大成鋼 (2027)-國票-南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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(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－國票-南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

國票-南港券商分點個股進出
國票-南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
2024/11/20	100	34.16	0	0.00	33.45	100	7,295	1.37%
2024/11/19	53	33.75	3	34.20	33.45	50	6,900	0.72%
2024/11/18	0	0.00	2	34.45	34.45	-2	6,480	-0.03%
2024/11/15	2	32.55	0	0.00	32.55	2	6,026	0.03%
2024/11/13	14	33.63	0	0.00	33.30	14	5,812	0.24%
2024/11/12	1	34.70	0	0.00	34.70	1	5,674	0.02%
2024/11/11	1	35.60	2	35.50	35.50	-1	5,597	-0.02%
2024/11/08	0	0.00	3	35.20	35.05	-3	5,477	-0.05%
2024/11/07	25	36.54	11	37.32	35.50	14	5,377	0.26%
2024/11/06	10	33.75	0	0.00	34.15	10	4,877	0.21%
2024/11/04	3	32.68	0	0.00	32.55	3	4,789	0.06%
2024/10/28	0	0.00	1	32.50	32.95	-1	5,327	-0.02%
2024/10/25	1	32.40	0	0.00	32.40	1	5,426	0.02%
2024/10/18	0.2	33.63	0	0.00	33.50	0.2	6,455	0.00%
2024/10/16	1	33.35	2	33.25	32.10	-1	7,078	-0.01%
2024/10/15	2	33.25	0	0.00	33.15	2	7,077	0.03%
2024/10/09	3	34.55	0	0.00	34.10	3	7,370	0.04%
2024/10/07	20	35.30	0	0.00	35.70	20	7,349	0.27%
2024/10/04	1	35.50	0	0.00	35.60	1	7,383	0.01%
2024/09/30	31	35.07	20	34.88	34.65	11	7,390	0.15%
2024/09/27	9	34.85	31	35.50	35.50	-22	7,441	-0.30%
2024/09/25	1	34.20	0	0.00	33.70	1	7,236	0.01%
2024/09/23	1	33.95	0	0.00	33.80	1	7,199	0.01%
2024/09/18	0	0.00	5	33.30	33.25	-5	7,176	-0.07%
2024/09/11	0	0.00	5	32.20	31.90	-5	7,501	-0.07%
2024/09/10	8	32.83	0	0.00	32.10	8	7,535	0.11%
2024/09/04	14	34.23	0.1	34.20	34.00	13.9	7,747	0.18%
2024/09/03	0	0.00	7	35.60	35.15	-7	7,809	-0.09%
2024/09/02	7	35.80	0	0.00	35.65	7	7,879	0.09%
2024/08/30	0	0.00	7	36.35	36.50	-7	7,898	-0.09%
2024/08/29	14	35.41	0	0.00	35.45	14	7,849	0.18%
2024/08/21	5	35.45	5	35.15	35.15	0	8,168	0.00%
2024/08/05	0.3	35.60	1	35.65	34.20	-0.7	11,104	-0.01%
2024/08/01	0	0.00	1.4	39.18	39.45	-1.4	10,773	-0.01%
2024/07/30	0	0.00	25	39.39	39.50	-25	10,558	-0.24%
2024/07/29	0	0.00	31	39.35	39.15	-31	10,517	-0.29%
2024/07/26	0	0.00	4	39.75	39.60	-4	10,409	-0.04%
2024/07/23	1	39.40	42	39.36	39.50	-41	10,265	-0.40%
2024/07/22	4	38.83	10.3	38.56	38.95	-6.3	9,969	-0.06%
2024/07/19	11.1	38.68	2.9	38.91	39.00	8.2	9,743	0.08%
2024/07/17	10	38.05	1	38.00	38.30	9	9,208	0.10%
2024/07/15	2	37.70	4	37.96	37.65	-2	9,209	-0.02%
2024/07/10	0.3	36.45	0	0.00	36.55	0.3	9,508	0.00%
2024/07/09	0	0.00	2	36.50	36.65	-2	9,578	-0.02%
2024/07/05	0.1	36.65	0	0.00	37.05	0.1	9,503	0.00%
2024/07/03	0	0.00	1	36.70	36.70	-1	9,763	-0.01%
2024/06/25	1	36.30	0	0.00	36.30	1	10,046	0.01%
2024/06/19	0.6	36.60	0	0.00	36.55	0.6	9,883	0.01%
2024/06/17	5	36.85	5	37.00	37.00	0	10,037	0.00%
2024/06/14	12	36.85	0	0.00	36.80	12	10,100	0.12%
2024/06/12	1	37.30	0	0.00	37.65	1	10,052	0.01%
2024/06/07	1	37.80	0	0.00	38.65	1	10,058	0.01%
2024/06/05	1	37.75	0	0.00	37.50	1	9,939	0.01%
2024/06/04	1	37.80	3	37.80	37.80	-2	9,988	-0.02%
2024/06/03	12	38.00	0	0.00	38.15	12	9,999	0.12%
2024/05/29	2	38.30	0	0.00	38.30	2	9,969	0.02%
2024/05/28	21	38.08	0	0.00	38.15	21	9,928	0.21%
2024/05/24	0	0.00	53	38.38	38.25	-53	9,652	-0.55%
2024/05/23	20	38.98	0	0.00	39.35	20	9,528	0.21%
2024/05/22	46	39.52	12	39.80	39.30	34	9,230	0.37%
2024/05/21	19	40.12	13	40.25	40.05	6	8,857	0.07%
2024/05/20	20	40.07	45.7	39.68	40.05	-25.7	8,250	-0.31%
2024/05/17	0	0.00	7	37.73	37.95	-7	6,952	-0.10%
2024/05/16	0	0.00	20	37.21	37.45	-20	6,734	-0.30%
2024/05/14	0	0.00	0.1	37.00	36.95	-0.1	6,680	0.00%
2024/05/13	2	37.00	0	0.00	37.00	2	6,699	0.03%
2024/05/09	2.1	36.80	1	36.80	36.65	1.1	6,672	0.02%
2024/05/08	1	36.85	0	0.00	37.15	1	6,657	0.02%
2024/05/06	11	37.00	0	0.00	37.15	11	6,575	0.17%
2024/05/02	2	37.10	3	37.33	37.60	-1	6,489	-0.02%
2024/04/30	3	36.90	0	0.00	36.80	3	6,401	0.05%
2024/04/29	11	37.19	5	37.26	37.25	6	6,371	0.09%
2024/04/26	0.2	36.65	0	0.00	36.65	0.2	6,315	0.00%
2024/04/25	0	0.00	1	36.80	36.65	-1	6,293	-0.02%
2024/04/23	1	37.85	3.7	37.74	37.80	-2.7	6,238	-0.04%
2024/04/22	5	37.95	2.3	37.84	37.60	2.7	6,242	0.04%
2024/04/19	12	37.76	0	0.00	37.70	12	6,156	0.19%
2024/04/18	29	37.82	58.3	38.43	37.80	-29.3	5,910	-0.50%
2024/04/16	2	36.65	0	0.00	36.70	2	5,459	0.04%
2024/04/15	1	37.00	0	0.00	36.70	1	5,378	0.02%
2024/04/12	0	0.00	1	36.60	36.50	-1	5,281	-0.02%
2024/04/11	0.2	36.70	0	0.00	36.65	0.2	5,268	0.00%
2024/04/10	20	37.00	6	37.68	37.00	14	5,292	0.26%
2024/04/09	7	36.98	19	37.29	37.50	-12	5,222	-0.23%
2024/04/08	5	36.35	5	36.65	36.60	0	5,021	0.00%
2024/04/03	10	36.50	9	37.00	36.10	1	5,001	0.02%
2024/04/02	12.8	36.36	0	0.00	36.10	12.8	4,885	0.26%
2024/03/29	5	36.52	0	0.00	36.50	5	4,878	0.10%
2024/03/28	1	37.05	4	37.00	37.10	-3	4,763	-0.06%
2024/03/26	0.4	36.35	0	0.00	36.45	0.4	4,921	0.01%
2024/03/22	1	37.10	0	0.00	37.10	1	5,369	0.02%
2024/03/21	0	0.00	20	37.01	37.15	-20	5,672	-0.35%
2024/03/20	5.4	36.77	7	36.47	36.40	-1.6	6,326	-0.03%
2024/03/19	0	0.00	1	36.55	36.30	-1	6,232	-0.02%
2024/03/18	0	0.00	6	35.90	35.90	-6	6,169	-0.10%
2024/03/15	2.3	36.08	0	0.00	36.30	2.3	6,167	0.04%
2024/03/13	5	36.00	10	35.95	35.70	-5	6,124	-0.08%
2024/03/12	3	36.13	0	36.15	36.20	3	6,083	0.05%
2024/03/08	6	35.39	1	35.70	35.45	5	6,111	0.08%
2024/03/05	0.2	36.00	0	0.00	36.00	0.2	6,241	0.00%
2024/03/04	1	35.90	0	0.00	35.85	1	6,250	0.02%
2024/02/27	0.1	35.95	6	35.86	35.80	-5.9	6,304	-0.09%
2024/02/23	0.3	36.43	0	0.00	36.20	0.3	6,355	0.00%
2024/02/22	3.1	36.30	0	0.00	36.45	3.1	6,445	0.05%
2024/02/19	0.1	36.60	0	0.00	36.75	0.1	6,756	0.00%
2024/02/15	5	35.95	0	0.00	36.20	5	6,797	0.07%
2024/02/05	2	36.40	0	0.00	36.35	2	6,770	0.03%
2024/02/02	1	36.90	0	0.00	36.80	1	6,742	0.01%
2024/02/01	1	36.90	0	0.00	37.00	1	6,764	0.01%
2024/01/31	1	36.85	0	0.00	37.10	1	6,760	0.01%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/24	10	37.35	0	0.00	37.25	10	6,855	0.15%
2024/01/19	0.1	36.70	0	0.00	36.60	0.1	6,889	0.00%
2024/01/17	3.3	36.57	10	36.75	36.50	-6.7	6,886	-0.10%
2024/01/16	3.6	37.18	0	0.00	37.05	3.6	6,790	0.05%
2024/01/10	1	37.70	0	0.00	37.50	1	6,933	0.01%
2024/01/04	6.1	39.19	5	39.10	39.10	1.1	6,870	0.02%
2023/12/27	0	39.25	0	0.00	39.35	0	6,814	0.00%
2023/12/26	0	39.50	0	0.00	39.50	0	6,754	0.00%
2023/12/25	6	40.03	6	39.52	39.45	0	6,760	0.00%
2023/12/22	7	39.25	0	0.00	39.20	7	6,693	0.10%
2023/12/20	7	39.91	6	39.73	39.70	1	6,433	0.02%
2023/12/19	2	39.33	16	39.19	39.70	-14	6,198	-0.23%
2023/12/18	16	40.00	2	39.73	39.75	14	5,956	0.24%
2023/12/15	28.4	39.87	29	40.01	39.55	-0.6	5,561	-0.01%
2023/12/13	0.2	38.00	0	0.00	38.00	0.2	5,071	0.00%
2023/12/12	3.8	38.37	0	0.00	38.35	3.8	5,345	0.07%
2023/12/11	0	0.00	0.4	38.40	38.40	-0.4	5,332	-0.01%
2023/12/08	2	38.45	0	0.00	38.40	2	5,310	0.04%
2023/12/07	6	39.08	7	38.90	38.80	-1	5,187	-0.02%
2023/12/06	10	39.10	5	39.15	39.15	5	5,176	0.10%
2023/12/05	1	38.95	0	0.00	38.95	1	5,154	0.02%
2023/12/04	1	38.75	4	39.29	39.25	-3	5,231	-0.06%
2023/12/01	1	39.00	0	0.00	38.85	1	5,216	0.02%
2023/11/29	6	38.71	5	38.50	38.50	1	5,235	0.02%
2023/11/27	1	38.15	5	38.15	38.10	-4	5,263	-0.08%
2023/11/24	1	38.40	1	38.70	38.35	0	5,258	0.00%
2023/11/22	1	38.45	0	0.00	38.60	1	5,234	0.02%
2023/11/21	1	38.40	0	0.00	38.50	1	5,185	0.02%
2023/11/20	1	37.95	0	0.00	38.05	1	5,091	0.02%
2023/11/17	2	38.15	0	0.00	38.10	2	5,070	0.04%
2023/11/16	1	38.00	4	38.15	38.15	-3	5,020	-0.06%
2023/11/14	0	0.00	1	36.45	36.50	-1	4,922	-0.02%
2023/11/13	7	37.03	5	36.60	36.60	2	4,976	0.04%
2023/11/10	0.2	37.13	4	37.18	37.00	-3.8	5,138	-0.07%
2023/11/09	0	0.00	5	37.42	37.30	-5	5,274	-0.09%
2023/11/07	0	0.00	0.2	37.10	37.30	-0.2	5,589	0.00%
2023/11/06	5	37.33	0	0.00	37.15	5	5,629	0.09%
2023/11/03	2	37.25	1	37.30	37.30	1	5,708	0.02%
2023/11/02	0	0.00	2	36.95	36.95	-2	5,721	-0.03%
2023/11/01	4	36.81	0	0.00	36.65	4	5,768	0.07%
2023/10/31	1	37.15	5	37.04	37.05	-4	5,851	-0.07%
2023/10/30	2	36.90	1	37.05	37.10	1	6,064	0.02%
2023/10/27	1	36.50	0	0.00	36.70	1	6,120	0.02%
2023/10/26	2	36.68	0	0.00	36.50	2	6,374	0.03%
2023/10/24	1	36.40	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0	0.00	0.2	36.35	36.40	-0.2	8,190	0.00%
2023/10/20	0.5	36.50	0	0.00	36.15	0.5	8,419	0.01%
2023/10/19	1	36.70	0	0.00	36.80	1	8,595	0.01%
2023/10/18	0	0.00	1	37.15	36.65	-1	8,901	-0.01%
2023/10/12	0	0.00	1	37.40	37.40	-1	9,474	-0.01%
2023/10/06	0	0.00	0.4	36.75	36.75	-0.4	9,518	0.00%
2023/10/05	10	36.75	0	0.00	36.65	10	9,569	0.10%
2023/10/03	1	36.30	10	36.30	36.15	-9	9,588	-0.09%
2023/10/02	2	36.83	0	0.00	36.65	2	9,602	0.02%
2023/09/28	0	0.00	1	36.90	36.85	-1	9,642	-0.01%
2023/09/27	4	37.06	0	0.00	36.95	4	9,641	0.04%
2023/09/26	4.6	37.60	0	0.00	37.45	4.6	9,665	0.05%
2023/09/22	1	37.90	0	0.00	38.15	1	9,667	0.01%
2023/09/21	5	38.19	0	0.00	37.95	5	9,652	0.05%
2023/09/19	8	38.51	7	38.71	38.40	1	9,625	0.01%
2023/09/18	11	38.80	6	38.70	38.70	5	9,616	0.05%
2023/09/15	6	37.07	7	37.59	38.50	-1	9,394	-0.01%
2023/09/14	3	36.70	1	36.65	36.75	2	9,158	0.02%
2023/09/13	10	36.35	0.2	36.35	36.40	9.8	9,235	0.11%
2023/09/12	0.5	36.11	0	0.00	36.20	0.5	9,426	0.01%
2023/09/11	2	36.03	0	0.00	36.05	2	9,635	0.02%
2023/09/08	3	35.95	0	0.00	36.10	3	9,678	0.03%
2023/09/07	3	35.83	0	0.00	35.75	3	9,781	0.03%
2023/09/06	4	36.83	0	0.00	36.45	4	9,722	0.04%
2023/09/05	0.2	37.15	0	0.00	37.25	0.2	9,727	0.00%
2023/09/04	0	0.00	95.6	36.73	37.20	-95.6	9,828	-0.97%
2023/08/25	1	36.00	0	0.00	35.90	1	10,129	0.01%
2023/08/24	0.3	36.00	2	35.88	35.95	-1.7	10,120	-0.02%
2023/08/22	1	35.95	0	0.00	35.90	1	10,143	0.01%
2023/08/21	1	36.60	0	0.00	36.30	1	10,124	0.01%
2023/08/17	0	0.00	3	35.65	36.45	-3	10,050	-0.03%
2023/08/16	3	36.32	5	36.00	36.30	-2	10,040	-0.02%
2023/08/15	4	37.04	0	0.00	37.00	4	9,926	0.04%
2023/08/14	2	37.80	1	37.75	37.75	1	9,799	0.01%
2023/08/11	1	39.45	2	39.38	39.45	-1	9,620	-0.01%
2023/08/09	2	39.75	1	39.80	40.05	1	9,515	0.01%
2023/08/02	1	40.25	3	40.60	40.15	-2	9,483	-0.02%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	6	39.27	0	0.00	39.50	6	9,346	0.06%
2023/07/28	52	39.98	453	39.91	39.95	-401	9,096	-4.41%	大賣/鉅額交易
2023/07/27	457	49.74	25	49.42	49.90	432	8,302	5.20%	大買/鉅額交易
2023/07/26	6	48.96	25	48.95	48.90	-19	7,702	-0.25%
2023/07/25	17	49.00	0.3	48.95	48.95	16.7	7,395	0.23%
2023/07/24	2	48.65	0	48.35	48.80	2	7,187	0.03%
2023/07/21	6	48.88	2	48.68	48.70	4	7,075	0.06%
2023/07/20	0	0.00	6.1	49.10	49.45	-6.1	6,883	-0.09%
2023/07/19	0	0.00	4.1	47.75	47.80	-4.1	6,469	-0.06%
2023/07/18	3	47.57	0	0.00	47.95	3	6,483	0.05%
2023/07/14	0	0.00	1	47.90	47.75	-1	6,419	-0.02%
2023/07/13	1	47.55	0	0.00	47.45	1	6,444	0.02%
2023/07/10	0	0.00	0.1	47.50	47.10	-0.1	6,561	0.00%
2023/07/07	0	0.00	6	46.98	47.15	-6	6,701	-0.09%
2023/07/05	0	0.00	3	48.10	48.05	-3	6,681	-0.04%
2023/07/04	0	0.00	2	48.20	48.20	-2	6,685	-0.03%
2023/07/03	11	47.85	22	47.73	47.95	-11	6,792	-0.16%
2023/06/30	1	47.40	0	0.00	47.40	1	6,819	0.01%
2023/06/28	1	47.35	0	0.00	47.55	1	6,852	0.01%
2023/06/21	20	47.25	0	0.00	47.30	20	6,845	0.29%
2023/06/20	3	47.48	2	47.40	47.50	1	6,847	0.01%
2023/06/19	2	48.15	0	0.00	47.90	2	6,836	0.03%
2023/06/16	14.7	48.76	0	0.00	48.35	14.7	6,840	0.22%
2023/06/15	0	0.00	1	47.65	47.95	-1	6,728	-0.01%
2023/06/14	0	0.00	8	46.91	47.00	-8	6,682	-0.12%
2023/06/13	3	46.65	12	46.39	46.40	-9	6,970	-0.13%
2023/06/12	1	46.75	1	46.95	46.95	0	7,263	0.00%
2023/06/09	21	47.43	1	47.10	47.40	20	8,323	0.24%
2023/06/08	2	47.50	5	47.31	47.25	-3	8,588	-0.03%
2023/06/07	0	0.00	1	47.00	47.00	-1	8,554	-0.01%
2023/06/06	1	46.65	2.1	46.80	46.90	-1.1	8,634	-0.01%
2023/06/05	2	47.05	35	46.52	46.90	-33	8,690	-0.38%
2023/06/02	0	0.00	10	45.75	45.70	-10	8,633	-0.12%
2023/06/01	0	0.00	1	45.40	45.45	-1	8,797	-0.01%
2023/05/31	0	0.00	5	45.20	45.10	-5	8,817	-0.06%
2023/05/25	3	45.23	0	0.00	45.20	3	8,903	0.03%
2023/05/24	0	0.00	1	45.50	45.60	-1	8,931	-0.01%
2023/05/23	1	45.40	3	45.78	45.40	-2	8,963	-0.02%
2023/05/22	0	0.00	205	45.40	45.50	-205	8,960	-2.29%	大賣/鉅額交易
2023/05/19	0	0.00	9	45.02	45.10	-9	9,005	-0.10%
2023/05/18	2	44.75	0	0.00	44.85	2	8,996	0.02%
2023/05/17	1	44.60	0	0.00	44.70	1	9,283	0.01%
2023/05/16	1	44.50	0	0.00	44.70	1	9,368	0.01%
2023/05/15	1	44.00	11.1	43.89	44.05	-10.1	9,356	-0.11%
2023/05/12	1	44.15	5	44.50	43.90	-4	9,421	-0.04%
2023/05/11	1	44.15	5	44.50	44.35	-4	9,425	-0.04%
2023/05/09	6	44.40	69	44.67	44.45	-63	9,511	-0.66%
2023/05/05	0	0.00	5	45.00	45.00	-5	9,411	-0.05%
2023/05/04	3	44.75	58	44.58	44.70	-55	9,540	-0.58%
2023/05/03	34	44.65	0	0.00	44.55	34	9,806	0.35%
2023/05/02	171	44.47	4	44.70	44.85	167	9,999	1.67%	大買/鉅額交易
2023/04/28	1	44.15	0	0.00	44.45	1	10,123	0.01%
2023/04/26	0	0.00	4	43.00	43.25	-4	10,176	-0.04%
2023/04/25	7	43.74	0	0.00	43.40	7	10,141	0.07%
2023/04/24	5	44.13	0	0.00	44.05	5	10,117	0.05%
2023/04/21	3	44.53	0	0.00	44.20	3	10,201	0.03%
2023/04/19	4	45.15	2	45.50	45.05	2	10,215	0.02%
2023/04/18	7	45.62	1	45.65	45.35	6	10,145	0.06%
2023/04/17	0	0.00	3	45.67	45.70	-3	10,104	-0.03%
2023/04/14	1	45.40	0	0.00	45.35	1	10,046	0.01%
2023/04/13	1	45.45	0	0.00	45.45	1	10,047	0.01%
2023/04/12	1	45.25	3	45.20	45.30	-2	10,044	-0.02%
2023/04/11	3	44.85	0	0.00	44.80	3	9,940	0.03%
2023/04/07	4	44.86	0	0.00	44.85	4	9,949	0.04%
2023/04/06	1	44.85	0	0.00	44.85	1	10,057	0.01%
2023/03/28	0	0.00	1	45.35	45.35	-1	11,750	-0.01%
2023/03/27	5	45.50	0	0.00	45.50	5	12,350	0.04%
2023/03/24	8	45.19	0	0.00	45.15	8	12,834	0.06%
2023/03/23	22	45.25	21	45.40	45.25	1	13,167	0.01%
2023/03/22	2	45.40	1	45.50	45.50	1	13,439	0.01%
2023/03/21	97	45.36	1	45.65	45.30	96	13,955	0.69%
2023/03/20	6	45.20	1	45.20	45.20	5	14,144	0.04%
2023/03/17	1	45.45	2	45.20	45.45	-1	14,211	-0.01%
2023/03/16	33	44.66	0	0.00	44.50	33	14,219	0.23%
2023/03/15	28	46.64	11	46.24	45.80	17	14,140	0.12%
2023/03/14	31.5	46.72	19	47.03	46.55	12.5	14,124	0.09%
2023/03/13	0	0.00	46	44.98	45.35	-46	13,791	-0.33%
2023/03/10	0	0.00	4	44.38	44.40	-4	13,477	-0.03%
2023/03/09	4	44.68	0	0.00	44.70	4	13,485	0.03%
2023/03/08	0	0.00	2	45.00	45.10	-2	13,415	-0.01%
2023/03/07	20	45.00	6	45.05	45.00	14	13,319	0.11%
2023/03/06	5	44.50	29	44.31	44.50	-24	13,125	-0.18%
2023/03/02	1	43.15	0	0.00	43.40	1	13,007	0.01%
2023/03/01	4	43.15	1	43.55	43.10	3	13,041	0.02%
2023/02/24	5	43.46	0	0.00	43.50	5	13,046	0.04%
2023/02/23	6	43.60	0	0.00	43.60	6	13,118	0.05%
2023/02/22	22	43.15	0	0.00	43.20	22	13,291	0.17%
2023/02/21	11	43.30	1	43.35	43.45	10	13,412	0.07%
2023/02/20	0	0.00	1	43.25	43.50	-1	13,750	-0.01%
2023/02/17	1	42.85	2	42.78	42.80	-1	14,206	-0.01%
2023/02/16	3	43.05	0	0.00	43.10	3	14,818	0.02%
2023/02/15	15.7	43.14	30	43.60	42.90	-14.3	14,935	-0.10%
2023/02/14	3	43.88	0	0.00	43.95	3	14,645	0.02%
2023/02/10	0	0.00	0	44.50	43.80	0	14,750	0.00%
2023/02/09	13	44.33	1	44.45	44.40	12	14,925	0.08%
2023/02/08	2	44.20	0	0.00	44.20	2	14,944	0.01%
2023/02/03	3	44.67	4	44.35	44.20	-1	14,902	-0.01%
2023/02/02	9	44.70	0.1	44.90	44.95	8.9	14,847	0.06%
2023/02/01	5	44.45	1	44.90	44.90	4	14,751	0.03%
2023/01/31	1	44.25	0	0.00	44.80	1	14,533	0.01%
2023/01/30	2	44.10	3	44.30	44.30	-1	14,397	-0.01%
2023/01/17	1	43.45	0	0.00	43.50	1	14,281	0.01%
2023/01/11	1	43.20	1	43.30	43.20	0	14,393	0.00%
2023/01/10	2	42.93	1	43.00	42.90	1	14,346	0.01%
2023/01/09	0	0.00	2	42.60	42.75	-2	14,339	-0.01%
2023/01/06	0	0.00	2	42.30	42.30	-2	14,457	-0.01%
2023/01/05	20	42.50	0	0.00	42.25	20	14,714	0.14%
2023/01/04	1	42.50	0	0.00	42.70	1	14,726	0.01%
2023/01/03	0.9	42.50	0	0.00	42.60	0.9	14,803	0.01%
2022/12/30	0	0.00	1	42.45	42.40	-1	14,786	-0.01%
2022/12/28	3	42.20	3	41.65	41.65	0	14,922	0.00%
2022/12/26	3	42.65	0	0.00	42.10	3	15,103	0.02%
2022/12/23	2	43.00	0	0.00	43.15	2	15,177	0.01%
2022/12/22	5	42.90	7.2	43.45	44.00	-2.2	15,033	-0.01%
2022/12/21	0.2	43.15	2	42.88	43.00	-1.8	14,606	-0.01%
2022/12/20	4	41.80	0	0.00	41.50	4	14,020	0.03%
2022/12/19	3	42.25	1	42.80	42.00	2	13,648	0.01%
2022/12/16	14	44.50	11	44.18	43.55	3	13,086	0.02%
2022/12/15	6	44.73	10	44.97	44.75	-4	12,606	-0.03%
2022/12/14	0	0.00	1	43.70	44.20	-1	12,315	-0.01%
2022/12/13	3	43.85	8	43.56	43.60	-5	12,024	-0.04%
2022/12/12	1	41.50	3	41.77	42.45	-2	11,484	-0.02%
2022/12/09	1	43.20	1	43.15	43.15	0	11,255	0.00%
2022/12/08	1	43.20	1	43.20	43.20	0	11,166	0.00%
2022/12/07	12	43.38	32	43.31	43.10	-20	11,063	-0.18%
2022/12/06	18	43.30	1	43.40	42.80	17	10,897	0.16%
2022/12/05	10	42.94	17	42.89	43.30	-7	10,634	-0.07%
2022/12/02	1	40.50	0	0.00	40.50	1	9,993	0.01%
2022/12/01	0	0.00	1	40.85	40.50	-1	10,017	-0.01%
2022/11/30	3	40.50	3	40.25	40.25	0	9,943	0.00%
2022/11/29	5	39.55	5	39.90	40.15	0	9,927	0.00%
2022/11/28	2	39.75	0	0.00	39.55	2	9,958	0.02%
2022/11/25	4	40.34	1	40.50	40.00	3	10,050	0.03%
2022/11/22	1	39.70	0	0.00	39.80	1	10,063	0.01%
2022/11/18	2.3	40.04	4	40.64	39.90	-1.7	10,079	-0.02%
2022/11/17	9	40.91	3	41.10	41.10	6	9,984	0.06%
2022/11/16	12	41.42	14	40.91	40.85	-2	9,873	-0.02%
2022/11/15	5	41.30	0	0.00	41.30	5	9,570	0.05%
2022/11/14	4	40.00	0.4	40.30	40.80	3.6	9,242	0.04%
2022/11/10	0	0.00	2	39.30	39.35	-2	9,116	-0.02%
2022/11/09	0	0.00	2	39.80	39.60	-2	9,324	-0.02%
2022/11/08	5	39.50	5	39.45	39.45	0	9,820	0.00%
2022/11/07	3	38.80	18.2	38.66	39.40	-15.2	10,501	-0.14%
2022/11/04	16	37.44	5	37.45	37.45	11	10,317	0.11%
2022/11/02	1	38.00	15	38.25	38.05	-14	10,278	-0.14%
2022/10/31	15	37.55	5	37.75	37.75	10	10,240	0.10%
2022/10/27	0	0.00	15	38.85	38.85	-15	10,283	-0.15%
2022/10/26	15	38.10	0	0.00	38.15	15	10,434	0.14%
2022/10/25	15	38.10	15	38.74	38.75	0	10,655	0.00%
2022/10/24	0	0.00	2	39.30	38.70	-2	10,661	-0.02%
2022/10/21	0	0.00	27	38.70	38.45	-27	10,610	-0.25%
2022/10/20	0	0.00	1	37.75	38.65	-1	10,581	-0.01%
2022/10/19	21	38.28	0	0.00	38.15	21	10,544	0.20%
2022/10/18	7	38.87	5	39.45	38.90	2	10,689	0.02%
2022/10/17	10	37.85	10	38.55	39.10	0	10,730	0.00%
2022/10/14	0	0.00	30	39.45	39.10	-30	10,733	-0.28%
2022/10/13	5	38.87	4	37.20	37.20	1	10,777	0.01%
2022/10/12	0	0.00	1	38.75	39.00	-1	10,866	-0.01%
2022/10/11	0	0.00	2	38.80	38.45	-2	10,944	-0.02%
2022/10/05	2	39.78	2	39.35	39.20	0	10,898	0.00%
2022/10/04	0	0.00	1	39.25	39.30	-1	10,783	-0.01%
2022/10/03	0	0.00	1	37.30	38.10	-1	10,661	-0.01%
2022/09/30	3	35.20	11	35.64	37.80	-8	10,679	-0.07%
2022/09/29	0	0.00	5	35.95	35.90	-5	10,539	-0.05%
2022/09/28	11	35.20	1	36.35	35.25	10	10,558	0.09%
2022/09/27	5	36.95	0	0.00	37.10	5	10,453	0.05%
2022/09/26	2	38.00	0	0.00	37.20	2	10,454	0.02%
2022/09/23	2	39.08	2	39.20	39.00	0	10,523	0.00%
2022/09/19	8	39.41	1	39.15	39.00	7	10,591	0.07%
2022/09/16	10	39.00	0	0.00	39.00	10	10,671	0.09%
2022/09/14	0	0.00	11	39.59	39.55	-11	10,933	-0.10%
2022/09/13	10	40.00	0	0.00	40.00	10	11,066	0.09%
2022/09/08	6	38.50	0.2	39.10	39.10	5.8	11,407	0.05%
2022/09/07	8	37.81	3	37.50	37.50	5	11,508	0.04%
2022/09/06	3	37.90	0	0.00	37.80	3	11,585	0.03%
2022/09/05	0	0.00	7	37.88	37.85	-7	11,855	-0.06%
2022/09/01	0	0.00	3.2	38.94	38.65	-3.2	11,982	-0.03%
2022/08/31	4	39.43	0	0.00	39.55	4	11,877	0.03%
2022/08/30	0	0.00	4	39.68	39.70	-4	11,907	-0.03%
2022/08/26	12	40.60	7	40.58	40.45	5	11,929	0.04%
2022/08/25	5	40.35	8.3	40.68	40.35	-3.3	11,897	-0.03%
2022/08/24	3	40.70	5	40.19	40.15	-2	11,867	-0.02%
2022/08/23	1	39.80	1	39.85	39.85	0	11,826	0.00%
2022/08/22	23	40.07	0	0.00	40.15	23	11,853	0.19%
2022/08/19	1	40.60	0	0.00	40.65	1	11,942	0.01%
2022/08/18	10	40.60	22	40.50	40.65	-12	11,930	-0.10%
2022/08/17	10	39.78	9.1	39.95	39.55	1	11,527	0.01%
2022/08/16	6	39.30	1.1	39.45	39.20	5	11,415	0.04%
2022/08/15	28	39.46	23.2	39.86	39.90	4.8	11,331	0.04%
2022/08/12	4.2	37.82	14	37.76	39.15	-9.8	10,931	-0.09%
2022/08/11	1	35.65	1	35.70	35.70	0	10,485	0.00%
2022/08/09	8	35.15	0	0.00	35.15	8	10,671	0.07%
2022/08/08	0	0.00	1	34.85	35.40	-1	10,751	-0.01%
2022/08/03	0	0.00	1	34.30	34.50	-1	11,353	-0.01%
2022/08/02	13	35.13	2	35.50	35.10	11	11,533	0.10%
2022/08/01	7.1	36.27	9	36.17	36.20	-1.9	11,541	-0.02%
2022/07/29	2	34.75	0	0.00	34.90	2	11,473	0.02%
2022/07/27	1	35.05	19	35.03	35.40	-18	11,856	-0.15%
2022/07/26	5	35.55	0	0.00	35.10	5	12,006	0.04%
2022/07/25	0	0.00	10	35.95	36.00	-10	12,154	-0.08%
2022/07/22	0	0.00	15	34.85	34.90	-15	12,173	-0.12%
2022/07/21	11	35.00	1	35.00	35.05	10	12,496	0.08%
2022/07/20	16	34.78	230	34.82	34.85	-214	13,085	-1.64%	大賣/鉅額交易
2022/07/19	242	35.91	22	36.17	36.05	220	13,222	1.66%	大買/鉅額交易
2022/07/18	20	34.95	7	35.10	35.10	13	13,270	0.10%
2022/07/15	1	33.85	0	0.00	33.95	1	13,581	0.01%
2022/07/14	2	34.15	0	0.00	34.35	2	14,020	0.01%
2022/07/12	0	0.00	1	34.00	33.80	-1	15,070	-0.01%
2022/07/08	3	35.25	10	35.10	35.20	-7	17,518	-0.04%
2022/07/07	0	0.00	3	33.50	34.15	-3	17,960	-0.02%
2022/07/06	3	33.60	0	0.00	33.20	3	18,262	0.02%
2022/07/05	0	0.00	2	33.83	34.30	-2	18,742	-0.01%
2022/07/01	0	0.00	19.5	33.80	33.10	-19.5	19,182	-0.10%
2022/06/30	0	0.00	2	33.85	33.85	-2	19,088	-0.01%
2022/06/24	1	35.20	0	0.00	35.00	1	19,434	0.01%
2022/06/23	2	35.20	3	35.05	34.90	-1	19,826	-0.01%
2022/06/22	3	35.65	2	35.95	35.30	1	19,939	0.01%
2022/06/21	1	36.95	5	36.82	37.10	-4	20,052	-0.02%
2022/06/20	3	36.18	5.1	35.76	35.40	-2.1	20,063	-0.01%
2022/06/17	4.1	38.00	11	38.13	38.05	-6.9	20,080	-0.03%
2022/06/16	1.3	39.03	6	39.63	38.55	-4.7	20,302	-0.02%
2022/06/15	12.1	40.06	4	40.40	40.05	8.1	20,177	0.04%
2022/06/14	2	40.03	14	40.05	40.10	-12	20,186	-0.06%
2022/06/13	0.6	41.85	0	0.00	41.55	0.6	20,189	0.00%
2022/06/09	8	43.54	0	0.00	43.50	8	20,501	0.04%
2022/06/08	18	44.08	0	0.00	43.65	18	20,746	0.09%
2022/06/06	0	0.00	2	43.35	43.50	-2	21,937	-0.01%
2022/06/01	0	0.00	3	43.50	43.50	-3	24,187	-0.01%
2022/05/30	1	43.70	3	44.10	43.95	-2	25,052	-0.01%
2022/05/27	0.5	43.05	0	0.00	43.30	0.5	25,972	0.00%
2022/05/24	3	44.10	0	0.00	44.10	3	28,713	0.01%
2022/05/23	0	0.00	2	44.70	44.75	-2	29,280	-0.01%
2022/05/20	0	0.00	14	43.94	44.00	-14	30,567	-0.05%
2022/05/19	0.3	42.70	0	0.00	42.80	0.3	32,307	0.00%
2022/05/17	0	0.00	5	43.45	43.40	-5	32,340	-0.02%
2022/05/16	1	44.15	5	44.20	43.40	-4	32,550	-0.01%
2022/05/13	9	43.91	1	43.75	44.05	8	32,778	0.02%
2022/05/12	0	0.00	7	43.46	43.20	-7	32,971	-0.02%
2022/05/11	4	44.36	7	44.30	44.20	-3	33,247	-0.01%
2022/05/10	1.3	42.92	3	43.08	43.25	-1.7	33,356	-0.01%
2022/05/09	4.3	43.87	6	43.73	43.70	-1.7	33,675	-0.01%
2022/05/06	1.3	44.71	2	44.93	45.00	-0.7	33,997	0.00%
2022/05/05	0	0.00	3	45.32	45.90	-3	34,340	-0.01%
2022/05/04	2	44.30	0	0.00	44.25	2	34,184	0.01%
2022/04/29	6	44.39	0	0.00	44.40	6	34,173	0.02%
2022/04/28	23	44.67	39	44.78	44.40	-16	34,662	-0.05%
2022/04/27	5	44.58	0	0.00	44.40	5	34,657	0.01%
2022/04/26	11.4	46.45	16	46.11	46.20	-4.7	34,331	-0.01%
2022/04/25	17.3	48.71	4	48.50	48.50	13.3	33,674	0.04%
2022/04/22	33	50.50	12	50.96	50.20	21	33,346	0.06%
2022/04/21	24	51.16	3	50.93	50.60	21	33,109	0.06%
2022/04/20	21	52.89	0	0.00	52.20	21	32,891	0.06%
2022/04/19	11	53.57	3	53.83	53.90	8	32,581	0.02%
2022/04/18	50	54.13	28	53.36	53.00	22	32,184	0.07%
2022/04/15	14	55.51	36	55.71	55.00	-22	31,634	-0.07%
2022/04/14	7.5	53.85	12.7	54.19	54.00	-5.2	30,359	-0.02%
2022/04/13	4	51.90	34	52.68	53.00	-30	29,278	-0.10%
2022/04/12	22	51.56	35	52.21	51.70	-13	28,859	-0.05%
2022/04/11	0	0.00	8	51.51	51.70	-8	28,640	-0.03%
2022/04/08	0	0.00	2	50.40	51.00	-2	28,184	-0.01%
2022/04/07	0	0.00	1	49.30	48.75	-1	27,881	0.00%
2022/04/06	0	0.00	2	49.15	49.80	-2	27,734	-0.01%
2022/04/01	5	49.10	3	49.37	49.50	2	27,704	0.01%
2022/03/31	2	49.05	0	0.00	49.00	2	27,783	0.01%
2022/03/30	0	48.70	0	0.00	49.35	0	27,849	0.00%
2022/03/29	11	49.52	0	0.00	49.00	11	27,771	0.04%
2022/03/28	15	49.88	0	0.00	49.95	15	27,694	0.05%
2022/03/25	3	51.87	2	51.80	52.20	1	27,615	0.00%
2022/03/24	9	51.63	20.1	51.90	51.70	-11.1	27,879	-0.04%
2022/03/23	1	51.20	4	51.05	51.20	-3	28,176	-0.01%
2022/03/22	1	51.10	13	51.12	50.90	-12	28,074	-0.04%
2022/03/21	4	50.93	2	50.95	50.20	2	27,802	0.01%
2022/03/18	0	0.00	2	49.45	49.40	-2	27,719	-0.01%
2022/03/16	0	0.00	7.1	48.79	48.65	-7.1	28,087	-0.03%
2022/03/15	4	49.05	0	0.00	48.40	4	27,987	0.01%
2022/03/14	2	50.00	2	50.30	50.30	0	28,451	0.00%
2022/03/11	8	50.14	6	50.05	49.90	2	28,866	0.01%
2022/03/10	21	49.65	10	49.75	49.75	11	28,819	0.04%
2022/03/09	28.1	50.08	0	0.00	49.45	28.1	28,546	0.10%
2022/03/08	33.3	52.53	6	51.20	50.10	27.3	27,909	0.10%
2022/03/07	9	53.07	22	52.49	52.70	-13	26,610	-0.05%
2022/03/04	5	53.56	2	53.65	53.30	3	25,975	0.01%
2022/03/03	2	54.20	8	53.49	53.70	-6	25,921	-0.02%
2022/03/02	3	54.20	4	53.80	53.30	-1	26,163	0.00%
2022/03/01	9	54.36	1	54.19	53.10	8	25,806	0.03%
2022/02/25	3.5	52.14	14	52.27	52.40	-10.5	25,171	-0.04%
2022/02/24	3	50.74	0	0.00	50.00	3	24,996	0.01%
2022/02/23	6	52.60	9	52.01	52.20	-3	24,477	-0.01%
2022/02/22	6	52.37	12.1	52.85	51.50	-6.1	24,043	-0.03%
2022/02/21	21	52.54	37.8	52.68	53.00	-16.8	22,923	-0.07%
2022/02/18	3	48.97	13	49.13	49.35	-10	21,290	-0.05%
2022/02/17	2.1	48.75	8	48.80	48.70	-6	21,620	-0.03%
2022/02/16	13	48.80	0	0.00	48.60	13	21,735	0.06%
2022/02/15	7	49.31	13	49.53	48.85	-6	22,306	-0.03%
2022/02/14	16	48.71	2	48.55	49.00	14	23,658	0.06%
2022/02/11	21	48.87	26	49.41	49.00	-5	23,657	-0.02%
2022/02/10	20	49.08	16	49.34	49.05	4	24,768	0.02%
2022/02/09	11	48.82	16	48.50	48.50	-5	26,164	-0.02%
2022/02/08	7	48.04	3	47.52	48.05	4	25,747	0.02%
2022/02/07	10	46.80	2	47.00	47.50	8	25,531	0.03%
2022/01/25	2	44.35	4	44.25	44.20	-2	25,659	-0.01%
2022/01/24	4	44.60	0	0.00	44.70	4	26,549	0.02%
2022/01/21	3	45.85	10	45.77	45.55	-7	26,751	-0.03%
2022/01/19	0	0.00	5	43.85	43.70	-5	26,647	-0.02%
2022/01/18	0	0.00	5	44.34	44.35	-5	26,715	-0.02%
2022/01/17	5	43.97	0	0.00	44.20	5	26,777	0.02%
2022/01/14	5	44.58	2	44.28	44.25	3	27,100	0.01%
2022/01/13	0	0.00	1	45.30	45.15	-1	27,489	0.00%
2022/01/12	4	44.73	3	44.52	44.55	1	27,455	0.00%
2022/01/11	2	44.28	5	44.17	44.10	-3	27,513	-0.01%
2022/01/10	3	44.23	0	0.00	44.05	3	27,959	0.01%
2022/01/07	2	44.68	0	0.00	44.60	2	28,085	0.01%
2022/01/06	1	45.20	4	45.15	45.20	-3	28,276	-0.01%
2022/01/05	1	45.30	0	0.00	45.05	1	28,627	0.00%
2022/01/04	7	45.30	0	0.00	45.30	7	28,811	0.02%
2022/01/03	6	45.88	1	45.80	45.80	5	28,948	0.02%
2021/12/30	4	46.25	0	0.00	46.25	4	29,092	0.01%
2021/12/27	1	46.45	0	0.00	46.15	1	29,712	0.00%
2021/12/23	0	0.00	1	47.50	47.35	-1	29,994	0.00%
2021/12/22	0	0.00	1	47.75	47.45	-1	30,262	0.00%
2021/12/21	22	47.50	4	47.40	47.90	18	30,252	0.06%
2021/12/20	1	48.95	14	48.75	48.75	-13	30,013	-0.04%
2021/12/17	2	48.20	35	48.40	47.65	-33	29,641	-0.11%
2021/12/16	3	47.08	0	0.00	47.10	3	29,247	0.01%
2021/12/15	2	47.00	22	47.15	47.00	-20	29,461	-0.07%
2021/12/14	28	46.98	0	0.00	46.70	28	29,633	0.09%
2021/12/13	5	47.94	31.8	47.78	47.90	-26.8	29,623	-0.09%
2021/12/10	2	48.00	0	0.00	47.00	2	29,509	0.01%
2021/12/09	7	47.46	7	47.78	47.30	0	29,827	0.00%
2021/12/08	34	47.85	6	48.16	47.60	28	30,311	0.09%
2021/12/07	3	47.32	24.2	47.65	47.95	-21.2	29,991	-0.07%
2021/12/06	2	46.70	4	46.68	46.20	-2	29,525	-0.01%
2021/12/03	16	46.48	1	46.55	46.20	15	29,605	0.05%
2021/12/02	4	46.25	12	46.09	46.30	-8	29,860	-0.03%
2021/12/01	1	46.05	2	46.45	46.20	-1	29,959	0.00%
2021/11/30	3	46.13	6	46.46	46.05	-3	30,063	-0.01%
2021/11/29	21	46.17	0	0.00	46.20	21	30,010	0.07%
2021/11/26	5	47.80	3.3	47.82	47.75	1.7	30,027	0.01%
2021/11/25	17.1	47.82	15	47.78	47.65	2.1	29,704	0.01%
2021/11/24	37.2	46.80	32	46.73	47.05	5.2	29,565	0.02%
2021/11/23	35.1	45.61	24	45.95	45.65	11.1	29,073	0.04%
2021/11/22	0	0.00	4	43.40	44.65	-4	29,884	-0.01%
2021/11/19	11	43.99	0	0.00	43.70	11	30,030	0.04%
2021/11/17	12	46.05	19	45.48	45.05	-7	30,370	-0.02%
2021/11/16	3	47.85	2	46.30	45.45	1	30,546	0.00%
2021/11/15	6	46.98	2	47.03	46.75	4	30,484	0.01%
2021/11/12	1	49.90	6	48.74	48.30	-5	31,117	-0.02%
2021/11/11	50	49.16	40.2	48.82	49.40	9.8	31,100	0.03%
2021/11/10	0	0.00	14	46.73	46.75	-14	30,032	-0.05%
2021/11/09	15.1	47.18	14	47.34	46.90	1.1	30,377	0.00%
2021/11/08	15	46.16	62	45.54	46.35	-47	29,604	-0.16%
2021/11/05	1	42.15	2	41.95	42.15	-1	28,942	0.00%
2021/11/04	0	0.00	6	42.23	42.55	-6	29,010	-0.02%
2021/11/03	0	0.00	1	41.30	41.75	-1	29,328	0.00%
2021/11/02	8	40.48	0	0.00	40.30	8	29,348	0.03%
2021/11/01	37	42.07	12	41.32	41.10	25	29,188	0.09%
2021/10/29	11	44.06	0	0.00	44.15	11	28,525	0.04%
2021/10/28	10	45.00	1	44.95	44.95	9	28,490	0.03%
2021/10/27	1	44.90	4	45.08	45.10	-3	28,676	-0.01%
2021/10/26	8	45.44	3	45.60	45.15	5	28,861	0.02%
2021/10/25	1	45.50	1	45.40	45.15	0	29,402	0.00%
2021/10/22	15	46.11	14	45.51	45.05	1	30,261	0.00%
2021/10/21	5	46.02	9	45.70	46.30	-4	30,821	-0.01%
2021/10/19	0	0.00	0.2	44.60	44.50	-0.2	31,961	0.00%
2021/10/18	5	45.92	5	45.55	45.00	0	33,279	0.00%
2021/10/15	1	45.05	17	44.87	44.90	-16	34,479	-0.05%
2021/10/14	2	44.70	1	44.70	44.75	1	35,965	0.00%
2021/10/13	0	0.00	1	44.65	44.60	-1	38,464	0.00%
2021/10/12	3	44.82	6	44.75	44.60	-3	39,356	-0.01%
2021/10/06	1	44.95	4	44.15	44.45	-3	43,305	-0.01%
2021/10/05	1	43.80	0	0.00	44.90	1	45,729	0.00%
2021/10/04	1	44.55	7	44.56	44.20	-6	46,599	-0.01%
2021/10/01	4	45.00	1	45.00	45.10	3	47,959	0.01%
2021/09/30	1	45.60	2	45.73	45.85	-1	49,915	0.00%
2021/09/29	0	0.00	3	45.00	45.00	-3	51,403	-0.01%
2021/09/28	0	0.00	11	44.98	45.00	-11	53,570	-0.02%
2021/09/27	5	45.52	2	46.10	45.30	3	57,480	0.01%
2021/09/24	1	45.80	7	45.75	45.70	-6	62,167	-0.01%
2021/09/23	5	45.88	2	46.25	45.80	3	69,601	0.00%
2021/09/22	5	45.60	20	45.68	45.75	-15	76,836	-0.02%
2021/09/17	0	0.00	14	47.95	47.75	-14	80,788	-0.02%
2021/09/16	3	48.90	4	49.21	48.40	-1	82,968	0.00%
2021/09/15	2	48.80	2	48.70	48.75	0	83,489	0.00%
2021/09/14	10	49.45	20	49.17	49.30	-10	84,968	-0.01%
2021/09/13	33	50.35	16	49.75	50.50	17	86,300	0.02%
2021/09/10	4	49.25	3	49.20	48.75	1	86,105	0.00%
2021/09/09	6	47.87	2	47.75	47.90	4	86,148	0.00%
2021/09/08	2	47.58	5	48.97	47.05	-3	86,592	0.00%
2021/09/07	7	48.66	62	49.27	48.35	-55	86,871	-0.06%
2021/09/06	2	49.95	3	49.77	49.20	-1	86,924	0.00%
2021/09/03	2	49.00	1	49.60	48.85	1	87,286	0.00%
2021/09/02	5	49.54	2	49.15	48.60	3	87,905	0.00%
2021/09/01	11	50.44	1	50.50	50.20	10	88,583	0.01%
2021/08/31	3	50.27	3	50.47	50.60	0	88,670	0.00%
2021/08/30	10	50.21	4	50.60	49.95	6	89,428	0.01%
2021/08/27	2	49.40	5	49.98	50.20	-3	90,186	0.00%
2021/08/26	107	50.57	47	50.01	49.00	60	90,929	0.07%	大買/
2021/08/25	6	47.84	2	47.98	48.10	4	92,275	0.00%
2021/08/24	8	47.91	1	47.20	48.35	7	93,545	0.01%
2021/08/23	1	47.85	2	47.50	47.70	-1	96,102	0.00%
2021/08/20	16	45.96	0	0.00	46.00	16	97,374	0.02%
2021/08/19	2	47.43	1	47.45	46.55	1	98,081	0.00%
2021/08/18	9	46.31	7	47.58	48.55	2	98,353	0.00%
2021/08/17	6.5	47.01	34	47.90	47.00	-27.5	97,910	-0.03%
2021/08/16	5	51.34	71	50.31	50.40	-66	97,863	-0.07%
2021/08/13	73	52.30	1	52.50	52.30	72	98,613	0.07%
2021/08/12	2	52.35	8	52.80	53.50	-6	99,398	-0.01%
2021/08/11	12	52.18	11	51.45	50.90	1	100,420	0.00%
2021/08/10	3	51.13	2	51.00	50.90	1	99,818	0.00%
2021/08/09	5	52.04	151	51.79	51.50	-146	101,040	-0.14%	大賣/鉅額交易
2021/08/06	151	50.93	1	51.50	51.00	150	102,182	0.15%	大買/鉅額交易
2021/08/05	2	51.15	1	51.30	50.90	1	103,966	0.00%
2021/08/04	3	52.53	5	52.70	52.20	-2	105,230	0.00%
2021/08/03	6	53.28	6	53.33	53.50	0	108,385	0.00%
2021/08/02	2	52.25	1	53.90	54.10	1	110,971	0.00%
2021/07/30	22.5	53.26	9	53.27	52.00	13.5	111,955	0.01%
2021/07/29	5	53.42	5	52.48	53.60	0	113,192	0.00%
2021/07/28	26	51.30	0	0.00	51.30	26	114,079	0.02%
2021/07/27	3	51.83	2	52.70	51.60	1	115,128	0.00%
2021/07/26	18	53.29	14	53.66	52.80	4	116,132	0.00%
2021/07/23	12	55.60	4	55.13	55.20	8	116,839	0.01%
2021/07/22	7	55.13	24	56.21	53.60	-17	116,605	-0.01%
2021/07/21	33	59.43	13	59.53	56.50	20	116,067	0.02%
2021/07/20	11	58.50	44	58.02	58.40	-33	115,458	-0.03%
2021/07/19	368	60.33	339	60.04	60.00	29	115,103	0.03%	大買/大賣/
2021/07/16	86	58.85	83	58.23	58.30	3	115,684	0.00%
2021/07/15	68	57.08	12	56.70	58.50	56	116,177	0.05%
2021/07/14	3	54.93	2	55.70	54.40	1	116,278	0.00%
2021/07/13	26	57.60	34	58.42	56.30	-8	116,504	-0.01%
2021/07/12	4	58.98	16	60.01	59.60	-12	116,141	-0.01%
2021/07/09	7	57.63	29	57.72	56.90	-22	114,318	-0.02%
2021/07/08	320	58.01	327.2	58.04	58.00	-7.2	115,233	-0.01%	大買/大賣/
2021/07/07	164	58.48	238	57.47	57.10	-74	114,284	-0.06%	大買/大賣/
2021/07/06	326	59.86	337	59.53	59.50	-11	113,346	-0.01%	大買/大賣/
2021/07/05	327	62.43	375	60.61	60.50	-48	112,774	-0.04%	大買/大賣/
2021/07/02	349.2	61.22	244	60.11	59.90	105.2	112,517	0.09%	大買/大賣/鉅額交易
2021/07/01	93	60.20	52	60.31	60.30	41	110,796	0.04%
2021/06/30	96	61.10	68	61.33	59.50	28	106,551	0.03%
2021/06/29	100	56.32	117.5	56.74	57.90	-17.5	99,335	-0.02%	大賣/
2021/06/28	79	51.52	98	51.22	52.70	-19	92,252	-0.02%
2021/06/25	84	48.78	112	48.32	47.95	-28	88,275	-0.03%	大賣/
2021/06/24	0	0.00	1	47.15	46.50	-1	86,098	0.00%
2021/06/23	29	46.45	13	47.15	45.80	16	85,332	0.02%
2021/06/22	54	47.52	21	47.48	48.00	33	83,604	0.04%
2021/06/21	15	43.81	56	43.96	43.80	-41	81,795	-0.05%
2021/06/17	1	46.55	5	46.59	45.95	-4	80,959	0.00%
2021/06/16	11	45.98	20	46.54	45.75	-9	80,404	-0.01%
2021/06/15	2	46.55	0	0.00	47.05	2	79,901	0.00%
2021/06/11	5	46.00	1	45.80	45.95	4	79,516	0.01%
2021/06/10	9	45.69	6	45.00	46.55	3	79,163	0.00%
2021/06/09	4	46.46	11	46.28	45.75	-7	78,380	-0.01%
2021/06/08	3	48.68	1	47.90	47.80	2	77,628	0.00%
2021/06/07	10	47.26	6	48.08	47.60	4	77,228	0.01%
2021/06/04	12	49.09	17	49.53	48.60	-5	76,205	-0.01%
2021/06/03	29	49.22	9	49.56	48.80	20	75,253	0.03%
2021/06/02	115	49.07	81	49.69	49.05	34	74,534	0.05%	大買/
2021/06/01	16	47.22	11	46.63	47.90	5	72,757	0.01%
2021/05/31	23	47.93	26	47.46	46.00	-3	72,920	0.00%
2021/05/28	2	44.43	27	44.21	44.95	-25	70,381	-0.04%
2021/05/27	27	41.48	6	41.31	40.90	21	69,091	0.03%
2021/05/26	15	40.29	3	40.40	40.70	12	68,443	0.02%
2021/05/25	7	39.69	7	40.46	39.75	0	67,979	0.00%
2021/05/24	11	40.17	2	40.10	40.20	9	67,863	0.01%
2021/05/21	14	39.86	13	39.93	40.30	1	67,958	0.00%
2021/05/20	17.2	39.57	13	39.55	39.50	4.2	66,983	0.01%
2021/05/19	6	41.33	10	40.10	41.50	-4	65,721	-0.01%
2021/05/18	1	37.55	7	37.73	37.75	-6	64,142	-0.01%
2021/05/17	3	34.60	1	33.80	34.35	2	63,937	0.00%
2021/05/14	18	36.74	10	38.03	37.40	8	62,629	0.01%
2021/05/13	20.5	39.63	17	39.39	39.35	3.5	60,892	0.01%
2021/05/12	11	44.19	2	46.23	43.70	9	58,931	0.02%
2021/05/11	52	51.32	67	50.57	48.55	-15	57,459	-0.03%
2021/05/10	67	52.37	31	52.50	53.00	36	54,145	0.07%
2021/05/07	10	48.88	18	48.88	49.40	-8	51,262	-0.02%
2021/05/06	39	48.81	40	48.72	49.45	-1	49,859	0.00%
2021/05/05	11	45.92	14	45.85	45.95	-3	48,126	-0.01%
2021/05/04	8.5	43.72	10	44.22	43.70	-1.5	46,697	0.00%
2021/05/03	50	50.40	51	49.35	48.45	-1	45,015	0.00%
2021/04/29	66	48.70	47	48.07	48.00	19	43,382	0.04%
2021/04/28	9	46.69	5	47.86	46.45	4	41,922	0.01%
2021/04/27	5	48.69	3	48.37	47.85	2	41,642	0.00%
2021/04/26	20	48.40	11	47.72	48.70	9	40,781	0.02%
2021/04/23	29	46.21	30	46.09	45.70	-1	39,893	0.00%
2021/04/22	130.2	51.93	171.1	51.83	48.30	-40.9	38,942	-0.10%	大買/大賣/
2021/04/21	23	47.75	39	45.61	48.00	-16	35,741	-0.04%
2021/04/20	44	45.61	30.6	45.20	46.50	13.4	34,540	0.04%
2021/04/19	28	45.07	23.4	45.61	46.05	4.6	33,267	0.01%
2021/04/16	49	42.06	12.1	42.08	41.90	36.9	31,918	0.12%
2021/04/15	29	40.56	16	40.31	40.15	13	30,497	0.04%
2021/04/14	14	40.33	22	40.03	39.95	-8	30,141	-0.03%
2021/04/13	6	39.67	11	40.32	39.55	-5	28,521	-0.02%
2021/04/12	25	40.98	56	40.89	40.80	-31	28,017	-0.11%
2021/04/09	7	38.71	35	39.06	38.50	-28	26,927	-0.10%
2021/04/08	86.5	39.54	66.2	39.38	39.35	20.3	26,031	0.08%
2021/04/07	68	36.65	31	36.89	37.85	37	24,214	0.15%
2021/04/06	0	0.00	2	34.45	34.45	-2	22,297	-0.01%
2021/04/01	8	31.36	11	31.36	31.35	-3	22,073	-0.01%
2021/03/30	1	31.10	43	30.94	31.10	-42	21,953	-0.19%
2021/03/29	1	30.75	4	30.45	30.50	-3	22,022	-0.01%
2021/03/19	1	29.40	10	29.30	29.35	-9	25,487	-0.04%
2021/03/18	17	29.75	7	29.90	29.75	10	25,978	0.04%
2021/03/17	3	29.10	0	0.00	29.70	3	26,973	0.01%
2021/03/16	5	29.54	0	0.00	29.55	5	28,297	0.02%
2021/03/15	1	30.75	0	0.00	30.35	1	28,818	0.00%
2021/03/11	4	30.84	1	30.70	30.60	3	30,507	0.01%
2021/03/10	27	30.34	12	30.42	30.40	15	31,505	0.05%
2021/03/09	28	30.63	12	30.78	30.35	16	32,527	0.05%
2021/03/08	8	29.68	1	29.90	29.55	7	32,658	0.02%
2021/03/05	14	30.84	6	31.12	30.20	8	32,969	0.02%
2021/03/04	3	32.90	6	33.07	32.80	-3	33,058	-0.01%
2021/03/03	1	31.50	9.6	31.46	31.60	-8.6	32,025	-0.03%
2021/03/02	8	31.38	8	31.70	30.45	0	33,205	0.00%
2021/02/26	2	31.20	8	31.65	31.20	-6	33,433	-0.02%
2021/02/25	2	30.65	0	0.00	30.90	2	33,046	0.01%
2021/02/24	2	30.45	0	0.00	30.35	2	33,029	0.01%
2021/02/23	70	30.78	74	30.75	30.85	-4	32,714	-0.01%
2021/02/22	5	29.05	6	29.43	29.45	-1	32,028	0.00%
2021/02/19	0	0.00	2	27.85	28.20	-2	31,837	-0.01%
2021/02/18	4	27.95	2	27.95	27.85	2	31,859	0.01%
2021/02/17	0	0.00	5	27.26	27.65	-5	31,818	-0.02%
2021/02/05	11	25.58	3	25.37	25.50	8	31,545	0.03%
2021/02/03	3	25.78	0	0.00	25.70	3	31,928	0.01%
2021/02/02	0	0.00	5	26.20	26.45	-5	32,400	-0.02%
2021/02/01	0	0.00	10	25.70	26.20	-10	32,775	-0.03%
2021/01/29	10	25.25	1	25.10	25.10	9	33,013	0.03%
2021/01/28	0	0.00	2	25.25	25.40	-2	33,332	-0.01%
2021/01/27	0	0.00	12	25.98	25.80	-12	33,894	-0.04%
2021/01/26	1	26.50	4	26.71	26.80	-3	35,106	-0.01%
2021/01/25	5	26.60	0	0.00	27.15	5	35,725	0.01%
2021/01/22	0	0.00	3	25.30	25.90	-3	36,213	-0.01%
2021/01/21	0	0.00	4	26.21	25.90	-4	36,365	-0.01%
2021/01/20	12	26.53	5	26.25	25.85	7	37,058	0.02%
2021/01/19	0	0.00	1	27.75	27.10	-1	36,744	0.00%
2021/01/18	5	28.15	2	27.13	27.45	3	36,641	0.01%
2021/01/15	4	27.56	5	27.82	27.95	-1	36,487	0.00%
2021/01/14	1	28.65	2	29.30	28.65	-1	36,265	0.00%
2021/01/13	15	28.72	13	29.12	28.65	2	36,306	0.01%
2021/01/12	16	30.32	0	0.00	29.65	16	35,776	0.04%
2021/01/11	14	30.37	42	30.85	30.85	-28	35,532	-0.08%
2021/01/08	40	30.53	0	0.00	30.85	40	35,398	0.11%
2021/01/07	5	29.90	5	30.25	30.80	0	35,250	0.00%
2021/01/06	2	29.80	2	30.05	29.90	0	34,962	0.00%
2021/01/05	20	31.70	21	31.14	30.90	-1	35,339	0.00%
2021/01/04	4	30.90	0	0.00	31.00	4	35,400	0.01%
2020/12/31	0	0.00	1	31.05	31.30	-1	35,206	0.00%
2020/12/30	1	31.80	1	31.20	30.95	0	34,896	0.00%
2020/12/29	1	30.85	1	31.20	31.00	0	34,474	0.00%
2020/12/28	1	30.10	24	30.23	30.25	-23	34,001	-0.07%
2020/12/25	2	30.58	12	30.59	30.65	-10	33,585	-0.03%
2020/12/24	0	0.00	2	31.60	31.10	-2	33,198	-0.01%
2020/12/23	2	31.60	1	31.10	31.25	1	32,986	0.00%
2020/12/22	3.2	33.28	6	31.81	30.85	-2.8	32,667	-0.01%
2020/12/21	29.6	32.32	13	32.77	32.40	16.6	31,440	0.05%
2020/12/18	0	0.00	5	31.68	31.85	-5	30,695	-0.02%
2020/12/17	8	31.80	0	0.00	32.00	8	30,285	0.03%
2020/12/16	1	31.65	6	31.87	32.00	-5	29,947	-0.02%
2020/12/15	18	31.53	1	31.30	30.95	17	29,343	0.06%
2020/12/14	1	30.75	0	0.00	30.90	1	28,754	0.00%
2020/12/11	46	32.30	51	32.89	31.35	-5	28,210	-0.02%
2020/12/10	59	32.34	7	32.39	32.10	52	27,234	0.19%
2020/12/09	3	31.47	4.6	31.81	32.00	-1.6	25,915	-0.01%
2020/12/08	4	31.13	2.5	30.84	31.10	1.5	25,320	0.01%
2020/12/07	3	31.73	19	31.83	31.00	-16	24,861	-0.06%
2020/12/04	11	30.70	21	30.45	30.60	-10	23,494	-0.04%
2020/12/03	54	29.00	47	28.92	29.20	7	22,316	0.03%
2020/12/02	2	28.05	1	27.80	27.80	1	21,321	0.00%
2020/12/01	5	28.34	3	27.85	27.95	2	20,950	0.01%
2020/11/30	25	28.02	25	28.36	28.10	0	20,195	0.00%
2020/11/27	11	26.84	51.6	26.41	26.85	-40.6	19,182	-0.21%
2020/11/26	57	27.04	45.1	26.01	26.35	11.9	18,505	0.06%
2020/11/25	18	24.55	12	24.36	24.85	6	16,813	0.04%
2020/11/23	7	23.86	3	24.20	24.30	4	16,140	0.02%
2020/11/18	0	0.00	10	25.00	24.60	-10	15,415	-0.06%
2020/11/17	0	0.00	2	24.70	24.65	-2	15,220	-0.01%
2020/11/16	2	24.20	1	24.00	24.15	1	15,186	0.01%
2020/11/13	0	0.00	2	24.25	24.15	-2	15,049	-0.01%
2020/11/12	1	24.20	1	24.20	24.75	0	14,918	0.00%
2020/11/11	3	24.82	0	0.00	24.65	3	14,680	0.02%
2020/11/10	26	24.89	46	25.18	24.90	-20	14,494	-0.14%
2020/11/09	23.6	24.19	35.3	24.67	24.85	-11.7	13,952	-0.08%
2020/11/06	9	24.36	10	24.30	24.10	-1	13,465	-0.01%
2020/11/05	11.1	23.88	1	23.90	23.85	10.1	13,083	0.08%
2020/11/04	20	23.80	20	24.00	24.50	0	12,721	0.00%
2020/11/03	16	23.72	22	24.00	24.10	-6	12,087	-0.05%
2020/11/02	1	22.20	4	23.03	23.15	-3	10,669	-0.03%
2020/10/30	7	22.14	2	22.15	21.90	5	9,912	0.05%
2020/10/29	0.5	23.00	6	22.78	22.65	-5.5	9,077	-0.06%
2020/10/28	7	22.80	15	23.02	22.90	-8	8,635	-0.09%
2020/10/27	0	0.00	2	21.50	21.50	-2	7,762	-0.03%
2020/10/26	0	0.00	2.4	21.15	21.05	-2.4	7,681	-0.03%
2020/10/23	0	0.00	3	21.15	21.00	-3	7,646	-0.04%
2020/10/21	1	21.45	0	0.00	21.30	1	7,424	0.01%
2020/10/16	0	0.00	1	21.30	21.15	-1	7,049	-0.01%
2020/10/15	0	0.00	2	21.55	21.60	-2	6,976	-0.03%
2020/10/13	4	22.23	5	22.38	22.30	-1	6,791	-0.01%
2020/10/12	1	22.00	0	0.00	22.00	1	6,033	0.02%
2020/09/22	5	20.25	1	20.20	20.20	4	5,992	0.07%
2020/09/21	0	0.00	1	20.90	20.65	-1	6,179	-0.02%
2020/09/16	1	20.50	0	0.00	20.60	1	7,068	0.01%
2020/09/14	0	0.00	0	21.00	20.70	0	7,588	0.00%
2020/09/11	6	21.73	3	21.40	21.40	3	7,495	0.04%
2020/09/09	3	22.85	1	22.80	22.85	2	7,234	0.03%
2020/09/04	1	21.75	4	21.65	21.65	-3	7,277	-0.04%
2020/09/03	0	0.00	1	22.15	22.10	-1	7,259	-0.01%
2020/09/02	10	22.29	1	22.30	22.40	9	7,250	0.12%
2020/09/01	1	21.70	0	0.00	21.70	1	7,186	0.01%
2020/08/25	7	21.61	0	0.00	21.60	7	7,170	0.10%
2020/08/19	0	0.00	5	21.45	20.85	-5	7,141	-0.07%
2020/08/14	1	21.55	0	0.00	21.60	1	7,079	0.01%
2020/08/12	6	22.16	0	0.00	22.10	6	7,016	0.09%
2020/08/07	2	22.28	0	0.00	22.25	2	6,928	0.03%
2020/08/06	0	0.00	1	22.90	22.70	-1	6,895	-0.01%
2020/08/05	2	22.80	1	23.35	22.70	1	6,924	0.01%
2020/08/03	1	22.60	0	0.00	22.65	1	6,994	0.01%
2020/07/31	20	23.23	0	0.00	23.25	20	6,990	0.29%
2020/07/29	5	22.67	0	0.00	22.50	5	7,039	0.07%
2020/07/28	0	0.00	0.5	22.00	22.00	-0.5	7,185	-0.01%
2020/07/23	2	24.35	0	0.00	24.25	2	7,201	0.03%
2020/07/21	10	24.40	0	0.00	24.60	10	7,340	0.14%
2020/07/15	0	0.00	250	24.79	25.05	-250	7,408	-3.37%	大賣/鉅額交易
2020/07/14	250	25.86	0	0.00	25.80	250	7,402	3.38%	大買/鉅額交易
2020/07/13	23	26.29	0	0.00	26.00	23	7,330	0.31%
2020/07/09	3	27.10	22	27.33	27.30	-19	7,226	-0.26%
2020/07/08	3	26.78	0	0.00	26.80	3	7,106	0.04%
2020/07/07	1	26.80	1	26.95	26.80	0	7,175	0.00%
2020/07/06	0	0.00	5	26.75	26.90	-5	7,267	-0.07%
2020/07/03	10	26.55	5	26.60	26.85	5	7,334	0.07%
2020/06/30	0	0.00	45	27.07	27.10	-45	7,451	-0.60%
2020/06/24	2	25.60	2	26.05	26.05	0	6,930	0.00%
2020/06/23	2	25.25	2	25.30	25.40	0	6,650	0.00%
2020/06/22	5	26.15	0	0.00	25.25	5	6,309	0.08%
2020/06/19	5	26.16	20	27.00	26.00	-15	6,023	-0.25%
2020/06/18	13	26.94	0	0.00	26.95	13	5,733	0.23%
2020/06/17	10	27.20	0	0.00	27.20	10	5,692	0.18%
2020/06/16	20	27.25	0	0.00	27.30	20	5,803	0.34%
2020/06/15	11	27.18	0	0.00	27.15	11	5,907	0.19%
2020/06/12	0	0.00	2	27.83	27.90	-2	5,817	-0.03%
2020/06/11	0	0.00	3	27.95	27.55	-3	5,802	-0.05%
2020/06/09	0	0.00	7	27.94	27.80	-7	5,891	-0.12%
2020/06/03	0	0.00	17	27.45	27.40	-17	6,053	-0.28%
2020/06/01	6	26.65	0	0.00	26.70	6	6,069	0.10%
2020/05/29	11	27.07	2	27.00	26.85	9	6,065	0.15%
2020/05/28	0	0.00	43	27.83	27.45	-43	6,074	-0.71%
2020/05/27	11	27.36	0	0.00	27.10	11	6,063	0.18%
2020/05/26	0	0.00	10	27.45	27.30	-10	6,171	-0.16%
2020/05/25	5	26.75	2	26.50	27.00	3	6,216	0.05%
2020/05/22	0	0.00	7	27.45	27.00	-7	6,212	-0.11%
2020/05/21	1	26.70	1	26.95	26.95	0	6,149	0.00%
2020/05/20	0	0.00	1	26.10	26.85	-1	6,132	-0.02%
2020/05/19	1	25.85	2	25.80	25.80	-1	6,072	-0.02%
2020/05/18	1	25.50	0	0.00	25.40	1	6,049	0.02%
2020/05/15	2	25.93	0	0.00	25.55	2	6,073	0.03%
2020/05/14	1	25.80	0	0.00	25.80	1	6,044	0.02%
2020/05/13	0	0.00	9	26.60	26.80	-9	5,999	-0.15%
2020/05/12	1	26.80	0	0.00	26.80	1	6,009	0.02%
2020/05/08	8	27.16	5	27.05	26.95	3	5,899	0.05%
2020/05/07	1	27.15	0	0.00	27.35	1	5,826	0.02%
2020/05/05	6	27.28	0	0.00	27.40	6	5,752	0.10%
2020/05/04	0	0.00	6	27.45	27.50	-6	5,677	-0.11%
2020/04/30	9	26.69	0	0.00	26.65	9	5,504	0.16%
2020/04/27	0	0.00	1	26.20	26.40	-1	5,454	-0.02%
2020/04/23	2	25.35	0	0.00	25.20	2	5,316	0.04%
2020/04/22	1	24.80	0	0.00	25.50	1	5,315	0.02%
2020/04/21	5	25.58	0	0.00	25.55	5	5,316	0.09%
2020/04/17	3	25.73	0	0.00	25.50	3	5,337	0.06%
2020/04/10	10	25.70	1	25.40	25.40	9	5,271	0.17%
2020/04/09	0	0.00	4	25.01	25.40	-4	5,270	-0.08%
2020/04/07	1	24.15	0	0.00	24.10	1	5,091	0.02%
2020/04/06	6	24.31	0	0.00	24.30	6	5,104	0.12%
2020/04/01	1	24.90	0	0.00	25.00	1	5,046	0.02%
2020/03/31	1	26.20	0	0.00	26.90	1	5,005	0.02%
2020/03/27	3	26.87	0	0.00	26.70	3	5,279	0.06%
2020/03/26	2	26.93	0	0.00	27.10	2	5,517	0.04%
2020/03/25	3	27.53	0	0.00	27.20	3	5,748	0.05%
2020/03/24	0	0.00	1	26.45	26.70	-1	5,833	-0.02%
2020/03/23	0	0.00	15	25.50	25.30	-15	5,947	-0.25%
2020/03/20	2	24.98	1	24.90	25.65	1	6,001	0.02%
2020/03/19	1	24.20	8	24.56	24.20	-7	5,993	-0.12%
2020/03/18	0	0.00	2	27.50	26.85	-2	6,004	-0.03%
2020/03/13	3	28.00	0	0.00	28.40	3	5,943	0.05%
2020/03/12	1	30.00	11	29.96	30.00	-10	5,803	-0.17%
2020/03/11	0	0.00	2	30.63	30.35	-2	5,777	-0.03%
2020/03/06	2	29.90	0	0.00	30.00	2	5,825	0.03%
2020/03/05	0	0.00	1	30.65	30.75	-1	5,798	-0.02%
2020/03/03	13	31.10	10	31.00	31.00	3	5,757	0.05%
2020/03/02	3	31.40	9	31.29	31.40	-6	5,709	-0.11%
2020/02/27	6	31.24	0	0.00	30.90	6	5,635	0.11%
2020/02/26	1	31.90	0	0.00	31.65	1	5,528	0.02%
2020/02/20	1	31.15	0	0.00	30.95	1	5,467	0.02%
2020/02/19	0	0.00	2	31.10	31.10	-2	5,482	-0.04%
2020/02/18	2	30.80	1	30.95	30.90	1	5,541	0.02%
2020/02/13	1	30.15	0	0.00	30.15	1	5,722	0.02%
2020/02/12	1.2	29.81	0	0.00	29.85	1.2	5,695	0.02%
2020/02/11	1	29.55	0	0.00	29.60	1	5,690	0.02%
2020/02/07	1	29.30	0	0.00	29.25	1	5,679	0.02%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/02/03	0	0.00	3	29.45	29.35	-3	5,708	-0.05%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/20	10	31.20	0	0.00	31.10	10	5,774	0.17%
2020/01/17	0	0.00	6	31.40	31.45	-6	5,772	-0.10%
2020/01/15	1	31.70	0	0.00	31.65	1	5,814	0.02%
2020/01/13	4	31.53	5	31.99	31.95	-1	5,823	-0.02%
2020/01/09	1	30.65	0	0.00	30.60	1	5,892	0.02%
2020/01/08	1	31.00	0	0.00	30.50	1	5,899	0.02%
2020/01/07	2	31.33	0	0.00	31.25	2	5,859	0.03%
2020/01/06	2	31.38	0	0.00	31.20	2	5,879	0.03%
2020/01/03	4	31.73	1	31.45	31.40	3	5,842	0.05%
2020/01/02	1	32.10	1	32.15	32.10	0	5,790	0.00%
2019/12/31	1	32.05	0	0.00	32.05	1	5,811	0.02%
2019/12/30	1	32.30	0	0.00	32.30	1	5,817	0.02%
2019/12/26	7	31.93	0	0.00	31.80	7	5,815	0.12%
2019/12/25	0	0.00	2	32.50	32.30	-2	5,873	-0.03%
2019/12/24	3	32.10	0	0.00	32.60	3	5,872	0.05%
2019/12/23	0	0.00	10	32.60	32.55	-10	5,758	-0.17%
2019/12/20	2	31.75	8	31.83	31.75	-6	5,649	-0.11%
2019/12/18	16	31.31	2	31.40	31.40	14	5,345	0.26%
2019/12/17	5	30.60	0	0.00	30.70	5	5,184	0.10%
2019/12/16	4	30.70	0	0.00	30.85	4	5,103	0.08%
2019/12/13	2	30.43	1	30.35	30.45	1	4,980	0.02%
2019/12/10	5	29.50	0	0.00	29.30	5	4,850	0.10%
2019/11/28	10	29.55	0	0.00	29.55	10	4,244	0.24%
2019/11/27	10	29.55	0	0.00	29.50	10	4,243	0.24%
2019/11/20	1	30.60	0	0.00	30.40	1	4,381	0.02%
2019/11/19	2	30.25	0	0.00	30.25	2	4,450	0.04%
2019/11/15	1	29.65	0	0.00	29.50	1	4,528	0.02%
2019/11/13	1	31.15	4	31.60	30.85	-3	4,419	-0.07%
2019/11/12	0	0.00	4	32.50	32.40	-4	4,372	-0.09%
2019/11/05	10	33.10	0	0.00	32.90	10	4,697	0.21%
2019/11/04	0	0.00	4	32.95	32.55	-4	4,700	-0.09%
2019/11/01	4	32.95	0	0.00	33.00	4	4,678	0.09%
2019/10/31	3	32.85	10	32.90	32.90	-7	4,690	-0.15%
2019/10/30	13	32.70	0	0.00	32.50	13	4,689	0.28%
2019/10/29	2	32.95	0	0.00	33.25	2	4,613	0.04%
2019/10/24	1	33.80	0	0.00	33.85	1	4,536	0.02%
2019/10/21	1	33.70	0	0.00	33.60	1	4,619	0.02%
2019/10/18	1	33.30	0	0.00	33.15	1	4,716	0.02%
2019/10/09	1	33.45	0	0.00	33.20	1	4,487	0.02%
2019/10/04	6	32.54	0	0.00	32.50	6	4,375	0.14%
2019/10/03	5	32.95	0	0.00	32.95	5	4,342	0.12%
2019/09/27	1	35.20	0	0.00	34.75	1	4,071	0.02%
2019/09/26	1	35.90	0	0.00	35.25	1	3,985	0.03%
2019/09/25	4	36.61	0	0.00	36.00	4	3,866	0.10%
2019/09/20	0	0.00	1	39.00	39.00	-1	3,704	-0.03%
2019/09/17	10	40.05	0	0.00	39.50	10	3,932	0.25%
2019/09/16	5	40.10	0	0.00	39.95	5	4,111	0.12%
2019/09/04	13	39.68	5	39.25	39.25	8	4,457	0.18%
2019/09/03	0	0.00	2	39.15	39.40	-2	4,526	-0.04%
2019/09/02	1	38.60	0	0.00	38.75	1	4,470	0.02%
2019/08/28	0	0.00	2	38.10	38.10	-2	4,423	-0.05%
2019/08/27	2	38.15	0	0.00	38.10	2	4,431	0.05%
2019/08/23	1	38.10	1.6	38.18	38.15	-0.6	4,287	-0.01%
2019/08/22	1	39.75	0	0.00	39.20	1	4,191	0.02%
2019/08/21	1	40.50	0	0.00	40.50	1	4,089	0.02%
2019/08/20	2	40.85	0	0.00	40.50	2	4,042	0.05%
2019/08/14	0	0.00	201	43.06	42.50	-201	4,120	-4.88%	大賣/鉅額交易
2019/08/13	201	45.42	1	45.45	45.40	200	4,062	4.92%	大買/鉅額交易
2019/08/07	3	45.70	0	0.00	45.70	3	3,919	0.08%
2019/07/25	1	45.70	0	0.00	45.70	1	4,338	0.02%
2019/07/24	2	46.30	0	0.00	46.00	2	4,352	0.05%
2019/07/23	0	0.00	11	47.20	46.80	-11	4,290	-0.26%
2019/07/19	12	46.25	0	0.00	46.30	12	4,152	0.29%
2019/07/01	0	0.00	1	45.55	45.50	-1	5,207	-0.02%
2019/06/28	0	0.00	1	45.70	45.30	-1	5,252	-0.02%
2019/06/26	0	0.00	2	46.40	46.40	-2	5,218	-0.04%
2019/06/25	0	0.00	8	46.35	46.75	-8	5,301	-0.15%
2019/06/21	0	0.00	1	46.00	46.40	-1	5,328	-0.02%
2019/06/20	0	0.00	3	45.80	45.80	-3	5,183	-0.06%
2019/06/17	0	0.00	2	45.83	45.85	-2	5,770	-0.03%
2019/06/14	0	0.00	1	45.60	45.50	-1	5,918	-0.02%
2019/06/13	0	0.00	0.2	45.05	45.15	-0.2	5,961	0.00%
2019/06/12	0	0.00	5	44.85	44.90	-5	6,029	-0.08%
2019/06/10	0	0.00	2	44.15	44.15	-2	6,048	-0.03%
2019/06/04	1	43.90	3	43.97	43.95	-2	6,114	-0.03%
2019/05/29	0	0.00	2	44.40	44.15	-2	6,355	-0.03%
2019/05/28	0	0.00	3	44.10	44.10	-3	6,361	-0.05%
2019/05/23	10	45.45	10	44.70	44.05	0	6,541	0.00%
2019/05/20	1	44.70	6	44.32	43.95	-5	6,497	-0.08%
2019/05/17	0	0.00	5	43.92	43.90	-5	6,483	-0.08%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/14	2	44.00	0	0.00	43.80	2	6,884	0.03%
2019/05/13	0	0.00	8	43.76	43.70	-8	7,035	-0.11%
2019/05/10	4	43.85	0	0.00	43.85	4	7,139	0.06%
2019/05/08	1	44.00	0	0.00	43.90	1	7,191	0.01%
2019/05/07	0	0.00	1	44.30	44.25	-1	7,231	-0.01%
2019/05/06	2	44.60	2	44.65	44.40	0	7,482	0.00%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/25	1	43.80	4	44.05	43.90	-3	7,661	-0.04%
2019/04/24	5	43.80	0	0.00	43.85	5	7,751	0.06%
2019/04/22	0	0.00	0.2	43.75	43.75	-0.2	7,954	0.00%
2019/04/19	5	43.90	0	0.00	43.70	5	8,131	0.06%
2019/04/17	2	43.70	0	0.00	43.95	2	8,424	0.02%
2019/04/15	0	0.00	2	43.80	43.60	-2	8,982	-0.02%
2019/04/12	2	43.70	0	0.00	44.00	2	9,087	0.02%
2019/04/11	9	43.99	0	0.00	44.00	9	9,154	0.10%
2019/04/10	1	44.10	0	0.00	44.15	1	9,091	0.01%
2019/04/09	1	44.30	11	44.20	44.20	-10	9,093	-0.11%
2019/04/08	6	45.08	1	45.75	44.80	5	9,010	0.06%
2019/04/03	3	45.65	0	0.00	45.70	3	8,951	0.03%
2019/04/02	0	0.00	4	45.81	45.55	-4	9,222	-0.04%
2019/04/01	3	45.40	0	0.00	45.10	3	9,445	0.03%
2019/03/29	2	45.20	0	0.00	45.45	2	9,629	0.02%
2019/03/28	3	45.03	0	0.00	44.95	3	9,955	0.03%
2019/03/27	11	46.42	2	45.55	45.55	9	9,886	0.09%
2019/03/25	3	45.35	0	0.00	45.95	3	9,644	0.03%
2019/03/22	6	46.38	0	0.00	46.15	6	9,617	0.06%
2019/03/21	2	47.75	19	47.20	46.80	-17	9,505	-0.18%
2019/03/20	19	46.28	21	46.73	47.25	-2	9,335	-0.02%
2019/03/19	1	45.05	1	45.50	45.30	0	8,875	0.00%
2019/03/18	3	44.68	3	44.67	44.65	0	8,758	0.00%
2019/03/15	0	0.00	1	43.10	43.90	-1	8,722	-0.01%
2019/03/12	0	0.00	1	43.55	43.50	-1	8,700	-0.01%
2019/02/27	1	44.05	0	0.00	44.00	1	10,492	0.01%
2019/02/26	1	44.00	0	0.00	44.00	1	10,566	0.01%
2019/02/22	1	43.50	0	0.00	43.60	1	10,647	0.01%
2019/02/21	1	44.00	0	0.00	43.80	1	10,561	0.01%
2019/02/20	1	44.05	2	43.80	44.05	-1	10,551	-0.01%
2019/02/19	1	43.90	1	43.85	43.85	0	10,492	0.00%
2019/02/18	4	43.95	1	43.75	43.75	3	10,555	0.03%
2019/02/15	3	44.10	0	0.00	44.00	3	10,721	0.03%
2019/02/14	2	45.13	0	0.00	44.55	2	10,780	0.02%
2019/02/13	8	45.33	2	45.60	45.65	6	10,803	0.06%
2019/02/12	8	44.76	7	45.32	45.55	1	10,689	0.01%
2019/01/29	8	43.76	1	43.75	43.65	7	10,456	0.07%
2019/01/28	13	44.10	0	0.00	43.85	13	10,508	0.12%
2019/01/25	4	44.21	2	43.85	43.85	2	10,632	0.02%
2019/01/23	0	0.00	1	45.40	45.40	-1	10,602	-0.01%
2019/01/22	5	45.75	0	0.00	45.70	5	10,682	0.05%
2019/01/17	0.3	46.05	1	46.45	46.10	-0.8	11,343	-0.01%
2019/01/16	5	47.40	1	46.80	46.80	4	11,832	0.03%
2019/01/15	7.1	47.28	6.1	47.92	48.00	1	11,916	0.01%
2019/01/14	0	0.00	2	47.40	47.55	-2	12,217	-0.02%
2019/01/11	0	0.00	3	47.55	47.55	-3	12,817	-0.02%
2019/01/10	2	47.65	7	47.15	46.75	-5	13,226	-0.04%
2019/01/09	1	47.15	4	46.66	47.20	-3	13,256	-0.02%
2019/01/08	0	0.00	1	46.45	46.80	-1	13,112	-0.01%
2019/01/07	4	44.68	4	44.70	45.00	0	12,778	0.00%
2019/01/04	9	43.72	8	43.83	43.80	1	12,633	0.01%
2019/01/03	1	43.05	3	42.90	43.30	-2	12,793	-0.02%
2019/01/02	0	0.00	2	42.45	42.40	-2	12,962	-0.02%
2018/12/27	0.2	42.00	2	42.15	42.05	-1.8	13,354	-0.01%
2018/12/26	1	41.85	1	42.00	42.00	0	13,706	0.00%
2018/12/25	1	41.25	3	41.35	41.85	-2	14,400	-0.01%
2018/12/24	8	42.16	10	42.66	42.00	-2	14,374	-0.01%
2018/12/21	31	42.91	31	43.31	42.85	0	14,682	0.00%
2018/12/10	2	41.35	2	42.00	42.00	0	17,110	0.00%
2018/12/07	1	41.90	0	0.00	42.00	1	17,289	0.01%
2018/12/04	2	43.50	0	0.00	43.05	2	17,561	0.01%
2018/12/03	5	43.35	3	43.50	43.50	2	17,574	0.01%
2018/11/30	2	43.30	2	43.18	42.70	0	17,586	0.00%
2018/11/29	4	43.48	5	43.21	42.85	-1	17,471	-0.01%
2018/11/28	0	0.00	1.1	41.34	42.00	-1.1	17,670	-0.01%
2018/11/26	8	41.14	0	42.70	43.00	8	17,106	0.05%
2018/11/22	6	43.23	0	0.00	42.80	6	16,619	0.04%
2018/11/21	1	43.50	0	0.00	43.55	1	16,659	0.01%
2018/11/14	3	46.10	2	46.18	45.10	1	17,459	0.01%
2018/11/13	2.3	45.45	1	42.35	45.45	1.3	17,434	0.01%
2018/11/12	0	0.00	1	44.95	43.95	-1	17,616	-0.01%
2018/11/09	1	46.45	0	0.00	45.80	1	17,949	0.01%
2018/11/07	0	0.00	2	45.10	45.00	-2	18,827	-0.01%
2018/11/05	1.6	45.53	2	45.50	45.50	-0.4	19,218	0.00%
2018/11/02	3	45.90	0	0.00	45.35	3	19,466	0.02%
2018/11/01	2	44.80	1	43.80	44.90	1	19,434	0.01%
2018/10/30	5	42.90	0	0.00	43.15	5	19,967	0.03%
2018/10/29	1	44.55	0	0.00	43.25	1	19,877	0.01%
2018/10/26	0	0.00	5.2	43.83	43.30	-5.2	19,683	-0.03%
2018/10/25	3.1	43.22	3	44.20	43.20	0.1	19,475	0.00%
2018/10/24	4.2	47.75	3	47.90	46.95	1.2	19,131	0.01%
2018/10/22	0	0.00	1	51.80	51.30	-1	18,459	-0.01%
2018/10/19	25	49.18	35	50.41	51.30	-10	18,041	-0.06%
2018/10/18	3.8	47.57	5	46.97	48.60	-1.2	17,362	-0.01%
2018/10/17	1	46.45	0	0.00	46.00	1	16,799	0.01%
2018/10/16	0	0.00	2	47.80	47.80	-2	16,704	-0.01%
2018/10/15	0.3	47.30	0	0.00	47.30	0.3	16,678	0.00%
2018/10/12	1	45.60	0	0.00	47.05	1	16,635	0.01%
2018/10/11	5	46.28	5	45.41	45.25	0	16,853	0.00%
2018/10/09	3	49.35	6	47.98	50.20	-3	16,566	-0.02%
2018/10/08	0	0.00	3	49.95	49.00	-3	16,293	-0.02%
2018/10/05	23	50.29	12	50.49	50.60	11	16,074	0.07%
2018/10/04	45	48.85	51.9	50.30	51.30	-6.9	15,838	-0.04%
2018/10/03	93	50.80	85	50.18	49.00	8	15,498	0.05%
2018/10/01	10	51.80	11	52.36	53.10	-1	14,804	-0.01%
2018/09/28	0	0.00	21	53.78	53.50	-21	14,574	-0.14%
2018/09/27	21	50.38	20.2	54.80	54.80	0.8	14,303	0.01%
2018/09/26	21	51.68	5	52.32	52.00	16	14,006	0.11%
2018/09/25	0	0.00	2	54.70	54.00	-2	13,820	-0.01%
2018/09/21	1	53.20	0	0.00	53.20	1	13,491	0.01%
2018/09/20	4	51.80	19	51.73	52.50	-15	13,152	-0.11%
2018/09/19	113	48.13	122	49.08	50.30	-9	12,459	-0.07%	大買/大賣/
2018/09/18	7	45.50	8	46.41	46.60	-1	11,924	-0.01%
2018/09/17	0	0.00	1	44.85	44.80	-1	11,743	-0.01%
2018/09/14	30	44.38	30	44.15	44.15	0	11,835	0.00%
2018/09/13	1	44.40	1	44.60	44.50	0	11,874	0.00%
2018/09/12	0	0.00	9	45.18	44.40	-9	11,834	-0.08%
2018/09/11	102	42.67	102	43.74	43.75	0	11,729	0.00%	大買/大賣/
2018/09/10	8	42.28	2	42.75	42.15	6	11,960	0.05%
2018/09/07	2	43.15	0	0.00	43.00	2	12,155	0.02%
2018/09/06	1.1	43.75	1	43.50	43.50	0.1	12,518	0.00%
2018/09/05	0	0.00	1	43.55	43.60	-1	12,709	-0.01%
2018/09/04	4	43.10	1	43.75	43.25	3	12,711	0.02%
2018/09/03	10	43.68	53	43.55	43.00	-43	12,843	-0.33%
2018/08/29	0.1	46.40	0	0.00	46.40	0.1	13,091	0.00%
2018/08/28	8	46.88	153	46.54	47.00	-145	13,420	-1.08%	大賣/鉅額交易
2018/08/27	4	45.80	106	45.72	45.50	-102	14,187	-0.72%	大賣/鉅額交易
2018/08/24	5	45.74	253	46.01	45.50	-248	14,879	-1.67%	大賣/鉅額交易
2018/08/23	329	49.04	1	48.65	49.10	328	14,732	2.23%	大買/鉅額交易
2018/08/22	137	49.02	8	49.42	49.00	129	14,544	0.89%	大買/鉅額交易
2018/08/21	0	0.00	1	47.85	47.85	-1	14,216	-0.01%
2018/08/20	6	47.96	6	47.83	48.35	0	14,206	0.00%
2018/08/17	3	48.70	3	48.20	47.70	0	14,116	0.00%
2018/08/16	2	47.70	1	48.50	47.55	1	14,007	0.01%
2018/08/15	4	48.75	2	48.85	48.65	2	13,820	0.01%
2018/08/14	46	48.15	41.9	45.71	48.60	4.1	13,596	0.03%
2018/08/13	5	44.19	38.1	43.79	44.20	-33.1	12,965	-0.26%
2018/08/10	1	44.60	1	44.75	44.45	0	12,769	0.00%
2018/08/09	1	42.65	3	43.17	43.05	-2	12,528	-0.02%
2018/08/08	3	43.85	12	43.48	42.30	-9	12,499	-0.07%
2018/08/07	37	42.53	1	42.85	42.55	36	12,519	0.29%
2018/08/06	8	42.41	11	41.55	43.20	-3	12,948	-0.02%
2018/08/03	1	39.65	1	39.95	39.90	0	12,645	0.00%
2018/08/01	0	0.00	2	38.60	38.80	-2	12,662	-0.02%
2018/07/31	10	38.35	10	37.60	38.35	0	12,712	0.00%
2018/07/30	12	37.68	10	37.90	37.60	2	12,875	0.02%
2018/07/27	10	38.20	10	38.60	38.20	0	13,018	0.00%
2018/07/25	0	0.00	1	37.35	38.05	-1	13,286	-0.01%
2018/07/20	20	37.80	22	37.06	37.00	-2	14,122	-0.01%
2018/07/19	0	0.00	1	38.30	38.40	-1	14,329	-0.01%
2018/07/18	1	38.80	32	38.93	39.05	-31	14,832	-0.21%
2018/07/17	6	38.32	55	38.90	38.75	-49	15,220	-0.32%
2018/07/13	10	36.70	0	0.00	36.70	10	15,513	0.06%
2018/07/10	10	36.60	0	0.00	37.10	10	15,879	0.06%
2018/07/09	30	36.37	0	0.00	36.95	30	15,965	0.19%
2018/07/05	30	37.50	0	0.00	36.05	30	16,341	0.18%
2018/07/02	5	36.55	0	0.00	36.40	5	17,310	0.03%
2018/06/28	1.2	36.20	0	0.00	36.15	1.2	18,103	0.01%
2018/06/27	1	36.80	0	0.00	37.10	1	18,199	0.01%
2018/06/26	1	35.80	0	0.00	36.65	1	18,140	0.01%
2018/06/22	0	0.00	2	38.35	37.60	-2	18,084	-0.01%
2018/06/20	8	39.17	1	38.65	38.60	7	18,450	0.04%
2018/06/19	25	40.92	29	40.23	39.75	-4	18,457	-0.02%
2018/06/15	5	39.80	1	39.95	40.00	4	18,233	0.02%
2018/06/14	4	39.74	3	39.10	38.20	1	17,948	0.01%
2018/06/13	0	0.00	2	38.75	38.90	-2	17,594	-0.01%
2018/06/12	0	0.00	2	37.70	37.65	-2	17,398	-0.01%
2018/06/11	3	37.00	0	0.00	36.85	3	17,491	0.02%
2018/06/08	2	39.00	18	38.66	37.95	-16	17,661	-0.09%
2018/06/06	1	37.80	1	38.20	38.00	0	17,431	0.00%
2018/06/05	2	37.88	1	38.00	37.50	1	17,499	0.01%
2018/06/04	6	37.65	4	36.91	37.60	2	17,321	0.01%
2018/06/01	13	34.57	14	34.55	35.70	-1	16,652	-0.01%
2018/05/29	0	0.00	1	32.80	32.75	-1	17,850	-0.01%
2018/05/28	1	32.25	0.4	31.90	31.90	0.6	18,877	0.00%
2018/05/22	1	32.80	0	0.00	32.60	1	19,394	0.01%
2018/05/17	6	34.05	2	33.98	33.85	4	19,265	0.02%
2018/05/15	2	34.00	1	34.15	34.00	1	19,094	0.01%
2018/05/11	3	34.50	3	34.30	34.80	0	18,371	0.00%
2018/05/10	2	34.25	12	34.43	34.10	-10	18,209	-0.05%
2018/05/09	10	34.10	6	33.54	33.90	4	18,001	0.02%
2018/05/08	0	0.00	2	33.50	33.50	-2	17,997	-0.01%
2018/05/07	3	33.20	4	33.13	33.25	-1	17,972	-0.01%
2018/05/04	3	31.98	2	32.20	32.25	1	17,775	0.01%
2018/05/03	2	33.25	0	0.00	32.75	2	17,692	0.01%
2018/05/02	2	33.55	1	34.05	33.80	1	17,796	0.01%
2018/04/30	30	33.80	31	34.44	34.00	-1	17,715	-0.01%
2018/04/27	0	0.00	5.9	32.65	32.80	-5.9	17,368	-0.03%
2018/04/26	3	32.43	6	31.67	31.75	-3	17,300	-0.02%
2018/04/25	4	31.13	0	0.00	32.40	4	17,058	0.02%
2018/04/24	5	31.30	0	0.00	31.35	5	16,798	0.03%
2018/04/23	1	34.85	0.1	34.60	34.75	0.9	16,371	0.01%
2018/04/20	3	33.30	9	32.90	32.70	-6	15,968	-0.04%
2018/04/19	6	33.20	7	33.14	33.20	-1	15,831	-0.01%
2018/04/17	4	30.94	4	30.44	30.05	0	15,607	0.00%
2018/04/12	6	31.50	0	0.00	31.75	6	16,733	0.04%
2018/04/11	10	32.00	16	32.12	32.40	-6	17,304	-0.03%
2018/04/10	2	33.20	0	0.00	31.60	2	17,095	0.01%
2018/04/09	34	31.47	34	31.81	32.50	0	16,695	0.00%
2018/04/03	1	30.00	0	0.00	30.45	1	16,402	0.01%
2018/04/02	2	31.30	8	30.89	30.65	-6	16,248	-0.04%
2018/03/31	12	29.97	13	30.38	29.70	-1	15,958	-0.01%
2018/03/30	4	29.15	3	29.08	29.00	1	15,797	0.01%
2018/03/29	7	27.88	7	27.71	27.85	0	15,592	0.00%
2018/03/28	2	27.75	1	27.70	27.70	1	15,615	0.01%
2018/03/26	4	27.21	0	0.00	26.80	4	15,503	0.03%
2018/03/23	1	27.80	1	28.40	28.25	0	15,275	0.00%
2018/03/22	1	29.10	1	29.05	29.05	0	15,103	0.00%
2018/03/19	1	28.60	0	0.00	28.50	1	14,709	0.01%
2018/03/15	5	29.67	0	0.00	29.40	5	14,478	0.03%
2018/03/14	10	29.48	16	29.56	29.75	-6	14,263	-0.04%
2018/03/13	2	28.45	0	0.00	28.45	2	13,827	0.01%
2018/03/12	0	0.00	9	28.44	28.80	-9	13,710	-0.07%
2018/03/09	7	28.08	0	0.00	27.50	7	13,492	0.05%
2018/03/08	0	0.00	6	28.88	28.60	-6	13,144	-0.05%
2018/03/07	7	28.71	5	28.96	27.95	2	12,914	0.02%
2018/03/06	25	28.76	23	28.63	28.80	2	12,618	0.02%
2018/03/05	3	30.27	1	30.00	29.40	2	12,248	0.02%
2018/03/02	6	27.57	4	27.15	28.80	2	11,497	0.02%
2018/03/01	1	26.00	13	27.62	27.70	-12	10,438	-0.11%
2018/02/26	3	25.80	8	25.30	25.35	-5	9,170	-0.05%
2018/02/23	2	25.20	1	25.95	25.00	1	8,916	0.01%
2018/02/22	2	24.75	4	24.60	24.50	-2	8,601	-0.02%
2018/02/21	2	24.45	4	24.46	24.50	-2	8,393	-0.02%
2018/02/12	0	0.00	1	22.30	22.30	-1	8,095	-0.01%
2018/02/06	1	22.05	2	20.98	21.30	-1	8,053	-0.01%
2018/02/05	1	23.00	0	0.00	23.05	1	7,867	0.01%
2018/02/01	2	23.93	0	0.00	23.75	2	7,852	0.03%
2018/01/30	1	23.80	7	23.66	23.65	-6	7,702	-0.08%
2018/01/29	2	24.25	5	23.95	24.35	-3	7,678	-0.04%
2018/01/25	12	24.70	0	0.00	24.60	12	8,332	0.14%
2018/01/24	0	0.00	1.6	23.84	24.00	-1.6	8,182	-0.02%
2018/01/23	1	23.20	4	23.45	22.85	-3	8,008	-0.04%
2018/01/18	1	24.05	1	24.00	23.85	0	7,725	0.00%
2018/01/16	4	24.91	4	24.84	24.75	0	7,543	0.00%
2018/01/15	1	24.70	0	0.00	24.90	1	7,515	0.01%
2018/01/12	1	24.70	0	0.00	24.90	1	7,532	0.01%
2018/01/11	5	25.25	4.9	25.22	25.20	0.1	7,472	0.00%
2018/01/10	15	25.40	16	25.49	25.30	-1	7,221	-0.01%
2018/01/09	3	24.77	0	0.00	24.80	3	6,780	0.04%
2018/01/08	32	24.27	20	24.90	24.85	12	6,332	0.19%
2018/01/05	1	23.60	2	23.65	23.50	-1	5,586	-0.02%
2018/01/03	0	0.00	0.7	21.80	21.90	-0.7	4,714	-0.01%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

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

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼

券商分點績效/獲利分析

國票-南港券商分點個股進出
國票-南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

國票-南港 券商分點個股進出 國票-南港 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

國票-南港券商分點個股進出
國票-南港券商分點全部個股操作績效/獲利分析