大成鋼 (2027)-兆豐-小港券商分點個股進出

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
36.65
漲跌
▼0.45
漲幅
-1.21%
成交量
4,345張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－兆豐-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	37.05	0	0.00	37.10	2	6,260	0.03%
2024/04/23	1	37.60	0	0.00	37.80	1	6,238	0.02%
2024/04/19	7	37.61	6	37.95	37.70	1	6,156	0.02%
2024/04/18	13	38.41	13	38.06	37.80	0	5,910	0.00%
2024/04/17	3	37.03	1	37.15	36.95	2	5,460	0.04%
2024/04/16	3	36.68	2	36.65	36.70	1	5,459	0.02%
2024/04/15	1	36.85	2	37.33	36.70	-1	5,378	-0.02%
2024/04/12	0	0.00	9	36.55	36.50	-9	5,281	-0.17%
2024/04/11	3	36.70	0	0.00	36.65	3	5,268	0.06%
2024/04/10	4	37.05	10	37.33	37.00	-6	5,292	-0.11%
2024/04/09	3	37.25	15.7	37.27	37.50	-12.7	5,222	-0.24%
2024/04/08	0	0.00	4	36.60	36.60	-4	5,021	-0.08%
2024/04/03	8	36.32	2	36.90	36.10	6	5,001	0.12%
2024/04/02	2	36.05	0	0.00	36.10	2	4,885	0.04%
2024/04/01	3	36.55	0	0.00	36.40	3	4,908	0.06%
2024/03/29	3	36.60	3	36.73	36.50	0	4,878	0.00%
2024/03/28	4	37.04	4	37.13	37.10	0	4,763	0.00%
2024/03/25	1	36.60	1	36.55	36.70	0	5,151	0.00%
2024/03/22	0.1	37.00	13.1	37.34	37.10	-13	5,369	-0.24%
2024/03/21	2.3	37.01	5	37.07	37.15	-2.7	5,672	-0.05%
2024/03/20	4	36.48	5	36.73	36.40	-1	6,326	-0.02%
2024/03/19	2	36.53	10.2	36.60	36.30	-8.2	6,232	-0.13%
2024/03/18	5	35.95	2	35.80	35.90	3	6,169	0.05%
2024/03/15	4	36.04	19	36.15	36.30	-15	6,167	-0.24%
2024/03/14	8.1	36.12	13	36.43	36.30	-4.9	6,131	-0.08%
2024/03/13	13	35.65	9	35.62	35.70	4	6,124	0.07%
2024/03/12	3	36.00	11	36.04	36.20	-8	6,083	-0.13%
2024/03/11	1.1	35.50	0	0.00	35.60	1.1	6,087	0.02%
2024/03/08	3.5	35.64	0	0.00	35.45	3.5	6,111	0.06%
2024/03/07	6	35.71	2	35.85	35.85	4	6,149	0.07%
2024/03/06	13	36.05	16	36.37	36.05	-3	6,233	-0.05%
2024/03/05	0.5	35.95	20	35.85	36.00	-19.5	6,241	-0.31%
2024/03/04	1	35.95	0	0.00	35.85	1	6,250	0.02%
2024/03/01	6.4	36.07	3	36.20	36.05	3.4	6,279	0.05%
2024/02/29	5	35.80	9	36.04	35.90	-4	6,305	-0.06%
2024/02/27	18	35.99	0	0.00	35.80	18	6,304	0.29%
2024/02/26	0	0.00	1	36.30	36.15	-1	6,298	-0.02%
2024/02/23	16.3	36.35	4	36.20	36.20	12.3	6,355	0.19%
2024/02/21	3	36.30	0	0.00	36.30	3	6,463	0.05%
2024/02/20	4	36.45	0	0.00	36.40	4	6,548	0.06%
2024/02/19	3	36.55	6	36.65	36.75	-3	6,756	-0.04%
2024/02/16	8	36.10	3	36.15	36.30	5	6,801	0.07%
2024/02/15	2	36.13	0	0.00	36.20	2	6,797	0.03%
2024/02/05	3.1	36.41	0	0.00	36.35	3.1	6,770	0.05%
2024/02/02	0.1	36.80	0	0.00	36.80	0.1	6,742	0.00%
2024/02/01	0.1	37.05	0	0.00	37.00	0.1	6,764	0.00%
2024/01/31	2	36.85	1	36.80	37.10	1	6,760	0.01%
2024/01/30	5.2	36.97	0	0.00	36.95	5.2	6,760	0.08%
2024/01/26	2	37.20	0	0.00	37.30	2	6,815	0.03%
2024/01/25	0.2	37.20	0	0.00	37.20	0.2	6,835	0.00%
2024/01/24	0	0.00	7	37.44	37.25	-7	6,855	-0.10%
2024/01/22	2	36.70	0.2	36.75	36.70	1.8	6,892	0.03%
2024/01/19	1	36.45	0	0.00	36.60	1	6,889	0.01%
2024/01/18	6	36.52	0	0.00	36.60	6	6,886	0.09%
2024/01/17	1	36.85	7	36.80	36.50	-6	6,886	-0.09%
2024/01/16	1	37.20	4	37.40	37.05	-3	6,790	-0.04%
2024/01/15	3	37.47	0	0.00	37.40	3	6,745	0.04%
2024/01/11	1	37.25	1	37.70	37.40	0	6,788	0.00%
2024/01/10	13	37.61	2	37.50	37.50	11	6,933	0.16%
2024/01/09	8	38.42	6	38.30	38.30	2	6,862	0.03%
2024/01/04	6	38.91	0	0.00	39.10	6	6,870	0.09%
2024/01/03	0	0.00	2	39.25	39.25	-2	6,890	-0.03%
2024/01/02	0	0.00	1	39.65	39.65	-1	6,866	-0.01%
2023/12/29	2	39.28	1	39.50	39.60	1	6,809	0.01%
2023/12/27	3	39.43	5	39.28	39.35	-2	6,814	-0.03%
2023/12/26	3	39.50	0	0.00	39.50	3	6,754	0.04%
2023/12/25	13	40.08	0	0.00	39.45	13	6,760	0.19%
2023/12/22	3	39.33	0	0.00	39.20	3	6,693	0.04%
2023/12/21	4	39.50	0	0.00	39.35	4	6,577	0.06%
2023/12/20	1	40.00	5	39.76	39.70	-4	6,433	-0.06%
2023/12/19	15	39.66	13	39.71	39.70	2	6,198	0.03%
2023/12/18	2	40.10	8	40.14	39.75	-6	5,956	-0.10%
2023/12/15	24	39.84	8.4	40.06	39.55	15.6	5,561	0.28%
2023/12/14	1	38.30	0.4	38.45	38.20	0.6	4,839	0.01%
2023/12/13	2	38.20	2	38.20	38.00	0	5,071	0.00%
2023/12/12	1	38.40	2	38.38	38.35	-1	5,345	-0.02%
2023/12/11	0	0.00	7	38.65	38.40	-7	5,332	-0.13%
2023/12/08	2	38.35	1	38.40	38.40	1	5,310	0.02%
2023/12/07	0	0.00	0.2	39.05	38.80	-0.2	5,187	0.00%
2023/12/05	4	38.93	3	38.93	38.95	1	5,154	0.02%
2023/12/04	10	39.25	0	0.00	39.25	10	5,231	0.19%
2023/12/01	3	38.87	0	0.00	38.85	3	5,216	0.06%
2023/11/30	0	0.00	10	38.25	38.65	-10	5,124	-0.20%
2023/11/29	9	38.55	1	38.50	38.50	8	5,235	0.15%
2023/11/28	4	38.63	0	0.00	38.65	4	5,256	0.08%
2023/11/27	0	0.00	15	38.12	38.10	-15	5,263	-0.28%
2023/11/24	10.6	38.41	0	0.00	38.35	10.6	5,258	0.20%
2023/11/22	3	38.62	0	0.00	38.60	3	5,234	0.06%
2023/11/21	2	38.45	6	38.49	38.50	-4	5,185	-0.08%
2023/11/20	1	37.95	6	38.09	38.05	-5	5,091	-0.10%
2023/11/17	1	38.30	3.2	38.17	38.10	-2.2	5,070	-0.04%
2023/11/16	32	37.98	3	38.10	38.15	29	5,020	0.58%
2023/11/15	0	0.00	7	37.03	37.05	-7	4,845	-0.14%
2023/11/13	2	36.60	0	0.00	36.60	2	4,976	0.04%
2023/11/10	0	0.00	2	37.35	37.00	-2	5,138	-0.04%
2023/11/08	0	0.00	1	37.25	37.20	-1	5,457	-0.02%
2023/11/07	0	0.00	12	37.16	37.30	-12	5,589	-0.21%
2023/11/06	0	0.00	1	37.40	37.15	-1	5,629	-0.02%
2023/11/03	1	37.40	1.2	37.25	37.30	-0.2	5,708	0.00%
2023/11/01	1	36.70	1	36.75	36.65	0	5,768	0.00%
2023/10/31	1	37.05	1	37.05	37.05	0	5,851	0.00%
2023/10/30	0	0.00	1	37.10	37.10	-1	6,064	-0.02%
2023/10/27	0	0.00	3	36.60	36.70	-3	6,120	-0.05%
2023/10/20	1	36.20	0	0.00	36.15	1	8,419	0.01%
2023/10/18	1.4	37.01	0	0.00	36.65	1.4	8,901	0.02%
2023/10/17	2	37.33	2	37.25	37.20	0	9,190	0.00%
2023/10/16	0	0.00	1	37.50	37.35	-1	9,295	-0.01%
2023/10/13	0	0.00	1	37.45	37.50	-1	9,418	-0.01%
2023/10/12	2	37.23	1	37.15	37.40	1	9,474	0.01%
2023/10/11	51	37.35	4	37.25	37.35	47	9,524	0.49%
2023/10/06	15	36.70	0	0.00	36.75	15	9,518	0.16%
2023/10/05	1	36.70	0	0.00	36.65	1	9,569	0.01%
2023/10/04	0	0.00	1	36.30	36.45	-1	9,591	-0.01%
2023/09/28	2	37.00	0	0.00	36.85	2	9,642	0.02%
2023/09/27	3	37.05	0	0.00	36.95	3	9,641	0.03%
2023/09/26	1	37.55	5	37.56	37.45	-4	9,665	-0.04%
2023/09/25	1	38.05	0	0.00	38.00	1	9,676	0.01%
2023/09/22	2	37.65	21	37.85	38.15	-19	9,667	-0.20%
2023/09/21	1	38.20	2	38.30	37.95	-1	9,652	-0.01%
2023/09/20	2	38.45	3	38.45	38.40	-1	9,623	-0.01%
2023/09/19	3	38.42	4	38.58	38.40	-1	9,625	-0.01%
2023/09/18	20	38.85	6	38.82	38.70	14	9,616	0.15%
2023/09/15	6	38.00	10.5	37.65	38.50	-4.5	9,394	-0.05%
2023/09/12	0.2	36.20	0.3	36.15	36.20	-0.1	9,426	0.00%
2023/09/11	1	36.15	1.5	36.05	36.05	-0.5	9,635	-0.01%
2023/09/08	1	35.85	4.2	35.83	36.10	-3.2	9,678	-0.03%
2023/09/07	5	35.95	0	0.00	35.75	5	9,781	0.05%
2023/09/06	3.4	36.56	0	0.00	36.45	3.4	9,722	0.03%
2023/09/05	0.3	37.05	0	0.00	37.25	0.3	9,727	0.00%
2023/09/04	1.4	37.20	3.2	36.51	37.20	-1.9	9,828	-0.02%
2023/09/01	2	36.35	1	36.45	36.50	1	9,728	0.01%
2023/08/31	7	36.40	4	36.44	36.30	3	9,783	0.03%
2023/08/30	0	0.00	9	36.14	36.25	-9	10,015	-0.09%
2023/08/29	11	35.62	0	0.00	35.75	11	10,067	0.11%
2023/08/28	3	35.90	0	0.00	35.90	3	10,061	0.03%
2023/08/25	1	35.95	1	36.15	35.90	0	10,129	0.00%
2023/08/24	0	0.00	1	35.95	35.95	-1	10,120	-0.01%
2023/08/22	7	36.03	1	35.95	35.90	6	10,143	0.06%
2023/08/21	5	36.40	0	0.00	36.30	5	10,124	0.05%
2023/08/18	3	36.57	1	36.60	37.00	2	10,110	0.02%
2023/08/17	8	35.77	12	36.21	36.45	-4	10,050	-0.04%
2023/08/16	12	35.88	4	36.49	36.30	8	10,040	0.08%
2023/08/15	9	37.22	1	37.00	37.00	8	9,926	0.08%
2023/08/14	2	37.80	5	37.75	37.75	-3	9,799	-0.03%
2023/08/11	3	39.18	1	39.40	39.45	2	9,620	0.02%
2023/08/10	1	39.55	0	0.00	39.80	1	9,544	0.01%
2023/08/09	3	39.88	1	40.30	40.05	2	9,515	0.02%
2023/08/08	0.2	40.30	6	40.31	40.40	-5.8	9,482	-0.06%
2023/08/07	2	40.10	0	0.00	40.50	2	9,485	0.02%
2023/08/04	3	40.07	16	40.21	40.45	-13	9,448	-0.14%
2023/08/02	19	39.97	7	40.66	40.15	12	9,483	0.13%
2023/08/01	1	39.45	0	0.00	39.40	1	9,383	0.01%
2023/07/31	4.1	39.19	2	39.50	39.50	2.1	9,346	0.02%
2023/07/28	35.3	39.87	14	39.93	39.95	21.3	9,096	0.23%
2023/07/27	5	49.46	7	49.32	49.90	-2	8,302	-0.02%
2023/07/26	8	48.96	3.6	48.91	48.90	4.4	7,702	0.06%
2023/07/25	3	48.97	0	0.00	48.95	3	7,395	0.04%
2023/07/24	8	48.56	3	48.78	48.80	5	7,187	0.07%
2023/07/21	16	48.57	8	49.32	48.70	8	7,075	0.11%
2023/07/20	4	49.04	29	49.33	49.45	-25	6,883	-0.36%
2023/07/19	1	47.55	0.8	47.70	47.80	0.2	6,469	0.00%
2023/07/18	11	47.53	1	47.85	47.95	10	6,483	0.15%
2023/07/17	1	47.95	0	0.00	48.00	1	6,400	0.02%
2023/07/14	3	47.85	5	47.85	47.75	-2	6,419	-0.03%
2023/07/13	5.5	47.50	2	47.58	47.45	3.5	6,444	0.05%
2023/07/12	3	46.95	4	46.93	47.00	-1	6,470	-0.02%
2023/07/11	1	47.15	0	0.00	47.20	1	6,483	0.02%
2023/07/10	5	47.18	0	0.00	47.10	5	6,561	0.08%
2023/07/07	6	47.02	0	0.00	47.15	6	6,701	0.09%
2023/07/06	9	47.58	2	47.50	47.50	7	6,724	0.10%
2023/07/05	3	48.08	0	0.00	48.05	3	6,681	0.04%
2023/07/04	3	48.10	9	48.12	48.20	-6	6,685	-0.09%
2023/07/03	2	47.80	7	47.78	47.95	-5	6,792	-0.07%
2023/06/30	1	47.45	0	0.00	47.40	1	6,819	0.01%
2023/06/29	1	47.25	11	47.49	47.35	-10	6,857	-0.15%
2023/06/28	0	0.00	1	47.40	47.55	-1	6,852	-0.01%
2023/06/27	7	47.43	5	48.00	47.45	2	6,872	0.03%
2023/06/26	3	47.62	2	47.60	47.60	1	6,845	0.01%
2023/06/21	1	47.30	8	47.29	47.30	-7	6,845	-0.10%
2023/06/20	7	47.30	2	47.48	47.50	5	6,847	0.07%
2023/06/19	4	48.14	9	48.35	47.90	-5	6,836	-0.07%
2023/06/16	2	48.48	4.1	48.34	48.35	-2.1	6,840	-0.03%
2023/06/15	9	47.87	20	47.74	47.95	-11	6,728	-0.16%
2023/06/14	7	47.04	3	46.97	47.00	4	6,682	0.06%
2023/06/13	18	46.49	0	0.00	46.40	18	6,970	0.26%
2023/06/12	1	47.40	10	46.85	46.95	-9	7,263	-0.12%
2023/06/09	2	46.90	6	47.37	47.40	-4	8,323	-0.05%
2023/06/08	0	0.00	12	47.32	47.25	-12	8,588	-0.14%
2023/06/07	0	0.00	2	46.98	47.00	-2	8,554	-0.02%
2023/06/06	3	46.78	1	46.80	46.90	2	8,634	0.02%
2023/06/05	2	46.75	21	46.99	46.90	-19	8,690	-0.22%
2023/06/02	3	45.68	0	0.00	45.70	3	8,633	0.03%
2023/06/01	0	0.00	2	45.30	45.45	-2	8,797	-0.02%
2023/05/31	1	45.25	1	45.40	45.10	0	8,817	0.00%
2023/05/30	1	45.25	2.1	45.40	45.25	-1.1	8,776	-0.01%
2023/05/29	3	45.20	0	0.00	45.25	3	8,852	0.03%
2023/05/26	1	45.00	0	0.00	44.95	1	8,870	0.01%
2023/05/25	4	45.24	1	45.20	45.20	3	8,903	0.03%
2023/05/23	1	45.50	2	45.78	45.40	-1	8,963	-0.01%
2023/05/22	1	45.40	3	45.48	45.50	-2	8,960	-0.02%
2023/05/19	2	45.10	0	0.00	45.10	2	9,005	0.02%
2023/05/18	2	44.85	3	44.77	44.85	-1	8,996	-0.01%
2023/05/17	1	44.70	5	44.75	44.70	-4	9,283	-0.04%
2023/05/16	1	44.30	4	44.48	44.70	-3	9,368	-0.03%
2023/05/15	1	43.85	0	0.00	44.05	1	9,356	0.01%
2023/05/12	10	44.15	1	44.35	43.90	9	9,421	0.10%
2023/05/11	10	44.15	1	44.35	44.35	9	9,425	0.10%
2023/05/10	2	44.55	1	44.55	44.60	1	9,459	0.01%
2023/05/09	10	44.78	1	44.65	44.45	9	9,511	0.09%
2023/05/08	1	45.50	9	45.52	45.45	-8	9,438	-0.08%
2023/05/05	1	44.95	25	44.94	45.00	-24	9,411	-0.26%
2023/05/03	5	44.64	2	44.55	44.55	3	9,806	0.03%
2023/05/02	1	44.75	3	44.75	44.85	-2	9,999	-0.02%
2023/04/28	1	44.10	3	44.33	44.45	-2	10,123	-0.02%
2023/04/27	4	43.78	4	43.78	43.85	0	10,157	0.00%
2023/04/26	12	43.05	1.1	43.31	43.25	11	10,176	0.11%
2023/04/25	6	43.58	4	44.18	43.40	2	10,141	0.02%
2023/04/24	4	44.09	1	44.25	44.05	3	10,117	0.03%
2023/04/21	1	44.45	4	44.85	44.20	-3	10,201	-0.03%
2023/04/20	1	45.00	4	44.90	44.85	-3	10,184	-0.03%
2023/04/19	2	45.25	0	0.00	45.05	2	10,215	0.02%
2023/04/17	0	0.00	0.3	45.70	45.70	-0.3	10,104	0.00%
2023/04/14	1.9	45.37	1	45.35	45.35	0.9	10,046	0.01%
2023/04/13	1	45.50	1	45.65	45.45	0	10,047	0.00%
2023/04/12	14	45.31	3	45.48	45.30	11	10,044	0.11%
2023/04/11	4	44.84	0	0.00	44.80	4	9,940	0.04%
2023/04/10	1	44.95	0	0.00	44.90	1	9,940	0.01%
2023/04/07	11	44.89	0	0.00	44.85	11	9,949	0.11%
2023/04/06	1	44.80	0	0.00	44.85	1	10,057	0.01%
2023/03/31	2	45.75	1	45.85	45.50	1	10,114	0.01%
2023/03/30	1	45.45	2	45.60	45.60	-1	10,624	-0.01%
2023/03/29	0	0.00	1	45.60	45.40	-1	11,252	-0.01%
2023/03/28	0	0.00	5	45.38	45.35	-5	11,750	-0.04%
2023/03/27	6	45.72	1	45.75	45.50	5	12,350	0.04%
2023/03/23	1	45.45	1	45.40	45.25	0	13,167	0.00%
2023/03/22	1	45.50	0	0.00	45.50	1	13,439	0.01%
2023/03/21	2	45.58	0	0.00	45.30	2	13,955	0.01%
2023/03/20	4	45.34	2	45.23	45.20	2	14,144	0.01%
2023/03/17	6	45.30	2	45.10	45.45	4	14,211	0.03%
2023/03/16	4	44.90	9	45.02	44.50	-5	14,219	-0.04%
2023/03/15	12	46.87	9	46.77	45.80	3	14,140	0.02%
2023/03/14	51	46.96	68	46.81	46.55	-17	14,124	-0.12%
2023/03/13	45	45.12	24.3	45.02	45.35	20.7	13,791	0.15%
2023/03/10	1	44.35	14.4	44.35	44.40	-13.4	13,477	-0.10%
2023/03/08	1	44.80	2	45.05	45.10	-1	13,415	-0.01%
2023/03/07	0	0.00	8	44.95	45.00	-8	13,319	-0.06%
2023/03/06	21	44.62	36	44.33	44.50	-15	13,125	-0.11%
2023/02/24	0	0.00	2	43.50	43.50	-2	13,046	-0.02%
2023/02/23	5	43.56	0	0.00	43.60	5	13,118	0.04%
2023/02/22	20	43.10	0	0.00	43.20	20	13,291	0.15%
2023/02/21	2	43.30	0	0.00	43.45	2	13,412	0.01%
2023/02/20	3	43.27	3	43.30	43.50	0	13,750	0.00%
2023/02/17	7	42.69	1	42.75	42.80	6	14,206	0.04%
2023/02/16	5	43.00	0	0.00	43.10	5	14,818	0.03%
2023/02/15	4	42.90	6	42.88	42.90	-2	14,935	-0.01%
2023/02/14	8	43.97	0	0.00	43.95	8	14,645	0.05%
2023/02/13	0	0.00	1	43.85	44.15	-1	14,664	-0.01%
2023/02/10	14	43.86	2	43.95	43.80	12	14,750	0.08%
2023/02/09	10	44.36	4	44.45	44.40	6	14,925	0.04%
2023/02/08	3	44.15	0	0.00	44.20	3	14,944	0.02%
2023/02/07	0	0.00	0.1	44.20	44.35	-0.1	14,906	0.00%
2023/02/06	0	0.00	88	43.82	43.95	-88	14,902	-0.59%
2023/02/03	8	44.17	0	0.00	44.20	8	14,902	0.05%
2023/02/01	92	45.24	6.3	44.60	44.90	85.7	14,751	0.58%
2023/01/31	6	44.88	10	44.67	44.80	-4	14,533	-0.03%
2023/01/30	0	0.00	12	44.17	44.30	-12	14,397	-0.08%
2023/01/17	0	0.00	5	43.45	43.50	-5	14,281	-0.04%
2023/01/16	1	43.00	3.1	43.29	43.00	-2.1	14,298	-0.01%
2023/01/13	3	43.00	0	0.00	43.00	3	14,313	0.02%
2023/01/12	3	43.52	4	43.46	43.40	-1	14,410	-0.01%
2023/01/11	0	0.00	6	43.42	43.20	-6	14,393	-0.04%
2023/01/10	0	0.00	3	43.15	42.90	-3	14,346	-0.02%
2023/01/09	0	0.00	2	42.60	42.75	-2	14,339	-0.01%
2023/01/06	2	42.25	0	0.00	42.30	2	14,457	0.01%
2023/01/05	19	42.63	0	0.00	42.25	19	14,714	0.13%
2023/01/04	5	42.56	0	0.00	42.70	5	14,726	0.03%
2023/01/03	2	42.60	0	0.00	42.60	2	14,803	0.01%
2022/12/30	4	42.50	2	42.28	42.40	2	14,786	0.01%
2022/12/29	1	41.15	2	41.35	41.35	-1	14,795	-0.01%
2022/12/28	1	42.05	1	42.35	41.65	0	14,922	0.00%
2022/12/27	0	0.00	1	42.25	42.25	-1	15,021	-0.01%
2022/12/26	9	42.29	1	42.05	42.10	8	15,103	0.05%
2022/12/23	9	42.88	2	43.15	43.15	7	15,177	0.05%
2022/12/22	2	43.18	2	43.00	44.00	0	15,033	0.00%
2022/12/21	6	42.71	4	42.60	43.00	2	14,606	0.01%
2022/12/20	5	41.77	5	41.98	41.50	0	14,020	0.00%
2022/12/19	19	42.19	0	0.00	42.00	19	13,648	0.14%
2022/12/16	3	43.98	21	44.32	43.55	-18	13,086	-0.14%
2022/12/15	11	44.85	1	44.95	44.75	10	12,606	0.08%
2022/12/14	0	0.00	6	43.96	44.20	-6	12,315	-0.05%
2022/12/13	6	43.30	52	43.51	43.60	-46	12,024	-0.38%
2022/12/12	1	41.50	3	42.17	42.45	-2	11,484	-0.02%
2022/12/09	1	43.40	9	43.21	43.15	-8	11,255	-0.07%
2022/12/08	6	43.05	12	42.79	43.20	-6	11,166	-0.05%
2022/12/07	1	43.40	0	0.00	43.10	1	11,063	0.01%
2022/12/06	2	43.03	42	43.24	42.80	-40	10,897	-0.37%
2022/12/05	15	43.28	32	42.76	43.30	-17	10,634	-0.16%
2022/12/02	4	40.55	1	40.85	40.50	3	9,993	0.03%
2022/12/01	0	0.00	11	40.73	40.50	-11	10,017	-0.11%
2022/11/30	14	40.33	1	40.35	40.25	13	9,943	0.13%
2022/11/29	1	39.55	1	39.75	40.15	0	9,927	0.00%
2022/11/28	6	39.73	0	0.00	39.55	6	9,958	0.06%
2022/11/25	2	40.38	1	40.00	40.00	1	10,050	0.01%
2022/11/23	1	40.10	5	39.94	39.85	-4	10,015	-0.04%
2022/11/22	0.1	39.65	4	39.79	39.80	-4	10,063	-0.04%
2022/11/21	1	39.40	1	39.90	40.15	0	10,088	0.00%
2022/11/18	8	40.43	23	40.63	39.90	-15	10,079	-0.15%
2022/11/17	1	40.80	1	40.95	41.10	0	9,984	0.00%
2022/11/16	30	41.14	11	41.65	40.85	19	9,873	0.19%
2022/11/15	8	41.36	40	41.49	41.30	-32	9,570	-0.33%
2022/11/14	12	40.25	427	40.77	40.80	-415	9,242	-4.49%	大賣/鉅額交易
2022/11/11	11	39.49	3	39.83	39.25	8	9,020	0.09%
2022/11/10	5	39.31	26	39.34	39.35	-21	9,116	-0.23%
2022/11/09	18	39.83	1	39.75	39.60	17	9,324	0.18%
2022/11/08	5	39.51	4	39.28	39.45	1	9,820	0.01%
2022/11/07	2	38.75	2.1	39.22	39.40	-0.1	10,501	0.00%
2022/11/04	8	37.37	0	0.00	37.45	8	10,317	0.08%
2022/11/03	1	37.55	0	0.00	37.70	1	10,263	0.01%
2022/11/02	2	38.05	2	38.33	38.05	0	10,278	0.00%
2022/11/01	1	37.20	3	37.67	37.60	-2	10,259	-0.02%
2022/10/31	2	37.45	8	37.81	37.75	-6	10,240	-0.06%
2022/10/27	4	38.73	1	38.75	38.85	3	10,283	0.03%
2022/10/26	6	38.15	0	0.00	38.15	6	10,434	0.06%
2022/10/25	1	38.10	0	0.00	38.75	1	10,655	0.01%
2022/10/24	1	39.20	0	0.00	38.70	1	10,661	0.01%
2022/10/21	0	0.00	2	38.50	38.45	-2	10,610	-0.02%
2022/10/20	1	37.50	9	37.58	38.65	-8	10,581	-0.08%
2022/10/19	0	0.00	2	38.85	38.15	-2	10,544	-0.02%
2022/10/18	10	39.03	5	38.90	38.90	5	10,689	0.05%
2022/10/17	1	37.85	3	38.15	39.10	-2	10,730	-0.02%
2022/10/14	0	0.00	21	39.23	39.10	-21	10,733	-0.20%
2022/10/13	6	38.85	4	37.75	37.20	2	10,777	0.02%
2022/10/11	11	38.88	0	0.00	38.45	11	10,944	0.10%
2022/10/07	7	39.35	1	39.10	39.20	6	10,890	0.06%
2022/10/06	1	38.65	1	39.20	39.20	0	10,921	0.00%
2022/10/05	7	39.71	1	39.25	39.20	6	10,898	0.06%
2022/10/04	6	38.47	11	38.99	39.30	-5	10,783	-0.05%
2022/10/03	0	0.00	5	37.90	38.10	-5	10,661	-0.05%
2022/09/30	1	37.50	1	37.50	37.80	0	10,679	0.00%
2022/09/28	0	0.00	1	36.80	35.25	-1	10,558	-0.01%
2022/09/27	2	36.60	2	37.05	37.10	0	10,453	0.00%
2022/09/26	3	37.48	1	37.75	37.20	2	10,454	0.02%
2022/09/22	0	0.00	1	38.30	39.00	-1	10,588	-0.01%
2022/09/21	0	0.00	3	39.55	38.85	-3	10,574	-0.03%
2022/09/20	120	39.15	0	0.00	39.35	120	10,530	1.14%	大買/鉅額交易
2022/09/16	0	39.30	0	0.00	39.00	0	10,671	0.00%
2022/09/15	5	39.70	0	0.00	39.60	5	10,794	0.05%
2022/09/14	250	39.55	1	39.10	39.55	249	10,933	2.28%	大買/鉅額交易
2022/09/13	1	39.85	2	40.00	40.00	-1	11,066	-0.01%
2022/09/12	55	39.55	1	39.80	39.85	54	11,356	0.48%
2022/09/08	14	38.86	1	38.95	39.10	13	11,407	0.11%
2022/09/07	0.1	37.90	1	37.80	37.50	-1	11,508	-0.01%
2022/09/06	0	37.75	0	0.00	37.80	0	11,585	0.00%
2022/09/05	1	37.85	2	37.88	37.85	-1	11,855	-0.01%
2022/09/02	2	38.18	14.1	38.16	38.05	-12.1	12,013	-0.10%
2022/09/01	3	38.73	0	0.00	38.65	3	11,982	0.03%
2022/08/31	6	39.46	0.1	39.70	39.55	5.9	11,877	0.05%
2022/08/30	7	39.64	1	39.60	39.70	6	11,907	0.05%
2022/08/29	6.1	39.15	2	39.47	39.40	4	11,903	0.03%
2022/08/26	19	40.54	1	40.70	40.45	18	11,929	0.15%
2022/08/25	5	40.50	2	40.40	40.35	3	11,897	0.03%
2022/08/24	0	0.00	2	40.15	40.15	-2	11,867	-0.02%
2022/08/22	3	40.18	1	40.00	40.15	2	11,853	0.02%
2022/08/19	43	40.64	1	40.65	40.65	42	11,942	0.35%
2022/08/18	12	40.78	25	40.72	40.65	-13	11,930	-0.11%
2022/08/17	2	39.58	3	39.97	39.55	-1	11,527	-0.01%
2022/08/16	12	39.40	13.4	39.39	39.20	-1.4	11,415	-0.01%
2022/08/15	15	39.65	204	39.95	39.90	-189	11,331	-1.67%	大賣/鉅額交易
2022/08/12	203	38.00	22	38.84	39.15	181	10,931	1.66%	大買/鉅額交易
2022/08/11	0	0.00	6	35.63	35.70	-6	10,485	-0.06%
2022/08/10	6	35.25	0	0.00	35.20	6	10,598	0.06%
2022/08/09	0	0.00	10	35.05	35.15	-10	10,671	-0.09%
2022/08/05	0	34.80	1	34.90	34.90	-1	10,838	-0.01%
2022/08/03	7	34.45	1	34.70	34.50	6	11,353	0.05%
2022/08/02	10	35.32	2	35.10	35.10	8	11,533	0.07%
2022/08/01	36	36.34	4	36.35	36.20	32	11,541	0.28%
2022/07/29	1	34.75	1	34.75	34.90	0	11,473	0.00%
2022/07/28	0	0.00	6	35.14	34.90	-6	11,664	-0.05%
2022/07/27	1	34.90	6	35.03	35.40	-5	11,856	-0.04%
2022/07/26	5	35.70	2	35.10	35.10	3	12,006	0.02%
2022/07/25	1	36.00	0	0.00	36.00	1	12,154	0.01%
2022/07/22	0	0.00	20	35.00	34.90	-20	12,173	-0.16%
2022/07/21	25	34.83	12	34.88	35.05	13	12,496	0.10%
2022/07/20	13	34.72	13	34.54	34.85	0	13,085	0.00%
2022/07/19	21	35.65	465	36.24	36.05	-444	13,222	-3.36%	大賣/鉅額交易
2022/07/18	11	34.18	8	34.68	35.10	3	13,270	0.02%
2022/07/15	4	33.84	3	34.05	33.95	1	13,581	0.01%
2022/07/14	4	33.98	6	34.18	34.35	-2	14,020	-0.01%
2022/07/13	11	34.00	1	34.25	33.80	10	14,450	0.07%
2022/07/12	1	34.29	0	0.00	33.80	1	15,070	0.01%
2022/07/11	6	34.61	2	34.70	34.75	4	16,432	0.02%
2022/07/08	3	34.72	4	35.00	35.20	-1	17,518	-0.01%
2022/07/07	1	33.20	13	33.79	34.15	-12	17,960	-0.07%
2022/07/06	7.5	33.55	3	33.20	33.20	4.5	18,262	0.02%
2022/07/05	3	33.93	5	34.21	34.30	-2	18,742	-0.01%
2022/07/04	5	33.27	3	33.58	33.40	2	19,064	0.01%
2022/07/01	53	33.09	3	34.20	33.10	50	19,182	0.26%
2022/06/30	52	34.00	0	0.00	33.85	52	19,088	0.27%
2022/06/29	3	35.23	3	35.55	35.25	0	19,044	0.00%
2022/06/28	63	35.25	5	35.60	35.55	58	19,123	0.30%
2022/06/27	1	36.10	11	35.91	36.25	-10	19,247	-0.05%
2022/06/24	1	35.05	1	35.35	35.00	0	19,434	0.00%
2022/06/23	54	35.00	6	35.24	34.90	48	19,826	0.24%
2022/06/22	262	37.11	4	35.90	35.30	258	19,939	1.29%	大買/鉅額交易
2022/06/21	16	36.57	12	36.61	37.10	4	20,052	0.02%
2022/06/20	7	36.40	3	37.12	35.40	4	20,063	0.02%
2022/06/17	2	37.95	1	38.15	38.05	1	20,080	0.00%
2022/06/16	13.1	39.36	0	0.00	38.55	13.1	20,302	0.06%
2022/06/14	9.6	40.11	2	40.55	40.10	7.6	20,186	0.04%
2022/06/13	1.6	41.90	0	0.00	41.55	1.6	20,189	0.01%
2022/06/09	1	43.55	7	43.51	43.50	-6	20,501	-0.03%
2022/06/08	3	43.95	0	0.00	43.65	3	20,746	0.01%
2022/06/06	3	43.45	0	0.00	43.50	3	21,937	0.01%
2022/06/02	1	43.10	0	0.00	43.05	1	23,276	0.00%
2022/06/01	1	43.40	5	43.50	43.50	-4	24,187	-0.02%
2022/05/31	5	43.40	1	43.50	43.40	4	24,685	0.02%
2022/05/30	6	44.05	1	44.00	43.95	5	25,052	0.02%
2022/05/27	3	42.87	4	43.14	43.30	-1	25,972	0.00%
2022/05/26	3	43.53	26	43.15	43.10	-23	27,434	-0.08%
2022/05/25	5	43.85	0	0.00	44.00	5	28,106	0.02%
2022/05/24	2	44.25	0	0.00	44.10	2	28,713	0.01%
2022/05/20	30	43.90	6	43.41	44.00	24	30,567	0.08%
2022/05/19	14	42.62	10	42.66	42.80	4	32,307	0.01%
2022/05/18	0	0.00	7	44.15	44.35	-7	32,193	-0.02%
2022/05/17	4	43.56	2	44.03	43.40	2	32,340	0.01%
2022/05/16	7	43.96	2	44.23	43.40	5	32,550	0.02%
2022/05/13	5	43.73	5	44.07	44.05	0	32,778	0.00%
2022/05/12	2	43.78	2	44.28	43.20	0	32,971	0.00%
2022/05/11	13	44.49	15	44.41	44.20	-2	33,247	-0.01%
2022/05/10	9	42.41	29	42.39	43.25	-20	33,356	-0.06%
2022/05/09	13	44.11	3	43.85	43.70	10	33,675	0.03%
2022/05/06	16	44.76	14	44.93	45.00	2	33,997	0.01%
2022/05/05	7	45.13	15	45.37	45.90	-8	34,340	-0.02%
2022/05/04	11	44.56	3	44.65	44.25	8	34,184	0.02%
2022/05/03	13	44.49	11	44.53	44.80	2	34,135	0.01%
2022/04/29	11	44.45	3	44.78	44.40	8	34,173	0.02%
2022/04/28	15	44.63	10	44.86	44.40	5	34,662	0.01%
2022/04/27	12	44.59	25	44.74	44.40	-13	34,657	-0.04%
2022/04/26	19	46.67	2	48.08	46.20	17	34,331	0.05%
2022/04/25	11	48.70	4	48.75	48.50	7	33,674	0.02%
2022/04/22	12	50.68	13	50.32	50.20	-1	33,346	0.00%
2022/04/21	19	51.05	26	51.01	50.60	-7	33,109	-0.02%
2022/04/20	2	53.05	2	53.00	52.20	0	32,891	0.00%
2022/04/19	3	53.23	3	53.90	53.90	0	32,581	0.00%
2022/04/18	13	53.34	8	54.26	53.00	5	32,184	0.02%
2022/04/15	14	55.61	42	55.52	55.00	-28	31,634	-0.09%
2022/04/14	7.5	53.88	43.1	54.20	54.00	-35.6	30,359	-0.12%
2022/04/13	8	52.43	14	52.84	53.00	-6	29,278	-0.02%
2022/04/12	11	51.76	35	51.89	51.70	-24	28,859	-0.08%
2022/04/11	15	51.23	6	51.48	51.70	9	28,640	0.03%
2022/04/08	14	50.21	13	50.77	51.00	1	28,184	0.00%
2022/04/07	1	48.75	14	48.95	48.75	-13	27,881	-0.05%
2022/04/06	10	49.45	3	49.52	49.80	7	27,734	0.03%
2022/04/01	2	48.65	5	49.27	49.50	-3	27,704	-0.01%
2022/03/31	4	49.09	2	49.45	49.00	2	27,783	0.01%
2022/03/30	6	48.88	6	49.09	49.35	0	27,849	0.00%
2022/03/29	6	49.19	0	0.00	49.00	6	27,771	0.02%
2022/03/28	6	49.53	11	50.01	49.95	-5	27,694	-0.02%
2022/03/25	3	51.93	3	51.83	52.20	0	27,615	0.00%
2022/03/24	2	51.75	3.3	51.58	51.70	-1.3	27,879	0.00%
2022/03/23	2	50.75	0	0.00	51.20	2	28,176	0.01%
2022/03/22	16	51.02	6	51.47	50.90	10	28,074	0.04%
2022/03/21	12	50.56	20	50.95	50.20	-8	27,802	-0.03%
2022/03/18	1	49.15	15	49.50	49.40	-14	27,719	-0.05%
2022/03/17	10	49.15	0	0.00	49.05	10	28,002	0.04%
2022/03/16	2	48.75	0	0.00	48.65	2	28,087	0.01%
2022/03/15	32	48.97	3	48.53	48.40	29	27,987	0.10%
2022/03/14	4	49.90	1	50.10	50.30	3	28,451	0.01%
2022/03/11	8	50.33	0	0.00	49.90	8	28,866	0.03%
2022/03/10	16	49.24	11	50.07	49.75	5	28,819	0.02%
2022/03/09	17	49.95	1	49.45	49.45	16	28,546	0.06%
2022/03/08	19	52.77	17	52.14	50.10	2	27,909	0.01%
2022/03/07	42	53.55	35	52.87	52.70	7	26,610	0.03%
2022/03/04	7	53.53	1.1	53.42	53.30	5.9	25,975	0.02%
2022/03/03	8	53.54	6	53.45	53.70	2	25,921	0.01%
2022/03/02	8	53.36	9	54.18	53.30	-1	26,163	0.00%
2022/03/01	11.1	53.87	3	53.57	53.10	8.1	25,806	0.03%
2022/02/25	24	52.16	26	51.95	52.40	-2	25,171	-0.01%
2022/02/24	8	51.48	4	51.00	50.00	4	24,996	0.02%
2022/02/23	22	52.41	47	52.17	52.20	-25	24,477	-0.10%
2022/02/22	3	51.63	18	52.13	51.50	-15	24,043	-0.06%
2022/02/21	50	52.70	52.4	53.00	53.00	-2.4	22,923	-0.01%
2022/02/18	3	49.20	6.8	48.99	49.35	-3.8	21,290	-0.02%
2022/02/17	37	48.51	20	48.89	48.70	17	21,620	0.08%
2022/02/16	3	48.68	5	48.68	48.60	-2	21,735	-0.01%
2022/02/15	6	49.52	6	49.25	48.85	0	22,306	0.00%
2022/02/14	3	48.42	15	48.53	49.00	-12	23,658	-0.05%
2022/02/11	4	48.96	21	49.35	49.00	-17	23,657	-0.07%
2022/02/10	5	49.28	12	49.08	49.05	-7	24,768	-0.03%
2022/02/09	6	49.00	4	48.91	48.50	2	26,164	0.01%
2022/02/08	0	0.00	13.2	47.96	48.05	-13.2	25,747	-0.05%
2022/02/07	1	45.50	17	46.89	47.50	-16	25,531	-0.06%
2022/01/26	7	44.12	0	0.00	44.10	7	25,252	0.03%
2022/01/25	10	44.54	9	44.22	44.20	1	25,659	0.00%
2022/01/24	1	44.70	0	0.00	44.70	1	26,549	0.00%
2022/01/21	15.2	45.61	21	45.68	45.55	-5.8	26,751	-0.02%
2022/01/20	1	43.80	8	44.89	45.45	-7	26,341	-0.03%
2022/01/19	2	43.85	0	0.00	43.70	2	26,647	0.01%
2022/01/17	1	44.25	0	0.00	44.20	1	26,777	0.00%
2022/01/13	2	45.25	22	45.28	45.15	-20	27,489	-0.07%
2022/01/12	1	44.95	6	45.00	44.55	-5	27,455	-0.02%
2022/01/11	1	43.85	0	0.00	44.10	1	27,513	0.00%
2022/01/10	1	44.05	0	0.00	44.05	1	27,959	0.00%
2022/01/07	7	44.86	0	0.00	44.60	7	28,085	0.02%
2022/01/06	1	45.20	0	0.00	45.20	1	28,276	0.00%
2022/01/05	1	45.50	0	0.00	45.05	1	28,627	0.00%
2022/01/04	4	45.28	22	45.26	45.30	-18	28,811	-0.06%
2022/01/03	3	45.73	2	45.90	45.80	1	28,948	0.00%
2021/12/30	1	46.20	0	0.00	46.25	1	29,092	0.00%
2021/12/29	1	46.35	0	0.00	46.35	1	29,190	0.00%
2021/12/28	4	46.29	1	46.30	46.35	3	29,352	0.01%
2021/12/27	21	46.30	0	0.00	46.15	21	29,712	0.07%
2021/12/24	9	47.22	0	0.00	46.80	9	29,868	0.03%
2021/12/23	0	0.00	1	47.45	47.35	-1	29,994	0.00%
2021/12/22	4	47.50	7	47.81	47.45	-3	30,262	-0.01%
2021/12/21	18	47.68	15	47.96	47.90	3	30,252	0.01%
2021/12/20	12	48.39	38	48.69	48.75	-26	30,013	-0.09%
2021/12/17	23	47.83	14	48.18	47.65	9	29,641	0.03%
2021/12/16	2	46.88	4	47.08	47.10	-2	29,247	-0.01%
2021/12/15	2	46.90	7	47.15	47.00	-5	29,461	-0.02%
2021/12/14	28	47.14	0	0.00	46.70	28	29,633	0.09%
2021/12/13	3	47.80	11	47.92	47.90	-8	29,623	-0.03%
2021/12/10	14	47.41	11	47.58	47.00	3	29,509	0.01%
2021/12/09	9	47.54	17	47.57	47.30	-8	29,827	-0.03%
2021/12/08	20	48.10	6	48.61	47.60	14	30,311	0.05%
2021/12/07	13	47.79	25.1	47.60	47.95	-12.1	29,991	-0.04%
2021/12/06	1	46.20	1	46.45	46.20	0	29,525	0.00%
2021/12/03	4	46.34	16	46.36	46.20	-12	29,605	-0.04%
2021/12/02	1.8	46.41	5	46.00	46.30	-3.2	29,860	-0.01%
2021/12/01	1	46.55	1	45.62	46.20	0	29,959	0.00%
2021/11/30	9	46.32	6	46.02	46.05	3	30,063	0.01%
2021/11/29	7	46.21	16.2	46.37	46.20	-9.2	30,010	-0.03%
2021/11/26	10	47.74	2	47.75	47.75	8	30,027	0.03%
2021/11/25	26	47.89	10	48.17	47.65	16	29,704	0.05%
2021/11/24	21	47.18	12	47.15	47.05	9	29,565	0.03%
2021/11/23	13	45.92	19	45.90	45.65	-6	29,073	-0.02%
2021/11/22	4	44.55	0	0.00	44.65	4	29,884	0.01%
2021/11/19	11	44.16	6	43.80	43.70	5	30,030	0.02%
2021/11/18	9	44.77	2	45.10	44.55	7	30,294	0.02%
2021/11/17	2	45.23	7	45.05	45.05	-5	30,370	-0.02%
2021/11/16	19	46.27	1	47.05	45.45	18	30,546	0.06%
2021/11/15	4	46.89	4	46.85	46.75	0	30,484	0.00%
2021/11/12	14	49.37	6	48.57	48.30	8	31,117	0.03%
2021/11/11	49	50.00	58	49.37	49.40	-9	31,100	-0.03%
2021/11/10	10	46.71	26.3	46.82	46.75	-16.3	30,032	-0.05%
2021/11/09	38.3	47.44	13	47.20	46.90	25.3	30,377	0.08%
2021/11/08	15	45.24	48	46.08	46.35	-33	29,604	-0.11%
2021/11/04	1	42.50	7	42.39	42.55	-6	29,010	-0.02%
2021/11/03	11	40.97	8	41.44	41.75	3	29,328	0.01%
2021/11/02	2	40.95	2	40.58	40.30	0	29,348	0.00%
2021/11/01	35	41.45	31	41.25	41.10	4	29,188	0.01%
2021/10/29	7	44.04	5	44.56	44.15	2	28,525	0.01%
2021/10/28	0.4	44.95	1	45.10	44.95	-0.6	28,490	0.00%
2021/10/27	4	45.05	13	45.02	45.10	-9	28,676	-0.03%
2021/10/26	7	45.40	5	45.70	45.15	2	28,861	0.01%
2021/10/22	11	45.34	2	45.35	45.05	9	30,261	0.03%
2021/10/21	6	46.37	15	46.28	46.30	-9	30,821	-0.03%
2021/10/19	0	0.00	8	44.48	44.50	-8	31,961	-0.03%
2021/10/18	13	45.12	7	45.76	45.00	6	33,279	0.02%
2021/10/15	5	44.87	0	0.00	44.90	5	34,479	0.01%
2021/10/14	0	0.00	1	44.65	44.75	-1	35,965	0.00%
2021/10/13	0	0.00	2	44.60	44.60	-2	38,464	-0.01%
2021/10/12	1	44.60	0	0.00	44.60	1	39,356	0.00%
2021/10/08	0	0.00	5	44.60	44.55	-5	40,508	-0.01%
2021/10/07	0	0.00	5	44.51	44.65	-5	41,538	-0.01%
2021/10/06	1	44.45	0	0.00	44.45	1	43,305	0.00%
2021/10/05	5	44.30	0	0.00	44.90	5	45,729	0.01%
2021/10/04	0	0.00	9	44.88	44.20	-9	46,599	-0.02%
2021/10/01	4	45.04	1	45.00	45.10	3	47,959	0.01%
2021/09/30	0	0.00	3	45.83	45.85	-3	49,915	-0.01%
2021/09/29	2	45.08	3	44.88	45.00	-1	51,403	0.00%
2021/09/28	1	45.10	2	45.05	45.00	-1	53,570	0.00%
2021/09/27	2	45.38	11	45.32	45.30	-9	57,480	-0.02%
2021/09/24	1	46.00	0	0.00	45.70	1	62,167	0.00%
2021/09/23	4	45.89	11	45.95	45.80	-7	69,601	-0.01%
2021/09/22	14	45.42	3	45.35	45.75	11	76,836	0.01%
2021/09/17	1	47.90	0	0.00	47.75	1	80,788	0.00%
2021/09/16	6.6	48.48	4	49.15	48.40	2.6	82,968	0.00%
2021/09/15	11	48.55	11	48.50	48.75	0	83,489	0.00%
2021/09/14	23	49.59	3	49.25	49.30	20	84,968	0.02%
2021/09/13	5	49.74	24	50.31	50.50	-19	86,300	-0.02%
2021/09/10	39	49.23	48	48.89	48.75	-9	86,105	-0.01%
2021/09/09	3	47.95	1	47.90	47.90	2	86,148	0.00%
2021/09/08	4	47.70	3	47.90	47.05	1	86,592	0.00%
2021/09/07	8	49.43	3	49.45	48.35	5	86,871	0.01%
2021/09/06	3	49.27	6	49.70	49.20	-3	86,924	0.00%
2021/09/03	4.2	49.80	1	49.35	48.85	3.2	87,286	0.00%
2021/09/02	14	48.96	0	0.00	48.60	14	87,905	0.02%
2021/09/01	13	50.72	12	50.81	50.20	1	88,583	0.00%
2021/08/31	1	50.30	6	50.25	50.60	-5	88,670	-0.01%
2021/08/30	16	50.09	5	50.40	49.95	11	89,428	0.01%
2021/08/27	9	49.48	15	48.88	50.20	-6	90,186	-0.01%
2021/08/26	16	50.12	9	49.57	49.00	7	90,929	0.01%
2021/08/25	1	47.90	4	47.85	48.10	-3	92,275	0.00%
2021/08/24	11	47.37	15	47.43	48.35	-4	93,545	0.00%
2021/08/23	4	47.78	12	47.93	47.70	-8	96,102	-0.01%
2021/08/20	3	46.30	7	46.64	46.00	-4	97,374	0.00%
2021/08/19	12	47.43	0	0.00	46.55	12	98,081	0.01%
2021/08/18	13	45.97	9	47.02	48.55	4	98,353	0.00%
2021/08/17	30	48.81	35	47.30	47.00	-5	97,910	-0.01%
2021/08/16	10	50.59	0	0.00	50.40	10	97,863	0.01%
2021/08/13	20	52.61	6	52.68	52.30	14	98,613	0.01%
2021/08/12	13	52.28	22	52.50	53.50	-9	99,398	-0.01%
2021/08/11	32	52.13	29	52.58	50.90	3	100,420	0.00%
2021/08/10	21	51.33	7	51.49	50.90	14	99,818	0.01%
2021/08/09	16	51.65	9	52.28	51.50	7	101,040	0.01%
2021/08/06	1	50.90	1	51.90	51.00	0	102,182	0.00%
2021/08/05	8	51.29	6	51.28	50.90	2	103,966	0.00%
2021/08/04	10.3	52.42	4	52.60	52.20	6.3	105,230	0.01%
2021/08/03	6	53.35	1	53.00	53.50	5	108,385	0.00%
2021/08/02	4	52.75	9	53.17	54.10	-5	110,971	0.00%
2021/07/30	15	53.39	5	53.68	52.00	10	111,955	0.01%
2021/07/29	5	53.42	6	53.12	53.60	-1	113,192	0.00%
2021/07/28	26	51.70	26	52.15	51.30	0	114,079	0.00%
2021/07/27	4	51.93	6	52.45	51.60	-2	115,128	0.00%
2021/07/26	7	53.04	5	53.20	52.80	2	116,132	0.00%
2021/07/23	9	54.70	10.1	55.04	55.20	-1.1	116,839	0.00%
2021/07/22	10.3	55.38	8	54.84	53.60	2.3	116,605	0.00%
2021/07/21	34	58.74	29	59.12	56.50	5	116,067	0.00%
2021/07/20	45.3	58.42	35	58.56	58.40	10.3	115,458	0.01%
2021/07/19	53	60.35	81	60.54	60.00	-28	115,103	-0.02%
2021/07/16	27.2	58.51	27	58.58	58.30	0.2	115,684	0.00%
2021/07/15	18.1	55.99	27	56.96	58.50	-8.9	116,177	-0.01%
2021/07/14	16	55.04	8	55.08	54.40	8	116,278	0.01%
2021/07/13	38.2	57.83	48	58.12	56.30	-9.8	116,504	-0.01%
2021/07/12	56	59.22	35.3	60.02	59.60	20.7	116,141	0.02%
2021/07/09	18	57.20	6	57.57	56.90	12	114,318	0.01%
2021/07/08	32	57.81	39.1	58.33	58.00	-7.1	115,233	-0.01%
2021/07/07	30.1	57.75	28	58.12	57.10	2.1	114,284	0.00%
2021/07/06	41	59.92	34	60.28	59.50	7	113,346	0.01%
2021/07/05	45	61.41	43.5	61.70	60.50	1.5	112,774	0.00%
2021/07/02	77.5	61.62	86	61.24	59.90	-8.5	112,517	-0.01%
2021/07/01	78	60.51	84	60.24	60.30	-6	110,796	-0.01%
2021/06/30	164	60.89	107	61.01	59.50	57	106,551	0.05%	大買/大賣/
2021/06/29	82.1	56.21	62	56.29	57.90	20.1	99,335	0.02%
2021/06/28	170.2	51.03	195.3	51.14	52.70	-25.1	92,252	-0.03%	大買/大賣/
2021/06/25	38	48.52	59	48.78	47.95	-21	88,275	-0.02%
2021/06/24	13	46.91	68	46.84	46.50	-55	86,098	-0.06%
2021/06/23	32.1	47.20	12	47.92	45.80	20.1	85,332	0.02%
2021/06/22	68	47.46	101	47.05	48.00	-33	83,604	-0.04%	大賣/
2021/06/21	16	44.11	25	44.19	43.80	-9	81,795	-0.01%
2021/06/18	10	45.60	21	45.61	45.50	-11	81,400	-0.01%
2021/06/17	26	46.45	35	46.54	45.95	-9	80,959	-0.01%
2021/06/16	23	46.32	12	46.38	45.75	11	80,404	0.01%
2021/06/15	2	46.20	8	46.73	47.05	-6	79,901	-0.01%
2021/06/11	26	46.33	9	46.09	45.95	17	79,516	0.02%
2021/06/10	32	45.73	85	45.53	46.55	-53	79,163	-0.07%
2021/06/09	21.3	45.91	18	46.35	45.75	3.3	78,380	0.00%
2021/06/08	15	48.41	8	48.58	47.80	7	77,628	0.01%
2021/06/07	18	46.98	19	47.43	47.60	-1	77,228	0.00%
2021/06/04	16	49.28	17	49.65	48.60	-1	76,205	0.00%
2021/06/03	50	49.67	5	49.02	48.80	45	75,253	0.06%
2021/06/02	32	49.31	59	49.40	49.05	-27	74,534	-0.04%
2021/06/01	43	46.91	25.1	47.04	47.90	17.9	72,757	0.02%
2021/05/31	81	47.76	46	47.46	46.00	35	72,920	0.05%
2021/05/28	22	44.20	47	44.45	44.95	-25	70,381	-0.04%
2021/05/27	20	41.53	9	41.71	40.90	11	69,091	0.02%
2021/05/26	1	40.05	2	40.08	40.70	-1	68,443	0.00%
2021/05/25	8	40.02	15	39.51	39.75	-7	67,979	-0.01%
2021/05/24	30	40.26	432.3	39.31	40.20	-402.3	67,863	-0.59%	大賣/鉅額交易
2021/05/21	100	39.88	92	39.41	40.30	8	67,958	0.01%
2021/05/20	21	39.87	4	39.95	39.50	17	66,983	0.03%
2021/05/19	236	40.97	25	40.89	41.50	211	65,721	0.32%	大買/鉅額交易
2021/05/18	200	37.75	16	36.96	37.75	184	64,142	0.29%	大買/鉅額交易
2021/05/17	16	34.85	18	34.24	34.35	-2	63,937	0.00%
2021/05/14	5	39.13	21	38.02	37.40	-16	62,629	-0.03%
2021/05/13	40	39.68	47	39.59	39.35	-7	60,892	-0.01%
2021/05/12	56	44.63	31	44.18	43.70	25	58,931	0.04%
2021/05/11	215	52.28	152	52.12	48.55	63	57,459	0.11%	大買/大賣/
2021/05/10	112	51.63	198.3	51.56	53.00	-86.3	54,145	-0.16%	大買/大賣/
2021/05/07	16	49.02	41	49.09	49.40	-25	51,262	-0.05%
2021/05/06	99	48.50	97	48.83	49.45	2	49,859	0.00%
2021/05/05	29	46.10	39.3	46.22	45.95	-10.3	48,126	-0.02%
2021/05/04	125	47.05	76	46.82	43.70	49	46,697	0.10%	大買/
2021/05/03	179	50.03	226	50.01	48.45	-47	45,015	-0.10%	大買/大賣/
2021/04/29	180	48.36	227	48.59	48.00	-47	43,382	-0.11%	大買/大賣/
2021/04/28	44	46.72	14.2	46.88	46.45	29.8	41,922	0.07%
2021/04/27	61	48.40	5	48.45	47.85	56	41,642	0.13%
2021/04/26	73	47.68	74	48.00	48.70	-1	40,781	0.00%
2021/04/23	63	45.99	96	45.96	45.70	-33	39,893	-0.08%
2021/04/22	139.2	50.57	45	50.86	48.30	94.2	38,942	0.24%	大買/
2021/04/21	33	46.30	15	47.05	48.00	18	35,741	0.05%
2021/04/20	25	45.66	34	44.97	46.50	-9	34,540	-0.03%
2021/04/19	11	44.86	379	45.99	46.05	-368	33,267	-1.11%	大賣/鉅額交易
2021/04/16	16	41.69	20	41.86	41.90	-4	31,918	-0.01%
2021/04/15	7	40.31	2	40.90	40.15	5	30,497	0.02%
2021/04/14	104	40.08	28.1	39.93	39.95	75.9	30,141	0.25%	大買/
2021/04/13	13	39.86	93	39.59	39.55	-80	28,521	-0.28%
2021/04/12	116.6	40.33	88	40.74	40.80	28.6	28,017	0.10%	大買/
2021/04/09	74	38.95	124	39.12	38.50	-50	26,927	-0.19%	大賣/
2021/04/08	120	39.21	61	39.83	39.35	59	26,031	0.23%	大買/
2021/04/07	102.1	36.88	53	37.10	37.85	49.1	24,214	0.20%	大買/
2021/04/06	8	33.80	29	34.41	34.45	-21	22,297	-0.09%
2021/04/01	3	31.47	14	31.36	31.35	-11	22,073	-0.05%
2021/03/31	6	31.39	6	31.47	31.35	0	22,107	0.00%
2021/03/30	4	30.66	14	30.83	31.10	-10	21,953	-0.05%
2021/03/29	1	30.60	54	30.53	30.50	-53	22,022	-0.24%
2021/03/26	3	29.63	30	29.70	29.80	-27	23,036	-0.12%
2021/03/25	0	0.00	35	29.58	29.65	-35	23,726	-0.15%
2021/03/24	24	29.40	0	0.00	29.40	24	24,143	0.10%
2021/03/23	3	29.75	5	29.89	29.90	-2	24,409	-0.01%
2021/03/22	1	29.20	0	0.00	29.70	1	24,926	0.00%
2021/03/19	3	29.32	17	29.35	29.35	-14	25,487	-0.05%
2021/03/18	1	29.80	1	29.80	29.75	0	25,978	0.00%
2021/03/17	1	29.60	0	0.00	29.70	1	26,973	0.00%
2021/03/16	13	29.55	2	29.90	29.55	11	28,297	0.04%
2021/03/15	14	30.33	0	0.00	30.35	14	28,818	0.05%
2021/03/12	3	30.32	0	0.00	30.60	3	29,225	0.01%
2021/03/11	15	30.65	0	0.00	30.60	15	30,507	0.05%
2021/03/10	2	30.20	0	0.00	30.40	2	31,505	0.01%
2021/03/09	59	30.42	5	30.41	30.35	54	32,527	0.17%
2021/03/08	38	30.09	1	29.70	29.55	37	32,658	0.11%
2021/03/05	33	30.79	3	30.68	30.20	30	32,969	0.09%
2021/03/04	45	33.19	52	33.02	32.80	-7	33,058	-0.02%
2021/03/03	1	31.15	14	31.35	31.60	-13	32,025	-0.04%
2021/03/02	15	31.60	27	30.79	30.45	-12	33,205	-0.04%
2021/02/26	15	31.30	7	31.37	31.20	8	33,433	0.02%
2021/02/25	13	30.77	10	30.90	30.90	3	33,046	0.01%
2021/02/24	13	30.70	36	30.39	30.35	-23	33,029	-0.07%
2021/02/23	25	30.53	46	30.97	30.85	-21	32,714	-0.06%
2021/02/22	1	29.25	0	0.00	29.45	1	32,028	0.00%
2021/02/19	10	27.85	0	0.00	28.20	10	31,837	0.03%
2021/02/18	10	28.05	0	0.00	27.85	10	31,859	0.03%
2021/02/17	17	27.17	2	27.25	27.65	15	31,818	0.05%
2021/02/05	11	25.50	1	25.45	25.50	10	31,545	0.03%
2021/02/04	0	0.00	10	25.63	25.90	-10	31,699	-0.03%
2021/02/02	361	26.40	0	0.00	26.45	361	32,400	1.11%	大買/鉅額交易
2021/01/29	0	0.00	1	25.50	25.10	-1	33,013	0.00%
2021/01/28	0	0.00	2	25.20	25.40	-2	33,332	-0.01%
2021/01/27	1	26.25	0	0.00	25.80	1	33,894	0.00%
2021/01/26	2	26.80	3	26.77	26.80	-1	35,106	0.00%
2021/01/25	2	27.00	1	27.10	27.15	1	35,725	0.00%
2021/01/22	1	25.50	8	25.76	25.90	-7	36,213	-0.02%
2021/01/21	2	25.93	0	0.00	25.90	2	36,365	0.01%
2021/01/20	19	26.08	6	26.45	25.85	13	37,058	0.04%
2021/01/19	11	27.47	5	27.21	27.10	6	36,744	0.02%
2021/01/18	2	27.35	1	27.40	27.45	1	36,641	0.00%
2021/01/15	5	27.88	0	0.00	27.95	5	36,487	0.01%
2021/01/14	6	28.82	0	0.00	28.65	6	36,265	0.02%
2021/01/13	7	28.47	10	29.00	28.65	-3	36,306	-0.01%
2021/01/12	7	29.77	1	29.65	29.65	6	35,776	0.02%
2021/01/11	14	30.56	8	30.85	30.85	6	35,532	0.02%
2021/01/08	0	0.00	45.3	30.30	30.85	-45.3	35,398	-0.13%
2021/01/07	46	30.74	37	30.00	30.80	9	35,250	0.03%
2021/01/06	1	29.90	32	30.00	29.90	-31	34,962	-0.09%
2021/01/05	35	31.32	14	31.46	30.90	21	35,339	0.06%
2021/01/04	4	30.90	0	0.00	31.00	4	35,400	0.01%
2020/12/31	2	30.43	0	0.00	31.30	2	35,206	0.01%
2020/12/30	10	31.39	0	0.00	30.95	10	34,896	0.03%
2020/12/29	3	30.90	8	30.81	31.00	-5	34,474	-0.01%
2020/12/28	10	30.41	9	30.50	30.25	1	34,001	0.00%
2020/12/25	7	30.53	10	30.72	30.65	-3	33,585	-0.01%
2020/12/24	8	31.16	0	0.00	31.10	8	33,198	0.02%
2020/12/23	25	31.11	3	30.93	31.25	22	32,986	0.07%
2020/12/22	67	32.02	49	31.30	30.85	18	32,667	0.06%
2020/12/21	7	32.32	7	32.44	32.40	0	31,440	0.00%
2020/12/18	7	32.04	4	31.99	31.85	3	30,695	0.01%
2020/12/17	1	31.90	5	31.55	32.00	-4	30,285	-0.01%
2020/12/16	12	31.50	3	31.73	32.00	9	29,947	0.03%
2020/12/15	7	31.48	8	31.34	30.95	-1	29,343	0.00%
2020/12/14	9	30.99	4	31.14	30.90	5	28,754	0.02%
2020/12/11	29	32.43	17	31.58	31.35	12	28,210	0.04%
2020/12/10	19	32.84	15.1	33.03	32.10	3.9	27,234	0.01%
2020/12/09	3	31.82	5	32.10	32.00	-2	25,915	-0.01%
2020/12/08	11	31.16	3	31.12	31.10	8	25,320	0.03%
2020/12/07	42	31.42	42	31.72	31.00	0	24,861	0.00%
2020/12/04	9	30.46	14	30.18	30.60	-5	23,494	-0.02%
2020/12/03	10	29.22	6	29.20	29.20	4	22,316	0.02%
2020/12/02	3	27.87	1	27.75	27.80	2	21,321	0.01%
2020/12/01	13	28.31	10	27.58	27.95	3	20,950	0.01%
2020/11/30	4	28.01	31.1	27.92	28.10	-27.1	20,195	-0.13%
2020/11/27	37	26.65	58	26.60	26.85	-21	19,182	-0.11%
2020/11/26	71	26.53	346.9	26.60	26.35	-275.9	18,505	-1.49%	大賣/鉅額交易
2020/11/25	46	24.33	12	24.47	24.85	34	16,813	0.20%
2020/11/24	11	23.95	15	23.70	23.75	-4	16,303	-0.02%
2020/11/23	6	24.04	19	23.68	24.30	-13	16,140	-0.08%
2020/11/20	9	23.70	5	24.00	23.75	4	15,843	0.03%
2020/11/19	24	24.24	0	0.00	24.05	24	15,636	0.15%
2020/11/18	1	24.40	1	24.55	24.60	0	15,415	0.00%
2020/11/17	7	24.60	1	24.60	24.65	6	15,220	0.04%
2020/11/16	3	24.00	5	24.09	24.15	-2	15,186	-0.01%
2020/11/13	9	24.31	6	24.52	24.15	3	15,049	0.02%
2020/11/12	9	24.69	2	24.73	24.75	7	14,918	0.05%
2020/11/11	3	24.82	1	24.75	24.65	2	14,680	0.01%
2020/11/10	5	24.88	30	25.16	24.90	-25	14,494	-0.17%
2020/11/09	3	24.52	9	24.77	24.85	-6	13,952	-0.04%
2020/11/06	17	24.21	19	24.37	24.10	-2	13,465	-0.01%
2020/11/05	9	24.09	12	24.10	23.85	-3	13,083	-0.02%
2020/11/04	13	24.07	9	23.97	24.50	4	12,721	0.03%
2020/11/03	321	24.01	348	24.05	24.10	-27	12,087	-0.22%	大買/大賣/
2020/11/02	0	0.00	16	22.40	23.15	-16	10,669	-0.15%
2020/10/30	14	22.21	101.3	22.30	21.90	-87.3	9,912	-0.88%	大賣/
2020/10/29	5	22.80	263	22.66	22.65	-258	9,077	-2.84%	大賣/鉅額交易
2020/10/28	4	22.90	67	23.09	22.90	-63	8,635	-0.73%
2020/10/27	0	0.00	3	21.45	21.50	-3	7,762	-0.04%
2020/10/22	7	20.84	3	20.80	20.65	4	7,590	0.05%
2020/10/21	2	21.15	2	21.00	21.30	0	7,424	0.00%
2020/10/20	0	0.00	2	20.30	20.35	-2	7,186	-0.03%
2020/10/19	0	0.00	1	20.80	20.80	-1	7,118	-0.01%
2020/10/16	15	21.22	1	21.05	21.15	14	7,049	0.20%
2020/10/15	8	21.66	0	0.00	21.60	8	6,976	0.11%
2020/10/14	1	22.10	2	22.00	22.00	-1	6,894	-0.01%
2020/10/13	6	22.26	12	21.95	22.30	-6	6,791	-0.09%
2020/10/12	0	0.00	91	21.25	22.00	-91	6,033	-1.51%
2020/10/07	0	0.00	3	19.55	19.75	-3	5,705	-0.05%
2020/10/06	1	20.05	0	0.00	19.90	1	5,832	0.02%
2020/10/05	1	19.50	0	0.00	19.55	1	5,856	0.02%
2020/09/30	2	19.65	0	0.00	19.65	2	5,996	0.03%
2020/09/25	3	19.02	0	0.00	18.95	3	6,021	0.05%
2020/09/24	0	0.00	1	19.30	19.10	-1	6,006	-0.02%
2020/09/22	3	20.25	6	20.30	20.20	-3	5,992	-0.05%
2020/09/21	1	21.00	5	20.75	20.65	-4	6,179	-0.06%
2020/09/18	2	20.88	7	20.83	21.00	-5	6,485	-0.08%
2020/09/16	7	20.41	0	0.00	20.60	7	7,068	0.10%
2020/09/14	7	20.69	0	0.00	20.70	7	7,588	0.09%
2020/09/11	20	21.82	2	21.70	21.40	18	7,495	0.24%
2020/09/10	0	0.00	2	22.83	22.90	-2	7,258	-0.03%
2020/09/09	0	0.00	10	22.90	22.85	-10	7,234	-0.14%
2020/09/08	0	0.00	2	22.20	22.15	-2	7,240	-0.03%
2020/09/07	3	22.43	0	0.00	22.45	3	7,304	0.04%
2020/08/26	1	21.35	0	0.00	21.45	1	7,160	0.01%
2020/08/25	0	0.00	10	21.54	21.60	-10	7,170	-0.14%
2020/08/24	0	0.00	0	21.50	21.45	0	7,229	0.00%
2020/08/20	0	0.00	11	20.50	20.55	-11	7,288	-0.15%
2020/08/19	16	21.47	4	21.18	20.85	12	7,141	0.17%
2020/08/18	2	21.40	1	21.40	21.40	1	7,074	0.01%
2020/08/17	6	21.25	0	0.00	21.35	6	7,102	0.08%
2020/08/13	2	21.80	0	0.00	21.80	2	7,062	0.03%
2020/08/12	1	22.10	1	22.10	22.10	0	7,016	0.00%
2020/08/10	1	22.20	1	22.45	22.50	0	6,916	0.00%
2020/08/07	3	22.30	1	22.15	22.25	2	6,928	0.03%
2020/08/05	10	22.90	0	0.00	22.70	10	6,924	0.14%
2020/07/31	1	23.15	3	23.25	23.25	-2	6,990	-0.03%
2020/07/30	23	23.29	4	23.70	23.65	19	7,009	0.27%
2020/07/29	11	22.52	0	0.00	22.50	11	7,039	0.16%
2020/07/28	2	21.95	0	0.00	22.00	2	7,185	0.03%
2020/07/27	3	23.08	6	23.08	22.65	-3	7,211	-0.04%
2020/07/24	1	23.85	0	0.00	23.80	1	7,190	0.01%
2020/07/22	1	24.40	0	0.00	24.60	1	7,312	0.01%
2020/07/20	1	24.30	0	0.00	24.55	1	7,341	0.01%
2020/07/17	5	24.60	0	0.00	24.60	5	7,342	0.07%
2020/07/16	5	24.95	0	0.00	25.05	5	7,371	0.07%
2020/07/15	2	24.70	5	25.02	25.05	-3	7,408	-0.04%
2020/07/14	1	26.10	0	0.00	25.80	1	7,402	0.01%
2020/07/13	3	26.13	0	0.00	26.00	3	7,330	0.04%
2020/07/10	1	27.30	2	26.90	26.70	-1	7,282	-0.01%
2020/07/09	1	27.35	1	27.40	27.30	0	7,226	0.00%
2020/07/08	1	26.75	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0	0.00	2	26.90	26.80	-2	7,175	-0.03%
2020/07/06	1	26.70	0	0.00	26.90	1	7,267	0.01%
2020/07/03	2	26.60	0	0.00	26.85	2	7,334	0.03%
2020/07/01	12	27.00	0	0.00	27.10	12	7,375	0.16%
2020/06/30	341	27.05	0	0.00	27.10	341	7,451	4.58%	大買/鉅額交易
2020/06/29	3	26.10	5	25.80	26.35	-2	7,246	-0.03%
2020/06/24	24	25.98	0	0.00	26.05	24	6,930	0.35%
2020/06/23	8	25.29	1	25.20	25.40	7	6,650	0.11%
2020/06/22	4	25.64	0	0.00	25.25	4	6,309	0.06%
2020/06/19	14	26.65	0	0.00	26.00	14	6,023	0.23%
2020/06/18	2	26.90	1	27.00	26.95	1	5,733	0.02%
2020/06/17	0	0.00	2	27.20	27.20	-2	5,692	-0.04%
2020/06/16	12	27.13	0	0.00	27.30	12	5,803	0.21%
2020/06/15	7	27.39	0.1	27.25	27.15	6.9	5,907	0.12%
2020/06/12	21	27.22	22	27.20	27.90	-1	5,817	-0.02%
2020/06/11	27	27.70	2	27.55	27.55	25	5,802	0.43%
2020/06/10	21	27.76	0	0.00	27.65	21	5,761	0.36%
2020/06/09	2	27.30	3	27.88	27.80	-1	5,891	-0.02%
2020/06/08	4	27.58	0	0.00	27.40	4	5,930	0.07%
2020/06/05	2	27.70	0	0.00	27.70	2	5,995	0.03%
2020/06/04	0	0.00	2	27.70	27.80	-2	6,053	-0.03%
2020/06/02	3	26.70	0	0.00	26.85	3	6,039	0.05%
2020/06/01	3	26.67	0	0.00	26.70	3	6,069	0.05%
2020/05/29	3	27.07	0	0.00	26.85	3	6,065	0.05%
2020/05/28	0	0.00	3	27.72	27.45	-3	6,074	-0.05%
2020/05/27	3	27.17	2	27.40	27.10	1	6,063	0.02%
2020/05/22	3	27.30	0	0.00	27.00	3	6,212	0.05%
2020/05/21	5	26.78	2	26.85	26.95	3	6,149	0.05%
2020/05/19	1	25.80	0	0.00	25.80	1	6,072	0.02%
2020/05/18	6	25.54	4	25.40	25.40	2	6,049	0.03%
2020/05/15	6	25.92	2	25.55	25.55	4	6,073	0.07%
2020/05/13	3	26.63	5	26.65	26.80	-2	5,999	-0.03%
2020/05/12	6	26.82	0	0.00	26.80	6	6,009	0.10%
2020/05/11	2	27.60	0	0.00	27.50	2	5,945	0.03%
2020/05/08	5	27.16	6	27.20	26.95	-1	5,899	-0.02%
2020/05/06	3	27.30	3	27.05	27.05	0	5,794	0.00%
2020/05/05	6	27.34	0	0.00	27.40	6	5,752	0.10%
2020/05/04	2	26.45	6	27.05	27.50	-4	5,677	-0.07%
2020/04/30	0	0.00	2	26.65	26.65	-2	5,504	-0.04%
2020/04/28	10	26.32	0	0.00	26.30	10	5,407	0.18%
2020/04/27	4	26.35	10	26.05	26.40	-6	5,454	-0.11%
2020/04/24	1	25.00	0	0.00	25.40	1	5,347	0.02%
2020/04/23	3	25.43	2	25.20	25.20	1	5,316	0.02%
2020/04/22	5	25.14	2	25.25	25.50	3	5,315	0.06%
2020/04/21	8	25.61	0	0.00	25.55	8	5,316	0.15%
2020/04/20	2	26.15	3	26.00	26.25	-1	5,288	-0.02%
2020/04/17	1	25.50	0	0.00	25.50	1	5,337	0.02%
2020/04/16	4	25.73	12	25.72	25.70	-8	5,325	-0.15%
2020/04/15	3	25.73	104	26.20	26.15	-101	5,295	-1.91%	大賣/鉅額交易
2020/04/14	5	25.42	102	25.55	25.55	-97	5,247	-1.85%	大賣/
2020/04/13	2	25.25	2	25.25	25.25	0	5,238	0.00%
2020/04/09	4.1	25.06	2	25.35	25.40	2.1	5,270	0.04%
2020/04/08	4	24.00	4	24.58	24.80	0	5,172	0.00%
2020/04/07	2	24.40	2	24.10	24.10	0	5,091	0.00%
2020/04/06	2	24.20	150	24.13	24.30	-148	5,104	-2.90%	大賣/鉅額交易
2020/04/01	4	25.46	2	25.00	25.00	2	5,046	0.04%
2020/03/27	2	27.05	2	26.70	26.70	0	5,279	0.00%
2020/03/24	5	26.90	1.1	26.91	26.70	3.9	5,833	0.07%
2020/03/23	1	24.25	2	25.13	25.30	-1	5,947	-0.02%
2020/03/20	1	24.90	5	25.36	25.65	-4	6,001	-0.07%
2020/03/19	2	24.55	6	24.90	24.20	-4	5,993	-0.07%
2020/03/18	1	27.45	1	27.10	26.85	0	6,004	0.00%
2020/03/17	1	27.60	1	27.35	27.45	0	5,971	0.00%
2020/03/16	1	28.55	0	0.00	28.05	1	5,917	0.02%
2020/03/13	7	27.94	4	28.85	28.40	3	5,943	0.05%
2020/03/12	5	29.62	5	29.68	30.00	0	5,803	0.00%
2020/03/10	1	29.95	1	29.60	30.05	0	5,682	0.00%
2020/03/06	2	29.93	2	29.90	30.00	0	5,825	0.00%
2020/03/05	2	30.90	2	30.75	30.75	0	5,798	0.00%
2020/03/04	2	30.80	1	31.00	31.00	1	5,778	0.02%
2020/03/02	2	31.35	0	0.00	31.40	2	5,709	0.04%
2020/02/27	2.3	31.13	0	0.00	30.90	2.3	5,635	0.04%
2020/02/26	143	31.62	0	0.00	31.65	143	5,528	2.59%	大買/鉅額交易
2020/02/25	5	30.60	0	0.00	31.30	5	5,461	0.09%
2020/02/21	0	0.00	52	31.16	31.40	-52	5,495	-0.95%
2020/02/20	0	0.00	96	31.15	30.95	-96	5,467	-1.76%
2020/02/14	4	30.48	0	0.00	30.45	4	5,730	0.07%
2020/02/13	2.5	30.36	0	0.00	30.15	2.5	5,722	0.04%
2020/02/11	0.5	29.65	0	0.00	29.60	0.5	5,690	0.01%
2020/02/05	96	29.10	0	0.00	29.10	96	5,720	1.68%
2020/01/17	0	0.00	80	31.40	31.45	-80	5,772	-1.39%
2020/01/16	4	31.71	2	31.55	31.55	2	5,771	0.03%
2020/01/15	3	31.70	2	31.73	31.65	1	5,814	0.02%
2020/01/14	7	31.76	5	31.81	31.95	2	5,804	0.03%
2020/01/13	3	31.75	0	0.00	31.95	3	5,823	0.05%
2020/01/10	2	31.23	1	31.25	31.25	1	5,934	0.02%
2020/01/07	2	31.35	0	0.00	31.25	2	5,859	0.03%
2020/01/03	2	31.90	2	31.48	31.40	0	5,842	0.00%
2020/01/02	0	0.00	1	32.15	32.10	-1	5,790	-0.02%
2019/12/31	16	32.09	4	32.13	32.05	12	5,811	0.21%
2019/12/30	1	32.30	0	0.00	32.30	1	5,817	0.02%
2019/12/27	9	31.99	1	31.85	31.85	8	5,766	0.14%
2019/12/26	10.3	31.90	0	0.00	31.80	10.3	5,815	0.18%
2019/12/25	10	32.35	1	32.30	32.30	9	5,873	0.15%
2019/12/24	34	32.39	1	32.20	32.60	33	5,872	0.56%
2019/12/23	3	32.38	0	0.00	32.55	3	5,758	0.05%
2019/12/20	1	31.50	2	31.95	31.75	-1	5,649	-0.02%
2019/12/19	2	31.45	0	0.00	31.55	2	5,448	0.04%
2019/12/18	1.5	31.37	0	0.00	31.40	1.5	5,345	0.03%
2019/12/17	0	0.00	1	30.60	30.70	-1	5,184	-0.02%
2019/12/16	1	30.75	0	0.00	30.85	1	5,103	0.02%
2019/12/12	1.5	29.38	0	0.00	29.55	1.5	4,829	0.03%
2019/12/09	0.5	30.75	0	0.00	30.75	0.5	4,738	0.01%
2019/12/06	0	0.00	1	30.60	30.70	-1	4,670	-0.02%
2019/12/05	5	29.80	10	29.70	29.80	-5	4,555	-0.11%
2019/12/04	1	29.70	0	0.00	29.75	1	4,502	0.02%
2019/12/03	4	29.69	0	0.00	29.90	4	4,430	0.09%
2019/12/02	10	28.20	1	28.55	28.35	9	4,264	0.21%
2019/11/29	25	29.50	0	0.00	29.10	25	4,235	0.59%
2019/11/28	0.3	29.70	0	0.00	29.55	0.3	4,244	0.01%
2019/11/27	1	29.50	0	0.00	29.50	1	4,243	0.02%
2019/11/14	2	29.70	4	29.70	29.50	-2	4,530	-0.04%
2019/11/05	0	0.00	2	32.85	32.90	-2	4,697	-0.04%
2019/11/04	1	32.70	0	0.00	32.55	1	4,700	0.02%
2019/10/31	2	32.70	0	0.00	32.90	2	4,690	0.04%
2019/10/30	50	32.50	1	32.60	32.50	49	4,689	1.04%
2019/10/29	0	0.00	1	32.95	33.25	-1	4,613	-0.02%
2019/10/25	0	0.00	1	33.80	33.50	-1	4,542	-0.02%
2019/10/24	0	0.00	3	33.72	33.85	-3	4,536	-0.07%
2019/10/23	0.3	33.95	0	0.00	33.90	0.3	4,556	0.01%
2019/10/21	1	33.55	3	33.65	33.60	-2	4,619	-0.04%
2019/10/18	2	32.75	1	33.05	33.15	1	4,716	0.02%
2019/10/17	0	0.00	6	33.93	33.95	-6	4,541	-0.13%
2019/10/16	0	0.00	1	33.90	33.85	-1	4,544	-0.02%
2019/10/15	0	0.00	1	33.85	33.85	-1	4,557	-0.02%
2019/10/07	0.5	33.30	2	32.50	33.30	-1.5	4,426	-0.03%
2019/10/04	1	32.65	0	0.00	32.50	1	4,375	0.02%
2019/10/02	1	33.70	0	0.00	33.20	1	4,308	0.02%
2019/10/01	0	0.00	2.4	33.21	33.10	-2.4	4,232	-0.06%
2019/09/27	0.4	34.80	7	34.87	34.75	-6.6	4,071	-0.16%
2019/09/26	3	35.10	2	35.68	35.25	1	3,985	0.03%
2019/09/25	55	36.43	13	36.08	36.00	42	3,866	1.09%
2019/09/24	50	38.20	0	0.00	38.05	50	3,689	1.36%
2019/09/23	0.4	38.50	4	38.44	38.35	-3.6	3,681	-0.10%
2019/09/16	0	0.00	50	39.95	39.95	-50	4,111	-1.22%
2019/09/12	0.1	38.80	0	0.00	38.80	0.1	4,061	0.00%
2019/09/11	0.1	38.80	0	0.00	38.75	0.1	4,189	0.00%
2019/09/09	0.1	38.55	0	0.00	38.50	0.1	4,329	0.00%
2019/09/06	50.2	38.89	0.1	38.85	38.80	50.1	4,413	1.14%
2019/09/04	54	39.43	0	0.00	39.25	54	4,457	1.21%
2019/09/03	0.3	39.45	0	0.00	39.40	0.3	4,526	0.01%
2019/09/02	0	0.00	1	38.50	38.75	-1	4,470	-0.02%
2019/08/30	0	0.00	10	38.20	38.10	-10	4,421	-0.23%
2019/08/27	2	38.33	0	0.00	38.10	2	4,431	0.05%
2019/08/26	6.4	38.68	1	38.15	38.80	5.4	4,379	0.12%
2019/08/23	2	38.20	1	38.20	38.15	1	4,287	0.02%
2019/08/22	3	39.32	2	39.45	39.20	1	4,191	0.02%
2019/08/21	0	0.00	1	40.50	40.50	-1	4,089	-0.02%
2019/08/20	3	40.63	4	40.73	40.50	-1	4,042	-0.02%
2019/08/19	2	41.10	0	0.00	41.40	2	4,031	0.05%
2019/08/15	5	42.15	0	0.00	42.05	5	4,154	0.12%
2019/08/14	50	43.10	2	43.18	42.50	48	4,120	1.16%
2019/08/13	2	45.48	1	45.45	45.40	1	4,062	0.02%
2019/08/07	0.4	45.65	0	0.00	45.70	0.4	3,919	0.01%
2019/08/06	40	45.65	2	45.40	45.65	38	4,015	0.95%
2019/08/02	10	45.75	0	0.00	45.90	10	4,040	0.25%
2019/07/29	1.3	46.58	1	46.55	46.50	0.3	4,351	0.01%
2019/07/26	4	45.78	0	0.00	46.00	4	4,307	0.09%
2019/07/25	1	45.65	0	0.00	45.70	1	4,338	0.02%
2019/07/24	0	0.00	1	46.00	46.00	-1	4,352	-0.02%
2019/07/22	1	47.00	11	46.87	46.80	-10	4,266	-0.23%
2019/07/19	0	0.00	1	46.25	46.30	-1	4,152	-0.02%
2019/07/18	1	45.85	0	0.00	45.85	1	4,170	0.02%
2019/07/17	1	46.05	1	45.90	45.75	0	4,206	0.00%
2019/07/15	1	45.50	0	0.00	45.25	1	4,246	0.02%
2019/07/12	0	0.00	5.1	45.19	45.15	-5.1	4,357	-0.12%
2019/07/11	0	0.00	3	45.15	45.15	-3	4,536	-0.07%
2019/07/05	1	45.10	3	45.10	45.10	-2	4,909	-0.04%
2019/07/02	1	45.60	0	0.00	45.45	1	5,195	0.02%
2019/07/01	1	45.35	0	0.00	45.50	1	5,207	0.02%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/24	0.4	46.25	1	46.55	46.50	-0.7	5,417	-0.01%
2019/06/21	11	46.12	11	45.90	46.40	0	5,328	0.00%
2019/06/19	1	45.65	1	46.30	45.80	0	5,252	0.00%
2019/06/18	1	45.95	1	45.95	46.00	0	5,337	0.00%
2019/06/17	3	45.70	0	0.00	45.85	3	5,770	0.05%
2019/06/14	0	0.00	2	45.40	45.50	-2	5,918	-0.03%
2019/06/06	0	0.00	1	44.00	43.95	-1	6,080	-0.02%
2019/06/05	0	0.00	0.1	43.95	44.00	-0.1	6,099	0.00%
2019/05/31	1	44.10	0	0.00	44.05	1	6,207	0.02%
2019/05/28	0	0.00	2	44.03	44.10	-2	6,361	-0.03%
2019/05/23	0	0.00	2	45.13	44.05	-2	6,541	-0.03%
2019/05/20	10	44.40	1	44.55	43.95	9	6,497	0.14%
2019/05/16	0	0.00	6	43.90	43.90	-6	6,588	-0.09%
2019/05/15	1	43.90	0	0.00	43.90	1	6,684	0.01%
2019/05/14	1	43.80	0	0.00	43.80	1	6,884	0.01%
2019/05/10	0	0.00	1	43.85	43.85	-1	7,139	-0.01%
2019/05/07	0.3	44.40	2	44.30	44.25	-1.7	7,231	-0.02%
2019/05/06	2	44.45	0	0.00	44.40	2	7,482	0.03%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/05/02	1	44.15	5	43.95	43.80	-4	7,425	-0.05%
2019/04/29	0.5	43.85	0	0.00	43.85	0.5	7,515	0.01%
2019/04/26	1	43.85	0	0.00	43.70	1	7,565	0.01%
2019/04/25	1	43.85	0	0.00	43.90	1	7,661	0.01%
2019/04/22	0.4	43.75	0	0.00	43.75	0.4	7,954	0.00%
2019/04/19	10	43.70	0	0.00	43.70	10	8,131	0.12%
2019/04/15	2	43.75	0	0.00	43.60	2	8,982	0.02%
2019/04/11	2	44.20	0	0.00	44.00	2	9,154	0.02%
2019/04/10	10	44.10	0	0.00	44.15	10	9,091	0.11%
2019/04/09	2	44.25	0	0.00	44.20	2	9,093	0.02%
2019/04/08	1	45.05	0	0.00	44.80	1	9,010	0.01%
2019/04/03	0	0.00	1	45.60	45.70	-1	8,951	-0.01%
2019/04/02	0.4	45.55	0	0.00	45.55	0.4	9,222	0.00%
2019/03/29	0.2	45.40	0	0.00	45.45	0.2	9,629	0.00%
2019/03/27	2	46.50	0	0.00	45.55	2	9,886	0.02%
2019/03/26	1	46.20	0	0.00	45.55	1	9,681	0.01%
2019/03/25	0.3	46.00	0	0.00	45.95	0.3	9,644	0.00%
2019/03/22	3.3	46.75	0	0.00	46.15	3.3	9,617	0.03%
2019/03/20	1	47.25	17	46.70	47.25	-16	9,335	-0.17%
2019/03/19	0	0.00	4	45.13	45.30	-4	8,875	-0.05%
2019/03/18	0	0.00	4	44.63	44.65	-4	8,758	-0.05%
2019/03/15	0	0.00	1	43.90	43.90	-1	8,722	-0.01%
2019/03/14	0	0.00	1	43.20	43.40	-1	8,673	-0.01%
2019/03/13	0	0.00	1	43.70	43.15	-1	8,653	-0.01%
2019/03/12	1	43.60	0	0.00	43.50	1	8,700	0.01%
2019/03/06	2	44.13	0	0.00	43.85	2	9,303	0.02%
2019/03/05	2	44.18	0	0.00	44.10	2	9,506	0.02%
2019/03/04	2	44.75	0	0.00	44.70	2	9,893	0.02%
2019/02/26	1	43.90	0	0.00	44.00	1	10,566	0.01%
2019/02/25	2	44.03	0	0.00	43.85	2	10,606	0.02%
2019/02/22	1	43.75	0	0.00	43.60	1	10,647	0.01%
2019/02/21	1	43.75	0	0.00	43.80	1	10,561	0.01%
2019/02/18	2	43.95	0	0.00	43.75	2	10,555	0.02%
2019/02/15	4	44.60	0	0.00	44.00	4	10,721	0.04%
2019/02/14	13	44.81	0	0.00	44.55	13	10,780	0.12%
2019/02/13	5	45.50	0	0.00	45.65	5	10,803	0.05%
2019/02/12	1	44.85	4	45.03	45.55	-3	10,689	-0.03%
2019/02/11	2	43.80	0	0.00	43.95	2	10,492	0.02%
2019/01/30	3	43.70	0	0.00	43.90	3	10,399	0.03%
2019/01/29	3	43.70	0	0.00	43.65	3	10,456	0.03%
2019/01/28	0	0.00	3	44.00	43.85	-3	10,508	-0.03%
2019/01/25	3.4	44.56	0	0.00	43.85	3.4	10,632	0.03%
2019/01/23	1	45.25	0	0.00	45.40	1	10,602	0.01%
2019/01/22	0	0.00	0	45.70	45.70	0	10,682	0.00%
2019/01/21	0.7	46.60	0	0.00	46.65	0.7	10,850	0.01%
2019/01/17	0	0.00	5.2	46.19	46.10	-5.2	11,343	-0.05%
2019/01/16	0	0.00	0.2	46.80	46.80	-0.2	11,832	0.00%
2019/01/15	0	0.00	1	48.00	48.00	-1	11,916	-0.01%
2019/01/11	0	0.00	1	47.10	47.55	-1	12,817	-0.01%
2019/01/10	1	47.70	8	47.53	46.75	-7	13,226	-0.05%
2019/01/09	5	47.15	0	0.00	47.20	5	13,256	0.04%
2019/01/08	1	46.60	3	46.57	46.80	-2	13,112	-0.02%
2019/01/07	1	44.80	0	0.00	45.00	1	12,778	0.01%
2019/01/03	0	0.00	2	42.75	43.30	-2	12,793	-0.02%
2018/12/27	0	0.00	2	42.53	42.05	-2	13,354	-0.01%
2018/12/26	1	41.75	0	0.00	42.00	1	13,706	0.01%
2018/12/24	2	42.08	0	0.00	42.00	2	14,374	0.01%
2018/12/22	1	43.85	0	0.00	43.35	1	14,453	0.01%
2018/12/21	4	43.80	3	43.95	42.85	1	14,682	0.01%
2018/12/19	1	41.95	0	0.00	42.00	1	14,930	0.01%
2018/12/12	2	42.25	0	0.00	42.20	2	17,083	0.01%
2018/12/11	0	0.00	2	42.00	42.05	-2	17,110	-0.01%
2018/12/07	3	42.40	1	41.80	42.00	2	17,289	0.01%
2018/12/06	0	0.00	3	41.43	42.00	-3	17,399	-0.02%
2018/12/04	1	43.50	1	43.25	43.05	0	17,561	0.00%
2018/12/03	0	0.00	3	43.50	43.50	-3	17,574	-0.02%
2018/11/30	0	0.00	2	43.45	42.70	-2	17,586	-0.01%
2018/11/29	5	43.55	1	43.70	42.85	4	17,471	0.02%
2018/11/28	1.4	41.36	3	41.40	42.00	-1.7	17,670	-0.01%
2018/11/27	7	41.97	4	41.53	42.05	3	17,497	0.02%
2018/11/26	5	41.37	2	41.55	43.00	3	17,106	0.02%
2018/11/22	2.4	43.06	1	43.05	42.80	1.4	16,619	0.01%
2018/11/20	0	0.00	1	44.50	44.40	-1	16,773	-0.01%
2018/11/19	2.7	45.01	2	45.18	44.90	0.7	16,999	0.00%
2018/11/16	1	44.90	0	0.00	44.65	1	17,340	0.01%
2018/11/14	0	0.00	1	46.10	45.10	-1	17,459	-0.01%
2018/11/13	2.4	43.77	5	43.86	45.45	-2.6	17,434	-0.02%
2018/11/12	2	44.93	0	0.00	43.95	2	17,616	0.01%
2018/11/09	1	45.65	2	45.80	45.80	-1	17,949	-0.01%
2018/11/07	0.5	45.00	1	44.75	45.00	-0.5	18,827	0.00%
2018/11/06	1	45.00	0	0.00	44.80	1	19,151	0.01%
2018/11/05	2.4	45.63	0	0.00	45.50	2.4	19,218	0.01%
2018/11/02	12	46.52	13	45.65	45.35	-1	19,466	-0.01%
2018/11/01	0.3	44.90	6	44.40	44.90	-5.7	19,434	-0.03%
2018/10/31	4	44.00	0	0.00	43.40	4	19,750	0.02%
2018/10/30	0	0.00	1	43.05	43.15	-1	19,967	-0.01%
2018/10/29	4	44.26	3	43.92	43.25	1	19,877	0.01%
2018/10/26	0.2	43.30	1	43.80	43.30	-0.8	19,683	0.00%
2018/10/25	0.4	43.20	2.8	43.69	43.20	-2.4	19,475	-0.01%
2018/10/24	4	47.33	1	47.10	46.95	3	19,131	0.02%
2018/10/23	0	0.00	7	50.83	50.90	-7	18,589	-0.04%
2018/10/22	4	52.23	4	52.38	51.30	0	18,459	0.00%
2018/10/19	2	49.93	4	50.38	51.30	-2	18,041	-0.01%
2018/10/18	19	47.17	29	46.54	48.60	-10	17,362	-0.06%
2018/10/17	2	47.25	0	0.00	46.00	2	16,799	0.01%
2018/10/16	6	47.78	0	0.00	47.80	6	16,704	0.04%
2018/10/15	2	47.30	0	0.00	47.30	2	16,678	0.01%
2018/10/12	0	0.00	3	46.78	47.05	-3	16,635	-0.02%
2018/10/11	4	45.93	0	0.00	45.25	4	16,853	0.02%
2018/10/09	3	47.77	2	49.63	50.20	1	16,566	0.01%
2018/10/08	6	49.78	6	49.77	49.00	0	16,293	0.00%
2018/10/05	0	0.00	10	49.58	50.60	-10	16,074	-0.06%
2018/10/04	14	50.69	1	50.80	51.30	13	15,838	0.08%
2018/10/03	8	53.48	1	50.30	49.00	7	15,498	0.05%
2018/10/01	1	51.70	6.1	52.83	53.10	-5.1	14,804	-0.03%
2018/09/28	2	53.75	0	0.00	53.50	2	14,574	0.01%
2018/09/27	7	51.54	10	52.33	54.80	-3	14,303	-0.02%
2018/09/26	4	52.38	9	52.61	52.00	-5	14,006	-0.04%
2018/09/25	10	54.60	0	0.00	54.00	10	13,820	0.07%
2018/09/21	12	52.33	14	52.56	53.20	-2	13,491	-0.01%
2018/09/20	22	52.24	25	52.55	52.50	-3	13,152	-0.02%
2018/09/19	5	48.63	6	49.53	50.30	-1	12,459	-0.01%
2018/09/17	4	44.90	1	45.10	44.80	3	11,743	0.03%
2018/09/14	1	44.10	0	0.00	44.15	1	11,835	0.01%
2018/09/13	1	44.50	0	0.00	44.50	1	11,874	0.01%
2018/09/12	3	44.25	0	0.00	44.40	3	11,834	0.03%
2018/09/11	0	0.00	1	42.55	43.75	-1	11,729	-0.01%
2018/09/10	1	42.35	1	42.15	42.15	0	11,960	0.00%
2018/09/05	1	43.50	0	0.00	43.60	1	12,709	0.01%
2018/09/04	2	43.15	0	0.00	43.25	2	12,711	0.02%
2018/08/31	0	0.00	0.4	46.30	46.40	-0.4	12,800	0.00%
2018/08/30	0	0.00	1	46.45	46.40	-1	12,881	-0.01%
2018/08/29	1	46.65	1	46.55	46.40	0	13,091	0.00%
2018/08/28	6	46.88	1	46.90	47.00	5	13,420	0.04%
2018/08/27	2	45.60	0	0.00	45.50	2	14,187	0.01%
2018/08/24	6	45.72	2	45.68	45.50	4	14,879	0.03%
2018/08/23	0	0.00	1	49.20	49.10	-1	14,732	-0.01%
2018/08/22	2.8	48.76	3.5	49.66	49.00	-0.8	14,544	-0.01%
2018/08/21	0.3	47.80	5	48.50	47.85	-4.7	14,216	-0.03%
2018/08/20	1.3	47.72	0	0.00	48.35	1.3	14,206	0.01%
2018/08/17	0	0.00	6	48.15	47.70	-6	14,116	-0.04%
2018/08/16	0.4	47.45	1	48.50	47.55	-0.6	14,007	0.00%
2018/08/15	9	48.57	1	48.50	48.65	8	13,820	0.06%
2018/08/14	8	46.65	5	46.15	48.60	3	13,596	0.02%
2018/08/13	0	0.00	5	44.70	44.20	-5	12,965	-0.04%
2018/08/10	0	0.00	5	44.22	44.45	-5	12,769	-0.04%
2018/08/09	0	0.00	2	43.35	43.05	-2	12,528	-0.02%
2018/08/08	1	44.15	2	44.35	42.30	-1	12,499	-0.01%
2018/08/07	0.5	42.30	1	42.40	42.55	-0.6	12,519	0.00%
2018/08/06	1	40.05	6	41.17	43.20	-5	12,948	-0.04%
2018/08/03	7	40.06	5	39.95	39.90	2	12,645	0.02%
2018/08/01	0	0.00	5	38.45	38.80	-5	12,662	-0.04%
2018/07/31	5	38.50	0	0.00	38.35	5	12,712	0.04%
2018/07/30	0	0.00	5	37.90	37.60	-5	12,875	-0.04%
2018/07/27	1	38.70	2	38.50	38.20	-1	13,018	-0.01%
2018/07/26	0.4	38.50	3	38.60	38.60	-2.6	13,125	-0.02%
2018/07/25	0	0.00	1	37.90	38.05	-1	13,286	-0.01%
2018/07/20	1	37.15	0	0.00	37.00	1	14,122	0.01%
2018/07/19	1	38.50	0	0.00	38.40	1	14,329	0.01%
2018/07/18	5.3	38.90	0	0.00	39.05	5.3	14,832	0.04%
2018/07/17	0	0.00	2	39.00	38.75	-2	15,220	-0.01%
2018/07/16	5	37.30	3	37.03	37.25	2	15,097	0.01%
2018/07/13	2	36.70	0	0.00	36.70	2	15,513	0.01%
2018/07/09	0	0.00	1	37.30	36.95	-1	15,965	-0.01%
2018/07/05	5	36.65	1	37.65	36.05	4	16,341	0.02%
2018/07/04	0	0.00	40	36.74	37.10	-40	16,748	-0.24%
2018/07/03	12	36.13	28	35.78	35.75	-16	17,135	-0.09%
2018/07/02	0	0.00	1	36.65	36.40	-1	17,310	-0.01%
2018/06/29	7	36.15	14	36.27	36.25	-7	17,751	-0.04%
2018/06/28	27.5	36.49	34	36.58	36.15	-6.6	18,103	-0.04%
2018/06/27	76	37.03	0	0.00	37.10	76	18,199	0.42%
2018/06/26	0	0.00	1	36.05	36.65	-1	18,140	-0.01%
2018/06/25	0	0.00	1	37.05	36.50	-1	18,113	-0.01%
2018/06/20	1.5	38.98	0	0.00	38.60	1.5	18,450	0.01%
2018/06/19	5	40.52	7	40.54	39.75	-2	18,457	-0.01%
2018/06/14	3	39.52	1	39.30	38.20	2	17,948	0.01%
2018/06/13	6	38.63	11	38.30	38.90	-5	17,594	-0.03%
2018/06/12	2	36.90	2	37.20	37.65	0	17,398	0.00%
2018/06/11	2	36.88	1	37.30	36.85	1	17,491	0.01%
2018/06/08	10	38.18	3.3	38.85	37.95	6.7	17,661	0.04%
2018/06/07	1	38.05	1	37.90	37.85	0	17,384	0.00%
2018/06/06	0	0.00	11	37.91	38.00	-11	17,431	-0.06%
2018/06/05	2	37.30	3	37.62	37.50	-1	17,499	-0.01%
2018/06/04	18	37.60	10	37.94	37.60	8	17,321	0.05%
2018/06/01	5	35.37	2	35.50	35.70	3	16,652	0.02%
2018/05/25	0	0.00	4	32.28	32.10	-4	18,965	-0.02%
2018/05/24	2	33.10	0	0.00	32.60	2	19,129	0.01%
2018/05/23	2	32.63	0	0.00	32.55	2	19,353	0.01%
2018/05/22	6	33.23	50	33.05	32.60	-44	19,394	-0.23%
2018/05/18	10	33.73	0	0.00	33.60	10	19,370	0.05%
2018/05/17	5	33.95	0	0.00	33.85	5	19,265	0.03%
2018/05/16	12	33.80	1	33.80	33.80	11	19,165	0.06%
2018/05/15	26	34.25	1	34.00	34.00	25	19,094	0.13%
2018/05/14	30.3	34.44	60	34.18	33.35	-29.7	18,926	-0.16%
2018/05/10	31	34.45	0	0.00	34.10	31	18,209	0.17%
2018/05/02	1	33.65	3	33.53	33.80	-2	17,796	-0.01%
2018/04/30	0	0.00	2	34.18	34.00	-2	17,715	-0.01%
2018/04/26	1	32.70	0	0.00	31.75	1	17,300	0.01%
2018/04/25	1	31.40	0	0.00	32.40	1	17,058	0.01%
2018/04/24	1	31.95	35	32.06	31.35	-34	16,798	-0.20%
2018/04/23	77	34.43	91	34.98	34.75	-14	16,371	-0.09%
2018/04/20	0	0.00	2	33.10	32.70	-2	15,968	-0.01%
2018/04/19	2	33.25	2	33.30	33.20	0	15,831	0.00%
2018/04/16	0	0.00	1	30.50	30.40	-1	15,837	-0.01%
2018/04/13	1	31.75	0	0.00	31.35	1	16,144	0.01%
2018/04/12	1	31.55	1	31.80	31.75	0	16,733	0.00%
2018/04/11	0	0.00	31	32.00	32.40	-31	17,304	-0.18%
2018/04/10	1.4	32.49	0	0.00	31.60	1.4	17,095	0.01%
2018/04/09	3	31.60	0	0.00	32.50	3	16,695	0.02%
2018/04/02	0	0.00	1	31.00	30.65	-1	16,248	-0.01%
2018/03/27	1	27.20	2	27.88	28.30	-1	15,603	-0.01%
2018/03/26	1	27.55	0	0.00	26.80	1	15,503	0.01%
2018/03/23	0	0.00	24	28.20	28.25	-24	15,275	-0.16%
2018/03/20	0	0.00	1	28.70	28.60	-1	14,864	-0.01%
2018/03/16	0.5	28.90	0	0.00	28.90	0.5	14,564	0.00%
2018/03/15	10	30.00	14	29.52	29.40	-4	14,478	-0.03%
2018/03/14	11	29.32	11	29.30	29.75	0	14,263	0.00%
2018/03/12	3	28.57	0	0.00	28.80	3	13,710	0.02%
2018/03/09	0.7	27.40	10	27.35	27.50	-9.4	13,492	-0.07%
2018/03/08	2	28.75	5	28.71	28.60	-3	13,144	-0.02%
2018/03/06	2	29.25	3	28.72	28.80	-1	12,618	-0.01%
2018/03/05	6	29.85	21	29.97	29.40	-15	12,248	-0.12%
2018/03/02	26	29.43	11.1	28.79	28.80	14.9	11,497	0.13%
2018/03/01	28	26.34	33	26.86	27.70	-5	10,438	-0.05%
2018/02/26	20	25.64	23	25.39	25.35	-3	9,170	-0.03%
2018/02/23	4	25.00	2.4	25.13	25.00	1.6	8,916	0.02%
2018/02/21	1	23.75	6	24.46	24.50	-5	8,393	-0.06%
2018/02/09	1	21.95	2	21.95	21.95	-1	8,075	-0.01%
2018/02/07	0	0.00	36	22.10	22.00	-36	8,097	-0.44%
2018/02/06	0	0.00	26	21.29	21.30	-26	8,053	-0.32%
2018/02/02	5	24.05	0	0.00	23.55	5	7,844	0.06%
2018/02/01	2	24.00	0	0.00	23.75	2	7,852	0.03%
2018/01/31	21	24.24	2	23.70	24.40	19	7,812	0.24%
2018/01/30	2	23.68	2	23.60	23.65	0	7,702	0.00%
2018/01/29	2	24.00	2	24.25	24.35	0	7,678	0.00%
2018/01/26	0	0.00	1	24.20	24.20	-1	7,752	-0.01%
2018/01/25	2	24.60	7	24.65	24.60	-5	8,332	-0.06%
2018/01/24	3	23.65	5	23.77	24.00	-2	8,182	-0.02%
2018/01/22	7	23.49	0	0.00	23.55	7	7,906	0.09%
2018/01/19	6	24.04	0	0.00	24.35	6	7,803	0.08%
2018/01/18	1	23.90	0	0.00	23.85	1	7,725	0.01%
2018/01/16	2	24.65	1	24.65	24.75	1	7,543	0.01%
2018/01/15	37	24.66	3.4	24.49	24.90	33.6	7,515	0.45%
2018/01/11	0	0.00	3	25.52	25.20	-3	7,472	-0.04%
2018/01/09	14	25.43	14	24.66	24.80	0	6,780	0.00%
2018/01/08	35.6	24.73	28	24.94	24.85	7.6	6,332	0.12%
2018/01/05	0	0.00	49	23.60	23.50	-49	5,586	-0.88%
2018/01/04	0	0.00	2	21.55	21.50	-2	4,821	-0.04%
2018/01/03	1	22.10	0	0.00	21.90	1	4,714	0.02%
2018/01/02	0	0.00	2	21.90	22.00	-2	4,589	-0.04%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析