大成鋼 (2027)-國票-和平券商分點個股進出

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
34.25
漲跌
▲0.80
漲幅
+2.39%
成交量
21,025張
產業
上市鋼鐵類股
1800人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－國票-和平券商分點個股進出

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-和平券商分點個股進出
國票-和平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
2024/11/22	1	34.40	2	34.10	34.25	-1	7,809	-0.01%
2024/11/20	5	33.92	0	0.00	33.45	5	7,295	0.07%
2024/11/19	4	33.85	0	0.00	33.45	4	6,900	0.06%
2024/11/18	0	0.00	1	34.70	34.45	-1	6,480	-0.02%
2024/11/15	3	32.78	0	0.00	32.55	3	6,026	0.05%
2024/11/14	2	32.78	0	0.00	32.65	2	5,903	0.03%
2024/11/13	5	34.10	0	0.00	33.30	5	5,812	0.09%
2024/11/12	1	34.80	5	35.13	34.70	-4	5,674	-0.07%
2024/11/11	2	35.58	0	0.00	35.50	2	5,597	0.04%
2024/11/08	4	35.35	3	35.30	35.05	1	5,477	0.02%
2024/11/07	26	36.20	15	36.91	35.50	11	5,377	0.20%
2024/11/06	1.1	33.13	4	33.35	34.15	-2.9	4,877	-0.06%
2024/11/05	0	0.00	0.3	32.85	32.65	-0.3	4,715	-0.01%
2024/11/01	3	32.65	0	0.00	32.80	3	4,972	0.06%
2024/10/28	1	32.70	0.2	32.80	32.95	0.8	5,327	0.02%
2024/10/25	1	32.50	0	0.00	32.40	1	5,426	0.02%
2024/10/24	0	0.00	0.4	32.85	32.70	-0.4	5,534	-0.01%
2024/10/23	0	0.00	2	33.40	33.20	-2	5,694	-0.04%
2024/10/15	5	33.20	0	0.00	33.15	5	7,077	0.07%
2024/10/14	2	33.55	0	0.00	33.70	2	7,309	0.03%
2024/10/11	1	33.60	0	0.00	33.20	1	7,397	0.01%
2024/10/04	5	35.40	5	35.90	35.60	0	7,383	0.00%
2024/09/30	5	35.05	0	0.00	34.65	5	7,390	0.07%
2024/09/27	5	34.60	26	35.26	35.50	-21	7,441	-0.28%
2024/09/26	1	33.60	0	0.00	33.60	1	7,262	0.01%
2024/09/20	0	0.00	1	34.00	34.25	-1	7,182	-0.01%
2024/09/11	1	32.00	0	32.25	31.90	1	7,501	0.01%
2024/09/10	6	32.36	2	32.28	32.10	4	7,535	0.05%
2024/09/06	6	33.75	1	33.70	33.70	5	7,574	0.07%
2024/09/05	105	33.91	6.4	33.86	33.80	98.6	7,663	1.29%	大買/
2024/09/04	1	34.15	0	0.00	34.00	1	7,747	0.01%
2024/08/30	1	36.40	0	0.00	36.50	1	7,898	0.01%
2024/08/22	0	0.00	5	35.95	35.80	-5	8,110	-0.06%
2024/08/14	0	0.00	0.8	34.80	34.80	-0.8	10,875	-0.01%
2024/08/13	5	34.45	0	0.00	34.45	5	11,088	0.05%
2024/08/09	4	35.00	0	0.00	34.90	4	11,199	0.04%
2024/08/07	0	0.00	1.2	35.05	35.30	-1.2	11,195	-0.01%
2024/08/05	12	34.33	13	34.87	34.20	-1	11,104	-0.01%
2024/08/02	7	38.20	0	0.00	38.20	7	10,904	0.06%
2024/08/01	0	0.00	200.1	39.20	39.45	-200.1	10,773	-1.86%	大賣/鉅額交易
2024/07/31	0	0.00	128	39.45	39.20	-128	10,639	-1.20%	大賣/鉅額交易
2024/07/30	0	38.70	0	0.00	39.50	0	10,558	0.00%
2024/07/26	2	39.05	0	0.00	39.60	2	10,409	0.02%
2024/07/23	1	38.95	23	39.42	39.50	-22	10,265	-0.21%
2024/07/22	3	38.40	14	38.74	38.95	-11	9,969	-0.11%
2024/07/18	0	0.00	9	39.01	39.20	-9	9,635	-0.09%
2024/07/17	0	0.00	2.3	38.20	38.30	-2.3	9,208	-0.03%
2024/07/16	3	37.85	0	0.00	37.75	3	9,072	0.03%
2024/07/15	0	0.00	4	37.88	37.65	-4	9,209	-0.04%
2024/07/12	0.4	36.85	1	36.65	36.95	-0.6	9,406	-0.01%
2024/07/11	1	36.35	0	0.00	36.50	1	9,418	0.01%
2024/07/09	3	36.55	0	0.00	36.65	3	9,578	0.03%
2024/07/08	0	0.00	1	36.95	37.00	-1	9,536	-0.01%
2024/07/05	0	0.00	29.2	36.71	37.05	-29.2	9,503	-0.31%
2024/07/04	1	36.65	1.1	36.70	36.80	-0.1	9,542	0.00%
2024/07/03	1	36.25	0.1	36.45	36.70	0.9	9,763	0.01%
2024/07/02	0	0.00	18.1	36.50	36.40	-18.1	9,697	-0.19%
2024/06/27	0	0.00	3.6	36.09	35.95	-3.6	9,814	-0.04%
2024/06/25	8	36.30	0	0.00	36.30	8	10,046	0.08%
2024/06/24	1	36.55	0	0.00	36.60	1	10,006	0.01%
2024/06/20	1	36.65	0	0.00	36.90	1	9,754	0.01%
2024/06/19	5	36.70	0	0.00	36.55	5	9,883	0.05%
2024/06/17	0	0.00	0.8	37.00	37.00	-0.8	10,037	-0.01%
2024/06/14	0	0.00	1	36.85	36.80	-1	10,100	-0.01%
2024/06/13	0	0.00	0.2	37.20	37.15	-0.2	10,046	0.00%
2024/06/12	8	37.43	0	0.00	37.65	8	10,052	0.08%
2024/06/11	5	37.73	0	0.00	37.75	5	10,102	0.05%
2024/06/07	4	38.22	102.8	38.49	38.65	-98.8	10,058	-0.98%	大賣/
2024/06/06	0	0.00	7	37.99	38.00	-7	9,981	-0.07%
2024/06/05	0.1	37.50	3.4	37.49	37.50	-3.4	9,939	-0.03%
2024/06/04	0	0.00	1	37.70	37.80	-1	9,988	-0.01%
2024/06/03	2	38.10	0	0.00	38.15	2	9,999	0.02%
2024/05/31	0	0.00	3	38.10	38.35	-3	10,013	-0.03%
2024/05/30	2	38.03	2	38.05	37.95	0	9,967	0.00%
2024/05/29	6	38.39	4	38.41	38.30	2	9,969	0.02%
2024/05/28	6	38.23	0	0.00	38.15	6	9,928	0.06%
2024/05/27	0.2	38.20	2	39.10	38.45	-1.8	9,781	-0.02%
2024/05/24	6.2	38.45	1	38.35	38.25	5.2	9,652	0.05%
2024/05/23	2	38.70	5	38.45	39.35	-3	9,528	-0.03%
2024/05/22	6	39.50	0	0.00	39.30	6	9,230	0.07%
2024/05/21	26	39.90	139.2	40.00	40.05	-113.2	8,857	-1.28%	大賣/鉅額交易
2024/05/20	11	40.54	260.2	39.56	40.05	-249.2	8,250	-3.02%	大賣/鉅額交易
2024/05/17	0	0.00	1	37.90	37.95	-1	6,952	-0.01%
2024/05/16	0	0.00	0.1	37.30	37.45	-0.1	6,734	0.00%
2024/05/15	0	0.00	11	37.19	37.05	-11	6,700	-0.16%
2024/05/14	0	0.00	1	36.95	36.95	-1	6,680	-0.01%
2024/05/10	1	36.70	3.9	36.79	37.15	-2.9	6,706	-0.04%
2024/05/08	0.9	37.00	0	0.00	37.15	0.9	6,657	0.01%
2024/05/07	0	0.00	2	37.15	37.20	-2	6,640	-0.03%
2024/05/02	0	0.00	1	37.20	37.60	-1	6,489	-0.02%
2024/04/30	1	37.15	0	0.00	36.80	1	6,401	0.02%
2024/04/29	1	36.90	1	37.00	37.25	0	6,371	0.00%
2024/04/24	10	37.10	0	0.00	37.10	10	6,260	0.16%
2024/04/23	0	0.00	4	37.75	37.80	-4	6,238	-0.06%
2024/04/19	6	37.57	22	37.81	37.70	-16	6,156	-0.26%
2024/04/18	17	37.79	8	38.43	37.80	9	5,910	0.15%
2024/04/17	1.4	37.04	5	37.09	36.95	-3.6	5,460	-0.07%
2024/04/15	13	36.98	3	36.90	36.70	10	5,378	0.19%
2024/04/12	0.4	36.45	0	0.00	36.50	0.4	5,281	0.01%
2024/04/11	1	36.75	1	36.60	36.65	0	5,268	0.00%
2024/04/10	6	37.11	2.6	37.04	37.00	3.4	5,292	0.06%
2024/04/09	3	37.30	10	37.57	37.50	-7	5,222	-0.13%
2024/04/08	4	36.65	0	0.00	36.60	4	5,021	0.08%
2024/04/03	1	37.00	1	36.70	36.10	0	5,001	0.00%
2024/04/02	0	0.00	0.4	36.10	36.10	-0.4	4,885	-0.01%
2024/04/01	1	36.60	0	0.00	36.40	1	4,908	0.02%
2024/03/29	0	0.00	5	36.90	36.50	-5	4,878	-0.10%
2024/03/28	3	37.18	0	0.00	37.10	3	4,763	0.06%
2024/03/27	1	36.20	1	36.30	36.65	0	4,780	0.00%
2024/03/25	2	36.60	0	0.00	36.70	2	5,151	0.04%
2024/03/22	6	37.14	3	37.23	37.10	3	5,369	0.06%
2024/03/21	0	0.00	10	37.00	37.15	-10	5,672	-0.18%
2024/03/20	0	0.00	5	36.59	36.40	-5	6,326	-0.08%
2024/03/19	0	0.00	5	36.25	36.30	-5	6,232	-0.08%
2024/03/18	1	36.00	1	35.90	35.90	0	6,169	0.00%
2024/03/15	2	35.95	3.6	35.93	36.30	-1.6	6,167	-0.03%
2024/03/14	0	0.00	5	36.30	36.30	-5	6,131	-0.08%
2024/03/13	1	36.05	21.4	35.83	35.70	-20.4	6,124	-0.33%
2024/03/12	0	0.00	1	36.05	36.20	-1	6,083	-0.02%
2024/03/11	0.6	35.60	0	0.00	35.60	0.6	6,087	0.01%
2024/03/07	0	0.00	2	35.65	35.85	-2	6,149	-0.03%
2024/03/06	2	36.05	0	0.00	36.05	2	6,233	0.03%
2024/03/01	1	36.20	2.4	36.08	36.05	-1.4	6,279	-0.02%
2024/02/27	3	35.83	0	0.00	35.80	3	6,304	0.05%
2024/02/23	11	36.27	1	36.30	36.20	10	6,355	0.16%
2024/02/21	2	36.40	0	0.00	36.30	2	6,463	0.03%
2024/02/20	1	36.40	14.3	36.55	36.40	-13.3	6,548	-0.20%
2024/02/19	2	36.65	6	36.58	36.75	-4	6,756	-0.06%
2024/02/15	2.2	35.93	0	0.00	36.20	2.2	6,797	0.03%
2024/02/02	0	0.00	1	36.75	36.80	-1	6,742	-0.01%
2024/01/31	1	36.85	0	0.00	37.10	1	6,760	0.01%
2024/01/30	3	37.05	0	0.00	36.95	3	6,760	0.04%
2024/01/29	0	0.00	0.2	37.35	37.40	-0.2	6,774	0.00%
2024/01/26	10	37.20	0	0.00	37.30	10	6,815	0.15%
2024/01/25	0	0.00	2	37.25	37.20	-2	6,835	-0.03%
2024/01/24	11	37.40	0	0.00	37.25	11	6,855	0.16%
2024/01/23	0	0.00	10	37.00	37.00	-10	6,875	-0.15%
2024/01/22	1	36.70	20	36.75	36.70	-19	6,892	-0.28%
2024/01/19	16	36.60	0	0.00	36.60	16	6,889	0.23%
2024/01/17	2	36.50	0	0.00	36.50	2	6,886	0.03%
2024/01/15	3	37.30	0	0.00	37.40	3	6,745	0.04%
2024/01/09	4	38.55	0	0.00	38.30	4	6,862	0.06%
2024/01/04	5	39.00	0	0.00	39.10	5	6,870	0.07%
2023/12/28	0	0.00	0.1	39.30	39.50	-0.1	6,803	0.00%
2023/12/27	0	0.00	1	39.45	39.35	-1	6,814	-0.01%
2023/12/26	14	39.55	0	0.00	39.50	14	6,754	0.21%
2023/12/25	1	40.10	0	0.00	39.45	1	6,760	0.01%
2023/12/22	3	39.30	5	39.20	39.20	-2	6,693	-0.03%
2023/12/21	0	0.00	1	39.35	39.35	-1	6,577	-0.02%
2023/12/20	11	39.63	0	0.00	39.70	11	6,433	0.17%
2023/12/19	103.1	38.87	13	39.39	39.70	90.1	6,198	1.45%	大買/
2023/12/18	11	40.26	5	39.80	39.75	6	5,956	0.10%
2023/12/15	6	40.01	102.2	40.00	39.55	-96.2	5,561	-1.73%	大賣/
2023/12/14	0	0.00	0.1	38.20	38.20	-0.1	4,839	0.00%
2023/12/11	0	0.00	3.1	38.40	38.40	-3.1	5,332	-0.06%
2023/12/07	0	0.00	1	38.90	38.80	-1	5,187	-0.02%
2023/12/04	0	0.00	1	39.30	39.25	-1	5,231	-0.02%
2023/12/01	0	0.00	6	39.10	38.85	-6	5,216	-0.12%
2023/11/30	0	0.00	3	38.35	38.65	-3	5,124	-0.06%
2023/11/28	3	38.45	2	38.25	38.65	1	5,256	0.02%
2023/11/22	3.1	38.60	2.4	38.50	38.60	0.6	5,234	0.01%
2023/11/21	0.1	38.40	0	0.00	38.50	0.1	5,185	0.00%
2023/11/17	7.2	38.26	10	38.05	38.10	-2.8	5,070	-0.05%
2023/11/16	0.1	38.10	32	37.73	38.15	-31.9	5,020	-0.64%
2023/11/13	0	0.00	3	37.05	36.60	-3	4,976	-0.06%
2023/11/09	10	37.50	7	37.41	37.30	3	5,274	0.06%
2023/11/08	0	0.00	5	37.20	37.20	-5	5,457	-0.09%
2023/11/06	5	37.35	2	37.40	37.15	3	5,629	0.05%
2023/11/03	0	0.00	3	37.40	37.30	-3	5,708	-0.05%
2023/11/02	0	0.00	2	36.90	36.95	-2	5,721	-0.03%
2023/11/01	2.4	36.83	0	0.00	36.65	2.4	5,768	0.04%
2023/10/30	0	0.00	4	37.05	37.10	-4	6,064	-0.07%
2023/10/27	0	0.00	4	36.60	36.70	-4	6,120	-0.07%
2023/10/25	0	0.00	1	36.70	36.90	-1	7,181	-0.01%
2023/10/20	1	36.35	10	36.15	36.15	-9	8,419	-0.11%
2023/10/18	0	0.00	2	37.13	36.65	-2	8,901	-0.02%
2023/10/16	0	0.00	1	37.50	37.35	-1	9,295	-0.01%
2023/10/12	0	0.00	2	37.20	37.40	-2	9,474	-0.02%
2023/10/11	3	37.37	0	0.00	37.35	3	9,524	0.03%
2023/10/06	0	0.00	36.4	36.75	36.75	-36.4	9,518	-0.38%
2023/10/05	1	36.65	0	0.00	36.65	1	9,569	0.01%
2023/10/04	0.6	36.25	0.4	36.25	36.45	0.2	9,591	0.00%
2023/10/03	1.1	36.31	0	0.00	36.15	1.1	9,588	0.01%
2023/10/02	0.2	36.77	0	0.00	36.65	0.2	9,602	0.00%
2023/09/28	5	36.80	0	0.00	36.85	5	9,642	0.05%
2023/09/27	2	36.93	5	37.20	36.95	-3	9,641	-0.03%
2023/09/26	10	37.40	2	37.45	37.45	8	9,665	0.08%
2023/09/25	1	38.10	0	0.00	38.00	1	9,676	0.01%
2023/09/22	0	0.00	2	37.95	38.15	-2	9,667	-0.02%
2023/09/21	0.5	38.05	0	0.00	37.95	0.5	9,652	0.00%
2023/09/20	0	0.00	5	38.53	38.40	-5	9,623	-0.05%
2023/09/19	7	38.59	2	38.55	38.40	5	9,625	0.05%
2023/09/18	8.4	38.87	15.1	38.80	38.70	-6.7	9,616	-0.07%
2023/09/15	0	0.00	65	37.91	38.50	-65	9,394	-0.69%
2023/09/14	0	0.00	1	36.50	36.75	-1	9,158	-0.01%
2023/09/12	0	0.00	4.4	36.10	36.20	-4.4	9,426	-0.05%
2023/09/08	40	35.75	0	36.10	36.10	40	9,678	0.41%
2023/09/07	8.1	35.86	0.4	36.00	35.75	7.7	9,781	0.08%
2023/09/06	0.2	36.89	10	36.67	36.45	-9.8	9,722	-0.10%
2023/09/05	0.2	37.05	0	0.00	37.25	0.2	9,727	0.00%
2023/09/04	5	36.72	1	36.95	37.20	4	9,828	0.04%
2023/08/31	0	0.00	1	36.45	36.30	-1	9,783	-0.01%
2023/08/29	11	35.67	0	0.00	35.75	11	10,067	0.11%
2023/08/28	3	35.87	1	35.85	35.90	2	10,061	0.02%
2023/08/23	2	35.93	5	36.00	35.95	-3	10,120	-0.03%
2023/08/22	1	35.90	0	0.00	35.90	1	10,143	0.01%
2023/08/21	7	36.55	0	0.00	36.30	7	10,124	0.07%
2023/08/18	5	37.07	3	37.25	37.00	2	10,110	0.02%
2023/08/17	1	36.45	1	36.60	36.45	0	10,050	0.00%
2023/08/16	7	36.01	1	35.80	36.30	6	10,040	0.06%
2023/08/15	5	37.05	3	37.65	37.00	2	9,926	0.02%
2023/08/14	7.3	37.82	0	0.00	37.75	7.3	9,799	0.07%
2023/08/11	1	39.30	2	39.15	39.45	-1	9,620	-0.01%
2023/08/10	17	39.52	0	0.00	39.80	17	9,544	0.18%
2023/08/09	4	39.95	5	39.75	40.05	-1	9,515	-0.01%
2023/08/08	1	40.15	0	0.00	40.40	1	9,482	0.01%
2023/08/07	1	40.25	0	0.00	40.50	1	9,485	0.01%
2023/08/04	13	40.04	26	40.08	40.45	-13	9,448	-0.14%
2023/08/02	1	40.00	3	40.60	40.15	-2	9,483	-0.02%
2023/08/01	5	39.45	0	0.00	39.40	5	9,383	0.05%
2023/07/31	5	39.37	2	39.60	39.50	3	9,346	0.03%
2023/07/28	33.8	39.92	3	40.05	39.95	30.8	9,096	0.34%
2023/07/27	40	49.28	14	49.69	49.90	26	8,302	0.31%
2023/07/26	14	48.92	1	48.95	48.90	13	7,702	0.17%
2023/07/25	7	48.93	21	49.02	48.95	-14	7,395	-0.19%
2023/07/24	5	48.30	0	0.00	48.80	5	7,187	0.07%
2023/07/21	13	48.67	2	49.70	48.70	11	7,075	0.16%
2023/07/20	12	48.35	28.1	49.24	49.45	-16.1	6,883	-0.23%
2023/07/19	3	47.62	0	0.00	47.80	3	6,469	0.05%
2023/07/18	0	0.00	8	47.53	47.95	-8	6,483	-0.12%
2023/07/17	5	47.90	1	48.00	48.00	4	6,400	0.06%
2023/07/14	16	47.83	6	47.88	47.75	10	6,419	0.16%
2023/07/13	2.2	47.59	0	0.00	47.45	2.2	6,444	0.03%
2023/07/11	0	0.00	1	47.15	47.20	-1	6,483	-0.02%
2023/07/10	3.1	47.12	3	47.32	47.10	0.1	6,561	0.00%
2023/07/07	6	47.01	1	47.05	47.15	5	6,701	0.07%
2023/07/06	8	47.61	0	0.00	47.50	8	6,724	0.12%
2023/07/05	5	48.20	1	48.15	48.05	4	6,681	0.06%
2023/07/04	0	0.00	2	48.10	48.20	-2	6,685	-0.03%
2023/07/03	0	0.00	2	47.95	47.95	-2	6,792	-0.03%
2023/06/29	0	0.00	2	47.55	47.35	-2	6,857	-0.03%
2023/06/28	0.1	47.60	5	47.45	47.55	-4.9	6,852	-0.07%
2023/06/27	0	0.00	2	48.05	47.45	-2	6,872	-0.03%
2023/06/26	0	0.00	2	47.60	47.60	-2	6,845	-0.03%
2023/06/21	1	47.30	4	47.31	47.30	-3	6,845	-0.04%
2023/06/20	2	47.38	2	47.45	47.50	0	6,847	0.00%
2023/06/19	8	48.03	5.2	47.95	47.90	2.8	6,836	0.04%
2023/06/16	2	48.74	4	48.41	48.35	-2	6,840	-0.03%
2023/06/15	1	47.25	14	47.64	47.95	-13	6,728	-0.19%
2023/06/14	0	46.90	3	46.87	47.00	-3	6,682	-0.04%
2023/06/13	1	46.35	0	0.00	46.40	1	6,970	0.01%
2023/06/12	1	46.90	3	46.82	46.95	-2	7,263	-0.03%
2023/06/09	0	0.00	4	47.26	47.40	-4	8,323	-0.05%
2023/06/08	0	0.00	2	47.40	47.25	-2	8,588	-0.02%
2023/06/07	3	46.95	1	46.95	47.00	2	8,554	0.02%
2023/06/06	1	46.90	5	46.83	46.90	-4	8,634	-0.05%
2023/06/05	5	46.45	38	46.99	46.90	-33	8,690	-0.38%
2023/06/02	4	45.64	10	45.65	45.70	-6	8,633	-0.07%
2023/06/01	1	45.35	1	45.45	45.45	0	8,797	0.00%
2023/05/31	0	0.00	0.1	45.40	45.10	-0.1	8,817	0.00%
2023/05/26	0	0.00	0.1	45.10	44.95	-0.1	8,870	0.00%
2023/05/24	1	45.60	11	45.59	45.60	-10	8,931	-0.11%
2023/05/23	1.1	45.72	1	45.40	45.40	0.1	8,963	0.00%
2023/05/22	0	0.00	13	45.46	45.50	-13	8,960	-0.15%
2023/05/19	1	45.10	1	45.10	45.10	0	9,005	0.00%
2023/05/18	2	44.80	0	0.00	44.85	2	8,996	0.02%
2023/05/17	1	44.80	11	44.70	44.70	-10	9,283	-0.11%
2023/05/15	1	43.80	0	0.00	44.05	1	9,356	0.01%
2023/05/09	5	44.30	0	0.00	44.45	5	9,511	0.05%
2023/05/08	1	45.45	23	45.35	45.45	-22	9,438	-0.23%
2023/05/04	0	0.00	9	44.55	44.70	-9	9,540	-0.09%
2023/05/02	1	44.60	11	44.75	44.85	-10	9,999	-0.10%
2023/04/28	2	44.28	3.1	44.15	44.45	-1.1	10,123	-0.01%
2023/04/27	0	0.00	11	43.90	43.85	-11	10,157	-0.11%
2023/04/26	6	42.98	0	0.00	43.25	6	10,176	0.06%
2023/04/25	25	43.73	0	0.00	43.40	25	10,141	0.25%
2023/04/24	6	44.06	0	0.00	44.05	6	10,117	0.06%
2023/04/21	23	44.38	0	0.00	44.20	23	10,201	0.23%
2023/04/20	4	44.88	0	0.00	44.85	4	10,184	0.04%
2023/04/19	12	45.06	0	0.00	45.05	12	10,215	0.12%
2023/04/18	5	45.80	6	45.47	45.35	-1	10,145	-0.01%
2023/04/14	5	45.35	3.1	45.40	45.35	1.9	10,046	0.02%
2023/04/13	0	0.00	10	45.60	45.45	-10	10,047	-0.10%
2023/04/12	23	45.56	1.2	45.57	45.30	21.8	10,044	0.22%
2023/04/11	1	44.85	0	0.00	44.80	1	9,940	0.01%
2023/04/10	12	44.99	0	0.00	44.90	12	9,940	0.12%
2023/04/07	12	44.82	3	44.90	44.85	9	9,949	0.09%
2023/04/06	5	44.91	13.1	44.80	44.85	-8.1	10,057	-0.08%
2023/03/31	1	45.60	0.2	46.00	45.50	0.8	10,114	0.01%
2023/03/30	0	0.00	4.2	45.45	45.60	-4.2	10,624	-0.04%
2023/03/29	0	0.00	1	45.40	45.40	-1	11,252	-0.01%
2023/03/28	0	0.00	1	45.45	45.35	-1	11,750	-0.01%
2023/03/24	27	45.19	10	45.30	45.15	17	12,834	0.13%
2023/03/23	13	45.26	0	0.00	45.25	13	13,167	0.10%
2023/03/22	2	45.53	1	45.50	45.50	1	13,439	0.01%
2023/03/21	10	45.40	1	45.60	45.30	9	13,955	0.06%
2023/03/20	1	45.35	3	45.28	45.20	-2	14,144	-0.01%
2023/03/17	23.1	45.01	0	0.00	45.45	23.1	14,211	0.16%
2023/03/16	23	44.75	1	44.50	44.50	22	14,219	0.15%
2023/03/15	13	46.94	90	45.95	45.80	-77	14,140	-0.54%
2023/03/14	39.1	46.74	76	46.94	46.55	-36.9	14,124	-0.26%
2023/03/13	105	45.10	0.2	44.55	45.35	104.8	13,791	0.76%	大買/鉅額交易
2023/03/10	2	44.40	0	0.00	44.40	2	13,477	0.01%
2023/03/09	7	45.13	19	44.87	44.70	-12	13,485	-0.09%
2023/03/08	2	44.75	11.9	44.94	45.10	-9.9	13,415	-0.07%
2023/03/07	6	44.93	9.3	44.90	45.00	-3.3	13,319	-0.02%
2023/03/06	5	44.52	15	44.45	44.50	-10	13,125	-0.08%
2023/03/03	0	0.00	2	43.50	43.60	-2	12,992	-0.02%
2023/03/02	1	43.15	0	0.00	43.40	1	13,007	0.01%
2023/03/01	9	43.10	1	43.50	43.10	8	13,041	0.06%
2023/02/23	8	43.63	0	0.00	43.60	8	13,118	0.06%
2023/02/22	17	43.12	0	0.00	43.20	17	13,291	0.13%
2023/02/21	0	0.00	4	43.30	43.45	-4	13,412	-0.03%
2023/02/17	9	42.74	5	42.75	42.80	4	14,206	0.03%
2023/02/16	1	43.15	0	0.00	43.10	1	14,818	0.01%
2023/02/15	6	42.94	0	0.00	42.90	6	14,935	0.04%
2023/02/14	0	0.00	2	44.15	43.95	-2	14,645	-0.01%
2023/02/13	3	44.10	1	43.95	44.15	2	14,664	0.01%
2023/02/10	2	43.95	0	0.00	43.80	2	14,750	0.01%
2023/02/09	0	0.00	1	44.50	44.40	-1	14,925	-0.01%
2023/02/07	10	44.00	0	0.00	44.35	10	14,906	0.07%
2023/02/06	1.5	43.90	0	0.00	43.95	1.5	14,902	0.01%
2023/02/03	2	44.20	11	44.31	44.20	-9	14,902	-0.06%
2023/02/02	2	44.65	1	44.65	44.95	1	14,847	0.01%
2023/02/01	14	44.80	16	45.22	44.90	-2	14,751	-0.01%
2023/01/31	4	44.55	6	44.71	44.80	-2	14,533	-0.01%
2023/01/30	2	43.83	0	0.00	44.30	2	14,397	0.01%
2023/01/17	3	43.30	0	0.00	43.50	3	14,281	0.02%
2023/01/16	5	43.30	0	0.00	43.00	5	14,298	0.03%
2023/01/12	0	0.00	5	43.65	43.40	-5	14,410	-0.03%
2023/01/11	0	0.00	3	43.28	43.20	-3	14,393	-0.02%
2023/01/10	3	42.90	0	0.00	42.90	3	14,346	0.02%
2023/01/05	1	42.75	1	42.40	42.25	0	14,714	0.00%
2022/12/30	0	0.00	2	42.00	42.40	-2	14,786	-0.01%
2022/12/29	2	41.15	0	0.00	41.35	2	14,795	0.01%
2022/12/28	5	41.80	0	0.00	41.65	5	14,922	0.03%
2022/12/27	100	42.23	1	42.15	42.25	99	15,021	0.66%
2022/12/26	1	42.50	0	0.00	42.10	1	15,103	0.01%
2022/12/23	3	43.08	0	0.00	43.15	3	15,177	0.02%
2022/12/22	0	0.00	6	43.20	44.00	-6	15,033	-0.04%
2022/12/21	7.3	42.66	11	42.89	43.00	-3.7	14,606	-0.03%
2022/12/20	4	41.66	3	41.98	41.50	1	14,020	0.01%
2022/12/19	13	42.04	2	42.03	42.00	11	13,648	0.08%
2022/12/16	11	43.99	1	44.15	43.55	10	13,086	0.08%
2022/12/15	5	44.84	14	44.93	44.75	-9	12,606	-0.07%
2022/12/14	7	43.74	3	43.95	44.20	4	12,315	0.03%
2022/12/13	7	43.93	22	43.92	43.60	-15	12,024	-0.12%
2022/12/12	3	41.78	0	0.00	42.45	3	11,484	0.03%
2022/12/08	0	0.00	1	43.20	43.20	-1	11,166	-0.01%
2022/12/07	4	42.96	6	43.36	43.10	-2	11,063	-0.02%
2022/12/06	7	43.48	8	43.36	42.80	-1	10,897	-0.01%
2022/12/05	0	0.00	29	43.11	43.30	-29	10,634	-0.27%
2022/12/01	1	40.95	4	40.78	40.50	-3	10,017	-0.03%
2022/11/30	6	40.31	12	40.31	40.25	-6	9,943	-0.06%
2022/11/28	1	39.60	0	0.00	39.55	1	9,958	0.01%
2022/11/25	1	40.60	1	40.50	40.00	0	10,050	0.00%
2022/11/24	5	40.00	4	40.03	40.05	1	10,023	0.01%
2022/11/23	1	40.00	1	39.85	39.85	0	10,015	0.00%
2022/11/22	0	0.00	3	39.60	39.80	-3	10,063	-0.03%
2022/11/21	3	39.75	0	0.00	40.15	3	10,088	0.03%
2022/11/18	4	40.13	1	39.95	39.90	3	10,079	0.03%
2022/11/17	3	41.02	6.1	41.00	41.10	-3.1	9,984	-0.03%
2022/11/16	8.2	41.54	4	41.02	40.85	4.2	9,873	0.04%
2022/11/15	15	41.51	13	41.39	41.30	2	9,570	0.02%
2022/11/14	3	40.32	9	40.71	40.80	-6	9,242	-0.07%
2022/11/11	0	0.00	1	39.70	39.25	-1	9,020	-0.01%
2022/11/09	0	0.00	12	40.01	39.60	-12	9,324	-0.13%
2022/11/08	0	0.00	1	39.30	39.45	-1	9,820	-0.01%
2022/11/07	2	39.20	6	38.78	39.40	-4	10,501	-0.04%
2022/11/04	1	37.25	4	37.55	37.45	-3	10,317	-0.03%
2022/11/02	2	38.10	5	38.20	38.05	-3	10,278	-0.03%
2022/10/28	5	38.20	0	0.00	37.80	5	10,252	0.05%
2022/10/27	0	0.00	5	38.80	38.85	-5	10,283	-0.05%
2022/10/26	5	38.29	0	0.00	38.15	5	10,434	0.05%
2022/10/25	2	38.20	2	38.60	38.75	0	10,655	0.00%
2022/10/21	0	0.00	0.1	38.60	38.45	-0.1	10,610	0.00%
2022/10/20	2	37.80	4	37.75	38.65	-2	10,581	-0.02%
2022/10/18	1.1	39.05	0	0.00	38.90	1.1	10,689	0.01%
2022/10/17	100	38.80	4	38.55	39.10	96	10,730	0.89%
2022/10/14	2	39.05	24.2	39.09	39.10	-22.2	10,733	-0.21%
2022/10/13	2.1	36.97	3	37.53	37.20	-1	10,777	-0.01%
2022/10/07	0	0.00	10	39.30	39.20	-10	10,890	-0.09%
2022/10/06	0	0.00	0	38.75	39.20	0	10,921	0.00%
2022/10/05	4	39.50	10.1	39.15	39.20	-6.1	10,898	-0.06%
2022/10/04	0	0.00	2	39.05	39.30	-2	10,783	-0.02%
2022/09/30	50	35.95	50	37.46	37.80	0	10,679	0.00%
2022/09/29	0	0.00	2	36.20	35.90	-2	10,539	-0.02%
2022/09/28	2	35.65	0	0.00	35.25	2	10,558	0.02%
2022/09/23	0	0.00	7	39.12	39.00	-7	10,523	-0.07%
2022/09/22	0	0.00	3	38.25	39.00	-3	10,588	-0.03%
2022/09/21	11	39.12	1	39.75	38.85	10	10,574	0.09%
2022/09/13	0	0.00	1	40.00	40.00	-1	11,066	-0.01%
2022/09/12	1.2	39.81	3	39.80	39.85	-1.8	11,356	-0.02%
2022/09/08	15	38.94	12.1	38.51	39.10	2.9	11,407	0.03%
2022/09/07	1	37.40	0	0.00	37.50	1	11,508	0.01%
2022/09/06	2	37.75	0	0.00	37.80	2	11,585	0.02%
2022/09/02	1	38.10	0	0.00	38.05	1	12,013	0.01%
2022/09/01	5	38.94	0	0.00	38.65	5	11,982	0.04%
2022/08/31	0	0.00	1	39.40	39.55	-1	11,877	-0.01%
2022/08/30	3	39.63	0	0.00	39.70	3	11,907	0.03%
2022/08/26	0	0.00	1	40.35	40.45	-1	11,929	-0.01%
2022/08/25	10	40.20	0	0.00	40.35	10	11,897	0.08%
2022/08/24	1	40.35	1	40.25	40.15	0	11,867	0.00%
2022/08/23	15	39.64	1	39.85	39.85	14	11,826	0.12%
2022/08/22	1	40.20	0	0.00	40.15	1	11,853	0.01%
2022/08/19	0	0.00	1	40.55	40.65	-1	11,942	-0.01%
2022/08/18	4	40.68	3	40.50	40.65	1	11,930	0.01%
2022/08/17	3	40.00	7	39.80	39.55	-4	11,527	-0.03%
2022/08/16	5	39.20	4	39.39	39.20	1	11,415	0.01%
2022/08/15	11.1	39.84	1	39.90	39.90	10.1	11,331	0.09%
2022/08/12	7	39.10	4	39.00	39.15	3	10,931	0.03%
2022/08/09	0	0.00	1	34.80	35.15	-1	10,671	-0.01%
2022/08/03	1	34.30	0	0.00	34.50	1	11,353	0.01%
2022/08/02	1	35.10	2	35.10	35.10	-1	11,533	-0.01%
2022/08/01	0	0.00	2	36.43	36.20	-2	11,541	-0.02%
2022/07/29	0.1	34.90	0	0.00	34.90	0.1	11,473	0.00%
2022/07/25	3	35.45	0	0.00	36.00	3	12,154	0.02%
2022/07/19	1	36.20	6	36.42	36.05	-5	13,222	-0.04%
2022/07/18	0	0.00	3	34.68	35.10	-3	13,270	-0.02%
2022/07/15	1	33.90	0	0.00	33.95	1	13,581	0.01%
2022/07/13	0	0.00	10	34.10	33.80	-10	14,450	-0.07%
2022/07/12	2	33.73	1	34.20	33.80	1	15,070	0.01%
2022/07/11	1	34.75	5	34.65	34.75	-4	16,432	-0.02%
2022/07/08	0	0.00	2	35.30	35.20	-2	17,518	-0.01%
2022/07/07	5	34.00	0	0.00	34.15	5	17,960	0.03%
2022/07/05	10	33.85	4	33.83	34.30	6	18,742	0.03%
2022/07/04	0	0.00	2	33.53	33.40	-2	19,064	-0.01%
2022/07/01	2	33.43	3	33.45	33.10	-1	19,182	-0.01%
2022/06/30	1	33.85	0	0.00	33.85	1	19,088	0.01%
2022/06/29	0.2	35.25	0	0.00	35.25	0.2	19,044	0.00%
2022/06/28	5	35.53	9	35.47	35.55	-4	19,123	-0.02%
2022/06/27	5	35.66	1	36.00	36.25	4	19,247	0.02%
2022/06/24	4	35.08	3	35.00	35.00	1	19,434	0.01%
2022/06/23	3	35.10	3	34.90	34.90	0	19,826	0.00%
2022/06/22	5	36.60	2	35.30	35.30	3	19,939	0.02%
2022/06/21	4	36.05	4	36.80	37.10	0	20,052	0.00%
2022/06/20	12	36.54	4	36.29	35.40	8	20,063	0.04%
2022/06/17	1	37.85	1	38.00	38.05	0	20,080	0.00%
2022/06/16	3	39.60	6	39.62	38.55	-3	20,302	-0.01%
2022/06/15	6	40.26	1	40.65	40.05	5	20,177	0.02%
2022/06/14	12	40.10	0	0.00	40.10	12	20,186	0.06%
2022/06/13	5	41.77	0	0.00	41.55	5	20,189	0.02%
2022/06/10	2	43.00	2	43.00	43.05	0	20,320	0.00%
2022/06/08	1	43.75	0	0.00	43.65	1	20,746	0.00%
2022/06/07	1	43.50	0	0.00	43.60	1	21,127	0.00%
2022/06/06	0	0.00	1	43.35	43.50	-1	21,937	0.00%
2022/06/02	1	43.10	34	43.10	43.05	-33	23,276	-0.14%
2022/05/31	1	43.55	0	0.00	43.40	1	24,685	0.00%
2022/05/30	0	0.00	2	44.05	43.95	-2	25,052	-0.01%
2022/05/26	2	43.38	3	43.20	43.10	-1	27,434	0.00%
2022/05/20	0	0.00	2	43.65	44.00	-2	30,567	-0.01%
2022/05/19	5	42.20	4	42.79	42.80	1	32,307	0.00%
2022/05/18	5	44.29	1	44.40	44.35	4	32,193	0.01%
2022/05/16	2	44.15	0	0.00	43.40	2	32,550	0.01%
2022/05/13	1	43.80	8	44.00	44.05	-7	32,778	-0.02%
2022/05/12	0	0.00	1	44.50	43.20	-1	32,971	0.00%
2022/05/11	4	44.68	1	44.10	44.20	3	33,247	0.01%
2022/05/10	1	42.00	1	43.00	43.25	0	33,356	0.00%
2022/05/09	6	43.70	0	0.00	43.70	6	33,675	0.02%
2022/05/06	5	44.75	0	0.00	45.00	5	33,997	0.01%
2022/05/05	0	0.00	2	45.25	45.90	-2	34,340	-0.01%
2022/05/04	2	44.38	0	0.00	44.25	2	34,184	0.01%
2022/04/29	4	44.55	1	44.85	44.40	3	34,173	0.01%
2022/04/28	1	44.70	1	44.85	44.40	0	34,662	0.00%
2022/04/27	3	44.80	0	0.00	44.40	3	34,657	0.01%
2022/04/26	20	46.62	0	0.00	46.20	20	34,331	0.06%
2022/04/25	35	48.64	2	48.70	48.50	33	33,674	0.10%
2022/04/22	4	50.53	3	50.17	50.20	1	33,346	0.00%
2022/04/21	30	51.34	10	51.01	50.60	20	33,109	0.06%
2022/04/20	14	52.26	4	52.40	52.20	10	32,891	0.03%
2022/04/19	2	52.75	1	53.70	53.90	1	32,581	0.00%
2022/04/18	10	53.91	9	55.12	53.00	1	32,184	0.00%
2022/04/15	5	55.58	33	55.64	55.00	-28	31,634	-0.09%
2022/04/14	5	54.30	40	54.28	54.00	-35	30,359	-0.12%
2022/04/13	3	52.77	25.1	52.69	53.00	-22.1	29,278	-0.08%
2022/04/12	6	52.23	4	52.35	51.70	2	28,859	0.01%
2022/04/11	24	51.66	8	51.48	51.70	16	28,640	0.06%
2022/04/08	4	50.50	17	50.90	51.00	-13	28,184	-0.05%
2022/04/07	7	49.79	4	49.55	48.75	3	27,881	0.01%
2022/04/01	0	0.00	2	49.45	49.50	-2	27,704	-0.01%
2022/03/31	0	0.00	2	49.23	49.00	-2	27,783	-0.01%
2022/03/30	5	48.75	1	49.40	49.35	4	27,849	0.01%
2022/03/29	54.2	49.47	0	0.00	49.00	54.2	27,771	0.20%
2022/03/28	81	49.57	3	49.95	49.95	78	27,694	0.28%
2022/03/25	2	52.00	8.2	51.98	52.20	-6.2	27,615	-0.02%
2022/03/24	5	51.68	3	51.77	51.70	2	27,879	0.01%
2022/03/23	0	0.00	25	50.95	51.20	-25	28,176	-0.09%
2022/03/22	1	50.70	5	51.12	50.90	-4	28,074	-0.01%
2022/03/21	3	50.27	9	50.66	50.20	-6	27,802	-0.02%
2022/03/18	3	49.33	3.2	49.51	49.40	-0.2	27,719	0.00%
2022/03/17	4	49.34	1.1	49.00	49.05	2.9	28,002	0.01%
2022/03/16	4	48.74	4	49.13	48.65	0	28,087	0.00%
2022/03/15	12.1	48.81	9	49.01	48.40	3.1	27,987	0.01%
2022/03/14	8	49.73	3	50.17	50.30	5	28,451	0.02%
2022/03/11	110	50.11	3	50.17	49.90	107	28,866	0.37%	大買/鉅額交易
2022/03/10	10	49.75	11	49.25	49.75	-1	28,819	0.00%
2022/03/09	10	49.55	30	49.41	49.45	-20	28,546	-0.07%
2022/03/08	7	53.20	10	52.18	50.10	-3	27,909	-0.01%
2022/03/07	11	52.85	17	52.77	52.70	-6	26,610	-0.02%
2022/03/04	6	53.57	14	53.95	53.30	-8	25,975	-0.03%
2022/03/03	12.2	53.58	7	53.64	53.70	5.2	25,921	0.02%
2022/03/02	5	53.56	223	53.77	53.30	-218	26,163	-0.83%	大賣/鉅額交易
2022/03/01	109	54.02	58.1	53.69	53.10	50.9	25,806	0.20%	大買/
2022/02/25	15	51.61	14	52.06	52.40	1	25,171	0.00%
2022/02/24	6.1	50.13	5	51.04	50.00	1.1	24,996	0.00%
2022/02/23	7	52.77	7	52.80	52.20	0	24,477	0.00%
2022/02/22	19	52.68	13	53.06	51.50	6	24,043	0.02%
2022/02/21	5.2	53.18	32.1	52.75	53.00	-26.9	22,923	-0.12%
2022/02/18	0.2	49.30	8	48.98	49.35	-7.8	21,290	-0.04%
2022/02/17	0.6	48.65	1	48.65	48.70	-0.4	21,620	0.00%
2022/02/16	0	0.00	4	48.74	48.60	-4	21,735	-0.02%
2022/02/15	8	49.39	8.2	49.43	48.85	-0.2	22,306	0.00%
2022/02/14	1	48.45	4	48.79	49.00	-3	23,658	-0.01%
2022/02/11	3	49.40	2	49.28	49.00	1	23,657	0.00%
2022/02/10	2	48.90	35.2	49.11	49.05	-33.2	24,768	-0.13%
2022/02/09	20	48.86	24	48.94	48.50	-4	26,164	-0.02%
2022/02/08	26	47.43	17	47.89	48.05	9	25,747	0.03%
2022/02/07	21	47.45	68.1	46.82	47.50	-47.1	25,531	-0.18%
2022/01/26	1	44.00	0	0.00	44.10	1	25,252	0.00%
2022/01/25	10	44.30	3	44.70	44.20	7	25,659	0.03%
2022/01/24	0	0.00	3	44.63	44.70	-3	26,549	-0.01%
2022/01/21	8	45.56	1	46.10	45.55	7	26,751	0.03%
2022/01/20	3	45.23	1.1	45.10	45.45	1.9	26,341	0.01%
2022/01/17	3	43.97	0	0.00	44.20	3	26,777	0.01%
2022/01/14	2	44.23	0	0.00	44.25	2	27,100	0.01%
2022/01/13	0	0.00	4	45.23	45.15	-4	27,489	-0.01%
2022/01/11	1	44.40	1	44.05	44.10	0	27,513	0.00%
2022/01/10	1	44.00	2	44.00	44.05	-1	27,959	0.00%
2022/01/07	21	44.79	5	45.60	44.60	16	28,085	0.06%
2022/01/06	10	45.20	10	45.25	45.20	0	28,276	0.00%
2022/01/05	7	45.49	5	45.90	45.05	2	28,627	0.01%
2022/01/04	14.8	45.29	2	45.65	45.30	12.8	28,811	0.04%
2022/01/03	3	45.90	0.3	45.90	45.80	2.7	28,948	0.01%
2021/12/30	4	46.35	1	46.30	46.25	3	29,092	0.01%
2021/12/29	0	0.00	5	46.25	46.35	-5	29,190	-0.02%
2021/12/28	4	46.26	3	46.30	46.35	1	29,352	0.00%
2021/12/27	16	46.32	10	46.15	46.15	6	29,712	0.02%
2021/12/24	15.2	47.11	11	46.80	46.80	4.2	29,868	0.01%
2021/12/23	11	47.32	6	47.35	47.35	5	29,994	0.02%
2021/12/22	10.3	47.61	10	47.78	47.45	0.3	30,262	0.00%
2021/12/21	35	47.93	31	47.90	47.90	4	30,252	0.01%
2021/12/20	22	48.67	31	48.61	48.75	-9	30,013	-0.03%
2021/12/17	17	47.84	16	48.27	47.65	1	29,641	0.00%
2021/12/16	11	47.08	24	47.08	47.10	-13	29,247	-0.04%
2021/12/15	3	46.98	0	0.00	47.00	3	29,461	0.01%
2021/12/14	114	47.03	1	47.05	46.70	113	29,633	0.38%	大買/鉅額交易
2021/12/13	10	47.90	123	48.16	47.90	-113	29,623	-0.38%	大賣/鉅額交易
2021/12/10	8	47.40	5.3	48.15	47.00	2.7	29,509	0.01%
2021/12/09	5	47.55	22	47.76	47.30	-17	29,827	-0.06%
2021/12/08	22.4	48.09	17	48.11	47.60	5.4	30,311	0.02%
2021/12/07	29	47.76	44	47.45	47.95	-15	29,991	-0.05%
2021/12/06	15	46.35	7	46.81	46.20	8	29,525	0.03%
2021/12/03	12	46.69	5	46.25	46.20	7	29,605	0.02%
2021/12/02	17	46.11	6	46.26	46.30	11	29,860	0.04%
2021/12/01	1	46.45	0	0.00	46.20	1	29,959	0.00%
2021/11/30	5	46.00	23	46.19	46.05	-18	30,063	-0.06%
2021/11/29	28	46.12	3	46.40	46.20	25	30,010	0.08%
2021/11/26	32	47.73	18	47.84	47.75	14	30,027	0.05%
2021/11/25	11.2	47.77	10.1	48.17	47.65	1.1	29,704	0.00%
2021/11/24	17.1	47.06	34.1	47.30	47.05	-17	29,565	-0.06%
2021/11/23	48	45.66	29	45.81	45.65	19	29,073	0.07%
2021/11/22	5	44.65	5	44.55	44.65	0	29,884	0.00%
2021/11/19	4	43.75	0	0.00	43.70	4	30,030	0.01%
2021/11/18	3.1	44.61	9	44.73	44.55	-5.9	30,294	-0.02%
2021/11/17	12.2	45.22	0	0.00	45.05	12.2	30,370	0.04%
2021/11/16	12	46.12	33	46.24	45.45	-21	30,546	-0.07%
2021/11/15	5.3	46.88	26	46.83	46.75	-20.7	30,484	-0.07%
2021/11/12	19.1	48.99	4	48.44	48.30	15.1	31,117	0.05%
2021/11/11	94	50.65	74.6	49.15	49.40	19.4	31,100	0.06%
2021/11/10	4	46.63	42	46.67	46.75	-38	30,032	-0.13%
2021/11/09	55	47.03	11	47.46	46.90	44	30,377	0.14%
2021/11/08	16	46.04	65	46.08	46.35	-49	29,604	-0.17%
2021/11/05	13	42.23	0	0.00	42.15	13	28,942	0.04%
2021/11/04	4	42.10	5	42.12	42.55	-1	29,010	0.00%
2021/11/03	0	0.00	6	41.60	41.75	-6	29,328	-0.02%
2021/11/02	3	40.88	0	0.00	40.30	3	29,348	0.01%
2021/11/01	145.2	41.63	47	42.67	41.10	98.2	29,188	0.34%	大買/
2021/10/29	19	44.04	5	44.06	44.15	14	28,525	0.05%
2021/10/28	3	44.93	2	44.90	44.95	1	28,490	0.00%
2021/10/27	1	45.05	12	45.10	45.10	-11	28,676	-0.04%
2021/10/26	14.1	45.47	10	45.90	45.15	4.1	28,861	0.01%
2021/10/22	14	45.17	0	0.00	45.05	14	30,261	0.05%
2021/10/21	3	46.55	38	45.62	46.30	-35	30,821	-0.11%
2021/10/20	0	0.00	6	44.59	44.55	-6	31,203	-0.02%
2021/10/19	1	44.45	0	0.00	44.50	1	31,961	0.00%
2021/10/18	117	45.07	8	46.13	45.00	109	33,279	0.33%	大買/鉅額交易
2021/10/15	1	44.90	5	45.01	44.90	-4	34,479	-0.01%
2021/10/14	11	44.59	23	44.66	44.75	-12	35,965	-0.03%
2021/10/13	3	44.60	0	0.00	44.60	3	38,464	0.01%
2021/10/12	1	45.00	1	44.60	44.60	0	39,356	0.00%
2021/10/08	0	0.00	2	44.50	44.55	-2	40,508	0.00%
2021/10/07	42	44.35	2	44.53	44.65	40	41,538	0.10%
2021/10/06	120	44.42	5	44.25	44.45	115	43,305	0.27%	大買/鉅額交易
2021/10/05	1	44.65	0	0.00	44.90	1	45,729	0.00%
2021/10/04	0	0.00	11	44.75	44.20	-11	46,599	-0.02%
2021/10/01	23.5	45.07	7	44.93	45.10	16.5	47,959	0.03%
2021/09/30	25	45.12	17	45.74	45.85	8	49,915	0.02%
2021/09/29	27	45.24	12	45.30	45.00	15	51,403	0.03%
2021/09/28	10	45.13	42	45.00	45.00	-32	53,570	-0.06%
2021/09/27	15	45.36	0	0.00	45.30	15	57,480	0.03%
2021/09/24	7	45.79	0	0.00	45.70	7	62,167	0.01%
2021/09/23	1	45.80	1.5	46.20	45.80	-0.5	69,601	0.00%
2021/09/22	11	45.67	5	45.90	45.75	6	76,836	0.01%
2021/09/17	12	48.15	11	47.87	47.75	1	80,788	0.00%
2021/09/16	0	0.00	2	48.50	48.40	-2	82,968	0.00%
2021/09/15	14	48.37	6	48.70	48.75	8	83,489	0.01%
2021/09/14	17	49.58	7	49.21	49.30	10	84,968	0.01%
2021/09/13	7	50.03	18.1	50.08	50.50	-11.1	86,300	-0.01%
2021/09/10	16	48.74	11	48.91	48.75	5	86,105	0.01%
2021/09/09	1	48.05	6	47.76	47.90	-5	86,148	-0.01%
2021/09/08	6	47.88	0	0.00	47.05	6	86,592	0.01%
2021/09/07	27	49.74	12	49.48	48.35	15	86,871	0.02%
2021/09/06	1	49.20	2	49.70	49.20	-1	86,924	0.00%
2021/09/03	7.3	49.15	6	49.79	48.85	1.3	87,286	0.00%
2021/09/02	18.3	49.13	13	49.06	48.60	5.3	87,905	0.01%
2021/09/01	21	50.68	8	51.04	50.20	13	88,583	0.01%
2021/08/31	10	49.94	13	50.52	50.60	-3	88,670	0.00%
2021/08/30	21	50.21	10	50.60	49.95	11	89,428	0.01%
2021/08/27	5	49.34	5	49.64	50.20	0	90,186	0.00%
2021/08/26	58	49.92	53	49.63	49.00	5	90,929	0.01%
2021/08/25	5	47.96	1	47.95	48.10	4	92,275	0.00%
2021/08/24	6	47.01	6	47.53	48.35	0	93,545	0.00%
2021/08/23	8	47.64	12	47.75	47.70	-4	96,102	0.00%
2021/08/20	15	46.20	20	46.73	46.00	-5	97,374	-0.01%
2021/08/19	14	47.40	20	47.70	46.55	-6	98,081	-0.01%
2021/08/18	24	45.59	28	46.21	48.55	-4	98,353	0.00%
2021/08/17	7	49.45	8	47.68	47.00	-1	97,910	0.00%
2021/08/16	3	51.40	0	0.00	50.40	3	97,863	0.00%
2021/08/13	10	52.50	2	52.65	52.30	8	98,613	0.01%
2021/08/12	3	52.03	9	52.64	53.50	-6	99,398	-0.01%
2021/08/11	21	52.15	19	52.46	50.90	2	100,420	0.00%
2021/08/10	11	51.58	1	50.90	50.90	10	99,818	0.01%
2021/08/09	17	51.72	16	52.03	51.50	1	101,040	0.00%
2021/08/06	14	51.18	15	51.77	51.00	-1	102,182	0.00%
2021/08/05	8	51.24	0	0.00	50.90	8	103,966	0.01%
2021/08/04	17	52.52	2	52.25	52.20	15	105,230	0.01%
2021/08/03	7	53.09	2	53.50	53.50	5	108,385	0.00%
2021/08/02	11	52.54	22	53.63	54.10	-11	110,971	-0.01%
2021/07/30	10	52.72	11	54.09	52.00	-1	111,955	0.00%
2021/07/29	1	53.10	8	52.54	53.60	-7	113,192	-0.01%
2021/07/28	22	51.72	11	52.78	51.30	11	114,079	0.01%
2021/07/27	6	52.15	34.1	52.48	51.60	-28.1	115,128	-0.02%
2021/07/26	60	53.12	18	52.97	52.80	42	116,132	0.04%
2021/07/23	13	54.65	29	55.14	55.20	-16	116,839	-0.01%
2021/07/22	66	54.63	52	55.62	53.60	14	116,605	0.01%
2021/07/21	45	58.76	55	59.55	56.50	-10	116,067	-0.01%
2021/07/20	35	58.61	31	58.76	58.40	4	115,458	0.00%
2021/07/19	96	60.59	54.9	60.18	60.00	41.1	115,103	0.04%
2021/07/16	27	58.30	24	58.47	58.30	3	115,684	0.00%
2021/07/15	13	56.93	18	56.93	58.50	-5	116,177	0.00%
2021/07/14	43.1	55.22	50	55.40	54.40	-6.9	116,278	-0.01%
2021/07/13	63.1	57.99	28	58.63	56.30	35.1	116,504	0.03%
2021/07/12	47.2	59.12	60	60.52	59.60	-12.8	116,141	-0.01%
2021/07/09	13.7	57.50	16	57.53	56.90	-2.3	114,318	0.00%
2021/07/08	32.5	57.24	33	57.07	58.00	-0.5	115,233	0.00%
2021/07/07	86	58.40	26	57.50	57.10	60	114,284	0.05%
2021/07/06	54.5	60.13	106	60.30	59.50	-51.5	113,346	-0.05%	大賣/
2021/07/05	52	61.43	47.3	60.98	60.50	4.7	112,774	0.00%
2021/07/02	338	61.76	256	61.38	59.90	82	112,517	0.07%	大買/大賣/
2021/07/01	78	60.83	72.1	59.96	60.30	5.9	110,796	0.01%
2021/06/30	162.2	60.87	92	61.15	59.50	70.2	106,551	0.07%	大買/
2021/06/29	116	55.96	118	57.22	57.90	-2	99,335	0.00%	大買/大賣/
2021/06/28	44	50.70	48	51.43	52.70	-4	92,252	0.00%
2021/06/25	62	48.28	50	48.90	47.95	12	88,275	0.01%
2021/06/24	6	47.16	19	47.47	46.50	-13	86,098	-0.02%
2021/06/23	10	47.48	30	47.61	45.80	-20	85,332	-0.02%
2021/06/22	56	47.85	46	46.76	48.00	10	83,604	0.01%
2021/06/21	8	44.14	25	44.96	43.80	-17	81,795	-0.02%
2021/06/18	26	45.22	0	0.00	45.50	26	81,400	0.03%
2021/06/17	32	47.23	23	46.21	45.95	9	80,959	0.01%
2021/06/16	5	46.61	3	46.63	45.75	2	80,404	0.00%
2021/06/15	2	47.05	6	46.73	47.05	-4	79,901	-0.01%
2021/06/11	18	46.54	34	46.15	45.95	-16	79,516	-0.02%
2021/06/10	10	45.39	4	46.26	46.55	6	79,163	0.01%
2021/06/09	10	46.18	4	46.21	45.75	6	78,380	0.01%
2021/06/08	18	47.78	1	48.60	47.80	17	77,628	0.02%
2021/06/07	5	47.30	43	47.35	47.60	-38	77,228	-0.05%
2021/06/04	43	49.07	28	49.86	48.60	15	76,205	0.02%
2021/06/03	15	49.21	18	49.20	48.80	-3	75,253	0.00%
2021/06/02	35	48.94	19	49.91	49.05	16	74,534	0.02%
2021/06/01	28.1	46.96	18	46.33	47.90	10.1	72,757	0.01%
2021/05/31	70	48.11	35	47.22	46.00	35	72,920	0.05%
2021/05/28	3	44.92	17.5	44.29	44.95	-14.5	70,381	-0.02%
2021/05/27	27	41.47	68	41.18	40.90	-41	69,091	-0.06%
2021/05/26	30	40.75	40	39.58	40.70	-10	68,443	-0.01%
2021/05/25	8	39.78	20	39.57	39.75	-12	67,979	-0.02%
2021/05/24	3	40.20	0	0.00	40.20	3	67,863	0.00%
2021/05/21	17	39.76	51	39.89	40.30	-34	67,958	-0.05%
2021/05/20	65	39.91	4	40.03	39.50	61	66,983	0.09%
2021/05/19	31	41.01	51	40.15	41.50	-20	65,721	-0.03%
2021/05/18	50	37.15	45	36.42	37.75	5	64,142	0.01%
2021/05/17	39	34.89	10	34.68	34.35	29	63,937	0.05%
2021/05/14	41	38.76	91.3	37.85	37.40	-50.3	62,629	-0.08%
2021/05/13	61.3	39.89	29.6	40.23	39.35	31.8	60,892	0.05%
2021/05/12	30.6	44.88	14.6	44.11	43.70	16	58,931	0.03%
2021/05/11	54.6	51.02	107.8	52.37	48.55	-53.2	57,459	-0.09%	大賣/
2021/05/10	110.4	52.21	61.5	52.08	53.00	48.9	54,145	0.09%	大買/
2021/05/07	36.8	49.01	37.4	48.11	49.40	-0.6	51,262	0.00%
2021/05/06	52.2	48.24	42.1	48.10	49.45	10.1	49,859	0.02%
2021/05/05	39.3	46.78	93.2	44.92	45.95	-53.9	48,126	-0.11%
2021/05/04	217.2	45.07	150	44.17	43.70	67.2	46,697	0.14%	大買/大賣/
2021/05/03	17	49.46	38	49.92	48.45	-21	45,015	-0.05%
2021/04/29	44	47.59	40	48.11	48.00	4	43,382	0.01%
2021/04/28	19	46.65	0	0.00	46.45	19	41,922	0.05%
2021/04/27	11	48.56	23	48.87	47.85	-12	41,642	-0.03%
2021/04/26	21	47.46	36	47.92	48.70	-15	40,781	-0.04%
2021/04/23	20	45.98	86	47.12	45.70	-66	39,893	-0.17%
2021/04/22	159	51.29	125	51.82	48.30	34	38,942	0.09%	大買/大賣/
2021/04/21	27	47.43	42	45.43	48.00	-15	35,741	-0.04%
2021/04/20	53	45.45	35.1	44.91	46.50	17.9	34,540	0.05%
2021/04/19	11	45.64	39	45.17	46.05	-28	33,267	-0.08%
2021/04/16	36	41.80	113	41.77	41.90	-77	31,918	-0.24%	大賣/
2021/04/15	0	0.00	5	40.69	40.15	-5	30,497	-0.02%
2021/04/14	127	40.86	28.3	39.43	39.95	98.8	30,141	0.33%	大買/
2021/04/13	67	40.78	62	41.01	39.55	5	28,521	0.02%
2021/04/12	84.3	40.86	3	40.62	40.80	81.3	28,017	0.29%
2021/04/09	23	39.10	106	39.25	38.50	-83	26,927	-0.31%	大賣/
2021/04/08	96	39.30	15	39.60	39.35	81	26,031	0.31%
2021/04/07	31	37.04	47	37.18	37.85	-16	24,214	-0.07%
2021/04/06	46	34.45	20	34.45	34.45	26	22,297	0.12%
2021/04/01	20	31.50	16.1	31.35	31.35	3.9	22,073	0.02%
2021/03/31	7	31.22	1	31.49	31.35	6	22,107	0.03%
2021/03/30	0.1	31.00	3	30.73	31.10	-2.9	21,953	-0.01%
2021/03/29	0	0.00	39	30.58	30.50	-39	22,022	-0.18%
2021/03/26	2	29.75	1	29.75	29.80	1	23,036	0.00%
2021/03/25	0	0.00	2	29.40	29.65	-2	23,726	-0.01%
2021/03/24	5	29.60	3	29.40	29.40	2	24,143	0.01%
2021/03/23	6	29.83	0	0.00	29.90	6	24,409	0.02%
2021/03/22	12	29.55	0	0.00	29.70	12	24,926	0.05%
2021/03/19	0	0.00	1	29.60	29.35	-1	25,487	0.00%
2021/03/18	21	29.75	5	29.75	29.75	16	25,978	0.06%
2021/03/17	7	29.61	15	29.56	29.70	-8	26,973	-0.03%
2021/03/15	4	30.35	0	0.00	30.35	4	28,818	0.01%
2021/03/12	1	30.45	0	0.00	30.60	1	29,225	0.00%
2021/03/11	0	0.00	6.6	30.86	30.60	-6.6	30,507	-0.02%
2021/03/10	2	30.30	0	30.40	30.40	2	31,505	0.01%
2021/03/09	16	30.35	1	30.40	30.35	15	32,527	0.05%
2021/03/08	8	29.61	2	29.75	29.55	6	32,658	0.02%
2021/03/05	38	30.63	4	30.86	30.20	34	32,969	0.10%
2021/03/04	24	32.78	26	33.02	32.80	-2	33,058	-0.01%
2021/03/03	1	31.20	8	31.05	31.60	-7	32,025	-0.02%
2021/03/02	20	31.30	7	30.93	30.45	13	33,205	0.04%
2021/02/26	4	31.18	27	31.35	31.20	-23	33,433	-0.07%
2021/02/25	14	30.68	28	31.08	30.90	-14	33,046	-0.04%
2021/02/24	23	30.55	1	30.60	30.35	22	33,029	0.07%
2021/02/23	29	30.91	22	30.83	30.85	7	32,714	0.02%
2021/02/22	1	29.20	11	29.12	29.45	-10	32,028	-0.03%
2021/02/19	0	0.00	5	28.15	28.20	-5	31,837	-0.02%
2021/02/18	1	27.85	1	27.60	27.85	0	31,859	0.00%
2021/02/17	0	0.00	1	26.90	27.65	-1	31,818	0.00%
2021/02/05	1	25.35	0	0.00	25.50	1	31,545	0.00%
2021/02/04	0	0.00	5	25.80	25.90	-5	31,699	-0.02%
2021/02/03	2	25.75	0	0.00	25.70	2	31,928	0.01%
2021/02/02	1	26.00	0	0.00	26.45	1	32,400	0.00%
2021/01/29	0	0.00	0.1	25.20	25.10	-0.1	33,013	0.00%
2021/01/28	0	0.00	3	25.40	25.40	-3	33,332	-0.01%
2021/01/27	3	25.83	0	0.00	25.80	3	33,894	0.01%
2021/01/26	0	0.00	0.4	26.85	26.80	-0.4	35,106	0.00%
2021/01/25	2	27.00	3	27.15	27.15	-1	35,725	0.00%
2021/01/22	0.5	25.55	0	0.00	25.90	0.5	36,213	0.00%
2021/01/20	5	26.09	9	25.57	25.85	-4	37,058	-0.01%
2021/01/19	1	27.15	0	0.00	27.10	1	36,744	0.00%
2021/01/18	5	27.45	2	27.30	27.45	3	36,641	0.01%
2021/01/15	6	27.85	15	27.77	27.95	-9	36,487	-0.02%
2021/01/14	3	28.85	0	0.00	28.65	3	36,265	0.01%
2021/01/13	15	28.52	6	28.65	28.65	9	36,306	0.02%
2021/01/12	4	30.09	14	29.84	29.65	-10	35,776	-0.03%
2021/01/11	3	30.35	3	30.85	30.85	0	35,532	0.00%
2021/01/08	2	30.40	1	30.50	30.85	1	35,398	0.00%
2021/01/07	4	31.05	0	0.00	30.80	4	35,250	0.01%
2021/01/06	4	30.05	1	30.00	29.90	3	34,962	0.01%
2021/01/04	4	30.79	4	30.95	31.00	0	35,400	0.00%
2020/12/31	2	30.73	8	30.86	31.30	-6	35,206	-0.02%
2020/12/30	11	31.21	6	31.71	30.95	5	34,896	0.01%
2020/12/29	8	30.89	13	30.88	31.00	-5	34,474	-0.01%
2020/12/28	14	30.23	0.1	30.60	30.25	13.9	34,001	0.04%
2020/12/25	15	30.74	4	30.81	30.65	11	33,585	0.03%
2020/12/24	2	31.45	1	31.25	31.10	1	33,198	0.00%
2020/12/23	2	31.30	0	0.00	31.25	2	32,986	0.01%
2020/12/22	25	32.47	19	31.46	30.85	6	32,667	0.02%
2020/12/21	18	32.55	24	32.53	32.40	-6	31,440	-0.02%
2020/12/17	0	0.00	10	31.82	32.00	-10	30,285	-0.03%
2020/12/16	2	31.63	4	31.44	32.00	-2	29,947	-0.01%
2020/12/15	11	31.27	14	31.70	30.95	-3	29,343	-0.01%
2020/12/14	3	31.35	1.1	31.04	30.90	1.9	28,754	0.01%
2020/12/11	7	31.41	17	31.28	31.35	-10	28,210	-0.04%
2020/12/10	22	32.73	17	33.24	32.10	5	27,234	0.02%
2020/12/09	0	0.00	5.3	31.92	32.00	-5.3	25,915	-0.02%
2020/12/08	7	30.90	2	31.13	31.10	5	25,320	0.02%
2020/12/07	22	31.70	0	0.00	31.00	22	24,861	0.09%
2020/12/04	2	30.40	8	30.56	30.60	-6	23,494	-0.03%
2020/12/03	18	28.68	8	28.98	29.20	10	22,316	0.04%
2020/12/02	2	28.00	9	28.31	27.80	-7	21,321	-0.03%
2020/12/01	15	28.10	3	27.62	27.95	12	20,950	0.06%
2020/11/30	3	28.12	11	27.90	28.10	-8	20,195	-0.04%
2020/11/27	11	26.50	16	26.55	26.85	-5	19,182	-0.03%
2020/11/26	13	25.61	14	25.62	26.35	-1	18,505	-0.01%
2020/11/25	2	24.73	6	24.30	24.85	-4	16,813	-0.02%
2020/11/24	27	24.15	1	23.70	23.75	26	16,303	0.16%
2020/11/20	3	23.80	1	24.00	23.75	2	15,843	0.01%
2020/11/19	1	24.20	0	0.00	24.05	1	15,636	0.01%
2020/11/18	1	24.60	6	24.50	24.60	-5	15,415	-0.03%
2020/11/16	0	0.00	3	24.00	24.15	-3	15,186	-0.02%
2020/11/13	0	0.00	6	24.32	24.15	-6	15,049	-0.04%
2020/11/12	16	24.27	22.3	24.63	24.75	-6.3	14,918	-0.04%
2020/11/11	4	24.80	33	24.95	24.65	-29	14,680	-0.20%
2020/11/10	21	25.07	20	25.05	24.90	1	14,494	0.01%
2020/11/09	13	24.65	18	24.86	24.85	-5	13,952	-0.04%
2020/11/06	34	24.24	15	24.39	24.10	19	13,465	0.14%
2020/11/05	0	0.00	1	23.95	23.85	-1	13,083	-0.01%
2020/11/04	8	24.29	7	24.10	24.50	1	12,721	0.01%
2020/11/03	19	23.90	17.1	24.14	24.10	1.9	12,087	0.02%
2020/11/02	49	22.46	51	22.71	23.15	-2	10,669	-0.02%
2020/10/30	24	22.14	91.2	22.06	21.90	-67.2	9,912	-0.68%
2020/10/29	7	22.87	10	22.75	22.65	-3	9,077	-0.03%
2020/10/28	68	23.15	17	23.19	22.90	51	8,635	0.59%
2020/10/27	0	0.00	4	21.18	21.50	-4	7,762	-0.05%
2020/10/26	7	21.19	2	20.90	21.05	5	7,681	0.06%
2020/10/23	0	0.00	1	21.10	21.00	-1	7,646	-0.01%
2020/10/22	0	0.00	22	21.01	20.65	-22	7,590	-0.29%
2020/10/20	1	20.40	0	0.00	20.35	1	7,186	0.01%
2020/10/16	0	0.00	2	21.05	21.15	-2	7,049	-0.03%
2020/10/14	0	0.00	1	22.05	22.00	-1	6,894	-0.01%
2020/10/13	14	22.37	4	22.45	22.30	10	6,791	0.15%
2020/10/12	0	0.00	15	21.33	22.00	-15	6,033	-0.25%
2020/10/06	0	0.00	3	19.97	19.90	-3	5,832	-0.05%
2020/09/25	1	19.20	1	18.85	18.95	0	6,021	0.00%
2020/09/24	1	19.50	0	0.00	19.10	1	6,006	0.02%
2020/09/23	2	20.05	1	20.00	20.00	1	5,953	0.02%
2020/09/21	3	20.70	0	0.00	20.65	3	6,179	0.05%
2020/09/18	0	0.00	3	20.85	21.00	-3	6,485	-0.05%
2020/09/17	3	20.70	3	20.95	20.75	0	6,786	0.00%
2020/09/16	3	20.35	0	0.00	20.60	3	7,068	0.04%
2020/09/15	5	20.50	0	0.00	20.50	5	7,356	0.07%
2020/09/14	1	20.70	0	0.00	20.70	1	7,588	0.01%
2020/09/11	5.8	21.41	3	21.55	21.40	2.8	7,495	0.04%
2020/09/09	0	0.00	2	22.85	22.85	-2	7,234	-0.03%
2020/09/08	1	22.15	1	22.25	22.15	0	7,240	0.00%
2020/09/07	0	0.00	3	22.18	22.45	-3	7,304	-0.04%
2020/09/03	1	22.15	0	0.00	22.10	1	7,259	0.01%
2020/09/02	0	0.00	2	22.35	22.40	-2	7,250	-0.03%
2020/09/01	5	21.65	0	0.00	21.70	5	7,186	0.07%
2020/08/28	1	21.40	0	0.00	21.25	1	7,154	0.01%
2020/08/26	5	21.50	1	21.70	21.45	4	7,160	0.06%
2020/08/25	0	0.00	0.2	21.60	21.60	-0.2	7,170	0.00%
2020/08/24	5	21.50	5	21.38	21.45	0	7,229	0.00%
2020/08/20	2.5	20.62	1	20.50	20.55	1.5	7,288	0.02%
2020/08/19	1	21.10	0	0.00	20.85	1	7,141	0.01%
2020/08/18	11	21.40	0	0.00	21.40	11	7,074	0.16%
2020/08/17	5	21.25	0	0.00	21.35	5	7,102	0.07%
2020/08/07	1	22.55	0	0.00	22.25	1	6,928	0.01%
2020/08/05	0	0.00	0.8	22.95	22.70	-0.8	6,924	-0.01%
2020/08/04	1	22.85	0	0.00	22.80	1	6,921	0.01%
2020/07/31	0	0.00	10	23.24	23.25	-10	6,990	-0.14%
2020/07/30	10	22.70	2	23.25	23.65	8	7,009	0.11%
2020/07/29	10	22.40	0	0.00	22.50	10	7,039	0.14%
2020/07/27	2	22.65	0	0.00	22.65	2	7,211	0.03%
2020/07/24	2	23.95	0	0.00	23.80	2	7,190	0.03%
2020/07/23	1	24.30	0	0.00	24.25	1	7,201	0.01%
2020/07/17	0	0.00	3	24.83	24.60	-3	7,342	-0.04%
2020/07/16	0	0.00	2	24.90	25.05	-2	7,371	-0.03%
2020/07/15	0	0.00	10	24.95	25.05	-10	7,408	-0.13%
2020/07/14	2	25.85	6	25.95	25.80	-4	7,402	-0.05%
2020/07/13	14	26.48	0	0.00	26.00	14	7,330	0.19%
2020/07/10	2	26.95	10	26.85	26.70	-8	7,282	-0.11%
2020/07/09	10	26.90	2	27.45	27.30	8	7,226	0.11%
2020/07/07	0	0.00	8	26.75	26.80	-8	7,175	-0.11%
2020/06/30	3	27.10	0	0.00	27.10	3	7,451	0.04%
2020/06/29	0	0.00	1	26.05	26.35	-1	7,246	-0.01%
2020/06/23	1	25.30	0	0.00	25.40	1	6,650	0.02%
2020/06/22	9	25.89	5	26.05	25.25	4	6,309	0.06%
2020/06/19	13	26.65	0	0.00	26.00	13	6,023	0.22%
2020/06/16	1	27.20	0	0.00	27.30	1	5,803	0.02%
2020/06/15	0	0.00	3	28.28	27.15	-3	5,907	-0.05%
2020/06/12	3	27.10	0	0.00	27.90	3	5,817	0.05%
2020/06/11	1	27.70	0	0.00	27.55	1	5,802	0.02%
2020/06/10	0	0.00	5	27.75	27.65	-5	5,761	-0.09%
2020/06/09	1	27.95	0	0.00	27.80	1	5,891	0.02%
2020/06/08	8	27.49	0	0.00	27.40	8	5,930	0.13%
2020/06/05	10	27.73	10	27.80	27.70	0	5,995	0.00%
2020/06/04	0	0.00	2	27.65	27.80	-2	6,053	-0.03%
2020/06/03	0	0.00	6	27.34	27.40	-6	6,053	-0.10%
2020/06/02	5	26.90	0	0.00	26.85	5	6,039	0.08%
2020/06/01	1	26.70	0	0.00	26.70	1	6,069	0.02%
2020/05/28	0	0.00	1	27.65	27.45	-1	6,074	-0.02%
2020/05/27	0	0.00	1	27.40	27.10	-1	6,063	-0.02%
2020/05/26	0	0.00	1	27.20	27.30	-1	6,171	-0.02%
2020/05/25	5	26.70	0	0.00	27.00	5	6,216	0.08%
2020/05/22	0	0.00	4	27.33	27.00	-4	6,212	-0.06%
2020/05/20	0	0.00	2	26.40	26.85	-2	6,132	-0.03%
2020/05/19	0	0.00	3	25.95	25.80	-3	6,072	-0.05%
2020/05/15	0	0.00	14.2	25.85	25.55	-14.2	6,073	-0.23%
2020/05/14	6	26.39	0	0.00	25.80	6	6,044	0.10%
2020/05/13	3	26.65	0	0.00	26.80	3	5,999	0.05%
2020/05/12	14	26.85	15	27.20	26.80	-1	6,009	-0.02%
2020/05/11	2	27.45	0	0.00	27.50	2	5,945	0.03%
2020/05/08	7	27.01	0	0.00	26.95	7	5,899	0.12%
2020/05/07	1	27.20	0	0.00	27.35	1	5,826	0.02%
2020/05/06	0	0.00	2	27.15	27.05	-2	5,794	-0.03%
2020/05/05	14	27.31	0	0.00	27.40	14	5,752	0.24%
2020/05/04	0	0.00	9	27.28	27.50	-9	5,677	-0.16%
2020/04/30	2	26.70	10	26.70	26.65	-8	5,504	-0.15%
2020/04/29	1	26.40	0.5	26.30	26.30	0.5	5,449	0.01%
2020/04/27	2	26.35	1	26.25	26.40	1	5,454	0.02%
2020/04/24	0	0.00	10	25.40	25.40	-10	5,347	-0.19%
2020/04/21	10	25.60	0	0.00	25.55	10	5,316	0.19%
2020/04/17	4	25.78	0	0.00	25.50	4	5,337	0.07%
2020/04/16	5	25.88	0	0.00	25.70	5	5,325	0.09%
2020/04/15	11	26.05	14	26.15	26.15	-3	5,295	-0.06%
2020/04/14	4	25.40	0	0.00	25.55	4	5,247	0.08%
2020/04/10	2	25.50	2	25.43	25.40	0	5,271	0.00%
2020/04/09	0	0.00	5	25.20	25.40	-5	5,270	-0.09%
2020/04/08	3	24.15	0	0.00	24.80	3	5,172	0.06%
2020/04/07	5	24.26	1	24.55	24.10	4	5,091	0.08%
2020/04/01	1	25.20	0	0.00	25.00	1	5,046	0.02%
2020/03/31	11	26.30	0	0.00	26.90	11	5,005	0.22%
2020/03/27	0	0.00	0.1	26.95	26.70	-0.1	5,279	0.00%
2020/03/24	0	0.00	17	26.72	26.70	-17	5,833	-0.29%
2020/03/23	0	0.00	2	24.58	25.30	-2	5,947	-0.03%
2020/03/20	1	25.45	1	25.05	25.65	0	6,001	0.00%
2020/03/19	10	24.90	2	24.50	24.20	8	5,993	0.13%
2020/03/17	0	0.00	17	26.86	27.45	-17	5,971	-0.28%
2020/03/13	1	28.45	1	27.70	28.40	0	5,943	0.00%
2020/03/12	11	29.70	11	30.00	30.00	0	5,803	0.00%
2020/03/11	2	30.80	2	30.35	30.35	0	5,777	0.00%
2020/03/10	0	0.00	3	30.07	30.05	-3	5,682	-0.05%
2020/03/09	1	29.80	0	0.00	29.90	1	5,685	0.02%
2020/03/06	12	29.86	0	0.00	30.00	12	5,825	0.21%
2020/03/05	1	30.75	0	0.00	30.75	1	5,798	0.02%
2020/03/03	1	31.40	0	0.00	31.00	1	5,757	0.02%
2020/03/02	1	30.95	1	31.40	31.40	0	5,709	0.00%
2020/02/27	0	0.00	1	31.70	30.90	-1	5,635	-0.02%
2020/02/26	0	0.00	2	31.75	31.65	-2	5,528	-0.04%
2020/02/24	0	0.00	2	31.30	31.20	-2	5,476	-0.04%
2020/02/21	11	31.40	14	31.28	31.40	-3	5,495	-0.05%
2020/02/18	1	31.05	9	30.89	30.90	-8	5,541	-0.14%
2020/02/14	0	0.00	1	30.40	30.45	-1	5,730	-0.02%
2020/02/13	0	0.00	7	30.45	30.15	-7	5,722	-0.12%
2020/02/12	1	29.90	1	29.85	29.85	0	5,695	0.00%
2020/02/10	1	29.00	0	0.00	29.15	1	5,679	0.02%
2020/02/04	2	29.35	0	0.00	29.40	2	5,706	0.04%
2020/02/03	3	29.40	3	29.08	29.35	0	5,708	0.00%
2020/01/31	5	29.75	0	0.00	30.20	5	5,755	0.09%
2020/01/20	3	31.15	0	0.00	31.10	3	5,774	0.05%
2020/01/17	2	31.35	0	0.00	31.45	2	5,772	0.03%
2020/01/16	11	31.66	1	31.70	31.55	10	5,771	0.17%
2020/01/14	3	31.80	4	31.80	31.95	-1	5,804	-0.02%
2020/01/13	5	32.07	13	31.96	31.95	-8	5,823	-0.14%
2020/01/10	0	0.00	2	31.35	31.25	-2	5,934	-0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	5,892	0.02%
2020/01/08	4	30.98	0	0.00	30.50	4	5,899	0.07%
2020/01/07	4.1	31.37	1	31.30	31.25	3.1	5,859	0.05%
2020/01/06	11	31.25	11	31.50	31.20	0	5,879	0.00%
2020/01/03	2	31.83	0	0.00	31.40	2	5,842	0.03%
2020/01/02	1	32.20	0	0.00	32.10	1	5,790	0.02%
2019/12/31	8	32.04	0	0.00	32.05	8	5,811	0.14%
2019/12/30	3	32.35	10	32.38	32.30	-7	5,817	-0.12%
2019/12/27	8	31.85	5	31.95	31.85	3	5,766	0.05%
2019/12/26	10	32.13	10	31.95	31.80	0	5,815	0.00%
2019/12/25	13	32.43	11	32.40	32.30	2	5,873	0.03%
2019/12/24	24.1	32.25	7	32.25	32.60	17.1	5,872	0.29%
2019/12/23	14	32.08	18	32.56	32.55	-4	5,758	-0.07%
2019/12/20	2	31.80	7	31.61	31.75	-5	5,649	-0.09%
2019/12/19	8	31.41	8	31.61	31.55	0	5,448	0.00%
2019/12/18	20	31.33	22	31.40	31.40	-2	5,345	-0.04%
2019/12/17	0	0.00	4	30.60	30.70	-4	5,184	-0.08%
2019/12/16	22	30.75	13	30.86	30.85	9	5,103	0.18%
2019/12/13	1	29.70	11	30.27	30.45	-10	4,980	-0.20%
2019/12/12	4	29.51	0	0.00	29.55	4	4,829	0.08%
2019/12/10	10	29.65	0	0.00	29.30	10	4,850	0.21%
2019/12/06	0	0.00	8.2	30.60	30.70	-8.2	4,670	-0.18%
2019/12/04	5	29.05	5	29.80	29.75	0	4,502	0.00%
2019/12/03	6	28.38	7	29.06	29.90	-1	4,430	-0.02%
2019/12/02	7	28.54	10	28.35	28.35	-3	4,264	-0.07%
2019/11/29	1	29.20	1	29.35	29.10	0	4,235	0.00%
2019/11/28	0	0.00	10	29.60	29.55	-10	4,244	-0.24%
2019/11/26	2	29.75	219	29.75	29.60	-217	4,207	-5.16%	大賣/鉅額交易
2019/11/21	5	29.90	1	30.15	29.85	4	4,313	0.09%
2019/11/19	1	29.95	0	0.00	30.25	1	4,450	0.02%
2019/11/15	0	0.00	12	29.42	29.50	-12	4,528	-0.26%
2019/11/14	6	29.93	7	29.55	29.50	-1	4,530	-0.02%
2019/11/13	7	31.35	3	31.05	30.85	4	4,419	0.09%
2019/11/12	2	32.50	0.2	32.50	32.40	1.8	4,372	0.04%
2019/11/08	1	32.85	1	32.95	32.95	0	4,607	0.00%
2019/11/01	0	0.00	4	32.85	33.00	-4	4,678	-0.09%
2019/10/30	10	32.70	0	32.75	32.50	10	4,689	0.21%
2019/10/29	5	33.85	5	34.30	33.25	0	4,613	0.00%
2019/10/24	0	0.00	1	33.85	33.85	-1	4,536	-0.02%
2019/10/21	1	33.55	6	33.84	33.60	-5	4,619	-0.11%
2019/10/18	5	33.20	0	0.00	33.15	5	4,716	0.11%
2019/10/14	0	0.00	6	33.87	34.00	-6	4,540	-0.13%
2019/10/08	0	0.00	2	33.90	33.80	-2	4,454	-0.04%
2019/10/07	0	0.00	6	33.00	33.30	-6	4,426	-0.14%
2019/10/04	6	32.88	0	0.00	32.50	6	4,375	0.14%
2019/10/03	3	32.93	0	0.00	32.95	3	4,342	0.07%
2019/10/01	12	33.58	5	33.20	33.10	7	4,232	0.17%
2019/09/27	1	35.20	0	0.00	34.75	1	4,071	0.02%
2019/09/26	10	35.20	0	0.00	35.25	10	3,985	0.25%
2019/09/25	10	37.21	15	36.25	36.00	-5	3,866	-0.13%
2019/09/23	3	38.55	0	0.00	38.35	3	3,681	0.08%
2019/09/16	1	40.00	4	39.55	39.95	-3	4,111	-0.07%
2019/09/09	3	38.60	0	0.00	38.50	3	4,329	0.07%
2019/09/05	4	38.91	0	0.00	38.75	4	4,448	0.09%
2019/09/04	1	39.45	0	0.00	39.25	1	4,457	0.02%
2019/09/03	5	39.10	0	0.00	39.40	5	4,526	0.11%
2019/09/02	2	38.85	0	0.00	38.75	2	4,470	0.04%
2019/08/30	0	0.00	10	38.30	38.10	-10	4,421	-0.23%
2019/08/27	10	38.85	0	0.00	38.10	10	4,431	0.23%
2019/08/26	2	38.38	0	0.00	38.80	2	4,379	0.05%
2019/08/23	2	38.40	2	38.25	38.15	0	4,287	0.00%
2019/08/21	1	40.55	6	40.58	40.50	-5	4,089	-0.12%
2019/08/19	0	0.00	6	42.05	41.40	-6	4,031	-0.15%
2019/08/13	1.2	45.44	0.2	45.35	45.40	1	4,062	0.02%
2019/08/06	11	45.60	0	0.00	45.65	11	4,015	0.27%
2019/08/01	6	46.30	0	0.00	46.05	6	4,075	0.15%
2019/07/29	1	46.70	0	0.00	46.50	1	4,351	0.02%
2019/07/25	0	0.00	1	45.70	45.70	-1	4,338	-0.02%
2019/07/24	3	46.07	5	46.45	46.00	-2	4,352	-0.05%
2019/07/22	11	46.77	16	47.05	46.80	-5	4,266	-0.12%
2019/07/19	1	46.25	20	46.35	46.30	-19	4,152	-0.46%
2019/07/17	0	0.00	9	45.91	45.75	-9	4,206	-0.21%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	1	45.20	0	0.00	45.15	1	4,536	0.02%
2019/07/09	6	45.15	6	45.15	45.45	0	4,723	0.00%
2019/07/03	0	0.00	20	45.20	45.20	-20	5,084	-0.39%
2019/07/01	0	0.00	42	45.43	45.50	-42	5,207	-0.81%
2019/06/28	5	45.14	233	45.61	45.30	-228	5,252	-4.34%	大賣/鉅額交易
2019/06/27	3	45.93	100	45.98	45.95	-97	5,257	-1.84%
2019/06/24	0	0.00	1	46.40	46.50	-1	5,417	-0.02%
2019/06/21	5	45.90	11	46.40	46.40	-6	5,328	-0.11%
2019/06/19	18	45.66	38	46.06	45.80	-20	5,252	-0.38%
2019/06/18	10	45.60	25	45.98	46.00	-15	5,337	-0.28%
2019/06/17	94	45.74	36	45.70	45.85	58	5,770	1.01%
2019/06/14	70	45.48	0	0.00	45.50	70	5,918	1.18%
2019/06/13	20	45.10	0	0.00	45.15	20	5,961	0.34%
2019/06/12	5	44.80	5	44.90	44.90	0	6,029	0.00%
2019/06/11	290	44.87	34.4	44.68	45.00	255.6	6,142	4.16%	大買/鉅額交易
2019/06/10	0	0.00	4	44.05	44.15	-4	6,048	-0.07%
2019/06/06	10	43.95	2	44.00	43.95	8	6,080	0.13%
2019/06/05	21	43.95	0	0.00	44.00	21	6,099	0.34%
2019/06/03	15	44.12	0	0.00	43.90	15	6,154	0.24%
2019/05/29	0	0.00	1	44.30	44.15	-1	6,355	-0.02%
2019/05/24	1	43.95	0	0.00	43.80	1	6,473	0.02%
2019/05/23	13	44.82	3	44.95	44.05	10	6,541	0.15%
2019/05/22	3	44.30	54	44.55	44.65	-51	6,421	-0.79%
2019/05/21	50	43.95	0	0.00	44.20	50	6,469	0.77%
2019/05/20	15	44.47	10	44.26	43.95	5	6,497	0.08%
2019/05/14	12	43.75	12	43.75	43.80	0	6,884	0.00%
2019/05/13	3	43.50	0	0.00	43.70	3	7,035	0.04%
2019/05/08	5	44.03	2	44.50	43.90	3	7,191	0.04%
2019/05/07	3	44.40	0	0.00	44.25	3	7,231	0.04%
2019/05/06	2	44.75	1	44.70	44.40	1	7,482	0.01%
2019/05/02	1	43.95	3	44.07	43.80	-2	7,425	-0.03%
2019/04/29	0	0.00	100	43.65	43.85	-100	7,515	-1.33%
2019/04/26	10	43.80	15	43.81	43.70	-5	7,565	-0.07%
2019/04/25	8	44.05	4	43.85	43.90	4	7,661	0.05%
2019/04/24	2	44.05	0	0.00	43.85	2	7,751	0.03%
2019/04/23	100	43.75	20	43.80	43.80	80	7,892	1.01%
2019/04/22	3	43.85	0	0.00	43.75	3	7,954	0.04%
2019/04/18	1	43.60	0	0.00	43.70	1	8,276	0.01%
2019/04/15	1	43.65	0	0.00	43.60	1	8,982	0.01%
2019/04/12	2	43.60	0	0.00	44.00	2	9,087	0.02%
2019/04/11	0	0.00	1	43.90	44.00	-1	9,154	-0.01%
2019/04/10	1	44.10	0	0.00	44.15	1	9,091	0.01%
2019/04/08	5	45.09	20	44.90	44.80	-15	9,010	-0.17%
2019/04/03	5	45.40	0	0.00	45.70	5	8,951	0.06%
2019/04/02	0	0.00	4	45.53	45.55	-4	9,222	-0.04%
2019/04/01	0	0.00	1	45.35	45.10	-1	9,445	-0.01%
2019/03/29	0	0.00	2	45.25	45.45	-2	9,629	-0.02%
2019/03/28	8	44.96	0	0.00	44.95	8	9,955	0.08%
2019/03/27	44	46.80	33	45.67	45.55	11	9,886	0.11%
2019/03/26	2	45.60	0	0.00	45.55	2	9,681	0.02%
2019/03/22	0	0.00	12	46.18	46.15	-12	9,617	-0.12%
2019/03/21	13	47.05	13	47.45	46.80	0	9,505	0.00%
2019/03/20	3	46.08	15	46.53	47.25	-12	9,335	-0.13%
2019/03/19	5	44.80	56	45.04	45.30	-51	8,875	-0.57%
2019/03/18	20	44.65	9	44.25	44.65	11	8,758	0.13%
2019/03/15	39	43.90	2	43.15	43.90	37	8,722	0.42%
2019/03/14	1	42.85	1	43.25	43.40	0	8,673	0.00%
2019/03/13	0	0.00	8	43.41	43.15	-8	8,653	-0.09%
2019/03/12	0	0.00	1	43.60	43.50	-1	8,700	-0.01%
2019/03/11	0	0.00	5	43.75	43.70	-5	8,757	-0.06%
2019/03/08	0	0.00	70	43.49	43.85	-70	8,866	-0.79%
2019/03/07	3	43.50	19	44.00	43.50	-16	9,100	-0.18%
2019/03/06	1	43.95	10	44.10	43.85	-9	9,303	-0.10%
2019/03/05	1	44.40	4	44.48	44.10	-3	9,506	-0.03%
2019/03/04	2	44.48	5	44.44	44.70	-3	9,893	-0.03%
2019/02/26	2	43.88	0	0.00	44.00	2	10,566	0.02%
2019/02/25	1	43.90	3	43.95	43.85	-2	10,606	-0.02%
2019/02/20	3	43.70	320	43.84	44.05	-317	10,551	-3.00%	大賣/鉅額交易
2019/02/19	71	44.27	1	43.85	43.85	70	10,492	0.67%
2019/02/18	10	43.87	0	0.00	43.75	10	10,555	0.09%
2019/02/15	251	44.11	0	0.00	44.00	251	10,721	2.34%	大買/鉅額交易
2019/02/14	2	44.95	0	0.00	44.55	2	10,780	0.02%
2019/02/13	3	44.70	291	44.89	45.65	-288	10,803	-2.67%	大賣/鉅額交易
2019/02/12	203	44.69	6	45.02	45.55	197	10,689	1.84%	大買/鉅額交易
2019/02/11	70	43.79	0	0.00	43.95	70	10,492	0.67%
2019/01/30	21	43.84	0	0.00	43.90	21	10,399	0.20%
2019/01/25	17	44.73	0	0.00	43.85	17	10,632	0.16%
2019/01/17	0	0.00	141	46.12	46.10	-141	11,343	-1.24%	大賣/鉅額交易
2019/01/16	20	47.00	25	47.15	46.80	-5	11,832	-0.04%
2019/01/15	145	47.15	0	0.00	48.00	145	11,916	1.22%	大買/鉅額交易
2019/01/11	30	47.20	201	47.55	47.55	-171	12,817	-1.33%	大賣/鉅額交易
2019/01/10	70	47.28	6	47.41	46.75	64	13,226	0.48%
2019/01/09	115	47.13	14	46.78	47.20	101	13,256	0.76%	大買/鉅額交易
2019/01/08	1	46.80	11	46.46	46.80	-10	13,112	-0.08%
2019/01/07	5	44.20	10	44.80	45.00	-5	12,778	-0.04%
2019/01/04	0	0.00	5	43.80	43.80	-5	12,633	-0.04%
2019/01/03	2	42.93	2	43.15	43.30	0	12,793	0.00%
2019/01/02	1	42.05	2	42.25	42.40	-1	12,962	-0.01%
2018/12/28	6	42.01	4	42.05	42.05	2	13,152	0.02%
2018/12/27	1	42.10	1	42.35	42.05	0	13,354	0.00%
2018/12/26	1	41.75	1	42.00	42.00	0	13,706	0.00%
2018/12/25	1	41.60	3	41.67	41.85	-2	14,400	-0.01%
2018/12/24	11	43.24	8	42.81	42.00	3	14,374	0.02%
2018/12/22	11	43.88	10	44.24	43.35	1	14,453	0.01%
2018/12/21	3	42.93	8	43.10	42.85	-5	14,682	-0.03%
2018/12/20	12	41.90	0	0.00	42.00	12	14,589	0.08%
2018/12/18	0	0.00	10	41.85	42.00	-10	15,294	-0.07%
2018/12/12	0	0.00	0	42.20	42.20	0	17,083	0.00%
2018/12/11	1	42.45	1	41.95	42.05	0	17,110	0.00%
2018/12/07	0	0.00	1	41.75	42.00	-1	17,289	-0.01%
2018/12/06	3	41.72	0	0.00	42.00	3	17,399	0.02%
2018/12/05	2	42.30	0	0.00	42.35	2	17,502	0.01%
2018/12/03	0	0.00	2	43.80	43.50	-2	17,574	-0.01%
2018/11/30	13	43.04	20	43.47	42.70	-7	17,586	-0.04%
2018/11/29	13	43.14	10	43.44	42.85	3	17,471	0.02%
2018/11/28	3	41.00	4	41.56	42.00	-1	17,670	-0.01%
2018/11/27	8	41.10	6	41.45	42.05	2	17,497	0.01%
2018/11/26	14	41.16	24	42.56	43.00	-10	17,106	-0.06%
2018/11/23	12	42.95	3	43.12	42.95	9	16,518	0.05%
2018/11/22	9	43.08	0	0.00	42.80	9	16,619	0.05%
2018/11/21	12	43.36	9	43.45	43.55	3	16,659	0.02%
2018/11/20	0	0.00	1	44.75	44.40	-1	16,773	-0.01%
2018/11/19	5	45.00	0	0.00	44.90	5	16,999	0.03%
2018/11/15	5	44.72	3	45.70	44.85	2	17,387	0.01%
2018/11/14	13	45.40	19	45.86	45.10	-6	17,459	-0.03%
2018/11/13	49	43.11	7	43.82	45.45	42	17,434	0.24%
2018/11/12	8	44.23	113	43.88	43.95	-105	17,616	-0.60%	大賣/鉅額交易
2018/11/09	6	45.83	12	46.15	45.80	-6	17,949	-0.03%
2018/11/08	10	45.38	11	46.07	45.50	-1	18,561	-0.01%
2018/11/06	62	45.83	11	45.90	44.80	51	19,151	0.27%
2018/11/05	13	45.70	35	46.18	45.50	-22	19,218	-0.11%
2018/11/02	15.3	45.35	61	46.38	45.35	-45.7	19,466	-0.23%
2018/11/01	6	44.54	17	44.61	44.90	-11	19,434	-0.06%
2018/10/31	4	43.59	64	43.83	43.40	-60	19,750	-0.30%
2018/10/30	16	43.11	6	43.88	43.15	10	19,967	0.05%
2018/10/29	23	43.97	35	44.57	43.25	-12	19,877	-0.06%
2018/10/26	60	43.62	126	44.12	43.30	-66	19,683	-0.34%	大賣/
2018/10/25	31	43.65	15	44.14	43.20	16	19,475	0.08%
2018/10/24	148	47.84	21.3	48.33	46.95	126.7	19,131	0.66%	大買/鉅額交易
2018/10/23	27	50.86	8	51.30	50.90	19	18,589	0.10%
2018/10/22	163	51.71	119	52.19	51.30	44	18,459	0.24%	大買/大賣/
2018/10/19	113	48.58	57	50.44	51.30	56	18,041	0.31%	大買/
2018/10/18	131	47.15	65	46.94	48.60	66	17,362	0.38%	大買/
2018/10/17	23	46.33	2	48.70	46.00	21	16,799	0.13%
2018/10/16	0	0.00	5	47.87	47.80	-5	16,704	-0.03%
2018/10/15	8.3	47.79	8	48.43	47.30	0.3	16,678	0.00%
2018/10/12	3	45.47	22	46.45	47.05	-19	16,635	-0.11%
2018/10/11	73	45.91	32	46.43	45.25	41	16,853	0.24%
2018/10/09	17	49.14	56	48.67	50.20	-39	16,566	-0.24%
2018/10/08	14	49.19	2	50.95	49.00	12	16,293	0.07%
2018/10/05	13	49.63	17	50.21	50.60	-4	16,074	-0.02%
2018/10/04	8	50.26	47	50.64	51.30	-39	15,838	-0.25%
2018/10/03	52	50.63	304	50.42	49.00	-252	15,498	-1.63%	大賣/鉅額交易
2018/10/01	21	51.77	19	52.98	53.10	2	14,804	0.01%
2018/09/28	127	53.64	13	53.98	53.50	114	14,574	0.78%	大買/鉅額交易
2018/09/27	15	51.67	64	53.13	54.80	-49	14,303	-0.34%
2018/09/26	127	52.62	0	0.00	52.00	127	14,006	0.91%	大買/鉅額交易
2018/09/25	20	54.35	100	54.87	54.00	-80	13,820	-0.58%
2018/09/21	206	52.48	14.5	52.67	53.20	191.5	13,491	1.42%	大買/鉅額交易
2018/09/20	59	51.97	42.4	52.26	52.50	16.6	13,152	0.13%
2018/09/19	2	48.73	48	47.88	50.30	-46	12,459	-0.37%
2018/09/18	5	46.30	22	46.37	46.60	-17	11,924	-0.14%
2018/09/17	10	45.00	4	44.80	44.80	6	11,743	0.05%
2018/09/14	15	44.21	1	44.10	44.15	14	11,835	0.12%
2018/09/13	0	0.00	1	44.70	44.50	-1	11,874	-0.01%
2018/09/12	1	44.35	5	45.60	44.40	-4	11,834	-0.03%
2018/09/11	2	42.55	0	0.00	43.75	2	11,729	0.02%
2018/09/10	2	42.35	0	0.00	42.15	2	11,960	0.02%
2018/09/07	0	0.00	2	43.15	43.00	-2	12,155	-0.02%
2018/09/06	3	43.55	1	43.50	43.50	2	12,518	0.02%
2018/09/05	1	43.50	3	43.45	43.60	-2	12,709	-0.02%
2018/09/04	5	43.19	2	43.05	43.25	3	12,711	0.02%
2018/09/03	5	44.73	0	0.00	43.00	5	12,843	0.04%
2018/08/31	2	46.45	0	0.00	46.40	2	12,800	0.02%
2018/08/28	1	46.50	8	46.71	47.00	-7	13,420	-0.05%
2018/08/27	2	45.50	1	45.50	45.50	1	14,187	0.01%
2018/08/24	3	45.53	0	0.00	45.50	3	14,879	0.02%
2018/08/23	0	0.00	23.1	48.97	49.10	-23.1	14,732	-0.16%
2018/08/22	26	49.68	56	49.40	49.00	-30	14,544	-0.21%
2018/08/21	1	47.85	0	0.00	47.85	1	14,216	0.01%
2018/08/20	45	48.36	0	0.00	48.35	45	14,206	0.32%
2018/08/17	28	48.56	5	48.90	47.70	23	14,116	0.16%
2018/08/16	16	47.64	8	47.90	47.55	8	14,007	0.06%
2018/08/15	10	48.12	14	48.82	48.65	-4	13,820	-0.03%
2018/08/14	36.1	47.97	53	46.97	48.60	-16.9	13,596	-0.12%
2018/08/13	3	43.78	46	43.72	44.20	-43	12,965	-0.33%
2018/08/10	25	44.21	14	44.30	44.45	11	12,769	0.09%
2018/08/09	9	43.13	16	43.14	43.05	-7	12,528	-0.06%
2018/08/08	23	43.02	200	43.55	42.30	-177	12,499	-1.42%	大賣/鉅額交易
2018/08/07	84	42.49	6	42.56	42.55	78	12,519	0.62%
2018/08/06	53	39.86	135	41.44	43.20	-82	12,948	-0.63%	大賣/
2018/08/03	1	39.80	10	40.21	39.90	-9	12,645	-0.07%
2018/08/02	180	38.70	0	0.00	38.45	180	12,563	1.43%	大買/鉅額交易
2018/07/26	1	37.95	1	38.20	38.60	0	13,125	0.00%
2018/07/24	0	0.00	1	36.90	37.30	-1	13,648	-0.01%
2018/07/23	2	36.33	0	0.00	36.60	2	13,824	0.01%
2018/07/20	1	37.40	0	0.00	37.00	1	14,122	0.01%
2018/07/19	3	39.37	0	0.00	38.40	3	14,329	0.02%
2018/07/18	0	0.00	2	38.75	39.05	-2	14,832	-0.01%
2018/07/17	8	38.47	27	38.43	38.75	-19	15,220	-0.12%
2018/07/16	1	36.90	7	37.27	37.25	-6	15,097	-0.04%
2018/07/13	12	36.79	0	0.00	36.70	12	15,513	0.08%
2018/07/11	7	36.46	0	0.00	36.60	7	15,762	0.04%
2018/07/09	0	0.00	5	37.34	36.95	-5	15,965	-0.03%
2018/07/06	3	36.07	0	0.00	36.05	3	16,078	0.02%
2018/07/05	3	36.55	3	37.27	36.05	0	16,341	0.00%
2018/07/04	6	37.13	9	37.33	37.10	-3	16,748	-0.02%
2018/07/03	3	35.85	0	0.00	35.75	3	17,135	0.02%
2018/07/02	0	0.00	2	36.90	36.40	-2	17,310	-0.01%
2018/06/28	3	36.17	0	0.00	36.15	3	18,103	0.02%
2018/06/26	0	0.00	1	36.15	36.65	-1	18,140	-0.01%
2018/06/25	4	36.88	3	37.30	36.50	1	18,113	0.01%
2018/06/22	8	37.96	4	37.80	37.60	4	18,084	0.02%
2018/06/21	2	39.08	2	38.90	38.80	0	18,300	0.00%
2018/06/20	16	39.16	3	38.87	38.60	13	18,450	0.07%
2018/06/19	18	39.97	17	40.53	39.75	1	18,457	0.01%
2018/06/15	1	38.80	11	39.46	40.00	-10	18,233	-0.05%
2018/06/14	11	38.59	3	39.57	38.20	8	17,948	0.04%
2018/06/13	2	38.55	0	0.00	38.90	2	17,594	0.01%
2018/06/12	5	37.80	8	37.57	37.65	-3	17,398	-0.02%
2018/06/11	4	37.14	42	37.11	36.85	-38	17,491	-0.22%
2018/06/08	24	38.85	22	39.30	37.95	2	17,661	0.01%
2018/06/07	0	0.00	65	38.05	37.85	-65	17,384	-0.37%
2018/06/06	1	37.90	1	38.50	38.00	0	17,431	0.00%
2018/06/05	82	37.40	84	37.62	37.50	-2	17,499	-0.01%
2018/06/04	113	37.74	200	37.54	37.60	-87	17,321	-0.50%	大買/大賣/
2018/06/01	7	35.06	77	34.98	35.70	-70	16,652	-0.42%
2018/05/31	10	32.55	2	33.05	32.50	8	16,198	0.05%
2018/05/30	18	32.20	1	32.30	32.30	17	16,880	0.10%
2018/05/29	38	32.76	6	32.54	32.75	32	17,850	0.18%
2018/05/28	6	31.93	20	31.90	31.90	-14	18,877	-0.07%
2018/05/25	61	32.27	6	32.10	32.10	55	18,965	0.29%
2018/05/24	32	32.71	2	32.85	32.60	30	19,129	0.16%
2018/05/23	7	32.55	3	32.15	32.55	4	19,353	0.02%
2018/05/22	62	32.72	5	33.93	32.60	57	19,394	0.29%
2018/05/21	15	33.51	10	33.50	33.50	5	19,442	0.03%
2018/05/18	40	33.64	0	0.00	33.60	40	19,370	0.21%
2018/05/17	2	34.23	6	34.09	33.85	-4	19,265	-0.02%
2018/05/16	3	33.83	0	0.00	33.80	3	19,165	0.02%
2018/05/15	27	33.99	42	34.26	34.00	-15	19,094	-0.08%
2018/05/14	20	33.89	16	35.11	33.35	4	18,926	0.02%
2018/05/11	1	34.00	10	34.07	34.80	-9	18,371	-0.05%
2018/05/10	64	34.26	3	34.45	34.10	61	18,209	0.33%
2018/05/09	2	33.90	1	33.30	33.90	1	18,001	0.01%
2018/05/08	3	33.10	1	33.50	33.50	2	17,997	0.01%
2018/05/07	5	32.75	22	33.39	33.25	-17	17,972	-0.09%
2018/05/04	7	32.02	3	32.08	32.25	4	17,775	0.02%
2018/05/03	12	32.90	5	32.75	32.75	7	17,692	0.04%
2018/05/02	1	33.80	2	34.30	33.80	-1	17,796	-0.01%
2018/04/30	3	34.07	1	34.10	34.00	2	17,715	0.01%
2018/04/27	3	31.53	2	32.00	32.80	1	17,368	0.01%
2018/04/26	11	31.36	9	31.59	31.75	2	17,300	0.01%
2018/04/25	14	30.56	35	31.65	32.40	-21	17,058	-0.12%
2018/04/24	31	31.90	6	32.56	31.35	25	16,798	0.15%
2018/04/23	11	34.58	9	34.57	34.75	2	16,371	0.01%
2018/04/20	1	33.50	0	0.00	32.70	1	15,968	0.01%
2018/04/19	104	32.99	107	33.56	33.20	-3	15,831	-0.02%	大買/大賣/
2018/04/18	0	0.00	1	30.60	30.85	-1	15,481	-0.01%
2018/04/17	4	30.24	10	30.89	30.05	-6	15,607	-0.04%
2018/04/16	8	30.67	4	31.05	30.40	4	15,837	0.03%
2018/04/11	1	31.95	2.8	31.99	32.40	-1.8	17,304	-0.01%
2018/04/10	7	32.71	3	32.50	31.60	4	17,095	0.02%
2018/04/09	3	31.72	0	0.00	32.50	3	16,695	0.02%
2018/04/02	1	30.85	13	30.56	30.65	-12	16,248	-0.07%
2018/03/31	11	29.95	7	29.76	29.70	4	15,958	0.03%
2018/03/30	2	29.13	1	28.85	29.00	1	15,797	0.01%
2018/03/27	0	0.00	2	28.18	28.30	-2	15,603	-0.01%
2018/03/26	2	27.28	3	27.12	26.80	-1	15,503	-0.01%
2018/03/23	0	0.00	2	28.50	28.25	-2	15,275	-0.01%
2018/03/22	3	28.85	0	0.00	29.05	3	15,103	0.02%
2018/03/21	0	0.00	3	28.75	28.50	-3	14,990	-0.02%
2018/03/20	2	28.10	4	28.98	28.60	-2	14,864	-0.01%
2018/03/19	1	28.50	0	0.00	28.50	1	14,709	0.01%
2018/03/16	1	29.30	4	29.48	28.90	-3	14,564	-0.02%
2018/03/15	6	29.35	1	30.00	29.40	5	14,478	0.03%
2018/03/14	2	29.70	2	29.75	29.75	0	14,263	0.00%
2018/03/12	1	28.00	9	28.36	28.80	-8	13,710	-0.06%
2018/03/09	5	27.63	0	0.00	27.50	5	13,492	0.04%
2018/03/08	8	28.26	19	28.78	28.60	-11	13,144	-0.08%
2018/03/07	11	28.21	0	0.00	27.95	11	12,914	0.09%
2018/03/06	11	28.60	1	29.45	28.80	10	12,618	0.08%
2018/03/05	9	29.73	29.9	29.93	29.40	-20.9	12,248	-0.17%
2018/03/02	78	28.69	104	28.61	28.80	-26	11,497	-0.23%	大賣/
2018/03/01	0	0.00	10	27.45	27.70	-10	10,438	-0.10%
2018/02/27	23	25.05	0	0.00	25.20	23	9,336	0.25%
2018/02/26	12	25.26	5	25.69	25.35	7	9,170	0.08%
2018/02/23	5	25.00	22	25.60	25.00	-17	8,916	-0.19%
2018/02/22	0	0.00	16	24.70	24.50	-16	8,601	-0.19%
2018/02/21	0	0.00	6	24.05	24.50	-6	8,393	-0.07%
2018/02/12	0	0.00	4	22.30	22.30	-4	8,095	-0.05%
2018/02/09	2	21.70	2	22.00	21.95	0	8,075	0.00%
2018/02/08	0	0.00	1	22.35	22.50	-1	8,076	-0.01%
2018/02/07	0	0.00	8	22.11	22.00	-8	8,097	-0.10%
2018/02/06	2	21.75	4	21.98	21.30	-2	8,053	-0.02%
2018/02/05	6	22.85	0	0.00	23.05	6	7,867	0.08%
2018/02/01	11	24.00	2	24.13	23.75	9	7,852	0.11%
2018/01/31	10	23.48	0	0.00	24.40	10	7,812	0.13%
2018/01/29	0.1	24.20	1	24.30	24.35	-0.9	7,678	-0.01%
2018/01/26	1	24.20	0	0.00	24.20	1	7,752	0.01%
2018/01/25	2	24.60	20	24.93	24.60	-18	8,332	-0.22%
2018/01/24	0	0.00	14	23.56	24.00	-14	8,182	-0.17%
2018/01/23	9	23.47	0	0.00	22.85	9	8,008	0.11%
2018/01/22	9	23.67	0	0.00	23.55	9	7,906	0.11%
2018/01/19	2	24.08	2.7	24.37	24.35	-0.7	7,803	-0.01%
2018/01/18	0	0.00	0.2	23.75	23.85	-0.2	7,725	0.00%
2018/01/17	2	24.15	0.1	23.90	24.00	1.9	7,678	0.02%
2018/01/16	18	24.97	2	24.98	24.75	16	7,543	0.21%
2018/01/15	9	24.58	6	24.97	24.90	3	7,515	0.04%
2018/01/12	0	0.00	65	24.97	24.90	-65	7,532	-0.86%
2018/01/11	11	25.40	0	0.00	25.20	11	7,472	0.15%
2018/01/10	34	25.32	21	25.43	25.30	13	7,221	0.18%
2018/01/09	16	24.77	3	25.95	24.80	13	6,780	0.19%
2018/01/08	72	24.69	38	24.79	24.85	34	6,332	0.54%
2018/01/05	36	23.38	87.2	23.12	23.50	-51.2	5,586	-0.92%
2018/01/04	30	21.57	0	0.00	21.50	30	4,821	0.62%
2018/01/03	20.1	22.20	6	22.07	21.90	14.1	4,714	0.30%
2018/01/02	5	22.05	2	22.05	22.00	3	4,589	0.07%

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-和平券商分點個股進出
國票-和平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-和平 券商分點個股進出 國票-和平 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-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析