0.01%
2018/10/30	13	43.03	2	43.63	43.15	11	19,967	0.06%
2018/10/29	11	44.22	0	0.00	43.25	11	19,877	0.06%
2018/10/26	37	43.41	26.7	43.81	43.30	10.3	19,683	0.05%
2018/10/24	13	47.22	30	47.30	46.95	-17	19,131	-0.09%
2018/10/23	10	51.00	5	50.78	50.90	5	18,589	0.03%
2018/10/22	4	51.78	6	52.07	51.30	-2	18,459	-0.01%
2018/10/19	0	0.00	34	49.69	51.30	-34	18,041	-0.19%
2018/10/18	4	47.25	42	46.93	48.60	-38	17,362	-0.22%
2018/10/17	30	47.47	0	0.00	46.00	30	16,799	0.18%
2018/10/15	2	49.00	20	48.35	47.30	-18	16,678	-0.11%
2018/10/12	23	46.99	2	46.03	47.05	21	16,635	0.13%
2018/10/11	1	45.25	4.6	45.39	45.25	-3.6	16,853	-0.02%
2018/10/09	30	50.01	30	49.99	50.20	0	16,566	0.00%
2018/10/08	27	49.43	57	50.47	49.00	-30	16,293	-0.18%
2018/10/05	6	50.40	11	49.90	50.60	-5	16,074	-0.03%
2018/10/04	1	50.50	5	50.44	51.30	-4	15,838	-0.03%
2018/10/03	6	53.12	5	50.36	49.00	1	15,498	0.01%
2018/10/01	10	52.90	1	53.00	53.10	9	14,804	0.06%
2018/09/28	10	53.90	2	53.40	53.50	8	14,574	0.05%
2018/09/27	14	52.38	2	53.20	54.80	12	14,303	0.08%
2018/09/26	2	51.40	7	51.77	52.00	-5	14,006	-0.04%
2018/09/25	4	54.50	6.1	54.08	54.00	-2.1	13,820	-0.01%
2018/09/21	7	52.60	6	53.02	53.20	1	13,491	0.01%
2018/09/20	22	51.10	26	51.30	52.50	-4	13,152	-0.03%
2018/09/19	3	49.85	16	48.63	50.30	-13	12,459	-0.10%
2018/09/18	1	46.60	16	45.91	46.60	-15	11,924	-0.13%
2018/09/12	14	44.58	13	45.70	44.40	1	11,834	0.01%
2018/09/10	0	0.00	1	43.15	42.15	-1	11,960	-0.01%
2018/09/07	10	43.20	1.6	43.04	43.00	8.4	12,155	0.07%
2018/09/06	0	0.00	1	43.45	43.50	-1	12,518	-0.01%
2018/09/05	0	0.00	2	43.30	43.60	-2	12,709	-0.02%
2018/09/04	1	43.15	0	0.00	43.25	1	12,711	0.01%
2018/09/03	3	43.90	80	43.49	43.00	-77	12,843	-0.60%
2018/08/31	0	0.00	1	46.45	46.40	-1	12,800	-0.01%
2018/08/30	5	46.47	5	46.41	46.40	0	12,881	0.00%
2018/08/28	5	46.75	3	47.13	47.00	2	13,420	0.01%
2018/08/27	1	45.50	0	0.00	45.50	1	14,187	0.01%
2018/08/24	0	0.00	1	45.50	45.50	-1	14,879	-0.01%
2018/08/23	5	49.19	3	49.10	49.10	2	14,732	0.01%
2018/08/22	2	49.28	2	49.50	49.00	0	14,544	0.00%
2018/08/20	1	47.65	1	48.15	48.35	0	14,206	0.00%
2018/08/16	0	0.00	1	47.80	47.55	-1	14,007	-0.01%
2018/08/15	3	48.70	0	0.00	48.65	3	13,820	0.02%
2018/08/14	2.3	47.57	12	46.50	48.60	-9.7	13,596	-0.07%
2018/08/13	1	43.80	31	44.52	44.20	-30	12,965	-0.23%
2018/08/09	1	42.85	1	42.35	43.05	0	12,528	0.00%
2018/08/08	1	42.80	2	43.38	42.30	-1	12,499	-0.01%
2018/08/07	0	0.00	1	42.70	42.55	-1	12,519	-0.01%
2018/08/06	131	41.15	12	41.33	43.20	119	12,948	0.92%	大買/鉅額交易
2018/08/03	1	40.00	1	40.30	39.90	0	12,645	0.00%
2018/07/31	0	0.00	4	38.60	38.35	-4	12,712	-0.03%
2018/07/30	4	38.05	0	0.00	37.60	4	12,875	0.03%
2018/07/20	0	0.00	5	37.51	37.00	-5	14,122	-0.04%
2018/07/19	7	38.91	0	0.00	38.40	7	14,329	0.05%
2018/07/18	2	38.65	0	0.00	39.05	2	14,832	0.01%
2018/07/13	2	37.00	0	0.00	36.70	2	15,513	0.01%
2018/07/09	0	0.00	10	37.15	36.95	-10	15,965	-0.06%
2018/07/04	0	0.00	2	37.20	37.10	-2	16,748	-0.01%
2018/07/03	324	36.31	1	35.90	35.75	323	17,135	1.88%	大買/鉅額交易
2018/07/02	0	0.00	25	36.50	36.40	-25	17,310	-0.14%
2018/06/28	10	36.20	0	0.00	36.15	10	18,103	0.06%
2018/06/27	12	36.85	0	0.00	37.10	12	18,199	0.07%
2018/06/26	0	0.00	2	36.00	36.65	-2	18,140	-0.01%
2018/06/25	13	36.38	1	36.55	36.50	12	18,113	0.07%
2018/06/22	6	37.73	0	0.00	37.60	6	18,084	0.03%
2018/06/21	10	38.80	0	0.00	38.80	10	18,300	0.05%
2018/06/20	7	39.32	11.4	39.13	38.60	-4.4	18,450	-0.02%
2018/06/19	2	40.30	4	40.50	39.75	-2	18,457	-0.01%
2018/06/15	6	40.04	3	39.95	40.00	3	18,233	0.02%
2018/06/14	15	39.44	29	39.15	38.20	-14	17,948	-0.08%
2018/06/13	3	38.43	6	38.23	38.90	-3	17,594	-0.02%
2018/06/12	2	37.80	1	36.75	37.65	1	17,398	0.01%
2018/06/11	11	37.02	1	36.85	36.85	10	17,491	0.06%
2018/06/08	0	0.00	1	39.10	37.95	-1	17,661	-0.01%
2018/06/07	0	0.00	2	38.15	37.85	-2	17,384	-0.01%
2018/06/06	3	37.85	28	38.15	38.00	-25	17,431	-0.14%
2018/06/05	1	37.60	2	37.55	37.50	-1	17,499	-0.01%
2018/06/04	34	38.49	10	37.80	37.60	24	17,321	0.14%
2018/06/01	2	35.30	24	35.15	35.70	-22	16,652	-0.13%
2018/05/29	0	0.00	2.4	32.52	32.75	-2.4	17,850	-0.01%
2018/05/28	0	0.00	2	31.90	31.90	-2	18,877	-0.01%
2018/05/25	1	32.20	0	0.00	32.10	1	18,965	0.01%
2018/05/24	14	32.66	0	0.00	32.60	14	19,129	0.07%
2018/05/23	4	32.56	5	32.21	32.55	-1	19,353	-0.01%
2018/05/22	0	0.00	4	32.70	32.60	-4	19,394	-0.02%
2018/05/21	0	0.00	1	33.70	33.50	-1	19,442	-0.01%
2018/05/17	20	34.25	4	33.95	33.85	16	19,265	0.08%
2018/05/16	0	0.00	3	33.75	33.80	-3	19,165	-0.02%
2018/05/15	12	34.15	6.5	34.52	34.00	5.5	19,094	0.03%
2018/05/14	30	34.20	21	33.40	33.35	9	18,926	0.05%
2018/05/10	7	34.51	1	33.80	34.10	6	18,209	0.03%
2018/05/08	40	33.08	41.2	33.46	33.50	-1.2	17,997	-0.01%
2018/05/07	20	33.20	26	33.12	33.25	-6	17,972	-0.03%
2018/05/04	17	32.06	10	32.05	32.25	7	17,775	0.04%
2018/05/02	24	33.54	20	33.80	33.80	4	17,796	0.02%
2018/04/30	1	34.80	1	33.80	34.00	0	17,715	0.00%
2018/04/27	1	32.55	5	32.27	32.80	-4	17,368	-0.02%
2018/04/26	13	31.68	22	31.15	31.75	-9	17,300	-0.05%
2018/04/25	0	0.00	1	32.50	32.40	-1	17,058	-0.01%
2018/04/24	9	32.06	8	32.68	31.35	1	16,798	0.01%
2018/04/23	0	0.00	10	34.55	34.75	-10	16,371	-0.06%
2018/04/20	5	33.25	24	32.91	32.70	-19	15,968	-0.12%
2018/04/19	24	32.45	24	33.00	33.20	0	15,831	0.00%
2018/04/18	1	30.55	0	0.00	30.85	1	15,481	0.01%
2018/04/17	25	30.50	0	0.00	30.05	25	15,607	0.16%
2018/04/16	2	30.73	0	0.00	30.40	2	15,837	0.01%
2018/04/13	8	31.73	5	31.65	31.35	3	16,144	0.02%
2018/04/12	5	32.10	11	31.63	31.75	-6	16,733	-0.04%
2018/04/11	15	31.80	3	32.10	32.40	12	17,304	0.07%
2018/04/10	28	32.23	50	31.86	31.60	-22	17,095	-0.13%
2018/04/09	12.1	30.89	13	31.01	32.50	-0.9	16,695	-0.01%
2018/04/03	3.1	30.15	0	0.00	30.45	3.1	16,402	0.02%
2018/04/02	24.1	31.25	1	30.65	30.65	23.1	16,248	0.14%
2018/03/31	108	30.65	112	29.99	29.70	-4	15,958	-0.03%	大買/大賣/
2018/03/30	3	29.00	25	29.22	29.00	-22	15,797	-0.14%
2018/03/29	2	27.85	0	0.00	27.85	2	15,592	0.01%
2018/03/27	10	28.30	1	28.05	28.30	9	15,603	0.06%
2018/03/26	1	26.85	4	27.95	26.80	-3	15,503	-0.02%
2018/03/23	22	27.93	3	27.97	28.25	19	15,275	0.12%
2018/03/22	3	28.90	3.5	28.90	29.05	-0.5	15,103	0.00%
2018/03/21	1	28.55	0	0.00	28.50	1	14,990	0.01%
2018/03/19	0	0.00	3	28.60	28.50	-3	14,709	-0.02%
2018/03/16	4	29.53	4	29.10	28.90	0	14,564	0.00%
2018/03/15	5	30.04	6	29.59	29.40	-1	14,478	-0.01%
2018/03/14	6	29.08	5	29.70	29.75	1	14,263	0.01%
2018/03/13	0	0.00	6	28.34	28.45	-6	13,827	-0.04%
2018/03/12	2	27.80	3	27.72	28.80	-1	13,710	-0.01%
2018/03/09	6	27.60	24.5	27.64	27.50	-18.5	13,492	-0.14%
2018/03/08	9	28.63	5	28.61	28.60	4	13,144	0.03%
2018/03/07	0	0.00	0.4	27.95	27.95	-0.4	12,914	0.00%
2018/03/06	3	28.63	1,219	28.69	28.80	-1,216	12,618	-9.64%	大賣/鉅額交易
2018/03/05	5	29.91	9	29.52	29.40	-4	12,248	-0.03%
2018/03/02	6	28.65	19	28.93	28.80	-13	11,497	-0.11%
2018/03/01	11	27.60	19	27.06	27.70	-8	10,438	-0.08%
2018/02/27	3	25.37	0	0.00	25.20	3	9,336	0.03%
2018/02/26	0	0.00	10	25.70	25.35	-10	9,170	-0.11%
2018/02/23	5	25.40	2	25.25	25.00	3	8,916	0.03%
2018/02/22	0	0.00	4	24.80	24.50	-4	8,601	-0.05%
2018/02/21	4	24.09	5.1	24.50	24.50	-1.1	8,393	-0.01%
2018/02/09	0	0.00	2	22.00	21.95	-2	8,075	-0.02%
2018/02/08	1	22.00	0	0.00	22.50	1	8,076	0.01%
2018/02/07	3.4	22.09	15	22.25	22.00	-11.6	8,097	-0.14%
2018/02/06	2	22.40	1	21.60	21.30	1	8,053	0.01%
2018/02/02	0	0.00	2	23.85	23.55	-2	7,844	-0.03%
2018/02/01	0	0.00	239	23.97	23.75	-239	7,852	-3.04%	大賣/鉅額交易
2018/01/31	4	24.40	3	24.40	24.40	1	7,812	0.01%
2018/01/26	10	24.00	0	0.00	24.20	10	7,752	0.13%
2018/01/25	12	24.92	16	24.63	24.60	-4	8,332	-0.05%
2018/01/24	4	23.89	4	23.45	24.00	0	8,182	0.00%
2018/01/23	4	23.45	0	0.00	22.85	4	8,008	0.05%
2018/01/22	6	23.62	10	24.10	23.55	-4	7,906	-0.05%
2018/01/19	6	24.03	1	24.40	24.35	5	7,803	0.06%
2018/01/18	0	0.00	10	24.05	23.85	-10	7,725	-0.13%
2018/01/17	1	24.10	0	0.00	24.00	1	7,678	0.01%
2018/01/16	1	25.05	0	0.00	24.75	1	7,543	0.01%
2018/01/15	2	24.73	0	0.00	24.90	2	7,515	0.03%
2018/01/12	10	25.35	1	24.85	24.90	9	7,532	0.12%
2018/01/11	1	26.15	1	25.20	25.20	0	7,472	0.00%
2018/01/10	10	25.35	10	25.12	25.30	0	7,221	0.00%
2018/01/09	31	24.75	3	25.12	24.80	28	6,780	0.41%
2018/01/08	5	24.48	13	24.90	24.85	-8	6,332	-0.13%
2018/01/05	708	22.95	42.6	23.00	23.50	665.4	5,586	11.91%	大買/鉅額交易
2018/01/04	13	21.59	6	22.11	21.50	7	4,821	0.15%
2018/01/03	10	22.10	8	22.06	21.90	2	4,714	0.04%
2018/01/02	22	22.24	37	22.33	22.00	-15	4,589	-0.33%

〈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

福勝券商分點個股進出
福勝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

福勝 券商分點個股進出 福勝 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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析