大成鋼 (2027)-華南永昌-古亭券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.80
漲跌
▼0.35
漲幅
-0.94%
成交量
7,282張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	2	37.00	0	0.00	36.80	2	10,100	0.02%
2024/06/13	1.1	37.39	0	0.00	37.15	1.1	10,046	0.01%
2024/06/12	1	37.50	0	0.00	37.65	1	10,052	0.01%
2024/06/11	2	37.65	3	38.10	37.75	-1	10,102	-0.01%
2024/06/07	12	38.15	0	0.00	38.65	12	10,058	0.12%
2024/06/06	0.1	37.42	8	37.30	38.00	-7.9	9,981	-0.08%
2024/06/05	5	37.50	0	0.00	37.50	5	9,939	0.05%
2024/06/04	6	37.74	1	37.65	37.80	5	9,988	0.05%
2024/06/03	1	38.20	1	38.15	38.15	0	9,999	0.00%
2024/05/31	0	0.00	0.1	38.25	38.35	-0.1	10,013	0.00%
2024/05/30	0	0.00	1	38.15	37.95	-1	9,967	-0.01%
2024/05/28	8	38.18	3	38.13	38.15	5	9,928	0.05%
2024/05/24	1	38.45	0	0.00	38.25	1	9,652	0.01%
2024/05/23	1	38.50	1	38.90	39.35	0	9,528	0.00%
2024/05/22	2	39.53	2	39.45	39.30	0	9,230	0.00%
2024/05/21	8	40.10	3	40.00	40.05	5	8,857	0.06%
2024/05/20	4	40.41	19.2	40.04	40.05	-15.2	8,250	-0.18%
2024/05/14	0.2	36.92	0	0.00	36.95	0.2	6,680	0.00%
2024/05/10	0.1	37.00	0	0.00	37.15	0.1	6,706	0.00%
2024/05/09	1	36.80	3	36.90	36.65	-2	6,672	-0.03%
2024/05/07	0	0.00	3	36.80	37.20	-3	6,640	-0.05%
2024/04/26	0.1	36.71	0	0.00	36.65	0.1	6,315	0.00%
2024/04/19	0	0.00	1	38.40	37.70	-1	6,156	-0.02%
2024/04/18	200	38.49	200	38.57	37.80	0	5,910	0.00%	大買/大賣/
2024/04/17	0	0.00	1	37.15	36.95	-1	5,460	-0.02%
2024/04/16	0	0.00	2.2	36.56	36.70	-2.2	5,459	-0.04%
2024/04/15	0.1	37.00	1	36.90	36.70	-0.9	5,378	-0.02%
2024/04/12	0	0.00	7	36.50	36.50	-7	5,281	-0.13%
2024/04/11	1	36.85	0	0.00	36.65	1	5,268	0.02%
2024/04/10	5	37.10	10	37.05	37.00	-5	5,292	-0.09%
2024/04/09	10	37.25	11	37.36	37.50	-1	5,222	-0.02%
2024/04/08	1	36.50	0	0.00	36.60	1	5,021	0.02%
2024/04/03	26	36.89	20	36.10	36.10	6	5,001	0.12%
2024/04/02	7	36.06	0	0.00	36.10	7	4,885	0.14%
2024/04/01	0	0.00	2	36.55	36.40	-2	4,908	-0.04%
2024/03/27	0	0.00	6	36.30	36.65	-6	4,780	-0.13%
2024/03/22	0	0.00	0.4	36.90	37.10	-0.4	5,369	-0.01%
2024/03/21	0	0.00	9	37.15	37.15	-9	5,672	-0.16%
2024/03/20	2	36.65	0	0.00	36.40	2	6,326	0.03%
2024/03/18	2	35.85	0	0.00	35.90	2	6,169	0.03%
2024/03/14	0	0.00	2	36.40	36.30	-2	6,131	-0.03%
2024/03/13	3	35.65	0	0.00	35.70	3	6,124	0.05%
2024/03/12	0	0.00	5	35.95	36.20	-5	6,083	-0.08%
2024/03/08	0.2	35.45	0	0.00	35.45	0.2	6,111	0.00%
2024/03/06	0	0.00	5	36.35	36.05	-5	6,233	-0.08%
2024/03/04	1.6	35.94	0	0.00	35.85	1.6	6,250	0.03%
2024/03/01	5	36.00	10.2	36.10	36.05	-5.2	6,279	-0.08%
2024/02/27	0.2	36.06	0	0.00	35.80	0.2	6,304	0.00%
2024/02/26	2	36.20	4	36.28	36.15	-2	6,298	-0.03%
2024/02/21	5.1	36.40	0	0.00	36.30	5.1	6,463	0.08%
2024/02/20	7	36.45	36.4	36.51	36.40	-29.4	6,548	-0.45%
2024/02/19	1	36.60	3.1	36.65	36.75	-2.1	6,756	-0.03%
2024/02/16	3	36.05	0	0.00	36.30	3	6,801	0.04%
2024/02/15	0.1	36.10	0	0.00	36.20	0.1	6,797	0.00%
2024/02/05	2.2	36.36	0	0.00	36.35	2.2	6,770	0.03%
2024/02/01	30	37.02	1	37.00	37.00	29	6,764	0.43%
2024/01/31	30	36.98	0	0.00	37.10	30	6,760	0.44%
2024/01/30	30	37.20	0	0.00	36.95	30	6,760	0.44%
2024/01/29	25	37.29	0	0.00	37.40	25	6,774	0.37%
2024/01/26	21	37.12	1	37.25	37.30	20	6,815	0.29%
2024/01/25	10	37.10	0	0.00	37.20	10	6,835	0.15%
2024/01/24	0	0.00	0.7	37.35	37.25	-0.7	6,855	-0.01%
2024/01/23	0.1	36.95	0	37.15	37.00	0.1	6,875	0.00%
2024/01/22	2.2	36.75	0	0.00	36.70	2.2	6,892	0.03%
2024/01/19	0.1	36.64	0	0.00	36.60	0.1	6,889	0.00%
2024/01/18	4	36.65	0	0.00	36.60	4	6,886	0.06%
2024/01/16	0.2	37.15	0	0.00	37.05	0.2	6,790	0.00%
2024/01/12	0.2	37.55	0	0.00	37.50	0.2	6,772	0.00%
2024/01/11	0	37.45	0	0.00	37.40	0	6,788	0.00%
2024/01/10	0	37.60	0	0.00	37.50	0	6,933	0.00%
2024/01/09	0	38.50	0	0.00	38.30	0	6,862	0.00%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2023/12/29	5	39.30	0	0.00	39.60	5	6,809	0.07%
2023/12/27	1	39.15	0	0.00	39.35	1	6,814	0.01%
2023/12/26	5.2	39.45	0	0.00	39.50	5.2	6,754	0.08%
2023/12/25	2	39.65	3	39.85	39.45	-1	6,760	-0.01%
2023/12/19	1	39.00	0	0.00	39.70	1	6,198	0.02%
2023/12/18	0	0.00	13	39.87	39.75	-13	5,956	-0.22%
2023/12/15	77	39.92	83	40.17	39.55	-6	5,561	-0.11%
2023/12/14	0	0.00	1	38.35	38.20	-1	4,839	-0.02%
2023/12/13	0.3	38.00	1	38.60	38.00	-0.7	5,071	-0.01%
2023/12/12	0	38.35	0	0.00	38.35	0	5,345	0.00%
2023/12/11	0	0.00	1	38.60	38.40	-1	5,332	-0.02%
2023/12/08	1	38.15	5	38.25	38.40	-4	5,310	-0.08%
2023/12/07	0	0.00	17	39.10	38.80	-17	5,187	-0.33%
2023/12/06	8	39.14	1	39.15	39.15	7	5,176	0.14%
2023/12/05	1	39.25	0	0.00	38.95	1	5,154	0.02%
2023/12/04	2	39.20	25	39.22	39.25	-23	5,231	-0.44%
2023/12/01	11	39.25	15	38.87	38.85	-4	5,216	-0.08%
2023/11/30	0	0.00	2	38.60	38.65	-2	5,124	-0.04%
2023/11/29	7.3	38.54	0	38.50	38.50	7.3	5,235	0.14%
2023/11/28	8	38.50	0	0.00	38.65	8	5,256	0.15%
2023/11/27	0	0.00	1	38.10	38.10	-1	5,263	-0.02%
2023/11/24	6	38.40	1	38.45	38.35	5	5,258	0.10%
2023/11/22	11	38.56	1	38.55	38.60	10	5,234	0.19%
2023/11/21	8	38.48	3	38.45	38.50	5	5,185	0.10%
2023/11/20	0	0.00	1	37.95	38.05	-1	5,091	-0.02%
2023/11/17	6	38.16	0	0.00	38.10	6	5,070	0.12%
2023/11/16	4	38.10	9	37.78	38.15	-5	5,020	-0.10%
2023/11/15	4	36.75	3	36.95	37.05	1	4,845	0.02%
2023/11/14	3	36.30	0	0.00	36.50	3	4,922	0.06%
2023/11/13	2	36.75	0	0.00	36.60	2	4,976	0.04%
2023/11/10	5	37.02	0	0.00	37.00	5	5,138	0.10%
2023/11/07	0	0.00	235	37.16	37.30	-235	5,589	-4.20%	大賣/鉅額交易
2023/11/06	0	0.00	22	37.15	37.15	-22	5,629	-0.39%
2023/11/03	0	0.00	8	37.25	37.30	-8	5,708	-0.14%
2023/11/02	2	36.93	1.2	37.00	36.95	0.8	5,721	0.01%
2023/11/01	3	36.68	1	36.75	36.65	2	5,768	0.03%
2023/10/31	0	0.00	1	37.15	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	1.2	36.98	37.10	-1.2	6,064	-0.02%
2023/10/25	0	0.00	2	36.85	36.90	-2	7,181	-0.03%
2023/10/23	2	36.10	0	0.00	36.40	2	8,190	0.02%
2023/10/20	5	36.30	0	0.00	36.15	5	8,419	0.06%
2023/10/19	3	36.77	1	36.75	36.80	2	8,595	0.02%
2023/10/17	5	37.35	0	0.00	37.20	5	9,190	0.05%
2023/10/12	0	0.00	4	37.10	37.40	-4	9,474	-0.04%
2023/10/11	4	37.35	0	0.00	37.35	4	9,524	0.04%
2023/10/04	5	36.30	0	0.00	36.45	5	9,591	0.05%
2023/10/03	6	36.21	1	36.20	36.15	5	9,588	0.05%
2023/10/02	3	36.80	0	0.00	36.65	3	9,602	0.03%
2023/09/27	1	36.95	0	0.00	36.95	1	9,641	0.01%
2023/09/26	2	37.45	0	0.00	37.45	2	9,665	0.02%
2023/09/22	2	37.95	9	38.07	38.15	-7	9,667	-0.07%
2023/09/20	3	38.50	0	0.00	38.40	3	9,623	0.03%
2023/09/19	1	38.40	1	38.35	38.40	0	9,625	0.00%
2023/09/18	5.6	38.74	6	38.90	38.70	-0.4	9,616	0.00%
2023/09/15	6	38.22	7.2	37.77	38.50	-1.2	9,394	-0.01%
2023/09/14	0	0.00	0.2	36.80	36.75	-0.2	9,158	0.00%
2023/09/13	0	0.00	1	36.40	36.40	-1	9,235	-0.01%
2023/09/11	0.1	36.25	0	0.00	36.05	0.1	9,635	0.00%
2023/09/08	1.1	35.81	0	0.00	36.10	1.1	9,678	0.01%
2023/09/07	3	35.95	0	0.00	35.75	3	9,781	0.03%
2023/09/06	6	36.61	0	0.00	36.45	6	9,722	0.06%
2023/09/04	0.2	36.45	0	0.00	37.20	0.2	9,828	0.00%
2023/08/31	0	0.00	1	36.55	36.30	-1	9,783	-0.01%
2023/08/30	1	36.00	40	36.05	36.25	-39	10,015	-0.39%
2023/08/29	2	35.63	0	0.00	35.75	2	10,067	0.02%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/25	40	36.08	0	0.00	35.90	40	10,129	0.39%
2023/08/23	1	36.00	0	0.00	35.95	1	10,120	0.01%
2023/08/22	1	35.85	0	0.00	35.90	1	10,143	0.01%
2023/08/21	6	36.41	0	0.00	36.30	6	10,124	0.06%
2023/08/18	4	36.75	11.2	36.89	37.00	-7.2	10,110	-0.07%
2023/08/16	6	35.98	1	35.95	36.30	5	10,040	0.05%
2023/08/14	3	37.92	0	0.00	37.75	3	9,799	0.03%
2023/08/11	9	39.20	1	39.35	39.45	8	9,620	0.08%
2023/08/09	2	39.80	0	0.00	40.05	2	9,515	0.02%
2023/08/08	1	40.15	1	40.20	40.40	0	9,482	0.00%
2023/08/04	10	40.25	0	0.00	40.45	10	9,448	0.11%
2023/07/31	9	39.28	3	39.30	39.50	6	9,346	0.06%
2023/07/28	44	39.93	0	0.00	39.95	44	9,096	0.48%
2023/07/27	7.6	49.43	46	49.31	49.90	-38.4	8,302	-0.46%
2023/07/26	2	48.95	1	48.90	48.90	1	7,702	0.01%
2023/07/25	1	48.90	3	48.97	48.95	-2	7,395	-0.03%
2023/07/24	0	0.00	1	48.80	48.80	-1	7,187	-0.01%
2023/07/21	2	48.60	49	48.80	48.70	-47	7,075	-0.66%
2023/07/20	46	49.38	45.1	49.43	49.45	0.9	6,883	0.01%
2023/07/19	1	47.60	1	47.60	47.80	0	6,469	0.00%
2023/07/18	10	47.55	0	0.00	47.95	10	6,483	0.15%
2023/07/17	0	0.00	5	47.90	48.00	-5	6,400	-0.08%
2023/07/14	0	0.00	1	47.70	47.75	-1	6,419	-0.02%
2023/07/13	1	47.45	0	0.00	47.45	1	6,444	0.02%
2023/07/12	1.6	47.06	0	0.00	47.00	1.6	6,470	0.02%
2023/07/11	1.2	47.08	0	0.00	47.20	1.2	6,483	0.02%
2023/07/07	8	47.06	0	0.00	47.15	8	6,701	0.12%
2023/07/06	8	47.54	0	0.00	47.50	8	6,724	0.12%
2023/07/05	2	48.13	1	48.20	48.05	1	6,681	0.01%
2023/07/04	1	48.10	0	48.10	48.20	1	6,685	0.01%
2023/07/03	0	0.00	7	48.04	47.95	-7	6,792	-0.10%
2023/06/30	0	0.00	0.1	47.45	47.40	-0.1	6,819	0.00%
2023/06/29	0	0.00	1	47.35	47.35	-1	6,857	-0.01%
2023/06/28	0	0.00	1	47.50	47.55	-1	6,852	-0.01%
2023/06/27	1	47.41	7.3	48.00	47.45	-6.3	6,872	-0.09%
2023/06/26	7	47.50	0	0.00	47.60	7	6,845	0.10%
2023/06/20	3.1	47.41	0	0.00	47.50	3.1	6,847	0.05%
2023/06/19	2.1	48.00	0	0.00	47.90	2.1	6,836	0.03%
2023/06/16	2.5	48.49	5	48.35	48.35	-2.5	6,840	-0.04%
2023/06/15	3.1	47.45	0	0.00	47.95	3.1	6,728	0.05%
2023/06/14	3	46.92	1	46.85	47.00	2	6,682	0.03%
2023/06/13	0.1	46.43	11	46.35	46.40	-10.9	6,970	-0.16%
2023/06/12	1	47.00	3	46.92	46.95	-2	7,263	-0.03%
2023/06/09	0.1	47.19	0	0.00	47.40	0.1	8,323	0.00%
2023/06/08	3	47.22	2.3	47.28	47.25	0.7	8,588	0.01%
2023/06/07	0	47.05	0	0.00	47.00	0	8,554	0.00%
2023/06/06	1.2	46.79	11	46.98	46.90	-9.8	8,634	-0.11%
2023/06/05	2	46.88	9	47.01	46.90	-7	8,690	-0.08%
2023/05/30	0	0.00	1	45.35	45.25	-1	8,776	-0.01%
2023/05/29	0	0.00	1.2	45.21	45.25	-1.2	8,852	-0.01%
2023/05/26	1.2	45.08	0	0.00	44.95	1.2	8,870	0.01%
2023/05/25	0	45.35	0	0.00	45.20	0	8,903	0.00%
2023/05/24	0	0.00	10.1	45.26	45.60	-10.1	8,931	-0.11%
2023/05/22	10	45.30	0	0.00	45.50	10	8,960	0.11%
2023/05/19	0	0.00	100	45.05	45.10	-100	9,005	-1.11%
2023/05/18	2	44.80	100	44.85	44.85	-98	8,996	-1.09%
2023/05/12	0	0.00	5	44.10	43.90	-5	9,421	-0.05%
2023/05/11	0	0.00	5	44.10	44.35	-5	9,425	-0.05%
2023/05/09	12	44.75	0	0.00	44.45	12	9,511	0.13%
2023/05/08	2	45.60	4	45.49	45.45	-2	9,438	-0.02%
2023/04/28	0	0.00	2	44.25	44.45	-2	10,123	-0.02%
2023/04/27	1	43.85	0	0.00	43.85	1	10,157	0.01%
2023/04/25	1	43.75	0	0.00	43.40	1	10,141	0.01%
2023/04/24	0	0.00	0	44.25	44.05	0	10,117	0.00%
2023/04/21	202	44.70	1	44.70	44.20	201	10,201	1.97%	大買/鉅額交易
2023/04/20	3	45.05	0	0.00	44.85	3	10,184	0.03%
2023/04/19	13	45.15	0	0.00	45.05	13	10,215	0.13%
2023/04/18	0.1	45.60	1	45.30	45.35	-0.9	10,145	-0.01%
2023/04/17	6	45.47	0	0.00	45.70	6	10,104	0.06%
2023/04/14	1	45.30	10.1	45.35	45.35	-9.1	10,046	-0.09%
2023/04/12	3	45.47	9	45.56	45.30	-6	10,044	-0.06%
2023/04/11	0	0.00	2	44.85	44.80	-2	9,940	-0.02%
2023/04/07	1	44.90	1	44.85	44.85	0	9,949	0.00%
2023/04/06	204.1	45.00	1	44.85	44.85	203.1	10,057	2.02%	大買/鉅額交易
2023/03/31	2	45.60	0	0.00	45.50	2	10,114	0.02%
2023/03/29	10.1	45.40	1	45.40	45.40	9.1	11,252	0.08%
2023/03/28	4.7	45.37	0	45.60	45.35	4.7	11,750	0.04%
2023/03/27	2	45.58	0	0.00	45.50	2	12,350	0.02%
2023/03/24	1	45.30	2	45.20	45.15	-1	12,834	-0.01%
2023/03/22	1	45.50	0	0.00	45.50	1	13,439	0.01%
2023/03/21	1	45.45	0	0.00	45.30	1	13,955	0.01%
2023/03/20	2.1	45.30	4	45.28	45.20	-1.9	14,144	-0.01%
2023/03/17	3	45.18	0	0.00	45.45	3	14,211	0.02%
2023/03/16	10.2	44.91	1	44.75	44.50	9.2	14,219	0.06%
2023/03/15	26.2	46.25	3	46.37	45.80	23.2	14,140	0.16%
2023/03/14	20.4	46.92	14	46.88	46.55	6.4	14,124	0.05%
2023/03/13	14	45.00	5	44.00	45.35	9	13,791	0.07%
2023/03/08	1	45.10	2	45.05	45.10	-1	13,415	-0.01%
2023/03/07	0	0.00	1	44.95	45.00	-1	13,319	-0.01%
2023/03/06	0	0.00	1	44.50	44.50	-1	13,125	-0.01%
2023/03/03	6	43.62	1	43.55	43.60	5	12,992	0.04%
2023/02/23	1	43.45	1	43.45	43.60	0	13,118	0.00%
2023/02/22	0	0.00	4	43.08	43.20	-4	13,291	-0.03%
2023/02/21	2	43.45	0	0.00	43.45	2	13,412	0.01%
2023/02/20	3	43.03	0	0.00	43.50	3	13,750	0.02%
2023/02/17	0	0.00	1	42.80	42.80	-1	14,206	-0.01%
2023/02/15	5	42.90	0	0.00	42.90	5	14,935	0.03%
2023/02/13	0	0.00	4	44.10	44.15	-4	14,664	-0.03%
2023/02/09	1	44.50	0	0.00	44.40	1	14,925	0.01%
2023/02/08	0	0.00	0.1	44.15	44.20	-0.1	14,944	0.00%
2023/02/06	1	43.90	0	0.00	43.95	1	14,902	0.01%
2023/02/03	0	0.00	1	44.35	44.20	-1	14,902	-0.01%
2023/02/02	1	44.35	0	44.70	44.95	1	14,847	0.01%
2023/02/01	20	44.18	21	44.49	44.90	-1	14,751	-0.01%
2023/01/31	0	0.00	3	44.81	44.80	-3	14,533	-0.02%
2023/01/30	0	43.85	52	44.01	44.30	-52	14,397	-0.36%
2023/01/16	0	0.00	11	43.21	43.00	-11	14,298	-0.08%
2023/01/13	1	43.00	0	0.00	43.00	1	14,313	0.01%
2023/01/12	0	0.00	1	43.45	43.40	-1	14,410	-0.01%
2023/01/11	0	0.00	1	43.25	43.20	-1	14,393	-0.01%
2023/01/10	0	0.00	1	43.15	42.90	-1	14,346	-0.01%
2023/01/09	0	0.00	1	42.55	42.75	-1	14,339	-0.01%
2023/01/06	3.8	42.32	0	0.00	42.30	3.8	14,457	0.03%
2023/01/03	2	42.15	0	0.00	42.60	2	14,803	0.01%
2022/12/30	2	42.45	0	0.00	42.40	2	14,786	0.01%
2022/12/28	0	0.00	6	42.13	41.65	-6	14,922	-0.04%
2022/12/26	0	0.00	5	42.70	42.10	-5	15,103	-0.03%
2022/12/23	4	43.00	0	0.00	43.15	4	15,177	0.03%
2022/12/22	11	43.25	0	0.00	44.00	11	15,033	0.07%
2022/12/21	5	42.67	5	42.89	43.00	0	14,606	0.00%
2022/12/19	3	42.22	0	0.00	42.00	3	13,648	0.02%
2022/12/16	36	44.33	0	0.00	43.55	36	13,086	0.28%
2022/12/15	10	44.75	31	44.92	44.75	-21	12,606	-0.17%
2022/12/14	20	43.70	2	44.05	44.20	18	12,315	0.15%
2022/12/13	45	44.22	30	44.18	43.60	15	12,024	0.12%
2022/12/12	0	0.00	4	41.55	42.45	-4	11,484	-0.03%
2022/12/09	0	0.00	5	43.18	43.15	-5	11,255	-0.04%
2022/12/07	2	43.15	6	42.95	43.10	-4	11,063	-0.04%
2022/12/06	1	43.60	0	0.00	42.80	1	10,897	0.01%
2022/12/05	19	43.01	18	43.33	43.30	1	10,634	0.01%
2022/12/02	0	0.00	0	40.65	40.50	0	9,993	0.00%
2022/12/01	0	0.00	4	40.58	40.50	-4	10,017	-0.04%
2022/11/28	0	0.00	1	39.75	39.55	-1	9,958	-0.01%
2022/11/23	1	39.90	0	0.00	39.85	1	10,015	0.01%
2022/11/21	4	39.75	0	0.00	40.15	4	10,088	0.04%
2022/11/18	0	0.00	0.2	40.00	39.90	-0.2	10,079	0.00%
2022/11/17	1	40.75	0	0.00	41.10	1	9,984	0.01%
2022/11/16	1	40.95	15	41.00	40.85	-14	9,873	-0.14%
2022/11/15	3	41.68	7.2	41.42	41.30	-4.2	9,570	-0.04%
2022/11/14	11	40.37	5	39.95	40.80	6	9,242	0.06%
2022/11/11	0	0.00	1	39.93	39.25	-1	9,020	-0.01%
2022/11/10	1.1	39.26	0	0.00	39.35	1.1	9,116	0.01%
2022/11/09	1	39.60	0	39.75	39.60	1	9,324	0.01%
2022/11/08	0	0.00	0	39.35	39.45	0	9,820	0.00%
2022/11/07	0	0.00	14	38.92	39.40	-14	10,501	-0.13%
2022/11/04	15	37.37	0	0.00	37.45	15	10,317	0.15%
2022/11/03	0	0.00	1	37.60	37.70	-1	10,263	-0.01%
2022/11/02	0	0.00	1	38.10	38.05	-1	10,278	-0.01%
2022/10/28	0.1	38.25	0	0.00	37.80	0.1	10,252	0.00%
2022/10/27	1	38.55	1	38.85	38.85	0	10,283	0.00%
2022/10/24	0	0.00	15	38.90	38.70	-15	10,661	-0.14%
2022/10/20	1	37.35	0	0.00	38.65	1	10,581	0.01%
2022/10/17	0	0.00	1	38.80	39.10	-1	10,730	-0.01%
2022/10/14	15	39.05	13	39.02	39.10	2	10,733	0.02%
2022/10/13	14	37.81	2	38.55	37.20	12	10,777	0.11%
2022/10/12	1	38.30	1	38.30	39.00	0	10,866	0.00%
2022/10/07	0	0.00	2	39.05	39.20	-2	10,890	-0.02%
2022/10/06	0.5	38.75	0	0.00	39.20	0.5	10,921	0.00%
2022/10/05	1	39.55	2	39.58	39.20	-1	10,898	-0.01%
2022/10/04	2	38.50	26.2	38.77	39.30	-24.2	10,783	-0.22%
2022/10/03	0	0.00	1	38.15	38.10	-1	10,661	-0.01%
2022/09/30	1	36.55	0	0.00	37.80	1	10,679	0.01%
2022/09/28	3	36.30	0	0.00	35.25	3	10,558	0.03%
2022/09/27	0	0.00	2	37.15	37.10	-2	10,453	-0.02%
2022/09/26	16	37.47	6	37.20	37.20	10	10,454	0.10%
2022/09/23	2	39.15	2	39.00	39.00	0	10,523	0.00%
2022/09/21	6	39.10	3	38.85	38.85	3	10,574	0.03%
2022/09/16	1	39.10	0	0.00	39.00	1	10,671	0.01%
2022/09/15	0	0.00	1	39.75	39.60	-1	10,794	-0.01%
2022/09/14	2	39.08	0	0.00	39.55	2	10,933	0.02%
2022/09/13	0	0.00	4	40.05	40.00	-4	11,066	-0.04%
2022/09/12	1	39.85	4	39.89	39.85	-3	11,356	-0.03%
2022/09/08	0	0.00	5	38.84	39.10	-5	11,407	-0.04%
2022/09/06	1	37.60	1	37.80	37.80	0	11,585	0.00%
2022/09/05	5	38.10	0	0.00	37.85	5	11,855	0.04%
2022/09/02	2	38.15	5	38.15	38.05	-3	12,013	-0.02%
2022/08/30	1	39.55	0	0.00	39.70	1	11,907	0.01%
2022/08/29	2	39.33	18	39.13	39.40	-16	11,903	-0.13%
2022/08/26	1.1	40.69	1	40.80	40.45	0.1	11,929	0.00%
2022/08/25	0	0.00	1	40.05	40.35	-1	11,897	-0.01%
2022/08/24	2	40.53	2	40.15	40.15	0	11,867	0.00%
2022/08/23	0	0.00	1	39.75	39.85	-1	11,826	-0.01%
2022/08/22	2	40.10	1	40.30	40.15	1	11,853	0.01%
2022/08/19	2	40.68	0	0.00	40.65	2	11,942	0.02%
2022/08/18	1	40.70	8	40.57	40.65	-7	11,930	-0.06%
2022/08/17	1	39.55	3	39.90	39.55	-2	11,527	-0.02%
2022/08/16	5	39.16	1	39.20	39.20	4	11,415	0.04%
2022/08/15	4	39.51	3.1	39.92	39.90	0.9	11,331	0.01%
2022/08/12	71	37.37	92	38.43	39.15	-21	10,931	-0.19%
2022/08/01	0	0.00	1	36.15	36.20	-1	11,541	-0.01%
2022/07/29	0	0.00	1	34.90	34.90	-1	11,473	-0.01%
2022/07/28	9	35.08	4	35.21	34.90	5	11,664	0.04%
2022/07/27	3	34.90	2	35.25	35.40	1	11,856	0.01%
2022/07/25	23.2	35.66	7	35.64	36.00	16.2	12,154	0.13%
2022/07/22	5	35.00	0	0.00	34.90	5	12,173	0.04%
2022/07/21	0	0.00	5	34.85	35.05	-5	12,496	-0.04%
2022/07/20	2	34.65	2	34.85	34.85	0	13,085	0.00%
2022/07/19	2	36.20	5	35.75	36.05	-3	13,222	-0.02%
2022/07/18	3	34.88	0	0.00	35.10	3	13,270	0.02%
2022/07/15	1	33.90	10	34.00	33.95	-9	13,581	-0.07%
2022/07/14	25	34.24	15	34.22	34.35	10	14,020	0.07%
2022/07/13	1	34.40	0	0.00	33.80	1	14,450	0.01%
2022/07/12	0	0.00	15	34.06	33.80	-15	15,070	-0.10%
2022/07/11	15.7	34.57	0	0.00	34.75	15.7	16,432	0.10%
2022/07/08	2	34.65	10	35.13	35.20	-8	17,518	-0.05%
2022/07/07	0	0.00	2	33.25	34.15	-2	17,960	-0.01%
2022/07/06	3	33.40	2	33.40	33.20	1	18,262	0.01%
2022/06/30	4	34.08	0	0.00	33.85	4	19,088	0.02%
2022/06/29	6	35.03	0	0.00	35.25	6	19,044	0.03%
2022/06/24	4	34.95	1	34.75	35.00	3	19,434	0.02%
2022/06/23	0	0.00	4	35.00	34.90	-4	19,826	-0.02%
2022/06/22	5	35.70	1	35.50	35.30	4	19,939	0.02%
2022/06/21	3	35.70	8	36.36	37.10	-5	20,052	-0.02%
2022/06/20	14	36.73	46	36.14	35.40	-32	20,063	-0.16%
2022/06/17	1	38.10	5	38.15	38.05	-4	20,080	-0.02%
2022/06/16	5.5	39.35	1	39.85	38.55	4.5	20,302	0.02%
2022/06/14	3	40.65	0	0.00	40.10	3	20,186	0.01%
2022/06/13	1	41.85	0	0.00	41.55	1	20,189	0.00%
2022/06/10	0	0.00	2	43.00	43.05	-2	20,320	-0.01%
2022/06/09	0	0.00	5	43.60	43.50	-5	20,501	-0.02%
2022/06/08	2	44.08	112	43.98	43.65	-110	20,746	-0.53%	大賣/鉅額交易
2022/06/07	100	43.45	0	0.00	43.60	100	21,127	0.47%
2022/06/06	1.8	42.80	1	43.00	43.50	0.8	21,937	0.00%
2022/06/02	2	43.10	0	0.00	43.05	2	23,276	0.01%
2022/06/01	2	43.60	9	43.33	43.50	-7	24,187	-0.03%
2022/05/31	5	43.45	1	43.50	43.40	4	24,685	0.02%
2022/05/30	11	44.04	2	44.15	43.95	9	25,052	0.04%
2022/05/27	0	0.00	5	43.26	43.30	-5	25,972	-0.02%
2022/05/26	8	43.23	3	43.25	43.10	5	27,434	0.02%
2022/05/25	1	43.80	0	0.00	44.00	1	28,106	0.00%
2022/05/24	1	45.00	3	44.65	44.10	-2	28,713	-0.01%
2022/05/23	6	44.38	2	44.20	44.75	4	29,280	0.01%
2022/05/20	0	0.00	1	43.90	44.00	-1	30,567	0.00%
2022/05/19	35	42.87	32	42.28	42.80	3	32,307	0.01%
2022/05/13	5	43.78	3	44.25	44.05	2	32,778	0.01%
2022/05/12	0	0.00	6	44.33	43.20	-6	32,971	-0.02%
2022/05/10	1	42.70	1	42.20	43.25	0	33,356	0.00%
2022/05/09	1	44.10	6	43.68	43.70	-5	33,675	-0.01%
2022/05/06	1	44.95	0	0.00	45.00	1	33,997	0.00%
2022/05/05	2	45.75	20	45.20	45.90	-18	34,340	-0.05%
2022/05/04	10	44.55	1	44.25	44.25	9	34,184	0.03%
2022/05/03	0	0.00	1	44.80	44.80	-1	34,135	0.00%
2022/04/29	21	44.59	10	44.40	44.40	11	34,173	0.03%
2022/04/28	1	44.80	0	0.00	44.40	1	34,662	0.00%
2022/04/27	10.1	44.60	8	44.34	44.40	2.1	34,657	0.01%
2022/04/26	6	47.08	81	46.97	46.20	-75	34,331	-0.22%
2022/04/25	40	48.99	0	0.00	48.50	40	33,674	0.12%
2022/04/22	6	50.43	39	50.16	50.20	-33	33,346	-0.10%
2022/04/21	5	51.26	2	51.45	50.60	3	33,109	0.01%
2022/04/20	11	53.70	20	52.57	52.20	-9	32,891	-0.03%
2022/04/19	20	53.12	10	53.41	53.90	10	32,581	0.03%
2022/04/18	15	53.46	3	55.07	53.00	12	32,184	0.04%
2022/04/15	35.2	55.47	36	55.53	55.00	-0.8	31,634	0.00%
2022/04/14	10	53.94	37	54.26	54.00	-27	30,359	-0.09%
2022/04/13	1	52.80	36	52.63	53.00	-35	29,278	-0.12%
2022/04/12	6	51.87	11	52.15	51.70	-5	28,859	-0.02%
2022/04/11	1	51.20	1	51.90	51.70	0	28,640	0.00%
2022/04/08	2	50.10	3	50.83	51.00	-1	28,184	0.00%
2022/04/07	0	0.00	2	50.10	48.75	-2	27,881	-0.01%
2022/04/06	0	0.00	1	49.60	49.80	-1	27,734	0.00%
2022/04/01	0	0.00	5	49.03	49.50	-5	27,704	-0.02%
2022/03/31	3	49.20	0	0.00	49.00	3	27,783	0.01%
2022/03/30	7	48.99	3.8	49.26	49.35	3.2	27,849	0.01%
2022/03/29	6	49.37	0	0.00	49.00	6	27,771	0.02%
2022/03/28	20	49.85	19	49.66	49.95	1	27,694	0.00%
2022/03/25	0	0.00	4.5	52.02	52.20	-4.5	27,615	-0.02%
2022/03/24	0	0.00	5	51.66	51.70	-5	27,879	-0.02%
2022/03/23	1	51.20	4.2	51.09	51.20	-3.2	28,176	-0.01%
2022/03/22	10.2	51.15	12	51.13	50.90	-1.8	28,074	-0.01%
2022/03/21	0	0.00	3	51.03	50.20	-3	27,802	-0.01%
2022/03/18	1	49.65	3	49.52	49.40	-2	27,719	-0.01%
2022/03/17	1.1	49.14	5	49.18	49.05	-3.9	28,002	-0.01%
2022/03/16	0.2	48.70	1	49.05	48.65	-0.8	28,087	0.00%
2022/03/15	14	49.15	0	0.00	48.40	14	27,987	0.05%
2022/03/14	2	49.98	130	49.90	50.30	-128	28,451	-0.45%	大賣/鉅額交易
2022/03/11	2	50.10	9	50.10	49.90	-7	28,866	-0.02%
2022/03/10	136	49.50	21	49.58	49.75	115	28,819	0.40%	大買/鉅額交易
2022/03/09	26	49.87	21	49.71	49.45	5	28,546	0.02%
2022/03/08	259.5	53.85	243.1	51.16	50.10	16.5	27,909	0.06%	大買/大賣/
2022/03/07	11	52.70	21	53.30	52.70	-10	26,610	-0.04%
2022/03/04	41	53.80	33	53.66	53.30	8	25,975	0.03%
2022/03/03	5	53.62	6	53.55	53.70	-1	25,921	0.00%
2022/03/02	18	53.84	13	53.91	53.30	5	26,163	0.02%
2022/03/01	33.5	54.29	27	53.99	53.10	6.5	25,806	0.03%
2022/02/25	48	51.97	31	51.30	52.40	17	25,171	0.07%
2022/02/24	31	50.66	31	50.93	50.00	0	24,996	0.00%
2022/02/23	31	52.33	25	52.46	52.20	6	24,477	0.02%
2022/02/22	61	52.40	45	52.38	51.50	16	24,043	0.07%
2022/02/21	37	52.59	54	52.85	53.00	-17	22,923	-0.07%
2022/02/18	9	49.10	1	48.95	49.35	8	21,290	0.04%
2022/02/17	5	48.53	3	48.85	48.70	2	21,620	0.01%
2022/02/16	3	48.77	9	48.75	48.60	-6	21,735	-0.03%
2022/02/15	1	49.55	9.2	49.48	48.85	-8.2	22,306	-0.04%
2022/02/14	1	48.55	3	48.75	49.00	-2	23,658	-0.01%
2022/02/11	22	49.02	13	48.89	49.00	9	23,657	0.04%
2022/02/10	16	48.99	12	49.13	49.05	4	24,768	0.02%
2022/02/09	30	48.82	10	48.82	48.50	20	26,164	0.08%
2022/02/08	2	47.45	2	47.60	48.05	0	25,747	0.00%
2022/02/07	0	0.00	18	46.44	47.50	-18	25,531	-0.07%
2022/01/25	5	44.64	6	44.47	44.20	-1	25,659	0.00%
2022/01/24	4	44.39	12	45.01	44.70	-8	26,549	-0.03%
2022/01/21	22	45.88	32	46.00	45.55	-10	26,751	-0.04%
2022/01/20	25	45.17	16	44.56	45.45	9	26,341	0.03%
2022/01/19	1	44.00	0	0.00	43.70	1	26,647	0.00%
2022/01/18	2	44.30	0	0.00	44.35	2	26,715	0.01%
2022/01/17	0.1	44.00	0	0.00	44.20	0.1	26,777	0.00%
2022/01/14	2	44.33	0	0.00	44.25	2	27,100	0.01%
2022/01/13	2	45.20	7	45.35	45.15	-5	27,489	-0.02%
2022/01/12	5	44.60	0	0.00	44.55	5	27,455	0.02%
2022/01/11	0	0.00	7	43.94	44.10	-7	27,513	-0.03%
2022/01/10	2	44.00	3	44.22	44.05	-1	27,959	0.00%
2022/01/06	2	45.10	5	45.15	45.20	-3	28,276	-0.01%
2022/01/05	5	45.30	9	45.41	45.05	-4	28,627	-0.01%
2022/01/04	0	0.00	5	45.20	45.30	-5	28,811	-0.02%
2022/01/03	0	0.00	2	45.85	45.80	-2	28,948	-0.01%
2021/12/30	2	46.35	3	46.20	46.25	-1	29,092	0.00%
2021/12/29	4	46.40	2	46.48	46.35	2	29,190	0.01%
2021/12/28	12	46.24	5	46.35	46.35	7	29,352	0.02%
2021/12/27	4	46.23	5	46.35	46.15	-1	29,712	0.00%
2021/12/24	2	47.28	2	46.80	46.80	0	29,868	0.00%
2021/12/23	6	47.49	10	47.35	47.35	-4	29,994	-0.01%
2021/12/22	17	47.62	2	47.60	47.45	15	30,262	0.05%
2021/12/21	21	47.56	15	47.90	47.90	6	30,252	0.02%
2021/12/20	34.1	48.69	31	48.45	48.75	3.1	30,013	0.01%
2021/12/17	20	47.90	29	47.97	47.65	-9	29,641	-0.03%
2021/12/16	18	47.21	5	47.10	47.10	13	29,247	0.04%
2021/12/15	5	46.95	5	47.15	47.00	0	29,461	0.00%
2021/12/14	6	47.24	7	47.49	46.70	-1	29,633	0.00%
2021/12/13	16	47.92	17	48.05	47.90	-1	29,623	0.00%
2021/12/10	40	47.28	44	47.42	47.00	-4	29,509	-0.01%
2021/12/09	20	47.51	17	47.56	47.30	3	29,827	0.01%
2021/12/08	35	47.98	46	48.07	47.60	-11	30,311	-0.04%
2021/12/07	29	47.25	36.8	47.18	47.95	-7.8	29,991	-0.03%
2021/12/06	5	46.69	6	46.32	46.20	-1	29,525	0.00%
2021/12/03	12	46.72	0	0.00	46.20	12	29,605	0.04%
2021/12/02	15	46.07	124	46.04	46.30	-109	29,860	-0.37%	大賣/鉅額交易
2021/12/01	7	46.39	8	46.18	46.20	-1	29,959	0.00%
2021/11/30	61	46.22	11	46.38	46.05	50	30,063	0.17%
2021/11/29	63	46.39	15	46.37	46.20	48	30,010	0.16%
2021/11/26	37	47.70	18	47.66	47.75	19	30,027	0.06%
2021/11/25	13	47.80	7	47.90	47.65	6	29,704	0.02%
2021/11/24	24	47.56	18	47.27	47.05	6	29,565	0.02%
2021/11/23	6	45.60	8	45.82	45.65	-2	29,073	-0.01%
2021/11/22	3	44.20	13	44.05	44.65	-10	29,884	-0.03%
2021/11/19	5	44.17	6	43.98	43.70	-1	30,030	0.00%
2021/11/18	26	44.64	60	45.07	44.55	-34	30,294	-0.11%
2021/11/17	28	45.23	14	45.09	45.05	14	30,370	0.05%
2021/11/16	13	46.67	10	45.97	45.45	3	30,546	0.01%
2021/11/15	2	46.90	17	47.86	46.75	-15	30,484	-0.05%
2021/11/12	28	48.64	11	49.00	48.30	17	31,117	0.05%
2021/11/11	38.2	49.09	58	48.96	49.40	-19.8	31,100	-0.06%
2021/11/10	9	46.77	7	46.76	46.75	2	30,032	0.01%
2021/11/09	33	47.27	15	47.38	46.90	18	30,377	0.06%
2021/11/08	7	45.63	12.3	45.78	46.35	-5.3	29,604	-0.02%
2021/11/03	5	41.25	1	41.65	41.75	4	29,328	0.01%
2021/11/02	4	40.76	9	40.91	40.30	-5	29,348	-0.02%
2021/11/01	28.1	41.68	31	41.80	41.10	-2.9	29,188	-0.01%
2021/10/29	23	44.32	37	44.07	44.15	-14	28,525	-0.05%
2021/10/27	0	0.00	6	45.08	45.10	-6	28,676	-0.02%
2021/10/26	6	45.82	15	45.17	45.15	-9	28,861	-0.03%
2021/10/25	5	45.20	9	45.08	45.15	-4	29,402	-0.01%
2021/10/22	5	45.69	9	45.07	45.05	-4	30,261	-0.01%
2021/10/21	5	46.35	8	46.34	46.30	-3	30,821	-0.01%
2021/10/20	0	0.00	1	44.55	44.55	-1	31,203	0.00%
2021/10/19	9	44.62	1	45.20	44.50	8	31,961	0.03%
2021/10/18	25.1	45.24	25.6	45.53	45.00	-0.5	33,279	0.00%
2021/10/15	2	44.90	2	44.95	44.90	0	34,479	0.00%
2021/10/14	0	0.00	13	44.57	44.75	-13	35,965	-0.04%
2021/10/12	0	0.00	7	44.60	44.60	-7	39,356	-0.02%
2021/10/08	9	44.37	5	44.50	44.55	4	40,508	0.01%
2021/10/07	0	0.00	7	44.46	44.65	-7	41,538	-0.02%
2021/10/06	10	44.40	10	44.25	44.45	0	43,305	0.00%
2021/10/05	10	44.05	21	44.61	44.90	-11	45,729	-0.02%
2021/10/04	32	44.89	21	44.16	44.20	11	46,599	0.02%
2021/10/01	20	45.05	7	45.09	45.10	13	47,959	0.03%
2021/09/30	32	45.29	38	45.68	45.85	-6	49,915	-0.01%
2021/09/29	7	45.03	12	44.97	45.00	-5	51,403	-0.01%
2021/09/28	20	45.10	0	0.00	45.00	20	53,570	0.04%
2021/09/27	13	45.46	6	45.74	45.30	7	57,480	0.01%
2021/09/24	4	45.79	1	46.05	45.70	3	62,167	0.00%
2021/09/23	5	45.82	3	45.77	45.80	2	69,601	0.00%
2021/09/22	8	45.62	2	45.75	45.75	6	76,836	0.01%
2021/09/17	1	47.75	1	48.10	47.75	0	80,788	0.00%
2021/09/16	4	48.59	2	49.10	48.40	2	82,968	0.00%
2021/09/15	8	48.54	16	48.59	48.75	-8	83,489	-0.01%
2021/09/14	30	49.20	26	49.41	49.30	4	84,968	0.00%
2021/09/13	17.1	50.07	9	49.97	50.50	8.1	86,300	0.01%
2021/09/10	24	49.23	23	48.97	48.75	1	86,105	0.00%
2021/09/09	8	47.56	16	47.54	47.90	-8	86,148	-0.01%
2021/09/08	1	47.10	11	47.89	47.05	-10	86,592	-0.01%
2021/09/07	9	48.85	8	49.39	48.35	1	86,871	0.00%
2021/09/06	18	49.57	3	49.67	49.20	15	86,924	0.02%
2021/09/03	2	49.85	1	48.95	48.85	1	87,286	0.00%
2021/09/02	2	49.48	12	49.55	48.60	-10	87,905	-0.01%
2021/09/01	11	50.41	15.1	50.74	50.20	-4.1	88,583	0.00%
2021/08/31	0	50.30	5	50.36	50.60	-5	88,670	-0.01%
2021/08/30	21	50.30	17	50.21	49.95	4	89,428	0.00%
2021/08/27	12	49.23	18	49.51	50.20	-6	90,186	-0.01%
2021/08/26	14	50.28	10	50.55	49.00	4	90,929	0.00%
2021/08/25	9	47.92	14	47.89	48.10	-5	92,275	-0.01%
2021/08/24	1	48.15	13	47.32	48.35	-12	93,545	-0.01%
2021/08/23	22	47.77	0	0.00	47.70	22	96,102	0.02%
2021/08/20	3	46.25	1	46.50	46.00	2	97,374	0.00%
2021/08/19	5	47.50	21	47.52	46.55	-16	98,081	-0.02%
2021/08/18	22	47.13	11	46.67	48.55	11	98,353	0.01%
2021/08/17	17	48.19	33	49.30	47.00	-16	97,910	-0.02%
2021/08/16	37	51.45	41	50.61	50.40	-4	97,863	0.00%
2021/08/13	43.1	52.61	13	52.42	52.30	30.1	98,613	0.03%
2021/08/12	6.1	52.08	3	52.07	53.50	3.1	99,398	0.00%
2021/08/11	23	51.54	17	52.30	50.90	6	100,420	0.01%
2021/08/10	6	51.58	8	51.26	50.90	-2	99,818	0.00%
2021/08/09	12.1	51.90	6	51.77	51.50	6.1	101,040	0.01%
2021/08/06	3	51.13	7	51.43	51.00	-4	102,182	0.00%
2021/08/05	1	51.10	0	0.00	50.90	1	103,966	0.00%
2021/08/04	8	52.51	3	52.70	52.20	5	105,230	0.00%
2021/08/03	19	53.27	3	53.40	53.50	16	108,385	0.01%
2021/08/02	2	53.45	8	52.90	54.10	-6	110,971	-0.01%
2021/07/30	5	53.12	9	53.18	52.00	-4	111,955	0.00%
2021/07/29	5	52.10	35	52.49	53.60	-30	113,192	-0.03%
2021/07/28	52	51.99	25.1	51.88	51.30	26.9	114,079	0.02%
2021/07/27	14	51.99	15	52.11	51.60	-1	115,128	0.00%
2021/07/26	25	53.30	15	53.44	52.80	10	116,132	0.01%
2021/07/23	9	55.15	16	54.93	55.20	-7	116,839	-0.01%
2021/07/22	13	54.93	30	55.09	53.60	-17	116,605	-0.01%
2021/07/21	41.1	59.27	68	59.39	56.50	-26.9	116,067	-0.02%
2021/07/20	60.2	59.15	24.5	59.12	58.40	35.7	115,458	0.03%
2021/07/19	186.1	60.56	169.1	60.44	60.00	17	115,103	0.01%	大買/大賣/
2021/07/16	53	58.50	35.2	58.81	58.30	17.8	115,684	0.02%
2021/07/15	25	56.62	31	57.12	58.50	-6	116,177	-0.01%
2021/07/14	18	54.94	48	55.20	54.40	-30	116,278	-0.03%
2021/07/13	53.5	58.47	24	57.62	56.30	29.5	116,504	0.03%
2021/07/12	94	60.13	68	60.06	59.60	26	116,141	0.02%
2021/07/09	39	57.38	14	57.52	56.90	25	114,318	0.02%
2021/07/08	37	57.44	38	57.13	58.00	-1	115,233	0.00%
2021/07/07	89	58.57	45	58.64	57.10	44	114,284	0.04%
2021/07/06	56	60.43	96	59.76	59.50	-40	113,346	-0.04%
2021/07/05	100	61.73	112	60.98	60.50	-12	112,774	-0.01%	大賣/
2021/07/02	137	61.15	161	60.96	59.90	-24	112,517	-0.02%	大買/大賣/
2021/07/01	238.1	60.09	309	59.82	60.30	-70.9	110,796	-0.06%	大買/大賣/
2021/06/30	371	61.28	245	61.40	59.50	126	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	229	56.25	115.1	56.65	57.90	113.9	99,335	0.11%	大買/大賣/鉅額交易
2021/06/28	105.1	50.35	191.3	50.83	52.70	-86.2	92,252	-0.09%	大買/大賣/
2021/06/25	43	48.36	79.7	48.79	47.95	-36.7	88,275	-0.04%
2021/06/24	9	46.96	18	47.28	46.50	-9	86,098	-0.01%
2021/06/23	43.4	46.82	27	47.96	45.80	16.4	85,332	0.02%
2021/06/22	40	47.27	52	47.02	48.00	-12	83,604	-0.01%
2021/06/21	22	43.94	3	44.40	43.80	19	81,795	0.02%
2021/06/18	17	45.60	5	45.96	45.50	12	81,400	0.01%
2021/06/17	22	46.71	10	46.09	45.95	12	80,959	0.01%
2021/06/16	5	46.43	6	46.83	45.75	-1	80,404	0.00%
2021/06/15	2.1	47.01	15	45.66	47.05	-12.9	79,901	-0.02%
2021/06/11	10.2	46.15	8	46.24	45.95	2.2	79,516	0.00%
2021/06/10	39	45.17	19	45.80	46.55	20	79,163	0.03%
2021/06/09	21	46.14	122.1	46.11	45.75	-101.1	78,380	-0.13%	大賣/鉅額交易
2021/06/08	13	48.45	12	48.60	47.80	1	77,628	0.00%
2021/06/07	48	48.38	63	47.87	47.60	-15	77,228	-0.02%
2021/06/04	28	49.21	36	49.35	48.60	-8	76,205	-0.01%
2021/06/03	50	49.35	24	49.28	48.80	26	75,253	0.03%
2021/06/02	190	49.59	133	49.81	49.05	57	74,534	0.08%	大買/大賣/
2021/06/01	32	47.04	53	47.54	47.90	-21	72,757	-0.03%
2021/05/31	387	47.82	215	48.31	46.00	172	72,920	0.24%	大買/大賣/鉅額交易
2021/05/28	19	44.09	60	44.43	44.95	-41	70,381	-0.06%
2021/05/27	16	41.50	21	41.69	40.90	-5	69,091	-0.01%
2021/05/26	18	40.57	10.4	40.37	40.70	7.6	68,443	0.01%
2021/05/25	4	39.55	6	39.87	39.75	-2	67,979	0.00%
2021/05/24	20.1	39.80	16.3	40.27	40.20	3.8	67,863	0.01%
2021/05/21	37	39.65	29	40.21	40.30	8	67,958	0.01%
2021/05/20	34.4	39.70	12	40.26	39.50	22.4	66,983	0.03%
2021/05/19	20.4	40.38	33	40.86	41.50	-12.6	65,721	-0.02%
2021/05/18	23	36.92	16	37.43	37.75	7	64,142	0.01%
2021/05/17	16	34.15	31.2	34.65	34.35	-15.2	63,937	-0.02%
2021/05/14	42	37.88	38.2	37.63	37.40	3.8	62,629	0.01%
2021/05/13	211	39.53	163	39.98	39.35	48	60,892	0.08%	大買/大賣/
2021/05/12	39.2	44.48	20	45.97	43.70	19.2	58,931	0.03%
2021/05/11	127.5	53.04	88	54.06	48.55	39.5	57,459	0.07%	大買/
2021/05/10	101.4	51.92	146	51.94	53.00	-44.6	54,145	-0.08%	大買/大賣/
2021/05/07	71	48.72	69	49.55	49.40	2	51,262	0.00%
2021/05/06	72	48.35	73	48.40	49.45	-1	49,859	0.00%
2021/05/05	74.8	47.03	84	47.01	45.95	-9.2	48,126	-0.02%
2021/05/04	61	46.15	58	47.34	43.70	3	46,697	0.01%
2021/05/03	56	49.71	52.1	49.59	48.45	3.9	45,015	0.01%
2021/04/29	16.1	48.15	35	48.37	48.00	-18.9	43,382	-0.04%
2021/04/28	26.1	46.73	32	46.91	46.45	-5.9	41,922	-0.01%
2021/04/27	23	48.62	25	48.34	47.85	-2	41,642	0.00%
2021/04/26	83.8	47.69	39	47.93	48.70	44.8	40,781	0.11%
2021/04/23	70	46.85	108	46.06	45.70	-38	39,893	-0.10%	大賣/
2021/04/22	105	50.59	167.5	51.50	48.30	-62.5	38,942	-0.16%	大買/大賣/
2021/04/21	84	47.32	74	46.69	48.00	10	35,741	0.03%
2021/04/20	75	45.23	77	45.43	46.50	-2	34,540	-0.01%
2021/04/19	71	44.92	111	45.68	46.05	-40	33,267	-0.12%	大賣/
2021/04/16	86	41.93	67.4	42.35	41.90	18.6	31,918	0.06%
2021/04/15	5	40.65	3	40.63	40.15	2	30,497	0.01%
2021/04/14	57	40.48	140	40.46	39.95	-83	30,141	-0.28%	大賣/
2021/04/13	36	40.17	11	40.00	39.55	25	28,521	0.09%
2021/04/12	73	40.62	78	40.85	40.80	-5	28,017	-0.02%
2021/04/09	14	39.21	35.4	39.39	38.50	-21.4	26,927	-0.08%
2021/04/08	115	39.33	121.4	39.57	39.35	-6.4	26,031	-0.02%	大買/大賣/
2021/04/07	53.1	37.07	30	36.75	37.85	23.1	24,214	0.10%
2021/04/06	13	34.45	25	33.78	34.45	-12	22,297	-0.05%
2021/04/01	8.3	31.35	9	31.34	31.35	-0.7	22,073	0.00%
2021/03/31	7	31.45	5	31.45	31.35	2	22,107	0.01%
2021/03/30	1	30.55	14	31.05	31.10	-13	21,953	-0.06%
2021/03/29	4	30.73	10	30.60	30.50	-6	22,022	-0.03%
2021/03/26	2	29.80	0	0.00	29.80	2	23,036	0.01%
2021/03/25	1	29.75	0	0.00	29.65	1	23,726	0.00%
2021/03/24	0	0.00	5	29.35	29.40	-5	24,143	-0.02%
2021/03/23	0	0.00	0	29.90	29.90	0	24,409	0.00%
2021/03/22	1	29.55	5	29.65	29.70	-4	24,926	-0.02%
2021/03/19	10	29.30	2	29.43	29.35	8	25,487	0.03%
2021/03/18	2	29.75	0.7	29.75	29.75	1.3	25,978	0.01%
2021/03/17	1	29.60	8	29.55	29.70	-7	26,973	-0.03%
2021/03/16	0	0.00	6	29.52	29.55	-6	28,297	-0.02%
2021/03/15	0	0.00	3	30.35	30.35	-3	28,818	-0.01%
2021/03/12	3	30.52	1	30.60	30.60	2	29,225	0.01%
2021/03/11	1	30.95	11	30.69	30.60	-10	30,507	-0.03%
2021/03/10	1	30.40	0	0.00	30.40	1	31,505	0.00%
2021/03/09	3	30.33	1	30.40	30.35	2	32,527	0.01%
2021/03/08	13	30.02	0	0.00	29.55	13	32,658	0.04%
2021/03/05	19	30.78	102	30.91	30.20	-83	32,969	-0.25%	大賣/
2021/03/04	120	33.32	39	33.10	32.80	81	33,058	0.25%	大買/
2021/03/03	3	31.25	33.1	31.36	31.60	-30.1	32,025	-0.09%
2021/03/02	1	31.90	1	31.90	30.45	0	33,205	0.00%
2021/02/26	1	31.50	2	31.15	31.20	-1	33,433	0.00%
2021/02/25	10	31.10	11	31.28	30.90	-1	33,046	0.00%
2021/02/24	21	30.55	7	31.05	30.35	14	33,029	0.04%
2021/02/23	19	30.93	12	30.86	30.85	7	32,714	0.02%
2021/02/22	7	28.91	9	29.30	29.45	-2	32,028	-0.01%
2021/02/19	0	0.00	2	28.10	28.20	-2	31,837	-0.01%
2021/02/18	12	27.83	12	28.03	27.85	0	31,859	0.00%
2021/02/17	41	27.30	41	26.91	27.65	0	31,818	0.00%
2021/02/05	2	25.35	0	0.00	25.50	2	31,545	0.01%
2021/02/04	1	25.60	0	0.00	25.90	1	31,699	0.00%
2021/02/02	4	26.11	5	26.17	26.45	-1	32,400	0.00%
2021/02/01	2	25.98	0	0.00	26.20	2	32,775	0.01%
2021/01/27	2	25.75	0	0.00	25.80	2	33,894	0.01%
2021/01/26	5	26.80	6	26.71	26.80	-1	35,106	0.00%
2021/01/25	11	26.26	8	26.59	27.15	3	35,725	0.01%
2021/01/22	4	25.30	0	0.00	25.90	4	36,213	0.01%
2021/01/21	1	26.00	0	0.00	25.90	1	36,365	0.00%
2021/01/20	9.5	25.62	3	26.00	25.85	6.5	37,058	0.02%
2021/01/19	1.3	27.56	1	27.10	27.10	0.3	36,744	0.00%
2021/01/18	1	27.25	0	0.00	27.45	1	36,641	0.00%
2021/01/15	6	28.65	1.2	27.78	27.95	4.8	36,487	0.01%
2021/01/14	6	28.72	0	0.00	28.65	6	36,265	0.02%
2021/01/13	9.2	28.73	11	28.86	28.65	-1.8	36,306	0.00%
2021/01/12	3.2	29.72	0	0.00	29.65	3.2	35,776	0.01%
2021/01/11	1.1	30.98	1	30.80	30.85	0.1	35,532	0.00%
2021/01/07	14	30.60	0	0.00	30.80	14	35,250	0.04%
2021/01/06	20	29.93	1	30.10	29.90	19	34,962	0.05%
2021/01/05	0	0.00	45	31.25	30.90	-45	35,339	-0.13%
2021/01/04	1	30.95	0	0.00	31.00	1	35,400	0.00%
2020/12/31	0	0.00	5	30.53	31.30	-5	35,206	-0.01%
2020/12/30	16	31.85	1	31.30	30.95	15	34,896	0.04%
2020/12/29	4	30.98	15	30.79	31.00	-11	34,474	-0.03%
2020/12/28	2	30.57	0	0.00	30.25	2	34,001	0.01%
2020/12/25	30	30.88	4	30.68	30.65	26	33,585	0.08%
2020/12/24	1	31.25	0	0.00	31.10	1	33,198	0.00%
2020/12/23	3	31.23	2	31.15	31.25	1	32,986	0.00%
2020/12/22	38	33.06	23.5	31.65	30.85	14.5	32,667	0.04%
2020/12/21	61	32.58	25	32.61	32.40	36	31,440	0.11%
2020/12/18	3	31.85	12	31.82	31.85	-9	30,695	-0.03%
2020/12/17	2.2	31.85	2	31.95	32.00	0.2	30,285	0.00%
2020/12/16	9	31.73	3	31.60	32.00	6	29,947	0.02%
2020/12/15	23.3	31.48	1	31.30	30.95	22.3	29,343	0.08%
2020/12/14	5	31.22	4	31.05	30.90	1	28,754	0.00%
2020/12/11	9	31.93	7	30.85	31.35	2	28,210	0.01%
2020/12/10	22	33.05	10	33.16	32.10	12	27,234	0.04%
2020/12/09	4	32.14	5	31.91	32.00	-1	25,915	0.00%
2020/12/08	26	31.07	3	31.27	31.10	23	25,320	0.09%
2020/12/07	27	31.85	12	32.09	31.00	15	24,861	0.06%
2020/12/04	23	30.38	31	30.41	30.60	-8	23,494	-0.03%
2020/12/03	18	28.83	20	28.58	29.20	-2	22,316	-0.01%
2020/12/02	2	27.90	108	27.96	27.80	-106	21,321	-0.50%	大賣/鉅額交易
2020/12/01	9	27.97	13.5	28.52	27.95	-4.5	20,950	-0.02%
2020/11/30	13	28.13	35	28.42	28.10	-22	20,195	-0.11%
2020/11/27	2	26.70	2	26.78	26.85	0	19,182	0.00%
2020/11/26	114	26.94	42	26.25	26.35	72	18,505	0.39%	大買/
2020/11/25	10	24.50	21.2	24.63	24.85	-11.2	16,813	-0.07%
2020/11/24	2	23.75	1	24.00	23.75	1	16,303	0.01%
2020/11/23	8	23.83	1	24.30	24.30	7	16,140	0.04%
2020/11/20	23	23.72	10	23.90	23.75	13	15,843	0.08%
2020/11/19	5	24.00	0	0.00	24.05	5	15,636	0.03%
2020/11/18	1	24.60	1	25.00	24.60	0	15,415	0.00%
2020/11/16	0	0.00	1	23.95	24.15	-1	15,186	-0.01%
2020/11/13	5	24.33	3	24.25	24.15	2	15,049	0.01%
2020/11/12	2	24.60	2	24.43	24.75	0	14,918	0.00%
2020/11/11	3	24.92	22	24.61	24.65	-19	14,680	-0.13%
2020/11/10	12	24.85	9	24.98	24.90	3	14,494	0.02%
2020/11/09	2	24.60	7	24.59	24.85	-5	13,952	-0.04%
2020/11/06	5	24.32	3	24.30	24.10	2	13,465	0.01%
2020/11/05	23	23.97	3	23.88	23.85	20	13,083	0.15%
2020/11/04	8	24.43	8	24.30	24.50	0	12,721	0.00%
2020/11/03	14	23.92	18.7	24.06	24.10	-4.7	12,087	-0.04%
2020/11/02	7	23.05	33	22.86	23.15	-26	10,669	-0.24%
2020/10/30	0	0.00	11	22.16	21.90	-11	9,912	-0.11%
2020/10/29	26	22.96	26	23.24	22.65	0	9,077	0.00%
2020/10/28	40	22.95	84	23.15	22.90	-44	8,635	-0.51%
2020/10/26	0	0.00	100	21.05	21.05	-100	7,681	-1.30%
2020/10/23	50	21.10	0	0.00	21.00	50	7,646	0.65%
2020/10/22	50	20.85	0	0.00	20.65	50	7,590	0.66%
2020/10/21	3	21.43	1	21.30	21.30	2	7,424	0.03%
2020/10/15	0	0.00	1	21.50	21.60	-1	6,976	-0.01%
2020/10/13	22	22.39	20	22.10	22.30	2	6,791	0.03%
2020/10/12	1	21.50	0	22.00	22.00	1	6,033	0.02%
2020/10/07	1	19.65	0	0.00	19.75	1	5,705	0.02%
2020/10/05	1	19.55	0	0.00	19.55	1	5,856	0.02%
2020/09/24	3	19.35	0	0.00	19.10	3	6,006	0.05%
2020/09/22	10	20.25	0	0.00	20.20	10	5,992	0.17%
2020/09/21	3	20.65	0	0.00	20.65	3	6,179	0.05%
2020/09/15	1	20.40	0	0.00	20.50	1	7,356	0.01%
2020/09/14	6	20.70	0	0.00	20.70	6	7,588	0.08%
2020/09/11	1	21.30	0	0.00	21.40	1	7,495	0.01%
2020/09/10	28	22.71	6	22.78	22.90	22	7,258	0.30%
2020/09/08	6	22.29	0	0.00	22.15	6	7,240	0.08%
2020/09/07	1	22.60	2	22.10	22.45	-1	7,304	-0.01%
2020/09/03	2	22.25	0	0.00	22.10	2	7,259	0.03%
2020/09/02	2	22.10	0	0.00	22.40	2	7,250	0.03%
2020/08/31	1	21.40	1	21.20	21.25	0	7,149	0.00%
2020/08/28	0	0.00	1	21.00	21.25	-1	7,154	-0.01%
2020/08/26	1	21.70	0	0.00	21.45	1	7,160	0.01%
2020/08/20	0	0.00	3	20.10	20.55	-3	7,288	-0.04%
2020/08/19	2	20.85	0	0.00	20.85	2	7,141	0.03%
2020/08/12	0	0.00	1	22.05	22.10	-1	7,016	-0.01%
2020/08/11	1	23.15	0	0.00	22.20	1	6,987	0.01%
2020/08/05	5	23.02	2	22.75	22.70	3	6,924	0.04%
2020/08/04	2	22.80	0	0.00	22.80	2	6,921	0.03%
2020/07/31	10	23.25	0	0.00	23.25	10	6,990	0.14%
2020/07/30	1	23.40	2	23.18	23.65	-1	7,009	-0.01%
2020/07/29	1	22.75	0	0.00	22.50	1	7,039	0.01%
2020/07/28	0	0.00	1	22.15	22.00	-1	7,185	-0.01%
2020/07/27	10	23.20	0	0.00	22.65	10	7,211	0.14%
2020/07/24	1	23.90	0	0.00	23.80	1	7,190	0.01%
2020/07/15	1	24.95	2	25.03	25.05	-1	7,408	-0.01%
2020/07/10	1	27.00	0	0.00	26.70	1	7,282	0.01%
2020/07/08	1	26.75	0	0.00	26.80	1	7,106	0.01%
2020/07/06	0	0.00	7	26.85	26.90	-7	7,267	-0.10%
2020/07/02	0	0.00	1	27.00	26.95	-1	7,345	-0.01%
2020/07/01	0	0.00	6	27.10	27.10	-6	7,375	-0.08%
2020/06/29	1	25.90	0	0.00	26.35	1	7,246	0.01%
2020/06/24	3	25.95	0	0.00	26.05	3	6,930	0.04%
2020/06/23	2	25.25	0	0.00	25.40	2	6,650	0.03%
2020/06/19	77	26.25	1	26.95	26.00	76	6,023	1.26%
2020/06/18	6	26.95	2	27.08	26.95	4	5,733	0.07%
2020/06/17	1	27.30	0	0.00	27.20	1	5,692	0.02%
2020/06/16	2	27.30	0	0.00	27.30	2	5,803	0.03%
2020/06/15	20	27.65	55	27.15	27.15	-35	5,907	-0.59%
2020/06/12	1	27.70	0	0.00	27.90	1	5,817	0.02%
2020/06/11	0	0.00	1	27.65	27.55	-1	5,802	-0.02%
2020/06/10	1	27.60	0	0.00	27.65	1	5,761	0.02%
2020/06/04	0	0.00	1	27.75	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	2	27.50	27.40	-2	6,053	-0.03%
2020/05/26	0	0.00	2	27.30	27.30	-2	6,171	-0.03%
2020/05/22	0	0.00	1	27.15	27.00	-1	6,212	-0.02%
2020/05/21	1	26.70	0	0.00	26.95	1	6,149	0.02%
2020/05/20	2	26.88	1	26.85	26.85	1	6,132	0.02%
2020/05/15	0	0.00	5	25.70	25.55	-5	6,073	-0.08%
2020/05/11	0	0.00	1	27.60	27.50	-1	5,945	-0.02%
2020/05/07	2	27.25	0	0.00	27.35	2	5,826	0.03%
2020/05/06	1	27.20	0	0.00	27.05	1	5,794	0.02%
2020/05/05	4	27.56	0	0.00	27.40	4	5,752	0.07%
2020/05/04	1	27.55	0	0.00	27.50	1	5,677	0.02%
2020/04/30	1	26.55	0	0.00	26.65	1	5,504	0.02%
2020/04/27	1	26.40	1	26.40	26.40	0	5,454	0.00%
2020/04/24	1	25.45	0	0.00	25.40	1	5,347	0.02%
2020/04/21	2	25.40	0	0.00	25.55	2	5,316	0.04%
2020/04/15	0	0.00	10	26.00	26.15	-10	5,295	-0.19%
2020/04/10	1	25.60	2	25.40	25.40	-1	5,271	-0.02%
2020/04/09	2	24.80	0	0.00	25.40	2	5,270	0.04%
2020/04/06	0	0.00	0.2	24.50	24.30	-0.2	5,104	0.00%
2020/04/01	10	25.10	0	0.00	25.00	10	5,046	0.20%
2020/03/30	5	26.15	0	0.00	26.70	5	5,058	0.10%
2020/03/24	10	26.35	15	26.67	26.70	-5	5,833	-0.09%
2020/03/20	0	0.00	2	25.00	25.65	-2	6,001	-0.03%
2020/03/17	0	0.00	1	27.40	27.45	-1	5,971	-0.02%
2020/03/16	0	0.00	4	28.48	28.05	-4	5,917	-0.07%
2020/03/13	1	28.35	1	28.55	28.40	0	5,943	0.00%
2020/03/11	5	30.71	5	30.55	30.35	0	5,777	0.00%
2020/03/03	3	31.80	3	31.40	31.00	0	5,757	0.00%
2020/02/26	1	31.70	2	31.65	31.65	-1	5,528	-0.02%
2020/02/20	0	0.00	20	30.85	30.95	-20	5,467	-0.37%
2020/02/19	0	0.00	1	31.10	31.10	-1	5,482	-0.02%
2020/02/13	0	0.00	1	30.15	30.15	-1	5,722	-0.02%
2020/02/07	0	0.00	4	29.30	29.25	-4	5,679	-0.07%
2020/02/06	0	0.00	2	29.30	29.55	-2	5,693	-0.04%
2020/02/03	0	0.00	1	29.15	29.35	-1	5,708	-0.02%
2020/01/31	0	0.00	3	30.22	30.20	-3	5,755	-0.05%
2020/01/17	0	0.00	2	31.35	31.45	-2	5,772	-0.03%
2020/01/15	0	0.00	1	31.70	31.65	-1	5,814	-0.02%
2020/01/14	1	31.80	1	31.95	31.95	0	5,804	0.00%
2020/01/13	11	31.73	0	0.00	31.95	11	5,823	0.19%
2020/01/09	1	30.55	0	0.00	30.60	1	5,892	0.02%
2020/01/03	0	0.00	1	31.30	31.40	-1	5,842	-0.02%
2020/01/02	1	32.20	0	0.00	32.10	1	5,790	0.02%
2019/12/30	4	32.30	0	0.00	32.30	4	5,817	0.07%
2019/12/25	1	32.30	0	0.00	32.30	1	5,873	0.02%
2019/12/24	10	32.15	0	0.00	32.60	10	5,872	0.17%
2019/12/23	13	32.35	9	32.37	32.55	4	5,758	0.07%
2019/12/19	0	0.00	4	31.70	31.55	-4	5,448	-0.07%
2019/12/18	15	31.35	13	31.56	31.40	2	5,345	0.04%
2019/12/17	7	30.72	0	0.00	30.70	7	5,184	0.14%
2019/12/13	31	30.06	30	30.33	30.45	1	4,980	0.02%
2019/12/11	1	28.85	1	29.00	29.25	0	4,899	0.00%
2019/12/10	4	29.43	2	29.25	29.30	2	4,850	0.04%
2019/12/06	1	30.60	1	30.45	30.70	0	4,670	0.00%
2019/12/05	0	0.00	1	29.80	29.80	-1	4,555	-0.02%
2019/12/04	1	29.10	0	0.00	29.75	1	4,502	0.02%
2019/11/29	3	29.40	0	0.00	29.10	3	4,235	0.07%
2019/11/25	0	0.00	1	29.80	29.60	-1	4,188	-0.02%
2019/11/20	1	30.65	0	0.00	30.40	1	4,381	0.02%
2019/11/18	0	0.00	11	29.30	29.75	-11	4,483	-0.25%
2019/11/15	0	0.00	1	29.35	29.50	-1	4,528	-0.02%
2019/11/13	0	0.00	18	31.71	30.85	-18	4,419	-0.41%
2019/11/12	0	0.00	5	32.50	32.40	-5	4,372	-0.11%
2019/11/08	1	33.05	1	32.85	32.95	0	4,607	0.00%
2019/11/06	20	32.80	0	0.00	32.75	20	4,686	0.43%
2019/11/05	2	32.50	1	32.90	32.90	1	4,697	0.02%
2019/10/29	21	33.51	1	34.40	33.25	20	4,613	0.43%
2019/10/25	5	33.75	0	0.00	33.50	5	4,542	0.11%
2019/10/23	3	33.85	0	0.00	33.90	3	4,556	0.07%
2019/10/18	5	32.85	0	0.00	33.15	5	4,716	0.11%
2019/10/14	0	0.00	3	33.85	34.00	-3	4,540	-0.07%
2019/10/09	1	33.70	0	0.00	33.20	1	4,487	0.02%
2019/10/08	5	33.61	11	33.43	33.80	-6	4,454	-0.13%
2019/10/07	16	33.13	10	33.25	33.30	6	4,426	0.14%
2019/10/03	1	33.00	0	0.00	32.95	1	4,342	0.02%
2019/10/02	1	33.70	1	33.05	33.20	0	4,308	0.00%
2019/10/01	5	33.84	2	33.53	33.10	3	4,232	0.07%
2019/09/27	3	34.93	0	0.00	34.75	3	4,071	0.07%
2019/09/26	23	35.67	10	36.30	35.25	13	3,985	0.33%
2019/09/16	10	40.00	10	40.15	39.95	0	4,111	0.00%
2019/09/09	0	0.00	3	38.75	38.50	-3	4,329	-0.07%
2019/09/06	1	38.80	1	38.85	38.80	0	4,413	0.00%
2019/09/03	0	0.00	1	39.05	39.40	-1	4,526	-0.02%
2019/09/02	1	38.65	0	0.00	38.75	1	4,470	0.02%
2019/08/27	1	38.10	0	0.00	38.10	1	4,431	0.02%
2019/08/26	0	0.00	1	38.60	38.80	-1	4,379	-0.02%
2019/08/23	1	38.20	1	38.25	38.15	0	4,287	0.00%
2019/08/20	1	40.80	0	0.00	40.50	1	4,042	0.02%
2019/08/14	1	43.00	1	43.15	42.50	0	4,120	0.00%
2019/08/02	0	0.00	2	45.95	45.90	-2	4,040	-0.05%
2019/07/29	3	46.70	0	0.00	46.50	3	4,351	0.07%
2019/07/24	2	46.50	0	0.00	46.00	2	4,352	0.05%
2019/07/22	4	47.13	0	0.00	46.80	4	4,266	0.09%
2019/07/01	0	0.00	2	45.40	45.50	-2	5,207	-0.04%
2019/06/24	0	0.00	35	46.45	46.50	-35	5,417	-0.65%
2019/06/21	35	46.12	2	46.30	46.40	33	5,328	0.62%
2019/06/20	0	0.00	100	45.98	45.80	-100	5,183	-1.93%
2019/06/19	52	45.67	51	46.14	45.80	1	5,252	0.02%
2019/06/18	0	0.00	34	45.80	46.00	-34	5,337	-0.64%
2019/06/17	0	0.00	35	45.96	45.85	-35	5,770	-0.61%
2019/06/14	138	45.40	2	45.50	45.50	136	5,918	2.30%	大買/鉅額交易
2019/06/11	0	0.00	6	44.83	45.00	-6	6,142	-0.10%
2019/05/23	0	0.00	3	44.97	44.05	-3	6,541	-0.05%
2019/05/22	1	44.55	0	0.00	44.65	1	6,421	0.02%
2019/05/17	0	0.00	10	43.95	43.90	-10	6,483	-0.15%
2019/05/15	0	0.00	1	43.95	43.90	-1	6,684	-0.01%
2019/05/14	2	43.88	2	43.73	43.80	0	6,884	0.00%
2019/05/13	0	0.00	2	43.70	43.70	-2	7,035	-0.03%
2019/05/10	0	0.00	2	43.85	43.85	-2	7,139	-0.03%
2019/05/08	1	44.45	1	44.50	43.90	0	7,191	0.00%
2019/05/06	7	44.50	2	44.50	44.40	5	7,482	0.07%
2019/04/24	4	43.83	0	0.00	43.85	4	7,751	0.05%
2019/04/22	10	43.80	0	0.00	43.75	10	7,954	0.13%
2019/04/17	5	43.75	0	0.00	43.95	5	8,424	0.06%
2019/04/16	3	43.58	0	0.00	43.70	3	8,758	0.03%
2019/04/15	1	43.75	10	43.70	43.60	-9	8,982	-0.10%
2019/04/08	1	45.45	0	0.00	44.80	1	9,010	0.01%
2019/03/29	10	45.00	2	45.10	45.45	8	9,629	0.08%
2019/03/28	2	45.00	25	45.32	44.95	-23	9,955	-0.23%
2019/03/27	60	46.19	0	0.00	45.55	60	9,886	0.61%
2019/03/25	2	45.65	0	0.00	45.95	2	9,644	0.02%
2019/03/22	11	46.45	25	46.17	46.15	-14	9,617	-0.15%
2019/03/21	9	47.41	5	47.08	46.80	4	9,505	0.04%
2019/03/20	7	46.37	9	46.52	47.25	-2	9,335	-0.02%
2019/03/19	26	45.12	23	45.40	45.30	3	8,875	0.03%
2019/03/18	21	44.55	0	0.00	44.65	21	8,758	0.24%
2019/03/13	2	43.45	0	0.00	43.15	2	8,653	0.02%
2019/03/05	1	44.65	0	0.00	44.10	1	9,506	0.01%
2019/02/18	2	44.00	0	0.00	43.75	2	10,555	0.02%
2019/02/12	3	45.05	0	0.00	45.55	3	10,689	0.03%
2019/01/25	1	44.65	5	43.91	43.85	-4	10,632	-0.04%
2019/01/24	1	45.60	0	0.00	45.50	1	10,507	0.01%
2019/01/11	2	46.85	2	47.50	47.55	0	12,817	0.00%
2019/01/09	0	0.00	0.5	47.00	47.20	-0.5	13,256	0.00%
2019/01/08	2	46.45	3	46.82	46.80	-1	13,112	-0.01%
2019/01/07	2	44.80	5	44.79	45.00	-3	12,778	-0.02%
2019/01/04	0	0.00	1	43.80	43.80	-1	12,633	-0.01%
2018/12/28	3	41.95	0	0.00	42.05	3	13,152	0.02%
2018/12/27	0	0.00	1	42.30	42.05	-1	13,354	-0.01%
2018/12/25	1	41.15	0	0.00	41.85	1	14,400	0.01%
2018/12/24	2	42.63	1	41.90	42.00	1	14,374	0.01%
2018/12/22	10	43.96	11	44.28	43.35	-1	14,453	-0.01%
2018/12/21	1	43.90	9	43.33	42.85	-8	14,682	-0.05%
2018/12/18	2	42.18	0	0.00	42.00	2	15,294	0.01%
2018/12/12	1	42.55	0	0.00	42.20	1	17,083	0.01%
2018/12/06	0	0.00	3	41.47	42.00	-3	17,399	-0.02%
2018/12/03	0	0.00	1	43.65	43.50	-1	17,574	-0.01%
2018/11/29	1	43.95	3	43.13	42.85	-2	17,471	-0.01%
2018/11/28	10	41.65	9	41.51	42.00	1	17,670	0.01%
2018/11/27	3	42.10	20	42.10	42.05	-17	17,497	-0.10%
2018/11/26	25	40.47	6	42.06	43.00	19	17,106	0.11%
2018/11/23	0	0.00	1	43.05	42.95	-1	16,518	-0.01%
2018/11/20	0	0.00	2	45.00	44.40	-2	16,773	-0.01%
2018/11/16	2	44.90	0	0.00	44.65	2	17,340	0.01%
2018/11/15	2	45.23	0	0.00	44.85	2	17,387	0.01%
2018/11/14	0.5	45.10	2	46.40	45.10	-1.5	17,459	-0.01%
2018/11/13	0	0.00	1	44.00	45.45	-1	17,434	-0.01%
2018/11/12	4	45.13	1	45.35	43.95	3	17,616	0.02%
2018/11/09	0	0.00	2	45.93	45.80	-2	17,949	-0.01%
2018/11/08	0	0.00	2	45.50	45.50	-2	18,561	-0.01%
2018/11/07	2	45.00	0	0.00	45.00	2	18,827	0.01%
2018/11/02	5	45.72	3	46.33	45.35	2	19,466	0.01%
2018/11/01	0	0.00	1	45.20	44.90	-1	19,434	-0.01%
2018/10/29	31	43.79	30	43.88	43.25	1	19,877	0.01%
2018/10/26	0	0.00	5	43.45	43.30	-5	19,683	-0.03%
2018/10/25	1	44.10	0	0.00	43.20	1	19,475	0.01%
2018/10/24	6	47.87	2	49.85	46.95	4	19,131	0.02%
2018/10/23	3	51.00	1	50.80	50.90	2	18,589	0.01%
2018/10/22	2	52.25	7	52.11	51.30	-5	18,459	-0.03%
2018/10/19	6	50.95	3	49.38	51.30	3	18,041	0.02%
2018/10/18	2	47.23	2	46.78	48.60	0	17,362	0.00%
2018/10/17	5	48.50	1	46.00	46.00	4	16,799	0.02%
2018/10/16	1	47.95	0	0.00	47.80	1	16,704	0.01%
2018/10/15	1	47.15	1	48.80	47.30	0	16,678	0.00%
2018/10/12	1	45.70	1	47.05	47.05	0	16,635	0.00%
2018/10/11	1	46.10	0	0.00	45.25	1	16,853	0.01%
2018/10/08	1	50.00	2	49.34	49.00	-1	16,293	-0.01%
2018/10/05	1	50.20	2	50.40	50.60	-1	16,074	-0.01%
2018/10/04	1	50.00	10	49.00	51.30	-9	15,838	-0.06%
2018/10/03	3	51.90	0	0.00	49.00	3	15,498	0.02%
2018/09/28	10	54.50	0	0.00	53.50	10	14,574	0.07%
2018/09/27	1	50.00	7	53.43	54.80	-6	14,303	-0.04%
2018/09/26	4	52.38	0	0.00	52.00	4	14,006	0.03%
2018/09/25	2	54.25	1	53.80	54.00	1	13,820	0.01%
2018/09/21	2	52.35	2	52.80	53.20	0	13,491	0.00%
2018/09/20	4	50.00	11	51.40	52.50	-7	13,152	-0.05%
2018/09/19	0	0.00	2	48.23	50.30	-2	12,459	-0.02%
2018/09/18	7	45.65	1	46.70	46.60	6	11,924	0.05%
2018/09/14	1	44.40	0	0.00	44.15	1	11,835	0.01%
2018/09/12	1	45.25	1	45.75	44.40	0	11,834	0.00%
2018/09/04	1	43.10	1	43.40	43.25	0	12,711	0.00%
2018/08/31	5	46.40	0	0.00	46.40	5	12,800	0.04%
2018/08/29	1	46.50	1	46.40	46.40	0	13,091	0.00%
2018/08/28	1	46.90	1	47.00	47.00	0	13,420	0.00%
2018/08/27	1	45.85	2	45.53	45.50	-1	14,187	-0.01%
2018/08/23	3	49.07	3	49.02	49.10	0	14,732	0.00%
2018/08/22	4	49.33	3	49.40	49.00	1	14,544	0.01%
2018/08/20	4	47.88	2	47.58	48.35	2	14,206	0.01%
2018/08/16	0	0.00	1	48.50	47.55	-1	14,007	-0.01%
2018/08/15	1	47.70	0	0.00	48.65	1	13,820	0.01%
2018/08/14	1	45.30	3	47.15	48.60	-2	13,596	-0.01%
2018/08/10	2	43.85	4	44.30	44.45	-2	12,769	-0.02%
2018/08/09	1	43.00	1	43.35	43.05	0	12,528	0.00%
2018/08/08	4	43.38	4	44.09	42.30	0	12,499	0.00%
2018/08/07	1	42.25	1	42.65	42.55	0	12,519	0.00%
2018/08/06	2	40.63	1	41.20	43.20	1	12,948	0.01%
2018/08/03	1	39.80	1	39.95	39.90	0	12,645	0.00%
2018/08/02	1	38.45	2	38.25	38.45	-1	12,563	-0.01%
2018/08/01	1	38.00	3	38.53	38.80	-2	12,662	-0.02%
2018/07/31	2	38.38	1	38.20	38.35	1	12,712	0.01%
2018/07/30	1	38.00	2	37.65	37.60	-1	12,875	-0.01%
2018/07/27	1	38.60	0	0.00	38.20	1	13,018	0.01%
2018/07/23	0	0.00	1	36.45	36.60	-1	13,824	-0.01%
2018/07/20	3	37.37	9	37.49	37.00	-6	14,122	-0.04%
2018/07/19	1	39.00	3	38.78	38.40	-2	14,329	-0.01%
2018/07/17	8	39.05	1	39.20	38.75	7	15,220	0.05%
2018/07/12	2	36.40	3	36.73	36.50	-1	15,573	-0.01%
2018/07/11	3	36.60	2	36.60	36.60	1	15,762	0.01%
2018/07/10	2	36.50	2	37.00	37.10	0	15,879	0.00%
2018/07/06	0	0.00	1	36.25	36.05	-1	16,078	-0.01%
2018/07/05	1	36.55	1	36.55	36.05	0	16,341	0.00%
2018/07/04	4	36.58	7	36.75	37.10	-3	16,748	-0.02%
2018/07/02	0	0.00	1	36.75	36.40	-1	17,310	-0.01%
2018/06/29	1	36.25	0	0.00	36.25	1	17,751	0.01%
2018/06/28	6	36.50	11	36.51	36.15	-5	18,103	-0.03%
2018/06/27	2	36.78	2	37.15	37.10	0	18,199	0.00%
2018/06/26	1	35.80	2	36.23	36.65	-1	18,140	-0.01%
2018/06/25	3	36.38	3	37.13	36.50	0	18,113	0.00%
2018/06/21	1	38.80	0	0.00	38.80	1	18,300	0.01%
2018/06/19	6	40.04	3	40.23	39.75	3	18,457	0.02%
2018/06/15	0	0.00	6	39.63	40.00	-6	18,233	-0.03%
2018/06/13	0	0.00	5	38.60	38.90	-5	17,594	-0.03%
2018/06/12	4	37.55	3	37.42	37.65	1	17,398	0.01%
2018/06/11	6	37.18	0	0.00	36.85	6	17,491	0.03%
2018/06/08	3	37.95	3	38.47	37.95	0	17,661	0.00%
2018/06/07	1	37.80	9	37.95	37.85	-8	17,384	-0.05%
2018/06/06	3	38.33	5.9	38.02	38.00	-2.9	17,431	-0.02%
2018/06/05	7	37.91	4	37.35	37.50	3	17,499	0.02%
2018/06/04	10	37.02	8	37.83	37.60	2	17,321	0.01%
2018/06/01	2	34.73	6	34.70	35.70	-4	16,652	-0.02%
2018/05/31	2	32.50	0	0.00	32.50	2	16,198	0.01%
2018/05/30	1	32.10	0	0.00	32.30	1	16,880	0.01%
2018/05/28	1	32.10	6	31.93	31.90	-5	18,877	-0.03%
2018/05/24	6	32.82	1	32.70	32.60	5	19,129	0.03%
2018/05/23	1	32.25	0	0.00	32.55	1	19,353	0.01%
2018/05/22	1	32.70	0	0.00	32.60	1	19,394	0.01%
2018/05/18	0	0.00	10	34.08	33.60	-10	19,370	-0.05%
2018/05/17	1	34.05	2	34.33	33.85	-1	19,265	-0.01%
2018/05/16	0	0.00	1	33.80	33.80	-1	19,165	-0.01%
2018/05/15	4	34.25	0	0.00	34.00	4	19,094	0.02%
2018/05/14	16	34.21	0	0.00	33.35	16	18,926	0.08%
2018/05/11	1	34.10	1	34.50	34.80	0	18,371	0.00%
2018/05/10	0	0.00	2	34.08	34.10	-2	18,209	-0.01%
2018/05/09	1	34.10	1	33.75	33.90	0	18,001	0.00%
2018/05/08	0	0.00	15	32.80	33.50	-15	17,997	-0.08%
2018/05/07	1	32.50	2	33.23	33.25	-1	17,972	-0.01%
2018/05/04	1	31.80	0	0.00	32.25	1	17,775	0.01%
2018/05/03	11	33.10	0	0.00	32.75	11	17,692	0.06%
2018/05/02	0	0.00	1	33.75	33.80	-1	17,796	-0.01%
2018/04/30	1	34.10	5	33.45	34.00	-4	17,715	-0.02%
2018/04/27	4	31.80	5	32.46	32.80	-1	17,368	-0.01%
2018/04/26	0	0.00	7	31.92	31.75	-7	17,300	-0.04%
2018/04/25	16	31.58	1	32.45	32.40	15	17,058	0.09%
2018/04/24	6	32.13	3	31.55	31.35	3	16,798	0.02%
2018/04/23	4	34.13	4	34.78	34.75	0	16,371	0.00%
2018/04/20	1	33.20	0	0.00	32.70	1	15,968	0.01%
2018/04/19	2	32.83	6	33.18	33.20	-4	15,831	-0.03%
2018/04/13	11	31.70	25	31.59	31.35	-14	16,144	-0.09%
2018/04/12	2	31.70	2	31.93	31.75	0	16,733	0.00%
2018/04/11	3	31.83	0	0.00	32.40	3	17,304	0.02%
2018/04/10	2	32.58	8	31.71	31.60	-6	17,095	-0.04%
2018/04/09	4	31.35	2	31.90	32.50	2	16,695	0.01%
2018/04/03	1	30.90	2	30.60	30.45	-1	16,402	-0.01%
2018/04/02	7	30.82	12	31.03	30.65	-5	16,248	-0.03%
2018/03/31	16	30.47	0	0.00	29.70	16	15,958	0.10%
2018/03/30	3	28.95	21	29.15	29.00	-18	15,797	-0.11%
2018/03/29	0	0.00	2	28.05	27.85	-2	15,592	-0.01%
2018/03/28	2	27.75	0	0.00	27.70	2	15,615	0.01%
2018/03/27	1	27.75	2.3	27.92	28.30	-1.3	15,603	-0.01%
2018/03/26	1	26.60	0	0.00	26.80	1	15,503	0.01%
2018/03/21	2	28.55	1	28.80	28.50	1	14,990	0.01%
2018/03/20	2	28.50	3	28.75	28.60	-1	14,864	-0.01%
2018/03/14	1	29.20	5	29.00	29.75	-4	14,263	-0.03%
2018/03/13	4	28.38	0	0.00	28.45	4	13,827	0.03%
2018/03/12	2	27.75	2	28.10	28.80	0	13,710	0.00%
2018/03/09	2	27.68	1	27.50	27.50	1	13,492	0.01%
2018/03/08	0	0.00	2	28.93	28.60	-2	13,144	-0.02%
2018/03/07	12.4	28.25	2	28.65	27.95	10.4	12,914	0.08%
2018/03/06	12	28.93	2	28.80	28.80	10	12,618	0.08%
2018/03/05	2	30.15	6	29.98	29.40	-4	12,248	-0.03%
2018/03/02	5	28.52	5	29.08	28.80	0	11,497	0.00%
2018/03/01	0	0.00	2	27.43	27.70	-2	10,438	-0.02%
2018/02/27	3	25.45	0	0.00	25.20	3	9,336	0.03%
2018/02/26	1	25.65	1	25.45	25.35	0	9,170	0.00%
2018/02/23	2	25.55	3	25.30	25.00	-1	8,916	-0.01%
2018/02/06	2	22.10	4	21.80	21.30	-2	8,053	-0.02%
2018/01/31	2	23.70	0	0.00	24.40	2	7,812	0.03%
2018/01/29	1	24.25	0	0.00	24.35	1	7,678	0.01%
2018/01/24	1	23.75	1	23.65	24.00	0	8,182	0.00%
2018/01/23	0	0.00	2.9	23.36	22.85	-2.9	8,008	-0.04%
2018/01/19	0	0.00	1.7	24.30	24.35	-1.7	7,803	-0.02%
2018/01/15	1	24.75	0	0.00	24.90	1	7,515	0.01%
2018/01/11	150	26.00	0	0.00	25.20	150	7,472	2.01%	大買/鉅額交易
2018/01/09	2	25.10	2	25.40	24.80	0	6,780	0.00%
2018/01/08	14	24.92	13	24.72	24.85	1	6,332	0.02%
2018/01/05	0	0.00	2	23.15	23.50	-2	5,586	-0.04%
2018/01/04	2	21.70	0	0.00	21.50	2	4,821	0.04%
2018/01/02	1	22.45	1	22.20	22.00	0	4,589	0.00%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

華南永昌-古亭券商分點個股進出
華南永昌-古亭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

華南永昌-古亭 券商分點個股進出 華南永昌-古亭 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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析