大成鋼 (2027)-富邦-北港券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
30.40
漲跌
▼0.40
漲幅
-1.30%
成交量
11,052張
產業
上市鋼鐵類股
1803人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－富邦-北港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	2	30.50	30.40	-2	8,830	-0.02%
2024/12/16	18	31.48	0	0.00	30.80	18	8,707	0.21%
2024/12/13	23	32.32	66	32.20	32.10	-43	8,510	-0.51%
2024/12/12	8	32.83	0	0.00	32.80	8	8,471	0.09%
2024/12/10	0	0.00	2	33.35	33.25	-2	8,482	-0.02%
2024/12/06	1	33.35	1	33.75	33.55	0	8,548	0.00%
2024/12/05	0.1	33.70	0	0.00	33.50	0.1	8,538	0.00%
2024/12/04	3	33.93	1	33.85	33.85	2	8,505	0.02%
2024/12/02	1	34.35	1	34.35	34.35	0	8,423	0.00%
2024/11/29	1	34.35	2	34.73	34.70	-1	8,384	-0.01%
2024/11/28	7	34.74	4	34.84	34.60	3	8,452	0.04%
2024/11/27	1	35.60	3	35.55	35.20	-2	8,355	-0.02%
2024/11/26	0	0.00	14	35.85	35.30	-14	8,137	-0.17%
2024/11/22	0	0.00	15	34.08	34.25	-15	7,809	-0.19%
2024/11/21	16	32.86	3	32.87	33.45	13	7,500	0.17%
2024/11/20	0	0.00	1	34.20	33.45	-1	7,295	-0.01%
2024/11/19	1	33.70	1	33.90	33.45	0	6,900	0.00%
2024/11/18	2	34.05	12	33.55	34.45	-10	6,480	-0.15%
2024/11/14	11	32.68	0	0.00	32.65	11	5,903	0.19%
2024/11/11	3	35.75	1	35.70	35.50	2	5,597	0.04%
2024/11/08	1	35.55	38.3	35.19	35.05	-37.3	5,477	-0.68%
2024/11/07	5	36.04	10	36.31	35.50	-5	5,377	-0.09%
2024/11/06	5	34.45	1	34.15	34.15	4	4,877	0.08%
2024/11/01	0	0.00	2	32.85	32.80	-2	4,972	-0.04%
2024/10/30	3	32.35	0	0.00	32.45	3	5,082	0.06%
2024/10/25	5.2	32.41	1	32.65	32.40	4.2	5,426	0.08%
2024/10/22	20	33.10	21	33.30	33.35	-1	6,002	-0.02%
2024/10/17	0	0.00	1	33.50	33.90	-1	6,909	-0.01%
2024/10/15	5	33.30	20	33.25	33.15	-15	7,077	-0.21%
2024/10/14	0	0.00	1	33.50	33.70	-1	7,309	-0.01%
2024/10/11	1	33.55	0	0.00	33.20	1	7,397	0.01%
2024/10/09	1	34.55	1	34.10	34.10	0	7,370	0.00%
2024/10/08	1.1	34.80	10	35.50	34.65	-8.9	7,361	-0.12%
2024/10/07	0.1	35.15	0	0.00	35.70	0.1	7,349	0.00%
2024/10/04	0	0.00	1.1	35.54	35.60	-1.1	7,383	-0.01%
2024/10/01	1	35.00	0	0.00	35.30	1	7,377	0.01%
2024/09/30	4	34.90	0	0.00	34.65	4	7,390	0.05%
2024/09/27	0	0.00	17	34.81	35.50	-17	7,441	-0.23%
2024/09/26	2	33.95	0	0.00	33.60	2	7,262	0.03%
2024/09/25	1	33.75	14	33.87	33.70	-13	7,236	-0.18%
2024/09/23	0.1	34.20	0	0.00	33.80	0.1	7,199	0.00%
2024/09/16	0.1	33.45	0	0.00	33.20	0.1	7,432	0.00%
2024/09/13	0.1	33.25	1	33.45	33.05	-0.9	7,465	-0.01%
2024/09/12	0.2	32.77	7	32.86	32.60	-6.8	7,499	-0.09%
2024/09/11	4.1	32.06	0	0.00	31.90	4.1	7,501	0.05%
2024/09/10	6.1	32.54	1	32.40	32.10	5.1	7,535	0.07%
2024/09/09	1	33.05	0	0.00	33.15	1	7,537	0.01%
2024/09/05	6.5	34.01	0	0.00	33.80	6.5	7,663	0.08%
2024/09/04	11	34.08	0	0.00	34.00	11	7,747	0.14%
2024/09/03	1	35.40	0	0.00	35.15	1	7,809	0.01%
2024/09/02	4	35.86	0	0.00	35.65	4	7,879	0.05%
2024/08/30	0	0.00	3	36.32	36.50	-3	7,898	-0.04%
2024/08/29	5	35.43	0	35.45	35.45	5	7,849	0.06%
2024/08/28	6	35.70	0	0.00	35.75	6	7,875	0.08%
2024/08/27	2	35.75	0	0.00	35.85	2	7,945	0.03%
2024/08/26	0	0.00	1	35.90	35.70	-1	7,923	-0.01%
2024/08/23	3	35.28	0	0.00	35.40	3	7,943	0.04%
2024/08/22	1	35.25	2	35.78	35.80	-1	8,110	-0.01%
2024/08/21	2	35.10	4	35.18	35.15	-2	8,168	-0.02%
2024/08/20	0	0.00	1	35.10	35.05	-1	8,279	-0.01%
2024/08/19	0.6	34.55	0	0.00	34.75	0.6	8,581	0.01%
2024/08/16	2	34.65	2	34.60	34.70	0	8,964	0.00%
2024/08/15	2	34.66	0	0.00	34.50	2	9,573	0.02%
2024/08/14	0.7	34.80	0	0.00	34.80	0.7	10,875	0.01%
2024/08/13	2	34.50	0	0.00	34.45	2	11,088	0.02%
2024/08/09	0	0.00	1	35.20	34.90	-1	11,199	-0.01%
2024/08/08	3	34.73	3	35.10	34.75	0	11,209	0.00%
2024/08/07	2	35.08	2	35.18	35.30	0	11,195	0.00%
2024/08/06	1	33.90	15.6	33.73	34.60	-14.6	11,196	-0.13%
2024/08/05	14	35.20	0	0.00	34.20	14	11,104	0.13%
2024/08/02	7	38.54	4	38.91	38.20	3	10,904	0.03%
2024/08/01	0	0.00	1	39.30	39.45	-1	10,773	-0.01%
2024/07/31	0	0.00	1	39.45	39.20	-1	10,639	-0.01%
2024/07/30	2	38.80	11.4	39.14	39.50	-9.4	10,558	-0.09%
2024/07/29	2	39.30	9	39.38	39.15	-7	10,517	-0.07%
2024/07/26	1	39.75	0	0.00	39.60	1	10,409	0.01%
2024/07/23	0	0.00	22	39.33	39.50	-22	10,265	-0.21%
2024/07/22	0	0.00	2	39.50	38.95	-2	9,969	-0.02%
2024/07/19	5	38.75	11	38.95	39.00	-6	9,743	-0.06%
2024/07/18	3.6	39.03	14	39.03	39.20	-10.4	9,635	-0.11%
2024/07/17	3	38.33	4	38.21	38.30	-1	9,208	-0.01%
2024/07/16	4	37.91	0	0.00	37.75	4	9,072	0.04%
2024/07/15	4	37.68	8	38.07	37.65	-4	9,209	-0.04%
2024/07/11	0	0.00	5	36.35	36.50	-5	9,418	-0.05%
2024/07/10	0	0.00	3	36.55	36.55	-3	9,508	-0.03%
2024/07/09	0	0.00	3	36.50	36.65	-3	9,578	-0.03%
2024/07/08	0.1	36.80	1	36.90	37.00	-0.9	9,536	-0.01%
2024/07/05	0	0.00	5	36.75	37.05	-5	9,503	-0.05%
2024/07/04	0	0.00	2	36.80	36.80	-2	9,542	-0.02%
2024/07/03	2	36.25	0	0.00	36.70	2	9,763	0.02%
2024/07/01	0	36.20	0	0.00	36.45	0	9,745	0.00%
2024/06/27	0.1	36.05	0	0.00	35.95	0.1	9,814	0.00%
2024/06/25	0	0.00	1	36.35	36.30	-1	10,046	-0.01%
2024/06/24	5	36.50	1	36.35	36.60	4	10,006	0.04%
2024/06/21	1	36.85	2	37.00	36.80	-1	9,956	-0.01%
2024/06/20	0.8	36.70	6	36.58	36.90	-5.2	9,754	-0.05%
2024/06/19	5	36.55	0	0.00	36.55	5	9,883	0.05%
2024/06/18	2	36.80	0	0.00	36.90	2	9,944	0.02%
2024/06/17	0	0.00	3	36.75	37.00	-3	10,037	-0.03%
2024/06/14	9	36.86	0	0.00	36.80	9	10,100	0.09%
2024/06/13	1.6	37.22	0	0.00	37.15	1.6	10,046	0.02%
2024/06/12	1	37.50	3	37.62	37.65	-2	10,052	-0.02%
2024/06/11	7	37.85	1	38.05	37.75	6	10,102	0.06%
2024/06/07	10	38.02	4	38.31	38.65	6	10,058	0.06%
2024/06/06	0	0.00	0.1	37.80	38.00	-0.1	9,981	0.00%
2024/06/05	3	37.48	4	37.50	37.50	-1	9,939	-0.01%
2024/06/04	1	37.75	0.1	37.75	37.80	1	9,988	0.01%
2024/06/03	1	38.05	0	0.00	38.15	1	9,999	0.01%
2024/05/31	0	0.00	9	38.51	38.35	-9	10,013	-0.09%
2024/05/28	6	38.14	1	38.15	38.15	5	9,928	0.05%
2024/05/27	0	0.00	1	38.70	38.45	-1	9,781	-0.01%
2024/05/24	8	38.46	1	38.30	38.25	7	9,652	0.07%
2024/05/23	8	38.56	2.1	38.82	39.35	5.9	9,528	0.06%
2024/05/22	4	39.26	7	39.40	39.30	-3	9,230	-0.03%
2024/05/21	7	39.94	3.2	39.79	40.05	3.8	8,857	0.04%
2024/05/20	16.2	39.82	61.3	39.82	40.05	-45.1	8,250	-0.55%
2024/05/17	0	0.00	6	37.86	37.95	-6	6,952	-0.09%
2024/05/16	1	37.35	1	37.25	37.45	0	6,734	0.00%
2024/05/14	1	37.15	1	37.05	36.95	0	6,680	0.00%
2024/05/10	0	0.00	3	36.95	37.15	-3	6,706	-0.04%
2024/05/09	0	0.00	10	37.00	36.65	-10	6,672	-0.15%
2024/05/07	1	36.80	1	36.85	37.20	0	6,640	0.00%
2024/05/06	2	37.08	1	37.00	37.15	1	6,575	0.02%
2024/05/03	4	37.30	1	37.50	37.30	3	6,538	0.05%
2024/05/02	0	0.00	1	37.60	37.60	-1	6,489	-0.02%
2024/04/30	1	37.00	2	37.05	36.80	-1	6,401	-0.02%
2024/04/25	2	36.75	0	0.00	36.65	2	6,293	0.03%
2024/04/24	2	37.20	0	0.00	37.10	2	6,260	0.03%
2024/04/23	0	0.00	0.4	37.80	37.80	-0.4	6,238	-0.01%
2024/04/22	3	38.25	11	37.91	37.60	-8	6,242	-0.13%
2024/04/19	2	37.28	5	37.49	37.70	-3	6,156	-0.05%
2024/04/18	27	38.28	9	38.24	37.80	18	5,910	0.30%
2024/04/17	0	0.00	2	37.03	36.95	-2	5,460	-0.04%
2024/04/16	0.9	36.75	2	36.83	36.70	-1.1	5,459	-0.02%
2024/04/15	1	36.70	0	0.00	36.70	1	5,378	0.02%
2024/04/12	1	36.50	0	0.00	36.50	1	5,281	0.02%
2024/04/11	4	36.73	1	36.80	36.65	3	5,268	0.06%
2024/04/10	2	37.08	1	37.00	37.00	1	5,292	0.02%
2024/04/09	6	37.44	17	37.36	37.50	-11	5,222	-0.21%
2024/04/08	1	36.55	56	36.55	36.60	-55	5,021	-1.10%
2024/04/03	55	36.26	55	36.75	36.10	0	5,001	0.00%
2024/04/02	56	36.27	0	0.00	36.10	56	4,885	1.15%
2024/04/01	4	36.39	0	0.00	36.40	4	4,908	0.08%
2024/03/29	9	36.62	1	36.85	36.50	8	4,878	0.16%
2024/03/28	0	0.00	2	37.23	37.10	-2	4,763	-0.04%
2024/03/27	5	36.20	10	36.50	36.65	-5	4,780	-0.10%
2024/03/25	30	36.55	61	36.72	36.70	-31	5,151	-0.60%
2024/03/22	22	37.46	18	37.80	37.10	4	5,369	0.07%
2024/03/21	20	36.86	19.1	37.05	37.15	0.9	5,672	0.02%
2024/03/20	17	36.58	16	36.83	36.40	1	6,326	0.02%
2024/03/19	10	36.45	11	36.64	36.30	-1	6,232	-0.02%
2024/03/18	13	35.85	0	0.00	35.90	13	6,169	0.21%
2024/03/15	7	35.93	7	36.20	36.30	0	6,167	0.00%
2024/03/14	0	0.00	33	35.99	36.30	-33	6,131	-0.54%
2024/03/13	31	35.50	0	0.00	35.70	31	6,124	0.51%
2024/03/12	9	35.75	40	35.94	36.20	-31	6,083	-0.51%
2024/03/11	2.1	35.48	0	0.00	35.60	2.1	6,087	0.03%
2024/03/08	0	0.00	1	35.40	35.45	-1	6,111	-0.02%
2024/03/07	39.1	35.66	10	35.70	35.85	29.1	6,149	0.47%
2024/03/06	24	36.15	0	0.00	36.05	24	6,233	0.39%
2024/03/05	0.8	35.90	0	0.00	36.00	0.8	6,241	0.01%
2024/03/04	6	35.90	0	0.00	35.85	6	6,250	0.10%
2024/03/01	4	36.00	0	0.00	36.05	4	6,279	0.06%
2024/02/27	13	35.98	0	0.00	35.80	13	6,304	0.21%
2024/02/22	0.1	36.40	0	0.00	36.45	0.1	6,445	0.00%
2024/02/20	0.1	36.55	3	36.55	36.40	-2.9	6,548	-0.04%
2024/02/19	1	36.60	2.2	36.67	36.75	-1.2	6,756	-0.02%
2024/02/16	9	36.19	2	36.10	36.30	7	6,801	0.10%
2024/02/15	2	35.85	1	36.20	36.20	1	6,797	0.01%
2024/02/05	3	36.42	0	0.00	36.35	3	6,770	0.04%
2024/02/02	7	36.79	0	0.00	36.80	7	6,742	0.10%
2024/02/01	0	0.00	1.2	37.00	37.00	-1.2	6,764	-0.02%
2024/01/31	4	36.95	0	0.00	37.10	4	6,760	0.06%
2024/01/30	0	0.00	3	37.15	36.95	-3	6,760	-0.04%
2024/01/24	0	0.00	4	37.35	37.25	-4	6,855	-0.06%
2024/01/22	11	36.70	0	0.00	36.70	11	6,892	0.16%
2024/01/18	2	36.55	1	36.65	36.60	1	6,886	0.01%
2024/01/17	10	36.82	1	36.80	36.50	9	6,886	0.13%
2024/01/16	7	37.14	1	37.30	37.05	6	6,790	0.09%
2024/01/15	0	0.00	3.6	37.42	37.40	-3.6	6,745	-0.05%
2024/01/11	5	37.29	0	0.00	37.40	5	6,788	0.07%
2024/01/10	10.1	37.57	0	0.00	37.50	10.1	6,933	0.15%
2024/01/09	10	38.61	19.2	38.30	38.30	-9.2	6,862	-0.13%
2024/01/05	3	38.98	0	0.00	39.00	3	6,857	0.04%
2024/01/04	5	38.84	0	0.00	39.10	5	6,870	0.07%
2024/01/03	4	39.28	0	0.00	39.25	4	6,890	0.06%
2024/01/02	0	0.00	0.4	39.65	39.65	-0.4	6,866	-0.01%
2023/12/29	1	39.25	0	0.00	39.60	1	6,809	0.01%
2023/12/28	3	39.22	8	39.20	39.50	-5	6,803	-0.07%
2023/12/27	12	39.21	0	0.00	39.35	12	6,814	0.18%
2023/12/26	1.1	39.50	0.7	39.65	39.50	0.3	6,754	0.00%
2023/12/25	2	39.53	2	40.05	39.45	0	6,760	0.00%
2023/12/22	6	39.29	0	0.00	39.20	6	6,693	0.09%
2023/12/21	5	39.44	0.1	39.55	39.35	5	6,577	0.08%
2023/12/20	0	0.00	20	39.85	39.70	-20	6,433	-0.31%
2023/12/19	9	39.05	7	39.74	39.70	2	6,198	0.03%
2023/12/18	14	39.93	2	40.03	39.75	12	5,956	0.20%
2023/12/15	23.2	39.75	12.4	40.13	39.55	10.7	5,561	0.19%
2023/12/14	0	0.00	3.8	38.35	38.20	-3.8	4,839	-0.08%
2023/12/13	4.8	38.17	0	0.00	38.00	4.8	5,071	0.09%
2023/12/12	4	38.40	0	0.00	38.35	4	5,345	0.07%
2023/12/08	2	38.30	0	0.00	38.40	2	5,310	0.04%
2023/12/06	0	0.00	12	38.92	39.15	-12	5,176	-0.23%
2023/12/05	0	0.00	20.1	39.10	38.95	-20.1	5,154	-0.39%
2023/12/04	1	38.85	3	38.90	39.25	-2	5,231	-0.04%
2023/12/01	20	38.83	24	38.92	38.85	-4	5,216	-0.08%
2023/11/30	0	0.00	3	38.43	38.65	-3	5,124	-0.06%
2023/11/28	2	38.60	1	38.55	38.65	1	5,256	0.02%
2023/11/27	5	38.15	0	0.00	38.10	5	5,263	0.09%
2023/11/24	0	0.00	15.2	38.43	38.35	-15.2	5,258	-0.29%
2023/11/22	0	0.00	0.1	38.55	38.60	-0.1	5,234	0.00%
2023/11/21	22	38.50	0	0.00	38.50	22	5,185	0.42%
2023/11/20	8	38.00	0	0.00	38.05	8	5,091	0.16%
2023/11/17	7	37.96	2	38.25	38.10	5	5,070	0.10%
2023/11/16	0	0.00	11	37.90	38.15	-11	5,020	-0.22%
2023/11/15	7	36.81	1	37.20	37.05	6	4,845	0.12%
2023/11/10	0	0.00	0.2	37.10	37.00	-0.2	5,138	0.00%
2023/11/03	0	0.00	1	37.10	37.30	-1	5,708	-0.02%
2023/11/01	0	0.00	1	36.75	36.65	-1	5,768	-0.02%
2023/10/25	0	0.00	0.8	36.70	36.90	-0.8	7,181	-0.01%
2023/10/24	2	36.30	0	0.00	36.45	2	7,838	0.03%
2023/10/20	2	36.23	0	0.00	36.15	2	8,419	0.02%
2023/10/19	1	36.75	0	0.00	36.80	1	8,595	0.01%
2023/10/17	0	0.00	3	37.32	37.20	-3	9,190	-0.03%
2023/10/16	1	37.35	0	0.00	37.35	1	9,295	0.01%
2023/10/12	23	37.33	5.1	37.25	37.40	17.9	9,474	0.19%
2023/10/11	0	0.00	1	37.30	37.35	-1	9,524	-0.01%
2023/10/04	1	36.45	0	0.00	36.45	1	9,591	0.01%
2023/10/03	1	36.25	0	0.00	36.15	1	9,588	0.01%
2023/10/02	0.1	36.88	0	0.00	36.65	0.1	9,602	0.00%
2023/09/26	2.8	37.68	0	0.00	37.45	2.8	9,665	0.03%
2023/09/25	4	37.98	0	0.00	38.00	4	9,676	0.04%
2023/09/21	1	38.00	0	0.00	37.95	1	9,652	0.01%
2023/09/20	0	0.00	2	38.65	38.40	-2	9,623	-0.02%
2023/09/19	0	0.00	4	38.65	38.40	-4	9,625	-0.04%
2023/09/18	20	38.85	1	39.00	38.70	19	9,616	0.20%
2023/09/15	0	0.00	3	37.38	38.50	-3	9,394	-0.03%
2023/09/14	7	36.68	0	0.00	36.75	7	9,158	0.08%
2023/09/12	1	36.10	3	36.12	36.20	-2	9,426	-0.02%
2023/09/11	1	36.00	1	36.25	36.05	0	9,635	0.00%
2023/09/08	3.4	35.86	2	36.03	36.10	1.4	9,678	0.01%
2023/09/07	5	35.84	14	35.90	35.75	-9	9,781	-0.09%
2023/09/05	1.1	37.06	0	0.00	37.25	1.1	9,727	0.01%
2023/09/04	5.4	36.81	1	36.40	37.20	4.4	9,828	0.04%
2023/08/31	10	36.55	0	0.00	36.30	10	9,783	0.10%
2023/08/30	5	36.10	0	0.00	36.25	5	10,015	0.05%
2023/08/29	1	35.65	0	0.00	35.75	1	10,067	0.01%
2023/08/28	4	35.88	3	35.90	35.90	1	10,061	0.01%
2023/08/25	0	0.00	1	35.95	35.90	-1	10,129	-0.01%
2023/08/24	0.1	35.95	0	0.00	35.95	0.1	10,120	0.00%
2023/08/23	3	36.00	0	0.00	35.95	3	10,120	0.03%
2023/08/22	3	35.88	0	0.00	35.90	3	10,143	0.03%
2023/08/16	9	36.14	0	0.00	36.30	9	10,040	0.09%
2023/08/15	4.1	37.20	0	0.00	37.00	4.1	9,926	0.04%
2023/08/14	7	37.98	6	37.24	37.75	1	9,799	0.01%
2023/08/11	3	39.22	0	0.00	39.45	3	9,620	0.03%
2023/08/10	7	39.58	0	0.00	39.80	7	9,544	0.07%
2023/08/09	8	39.90	2	39.80	40.05	6	9,515	0.06%
2023/08/08	7	40.19	0	0.00	40.40	7	9,482	0.07%
2023/08/07	3	40.05	0	0.00	40.50	3	9,485	0.03%
2023/08/04	1	40.10	0	0.00	40.45	1	9,448	0.01%
2023/08/02	12	40.10	1	40.50	40.15	11	9,483	0.12%
2023/08/01	4	39.43	0	0.00	39.40	4	9,383	0.04%
2023/07/31	13.1	39.41	0	0.00	39.50	13.1	9,346	0.14%
2023/07/28	26	40.04	0	0.00	39.95	26	9,096	0.29%
2023/07/27	12	49.74	1	49.15	49.90	11	8,302	0.13%
2023/07/26	2	48.90	1	49.00	48.90	1	7,702	0.01%
2023/07/25	1	48.90	0	0.00	48.95	1	7,395	0.01%
2023/07/24	20	48.38	454	48.43	48.80	-434	7,187	-6.04%	大賣/鉅額交易
2023/07/20	0	0.00	20.1	49.30	49.45	-20.1	6,883	-0.29%
2023/07/19	5	47.65	0	0.00	47.80	5	6,469	0.08%
2023/07/18	2	47.50	1	47.75	47.95	1	6,483	0.02%
2023/07/17	5	47.90	1	47.90	48.00	4	6,400	0.06%
2023/07/14	13	47.85	3	47.78	47.75	10	6,419	0.16%
2023/07/13	0	0.00	1	47.60	47.45	-1	6,444	-0.02%
2023/07/12	3	46.92	0	0.00	47.00	3	6,470	0.05%
2023/07/11	4	47.10	0	0.00	47.20	4	6,483	0.06%
2023/07/10	4.5	47.16	0.5	47.30	47.10	4	6,561	0.06%
2023/07/07	1.1	46.91	0	0.00	47.15	1.1	6,701	0.02%
2023/07/06	4	47.50	0	47.65	47.50	4	6,724	0.06%
2023/07/05	0	0.00	10	48.20	48.05	-10	6,681	-0.15%
2023/07/04	10.1	48.10	100.1	48.06	48.20	-90	6,685	-1.35%
2023/06/30	2	47.45	40	47.40	47.40	-38	6,819	-0.56%
2023/06/29	3	47.35	0	0.00	47.35	3	6,857	0.04%
2023/06/28	0	0.00	0.1	47.50	47.55	-0.1	6,852	0.00%
2023/06/27	1	47.50	0	0.00	47.45	1	6,872	0.01%
2023/06/26	0	0.00	0.1	47.60	47.60	-0.1	6,845	0.00%
2023/06/21	1	47.20	0	0.00	47.30	1	6,845	0.01%
2023/06/20	0.1	47.55	12	47.49	47.50	-11.9	6,847	-0.17%
2023/06/19	0.1	48.35	1	47.80	47.90	-1	6,836	-0.01%
2023/06/16	1.1	48.44	0	0.00	48.35	1.1	6,840	0.02%
2023/06/15	0	0.00	10	47.69	47.95	-10	6,728	-0.15%
2023/06/14	2	46.90	0	0.00	47.00	2	6,682	0.03%
2023/06/12	0	0.00	19	47.05	46.95	-19	7,263	-0.26%
2023/06/09	0	0.00	2	47.33	47.40	-2	8,323	-0.02%
2023/06/08	2	47.43	5	47.24	47.25	-3	8,588	-0.03%
2023/06/07	0	0.00	2	47.03	47.00	-2	8,554	-0.02%
2023/06/06	0	0.00	1	46.90	46.90	-1	8,634	-0.01%
2023/06/05	1	47.04	14.6	46.90	46.90	-13.5	8,690	-0.16%
2023/06/02	1	45.65	1	45.65	45.70	0	8,633	0.00%
2023/06/01	0	0.00	2.1	45.25	45.45	-2.1	8,797	-0.02%
2023/05/30	0	0.00	0	45.25	45.25	0	8,776	0.00%
2023/05/26	0	0.00	5	45.00	44.95	-5	8,870	-0.06%
2023/05/25	0	0.00	7.1	45.35	45.20	-7.1	8,903	-0.08%
2023/05/23	0	0.00	27	45.74	45.40	-27	8,963	-0.30%
2023/05/22	0	0.00	3	45.30	45.50	-3	8,960	-0.03%
2023/05/19	1	45.10	4	44.93	45.10	-3	9,005	-0.03%
2023/05/18	2	44.85	0	0.00	44.85	2	8,996	0.02%
2023/05/16	0	0.00	6	44.53	44.70	-6	9,368	-0.06%
2023/05/15	5	43.90	0	0.00	44.05	5	9,356	0.05%
2023/05/12	85	44.33	0	0.00	43.90	85	9,421	0.90%
2023/05/11	85	44.33	0	0.00	44.35	85	9,425	0.90%
2023/05/10	0	0.00	10	44.50	44.60	-10	9,459	-0.11%
2023/05/09	7	44.51	94	44.79	44.45	-87	9,511	-0.91%
2023/05/08	2	45.45	2	45.53	45.45	0	9,438	0.00%
2023/05/05	20	44.85	0	0.00	45.00	20	9,411	0.21%
2023/05/04	0	0.00	0	44.70	44.70	0	9,540	0.00%
2023/05/03	5	44.61	2	44.65	44.55	3	9,806	0.03%
2023/05/02	0	0.00	10	44.76	44.85	-10	9,999	-0.10%
2023/04/28	0	0.00	3	44.20	44.45	-3	10,123	-0.03%
2023/04/27	1	43.90	3	43.85	43.85	-2	10,157	-0.02%
2023/04/26	5	43.06	0	0.00	43.25	5	10,176	0.05%
2023/04/25	13	43.54	57	43.90	43.40	-44	10,141	-0.43%
2023/04/24	5	44.10	0	0.00	44.05	5	10,117	0.05%
2023/04/21	71	44.28	20	44.30	44.20	51	10,201	0.50%
2023/04/20	1	44.80	1	44.90	44.85	0	10,184	0.00%
2023/04/19	2.1	45.28	0	0.00	45.05	2.1	10,215	0.02%
2023/04/17	3.5	45.64	1	45.65	45.70	2.5	10,104	0.02%
2023/04/14	1	45.40	1	45.40	45.35	0	10,046	0.00%
2023/04/13	19	45.63	3.1	45.62	45.45	15.9	10,047	0.16%
2023/04/12	3	45.22	2	45.50	45.30	1	10,044	0.01%
2023/04/11	66	44.92	0	0.00	44.80	66	9,940	0.66%
2023/04/10	21	44.90	0	0.00	44.90	21	9,940	0.21%
2023/04/07	2	44.85	0	0.00	44.85	2	9,949	0.02%
2023/04/06	9.1	44.86	0	0.00	44.85	9.1	10,057	0.09%
2023/03/31	13	45.56	1	45.80	45.50	12	10,114	0.12%
2023/03/29	1	45.40	1	45.60	45.40	0	11,252	0.00%
2023/03/27	0	0.00	1	45.60	45.50	-1	12,350	-0.01%
2023/03/24	1	45.15	5	45.15	45.15	-4	12,834	-0.03%
2023/03/23	2	45.35	0	0.00	45.25	2	13,167	0.02%
2023/03/22	1	45.50	0	0.00	45.50	1	13,439	0.01%
2023/03/21	3	45.40	1	45.65	45.30	2	13,955	0.01%
2023/03/20	2	45.25	0	0.00	45.20	2	14,144	0.01%
2023/03/17	0	0.00	1	45.45	45.45	-1	14,211	-0.01%
2023/03/16	55	45.17	0	0.00	44.50	55	14,219	0.39%
2023/03/15	12	46.52	14	46.26	45.80	-2	14,140	-0.01%
2023/03/14	81	47.00	35	47.09	46.55	46	14,124	0.33%
2023/03/13	5	45.25	11	45.04	45.35	-6	13,791	-0.04%
2023/03/10	0	0.00	2	44.35	44.40	-2	13,477	-0.01%
2023/03/09	1	44.60	0	0.00	44.70	1	13,485	0.01%
2023/03/08	0	0.00	27	45.00	45.10	-27	13,415	-0.20%
2023/03/07	3	44.65	12	44.98	45.00	-9	13,319	-0.07%
2023/03/06	1	44.35	15	44.70	44.50	-14	13,125	-0.11%
2023/03/02	0	0.00	1	43.30	43.40	-1	13,007	-0.01%
2023/03/01	5.9	43.07	0	0.00	43.10	5.9	13,041	0.05%
2023/02/21	1	43.35	1.1	43.45	43.45	-0.1	13,412	0.00%
2023/02/17	2	42.78	0	0.00	42.80	2	14,206	0.01%
2023/02/16	5	43.05	0	0.00	43.10	5	14,818	0.03%
2023/02/15	16	43.32	14	43.06	42.90	2	14,935	0.01%
2023/02/14	1	43.90	0	0.00	43.95	1	14,645	0.01%
2023/02/13	0	0.00	6	44.12	44.15	-6	14,664	-0.04%
2023/02/10	2	43.85	0	0.00	43.80	2	14,750	0.01%
2023/02/07	1	43.90	0	0.00	44.35	1	14,906	0.01%
2023/02/06	6	43.78	0	44.00	43.95	6	14,902	0.04%
2023/02/03	11	44.37	0	0.00	44.20	11	14,902	0.07%
2023/02/02	5	44.77	3	44.62	44.95	2	14,847	0.01%
2023/02/01	3	44.85	0	0.00	44.90	3	14,751	0.02%
2023/01/31	2	44.45	6	44.61	44.80	-4	14,533	-0.03%
2023/01/30	20	43.80	1	44.25	44.30	19	14,397	0.13%
2023/01/17	0	0.00	1.1	43.48	43.50	-1.1	14,281	-0.01%
2023/01/12	1.1	43.35	11	43.63	43.40	-9.9	14,410	-0.07%
2023/01/11	0	0.00	45	43.43	43.20	-45	14,393	-0.31%
2023/01/10	0	0.00	20	43.25	42.90	-20	14,346	-0.14%
2023/01/06	41	42.32	0	0.00	42.30	41	14,457	0.28%
2023/01/05	5	42.70	5	42.25	42.25	0	14,714	0.00%
2022/12/30	0	0.00	6.1	42.32	42.40	-6.1	14,786	-0.04%
2022/12/29	11	41.10	1	41.45	41.35	10	14,795	0.07%
2022/12/28	1	41.90	0	0.00	41.65	1	14,922	0.01%
2022/12/27	57	42.17	0	0.00	42.25	57	15,021	0.38%
2022/12/26	17	42.52	12.1	42.17	42.10	4.9	15,103	0.03%
2022/12/23	15	42.98	17	43.08	43.15	-2	15,177	-0.01%
2022/12/22	15.2	42.98	16	43.87	44.00	-0.9	15,033	-0.01%
2022/12/21	6	42.48	5	42.73	43.00	1	14,606	0.01%
2022/12/20	6	42.18	3	42.45	41.50	3	14,020	0.02%
2022/12/19	9	41.88	2	42.00	42.00	7	13,648	0.05%
2022/12/16	0	44.35	2	44.25	43.55	-2	13,086	-0.02%
2022/12/15	0	0.00	10	44.80	44.75	-10	12,606	-0.08%
2022/12/14	66	43.45	64	43.97	44.20	2	12,315	0.02%
2022/12/13	41	42.88	52	44.21	43.60	-11	12,024	-0.09%
2022/12/12	6	41.63	10	42.30	42.45	-4	11,484	-0.03%
2022/12/08	0	0.00	10	43.05	43.20	-10	11,166	-0.09%
2022/12/07	10	43.30	11	43.11	43.10	-1	11,063	-0.01%
2022/12/06	9	43.31	13.2	43.06	42.80	-4.2	10,897	-0.04%
2022/12/05	0	0.00	85	42.55	43.30	-85	10,634	-0.80%
2022/12/02	0	0.00	3	40.55	40.50	-3	9,993	-0.03%
2022/12/01	1.1	40.50	5	40.80	40.50	-4	10,017	-0.04%
2022/11/30	0	0.00	0	40.35	40.25	0	9,943	0.00%
2022/11/29	0	0.00	7	39.63	40.15	-7	9,927	-0.07%
2022/11/28	1	39.75	2	39.85	39.55	-1	9,958	-0.01%
2022/11/25	3.3	40.17	1	40.45	40.00	2.3	10,050	0.02%
2022/11/24	1.7	39.98	2	39.85	40.05	-0.3	10,023	0.00%
2022/11/23	1	39.80	0	0.00	39.85	1	10,015	0.01%
2022/11/22	1	39.65	0	0.00	39.80	1	10,063	0.01%
2022/11/21	2	39.90	15	40.00	40.15	-13	10,088	-0.13%
2022/11/18	6	40.40	7	40.78	39.90	-1	10,079	-0.01%
2022/11/17	10	41.00	10	41.10	41.10	0	9,984	0.00%
2022/11/16	68	41.17	4	41.70	40.85	64	9,873	0.65%
2022/11/15	19	41.47	18	41.39	41.30	1	9,570	0.01%
2022/11/14	16	39.74	15	40.60	40.80	1	9,242	0.01%
2022/11/11	4	39.59	0	0.00	39.25	4	9,020	0.04%
2022/11/10	0	0.00	1	39.45	39.35	-1	9,116	-0.01%
2022/11/09	1	39.75	0	0.00	39.60	1	9,324	0.01%
2022/11/08	0	0.00	10	39.45	39.45	-10	9,820	-0.10%
2022/11/07	3	39.35	14	38.80	39.40	-11	10,501	-0.10%
2022/11/04	28	37.26	1	37.45	37.45	27	10,317	0.26%
2022/11/03	3	37.60	0	0.00	37.70	3	10,263	0.03%
2022/11/02	2	38.10	2	38.08	38.05	0	10,278	0.00%
2022/11/01	28	37.25	29	37.68	37.60	-1	10,259	-0.01%
2022/10/31	32	37.52	56	37.65	37.75	-24	10,240	-0.23%
2022/10/25	0	0.00	1	38.50	38.75	-1	10,655	-0.01%
2022/10/24	1	38.85	0	0.00	38.70	1	10,661	0.01%
2022/10/20	5	37.65	0	0.00	38.65	5	10,581	0.05%
2022/10/19	7	38.59	7	38.62	38.15	0	10,544	0.00%
2022/10/18	0	0.00	2	38.90	38.90	-2	10,689	-0.02%
2022/10/17	0	0.00	5	38.10	39.10	-5	10,730	-0.05%
2022/10/14	11	39.06	3	39.05	39.10	8	10,733	0.07%
2022/10/13	22	39.52	30	38.39	37.20	-8	10,777	-0.07%
2022/10/12	0	0.00	11	38.95	39.00	-11	10,866	-0.10%
2022/10/11	20	38.64	13	38.92	38.45	7	10,944	0.06%
2022/10/05	0	0.00	10	40.00	39.20	-10	10,898	-0.09%
2022/10/04	9	38.56	4.1	39.15	39.30	4.9	10,783	0.05%
2022/09/30	78	35.33	129.1	36.21	37.80	-51.1	10,679	-0.48%	大賣/
2022/09/29	50	35.77	0	0.00	35.90	50	10,539	0.47%
2022/09/28	0	0.00	4	35.96	35.25	-4	10,558	-0.04%
2022/09/26	0.1	37.30	2	37.65	37.20	-1.9	10,454	-0.02%
2022/09/22	0	0.00	1	38.50	39.00	-1	10,588	-0.01%
2022/09/21	3	39.60	3	38.85	38.85	0	10,574	0.00%
2022/09/20	0	0.00	0	39.20	39.35	0	10,530	0.00%
2022/09/16	1	39.05	0	0.00	39.00	1	10,671	0.01%
2022/09/15	0	0.00	0	39.75	39.60	0	10,794	0.00%
2022/09/13	0	0.00	1	39.80	40.00	-1	11,066	-0.01%
2022/09/12	1	39.70	2	39.80	39.85	-1	11,356	-0.01%
2022/09/08	5	38.92	5	39.01	39.10	0	11,407	0.00%
2022/09/06	10	37.60	10	37.60	37.80	0	11,585	0.00%
2022/09/05	5	38.00	1	37.85	37.85	4	11,855	0.03%
2022/09/02	0	38.70	1.9	38.12	38.05	-1.9	12,013	-0.02%
2022/09/01	1	38.90	1	38.70	38.65	0	11,982	0.00%
2022/08/31	1	39.35	0	0.00	39.55	1	11,877	0.01%
2022/08/30	1	39.60	0	0.00	39.70	1	11,907	0.01%
2022/08/29	3	39.10	0	0.00	39.40	3	11,903	0.03%
2022/08/26	3	40.67	0	40.60	40.45	3	11,929	0.02%
2022/08/25	2	40.05	0	0.00	40.35	2	11,897	0.02%
2022/08/24	10	40.15	2	40.58	40.15	8	11,867	0.07%
2022/08/22	0	0.00	1	40.25	40.15	-1	11,853	-0.01%
2022/08/19	1	40.70	16	40.63	40.65	-15	11,942	-0.13%
2022/08/18	3	40.52	19	40.61	40.65	-16	11,930	-0.13%
2022/08/17	1	40.10	4	39.94	39.55	-3	11,527	-0.03%
2022/08/16	10	39.23	34	39.35	39.20	-24	11,415	-0.21%
2022/08/15	36	39.54	45	39.94	39.90	-9	11,331	-0.08%
2022/08/12	57.1	37.67	77.1	38.12	39.15	-20.1	10,931	-0.18%
2022/08/11	11	35.67	0	0.00	35.70	11	10,485	0.10%
2022/08/10	10	35.45	0	0.00	35.20	10	10,598	0.09%
2022/08/08	0	0.00	7	34.55	35.40	-7	10,751	-0.07%
2022/08/05	0	0.00	2	34.73	34.90	-2	10,838	-0.02%
2022/08/04	1.1	34.17	3	33.80	34.35	-1.9	11,011	-0.02%
2022/08/03	1	34.90	2	34.60	34.50	-1	11,353	-0.01%
2022/08/02	4	35.36	0	0.00	35.10	4	11,533	0.03%
2022/08/01	43	36.00	5	36.32	36.20	38	11,541	0.33%
2022/07/29	0.1	34.90	0	0.00	34.90	0.1	11,473	0.00%
2022/07/27	1	34.90	1	35.40	35.40	0	11,856	0.00%
2022/07/26	2	35.55	2	35.50	35.10	0	12,006	0.00%
2022/07/25	0	0.00	35	35.79	36.00	-35	12,154	-0.29%
2022/07/22	5	34.85	0	0.00	34.90	5	12,173	0.04%
2022/07/21	2	34.50	4	34.96	35.05	-2	12,496	-0.02%
2022/07/20	3	34.70	1	34.55	34.85	2	13,085	0.02%
2022/07/19	2	36.08	13	35.60	36.05	-11	13,222	-0.08%
2022/07/18	1	34.11	1	34.95	35.10	0	13,270	0.00%
2022/07/15	30	33.97	0	0.00	33.95	30	13,581	0.22%
2022/07/13	2	33.95	0	0.00	33.80	2	14,450	0.01%
2022/07/12	1	34.10	0	0.00	33.80	1	15,070	0.01%
2022/07/11	10	34.70	0	0.00	34.75	10	16,432	0.06%
2022/07/08	2	35.35	0	0.00	35.20	2	17,518	0.01%
2022/07/07	1	33.90	0	0.00	34.15	1	17,960	0.01%
2022/07/06	6	33.86	0	0.00	33.20	6	18,262	0.03%
2022/07/01	6.1	33.55	5	33.57	33.10	1.1	19,182	0.01%
2022/06/30	0	0.00	2	33.95	33.85	-2	19,088	-0.01%
2022/06/29	0	0.00	10	35.30	35.25	-10	19,044	-0.05%
2022/06/28	5	35.39	3	35.65	35.55	2	19,123	0.01%
2022/06/27	0	0.00	1	35.85	36.25	-1	19,247	-0.01%
2022/06/24	1.1	34.97	0	0.00	35.00	1.1	19,434	0.01%
2022/06/23	3	35.20	2	34.85	34.90	1	19,826	0.01%
2022/06/22	10	36.26	7	35.48	35.30	3	19,939	0.02%
2022/06/21	10	37.10	13	36.65	37.10	-3	20,052	-0.01%
2022/06/20	14.1	36.25	11	36.70	35.40	3.1	20,063	0.02%
2022/06/17	15	38.14	11	38.22	38.05	4	20,080	0.02%
2022/06/16	20	39.96	1	39.00	38.55	19	20,302	0.09%
2022/06/15	4	40.25	0	0.00	40.05	4	20,177	0.02%
2022/06/14	14	40.16	1	40.10	40.10	13	20,186	0.06%
2022/06/13	36	41.82	1	41.75	41.55	35	20,189	0.17%
2022/06/10	11.4	42.91	0	0.00	43.05	11.4	20,320	0.06%
2022/06/09	1	43.40	0	0.00	43.50	1	20,501	0.00%
2022/06/08	22	43.89	0	0.00	43.65	22	20,746	0.11%
2022/06/07	1	43.45	3	43.50	43.60	-2	21,127	-0.01%
2022/06/06	5	43.00	0	0.00	43.50	5	21,937	0.02%
2022/06/02	5	43.05	1	43.10	43.05	4	23,276	0.02%
2022/05/31	6.1	43.44	0	0.00	43.40	6.1	24,685	0.02%
2022/05/30	0.1	43.95	0	0.00	43.95	0.1	25,052	0.00%
2022/05/25	21	43.88	10	43.65	44.00	11	28,106	0.04%
2022/05/24	1	44.85	0	0.00	44.10	1	28,713	0.00%
2022/05/23	2	44.65	5	44.70	44.75	-3	29,280	-0.01%
2022/05/20	0	0.00	6	43.75	44.00	-6	30,567	-0.02%
2022/05/19	18	42.51	13	42.64	42.80	5	32,307	0.02%
2022/05/18	105	44.31	107	43.91	44.35	-2	32,193	-0.01%	大買/大賣/
2022/05/17	102	43.40	100	43.40	43.40	2	32,340	0.01%	大買/
2022/05/16	101	44.15	100	43.40	43.40	1	32,550	0.00%	大買/
2022/05/13	12	44.05	12	44.20	44.05	0	32,778	0.00%
2022/05/12	3	43.95	3	43.20	43.20	0	32,971	0.00%
2022/05/11	111	44.23	116	44.50	44.20	-5	33,247	-0.02%	大買/大賣/
2022/05/10	8	42.71	6	43.20	43.25	2	33,356	0.01%
2022/05/09	1.1	44.26	2	43.70	43.70	-0.9	33,675	0.00%
2022/05/06	9	44.71	13	44.79	45.00	-4	33,997	-0.01%
2022/05/05	50	45.90	56	44.85	45.90	-6	34,340	-0.02%
2022/05/04	24	44.43	19	44.32	44.25	5	34,184	0.01%
2022/05/03	1	43.80	0	0.00	44.80	1	34,135	0.00%
2022/04/29	8	44.45	2	44.38	44.40	6	34,173	0.02%
2022/04/28	7.3	44.70	12	44.87	44.40	-4.7	34,662	-0.01%
2022/04/27	11	44.53	0	0.00	44.40	11	34,657	0.03%
2022/04/26	21.3	46.84	2	46.85	46.20	19.3	34,331	0.06%
2022/04/25	12	48.68	8	48.86	48.50	4	33,674	0.01%
2022/04/22	56	50.29	12	50.23	50.20	44	33,346	0.13%
2022/04/21	85	51.22	4	50.90	50.60	81	33,109	0.24%
2022/04/20	30	52.56	168	52.93	52.20	-138	32,891	-0.42%	大賣/鉅額交易
2022/04/19	65	52.99	17	54.01	53.90	48	32,581	0.15%
2022/04/18	75	54.10	28	53.94	53.00	47	32,184	0.15%
2022/04/15	57	55.80	149	55.66	55.00	-92	31,634	-0.29%	大賣/
2022/04/14	8	53.75	274	53.91	54.00	-266	30,359	-0.88%	大賣/鉅額交易
2022/04/13	5	52.34	17	52.76	53.00	-12	29,278	-0.04%
2022/04/12	30	51.70	13	51.80	51.70	17	28,859	0.06%
2022/04/11	9	51.68	11	51.55	51.70	-2	28,640	-0.01%
2022/04/08	3	50.08	19.1	50.07	51.00	-16.1	28,184	-0.06%
2022/04/07	6	49.85	28	49.11	48.75	-22	27,881	-0.08%
2022/04/06	1	49.40	1	49.80	49.80	0	27,734	0.00%
2022/04/01	3	49.00	3	49.25	49.50	0	27,704	0.00%
2022/03/31	2	49.15	1	49.00	49.00	1	27,783	0.00%
2022/03/30	12	49.15	6	49.00	49.35	6	27,849	0.02%
2022/03/29	13	49.19	3	49.13	49.00	10	27,771	0.04%
2022/03/28	98.1	49.77	8	49.95	49.95	90.1	27,694	0.33%
2022/03/25	1	51.70	11	52.05	52.20	-10	27,615	-0.04%
2022/03/24	1	51.60	8	51.58	51.70	-7	27,879	-0.03%
2022/03/23	6	50.90	9	50.97	51.20	-3	28,176	-0.01%
2022/03/22	20	51.15	8	50.96	50.90	12	28,074	0.04%
2022/03/21	2.2	50.90	2	50.40	50.20	0.2	27,802	0.00%
2022/03/18	3	49.25	1	49.35	49.40	2	27,719	0.01%
2022/03/17	2	49.00	22	49.04	49.05	-20	28,002	-0.07%
2022/03/16	1	48.65	9	48.53	48.65	-8	28,087	-0.03%
2022/03/15	43	48.68	5	48.94	48.40	38	27,987	0.14%
2022/03/14	4	49.95	0	0.00	50.30	4	28,451	0.01%
2022/03/11	272	50.34	4	50.25	49.90	268	28,866	0.93%	大買/鉅額交易
2022/03/10	29	49.47	26	49.77	49.75	3	28,819	0.01%
2022/03/09	56	49.52	33	49.67	49.45	23	28,546	0.08%
2022/03/08	76	51.90	50	51.24	50.10	26	27,909	0.09%
2022/03/07	141	53.04	13	53.18	52.70	128	26,610	0.48%	大買/鉅額交易
2022/03/04	16	53.68	25.3	53.61	53.30	-9.3	25,975	-0.04%
2022/03/03	45	53.62	10	53.40	53.70	35	25,921	0.14%
2022/03/02	103.2	53.64	41	53.94	53.30	62.2	26,163	0.24%	大買/
2022/03/01	23	54.53	7	54.14	53.10	16	25,806	0.06%
2022/02/25	18	51.73	47	51.97	52.40	-29	25,171	-0.12%
2022/02/24	18	50.31	35	50.36	50.00	-17	24,996	-0.07%
2022/02/23	56	52.07	49	52.59	52.20	7	24,477	0.03%
2022/02/22	39	52.52	50	52.94	51.50	-11	24,043	-0.05%
2022/02/21	86	51.63	76	51.82	53.00	10	22,923	0.04%
2022/02/18	2	49.03	23	48.88	49.35	-21	21,290	-0.10%
2022/02/17	28	48.38	76	48.86	48.70	-48	21,620	-0.22%
2022/02/16	22	48.82	51	48.76	48.60	-29	21,735	-0.13%
2022/02/15	91	49.44	17	49.44	48.85	74	22,306	0.33%
2022/02/14	3.1	48.94	18	48.86	49.00	-14.9	23,658	-0.06%
2022/02/11	8	49.14	27	49.27	49.00	-19	23,657	-0.08%
2022/02/10	9	49.01	57	49.25	49.05	-48	24,768	-0.19%
2022/02/09	11.2	48.47	12	48.95	48.50	-0.8	26,164	0.00%
2022/02/08	8	48.01	81	47.86	48.05	-73	25,747	-0.28%
2022/02/07	3	46.85	23	46.22	47.50	-20	25,531	-0.08%
2022/01/26	4	44.20	100.8	44.00	44.10	-96.8	25,252	-0.38%
2022/01/25	37	44.38	23	44.93	44.20	14	25,659	0.05%
2022/01/24	20	44.13	26	44.71	44.70	-6	26,549	-0.02%
2022/01/21	8	45.63	20.1	45.85	45.55	-12.1	26,751	-0.05%
2022/01/20	0	0.00	34	45.07	45.45	-34	26,341	-0.13%
2022/01/19	2	43.70	0	0.00	43.70	2	26,647	0.01%
2022/01/18	10	44.45	10	44.40	44.35	0	26,715	0.00%
2022/01/17	3	44.10	0	0.00	44.20	3	26,777	0.01%
2022/01/14	36	44.24	8	44.54	44.25	28	27,100	0.10%
2022/01/13	7	45.22	16	45.20	45.15	-9	27,489	-0.03%
2022/01/12	21	44.52	20.1	44.85	44.55	0.9	27,455	0.00%
2022/01/11	0	0.00	4	44.10	44.10	-4	27,513	-0.01%
2022/01/10	18	44.06	76	44.17	44.05	-58	27,959	-0.21%
2022/01/07	12	44.74	0	0.00	44.60	12	28,085	0.04%
2022/01/06	0.1	45.20	1	45.25	45.20	-0.9	28,276	0.00%
2022/01/05	16	45.68	0	0.00	45.05	16	28,627	0.06%
2022/01/04	29	45.25	2	45.35	45.30	27	28,811	0.09%
2022/01/03	37	45.80	3	46.07	45.80	34	28,948	0.12%
2021/12/30	0	0.00	4	46.35	46.25	-4	29,092	-0.01%
2021/12/29	2	46.30	0	0.00	46.35	2	29,190	0.01%
2021/12/28	10	46.33	11	46.32	46.35	-1	29,352	0.00%
2021/12/27	16	46.32	9	46.49	46.15	7	29,712	0.02%
2021/12/24	5	47.00	1	46.85	46.80	4	29,868	0.01%
2021/12/23	1	47.30	3	47.48	47.35	-2	29,994	-0.01%
2021/12/22	9	47.58	25	47.70	47.45	-16	30,262	-0.05%
2021/12/21	21	47.82	2	47.55	47.90	19	30,252	0.06%
2021/12/20	49	48.63	78	48.63	48.75	-29	30,013	-0.10%
2021/12/17	3	48.25	10	47.98	47.65	-7	29,641	-0.02%
2021/12/16	45	46.92	35	46.95	47.10	10	29,247	0.03%
2021/12/15	53	46.95	1	47.10	47.00	52	29,461	0.18%
2021/12/14	4	47.08	7	46.94	46.70	-3	29,633	-0.01%
2021/12/13	0	0.00	2	48.00	47.90	-2	29,623	-0.01%
2021/12/10	32	47.25	7	47.24	47.00	25	29,509	0.08%
2021/12/09	6	47.37	16	47.89	47.30	-10	29,827	-0.03%
2021/12/08	45	48.12	34	48.01	47.60	11	30,311	0.04%
2021/12/07	17	47.59	79	47.73	47.95	-62	29,991	-0.21%
2021/12/06	11	46.41	25	46.57	46.20	-14	29,525	-0.05%
2021/12/03	3	46.72	0	0.00	46.20	3	29,605	0.01%
2021/12/02	15	46.31	5	46.24	46.30	10	29,860	0.03%
2021/12/01	6	46.12	7	46.34	46.20	-1	29,959	0.00%
2021/11/30	4.7	46.29	27	46.32	46.05	-22.3	30,063	-0.07%
2021/11/29	16	46.10	3	46.60	46.20	13	30,010	0.04%
2021/11/26	25	47.67	78	47.93	47.75	-53	30,027	-0.18%
2021/11/25	15	47.68	22	47.77	47.65	-7	29,704	-0.02%
2021/11/24	18	46.89	27	47.06	47.05	-9	29,565	-0.03%
2021/11/23	32	45.55	28	45.63	45.65	4	29,073	0.01%
2021/11/22	19	44.46	27	44.28	44.65	-8	29,884	-0.03%
2021/11/19	28	44.01	18	44.37	43.70	10	30,030	0.03%
2021/11/18	10	45.08	4	45.18	44.55	6	30,294	0.02%
2021/11/17	25	45.12	17	45.51	45.05	8	30,370	0.03%
2021/11/16	32	46.78	23	45.96	45.45	9	30,546	0.03%
2021/11/15	9	46.97	6	47.23	46.75	3	30,484	0.01%
2021/11/12	4	48.58	3.6	48.65	48.30	0.4	31,117	0.00%
2021/11/11	146	49.91	26	49.21	49.40	120	31,100	0.39%	大買/鉅額交易
2021/11/10	1	47.05	4	46.63	46.75	-3	30,032	-0.01%
2021/11/09	58	47.10	39	47.18	46.90	19	30,377	0.06%
2021/11/08	15	44.83	158	46.10	46.35	-143	29,604	-0.48%	大賣/鉅額交易
2021/11/05	4	42.00	3	42.57	42.15	1	28,942	0.00%
2021/11/04	0	0.00	6	42.33	42.55	-6	29,010	-0.02%
2021/11/03	1	41.75	5	41.15	41.75	-4	29,328	-0.01%
2021/11/02	9	40.88	4	40.81	40.30	5	29,348	0.02%
2021/11/01	14	41.72	3	41.25	41.10	11	29,188	0.04%
2021/10/29	46	44.06	3	44.13	44.15	43	28,525	0.15%
2021/10/28	2	44.95	5.8	44.98	44.95	-3.8	28,490	-0.01%
2021/10/27	3	45.05	10	45.03	45.10	-7	28,676	-0.02%
2021/10/25	10	45.25	11	45.18	45.15	-1	29,402	0.00%
2021/10/22	5	45.87	10	45.35	45.05	-5	30,261	-0.02%
2021/10/21	1	44.85	3	46.25	46.30	-2	30,821	-0.01%
2021/10/20	1	44.55	7.5	44.51	44.55	-6.5	31,203	-0.02%
2021/10/19	11	44.49	0	0.00	44.50	11	31,961	0.03%
2021/10/18	50	45.24	53	45.09	45.00	-3	33,279	-0.01%
2021/10/15	2	45.03	2	44.95	44.90	0	34,479	0.00%
2021/10/13	1	44.70	44	44.54	44.60	-43	38,464	-0.11%
2021/10/12	1	44.60	2	44.63	44.60	-1	39,356	0.00%
2021/10/08	0	0.00	5.1	44.50	44.55	-5.1	40,508	-0.01%
2021/10/07	3	44.52	0	0.00	44.65	3	41,538	0.01%
2021/10/06	3	44.30	7	44.34	44.45	-4	43,305	-0.01%
2021/10/05	4	44.34	4	44.33	44.90	0	45,729	0.00%
2021/10/04	12	44.57	13	44.63	44.20	-1	46,599	0.00%
2021/10/01	6	45.13	4	45.08	45.10	2	47,959	0.00%
2021/09/30	12	45.75	8	45.75	45.85	4	49,915	0.01%
2021/09/29	4	44.95	17	45.04	45.00	-13	51,403	-0.03%
2021/09/28	2	45.18	110	45.06	45.00	-108	53,570	-0.20%	大賣/鉅額交易
2021/09/27	17	45.44	9	45.36	45.30	8	57,480	0.01%
2021/09/24	6	45.78	4	45.89	45.70	2	62,167	0.00%
2021/09/23	4	46.28	4	46.04	45.80	0	69,601	0.00%
2021/09/22	10	45.71	3	45.83	45.75	7	76,836	0.01%
2021/09/17	4	47.79	27	47.95	47.75	-23	80,788	-0.03%
2021/09/16	6	48.68	0	0.00	48.40	6	82,968	0.01%
2021/09/15	3	48.62	8	48.35	48.75	-5	83,489	-0.01%
2021/09/14	35	49.20	13	49.48	49.30	22	84,968	0.03%
2021/09/13	19	49.82	34	50.31	50.50	-15	86,300	-0.02%
2021/09/10	45	49.07	28	49.21	48.75	17	86,105	0.02%
2021/09/09	7	47.48	6.5	47.88	47.90	0.5	86,148	0.00%
2021/09/08	1	48.00	2	47.33	47.05	-1	86,592	0.00%
2021/09/07	3	48.85	13.4	49.71	48.35	-10.4	86,871	-0.01%
2021/09/06	7	49.38	10	49.27	49.20	-3	86,924	0.00%
2021/09/03	27	49.71	5	49.54	48.85	22	87,286	0.03%
2021/09/02	6	49.46	9	49.38	48.60	-3	87,905	0.00%
2021/09/01	8	50.73	31	50.65	50.20	-23	88,583	-0.03%
2021/08/31	81	50.46	16	50.25	50.60	65	88,670	0.07%
2021/08/30	20	49.88	46	50.78	49.95	-26	89,428	-0.03%
2021/08/27	58	49.30	77	49.48	50.20	-19	90,186	-0.02%
2021/08/26	75	50.52	24	50.07	49.00	51	90,929	0.06%
2021/08/25	31	47.98	18	48.06	48.10	13	92,275	0.01%
2021/08/24	43	47.35	53	47.49	48.35	-10	93,545	-0.01%
2021/08/23	46	47.50	37	47.55	47.70	9	96,102	0.01%
2021/08/20	41	46.09	25	46.54	46.00	16	97,374	0.02%
2021/08/19	19	47.57	42	47.48	46.55	-23	98,081	-0.02%
2021/08/18	78	45.88	74	46.70	48.55	4	98,353	0.00%
2021/08/17	75	48.14	128	48.16	47.00	-53	97,910	-0.05%	大賣/
2021/08/16	4	51.20	9	51.58	50.40	-5	97,863	-0.01%
2021/08/13	9	52.23	15	52.31	52.30	-6	98,613	-0.01%
2021/08/12	10	52.55	82	52.78	53.50	-72	99,398	-0.07%
2021/08/11	83	52.17	58	52.21	50.90	25	100,420	0.02%
2021/08/10	13	51.30	1	51.00	50.90	12	99,818	0.01%
2021/08/09	18	52.04	22	52.00	51.50	-4	101,040	0.00%
2021/08/06	9	51.63	3	51.17	51.00	6	102,182	0.01%
2021/08/05	49	51.10	2	51.10	50.90	47	103,966	0.05%
2021/08/04	44	52.43	9	52.58	52.20	35	105,230	0.03%
2021/08/03	13	53.41	8	53.44	53.50	5	108,385	0.00%
2021/08/02	15	52.79	30	53.90	54.10	-15	110,971	-0.01%
2021/07/30	49	53.71	15	53.95	52.00	34	111,955	0.03%
2021/07/29	18	51.93	22	52.83	53.60	-4	113,192	0.00%
2021/07/28	36	51.65	26	51.89	51.30	10	114,079	0.01%
2021/07/27	48	52.14	85	52.58	51.60	-37	115,128	-0.03%
2021/07/26	41	53.06	20	53.14	52.80	21	116,132	0.02%
2021/07/23	16	54.40	16	55.12	55.20	0	116,839	0.00%
2021/07/22	55	55.01	23.6	55.29	53.60	31.4	116,605	0.03%
2021/07/21	10.1	58.52	16	59.81	56.50	-6	116,067	-0.01%
2021/07/20	45	58.94	35	59.28	58.40	10	115,458	0.01%
2021/07/19	63	59.92	95	60.49	60.00	-32	115,103	-0.03%
2021/07/16	40	58.56	47.3	58.65	58.30	-7.3	115,684	-0.01%
2021/07/15	57	57.00	47	57.20	58.50	10	116,177	0.01%
2021/07/14	56	54.58	73	54.83	54.40	-17	116,278	-0.01%
2021/07/13	83.3	57.55	51	56.90	56.30	32.3	116,504	0.03%
2021/07/12	26.3	59.14	41	60.25	59.60	-14.7	116,141	-0.01%
2021/07/09	29	57.54	11	57.58	56.90	18	114,318	0.02%
2021/07/08	100	57.10	86	58.24	58.00	14	115,233	0.01%
2021/07/07	88	57.50	74	57.46	57.10	14	114,284	0.01%
2021/07/06	52	59.62	298	60.84	59.50	-246	113,346	-0.22%	大賣/鉅額交易
2021/07/05	317	60.89	129	61.56	60.50	188	112,774	0.17%	大買/大賣/鉅額交易
2021/07/02	234	61.10	347	61.61	59.90	-113	112,517	-0.10%	大買/大賣/鉅額交易
2021/07/01	342	60.09	177.5	59.71	60.30	164.5	110,796	0.15%	大買/大賣/鉅額交易
2021/06/30	780	61.43	849	61.46	59.50	-69	106,551	-0.06%	大買/大賣/
2021/06/29	448	57.42	335.2	57.03	57.90	112.8	99,335	0.11%	大買/大賣/鉅額交易
2021/06/28	813	51.70	884	51.76	52.70	-71	92,252	-0.08%	大買/大賣/
2021/06/25	76	48.17	134	49.13	47.95	-58	88,275	-0.07%	大賣/
2021/06/24	49	46.98	97	47.09	46.50	-48	86,098	-0.06%
2021/06/23	187	47.40	76	48.10	45.80	111	85,332	0.13%	大買/鉅額交易
2021/06/22	17	47.26	78	47.64	48.00	-61	83,604	-0.07%
2021/06/21	63	44.18	31	43.97	43.80	32	81,795	0.04%
2021/06/18	18	45.90	9	45.82	45.50	9	81,400	0.01%
2021/06/17	31	46.16	9	46.94	45.95	22	80,959	0.03%
2021/06/16	58	46.72	35	46.70	45.75	23	80,404	0.03%
2021/06/15	17	45.78	20	46.50	47.05	-3	79,901	0.00%
2021/06/11	42	46.25	12	46.24	45.95	30	79,516	0.04%
2021/06/10	17	46.74	11	46.45	46.55	6	79,163	0.01%
2021/06/09	48	46.38	10	45.95	45.75	38	78,380	0.05%
2021/06/08	64	48.14	110	48.37	47.80	-46	77,628	-0.06%	大賣/
2021/06/07	39	48.35	48	47.42	47.60	-9	77,228	-0.01%
2021/06/04	49	49.47	13.1	49.36	48.60	35.9	76,205	0.05%
2021/06/03	34	49.46	50	49.09	48.80	-16	75,253	-0.02%
2021/06/02	192.2	49.07	179	49.34	49.05	13.2	74,534	0.02%	大買/大賣/
2021/06/01	55	46.44	70	47.23	47.90	-15	72,757	-0.02%
2021/05/31	291.4	47.55	134	47.65	46.00	157.4	72,920	0.22%	大買/大賣/鉅額交易
2021/05/28	0	0.00	38	44.53	44.95	-38	70,381	-0.05%
2021/05/27	32	41.62	9	41.34	40.90	23	69,091	0.03%
2021/05/26	9	40.36	213	39.41	40.70	-204	68,443	-0.30%	大賣/鉅額交易
2021/05/25	132	39.99	23.4	39.53	39.75	108.6	67,979	0.16%	大買/鉅額交易
2021/05/24	37	40.59	30	39.50	40.20	7	67,863	0.01%
2021/05/21	72	39.35	70	40.12	40.30	2	67,958	0.00%
2021/05/20	37	39.99	140	41.15	39.50	-103	66,983	-0.15%	大賣/鉅額交易
2021/05/19	201	40.79	109.5	40.64	41.50	91.6	65,721	0.14%	大買/大賣/
2021/05/18	19	36.92	32	37.44	37.75	-13	64,142	-0.02%
2021/05/17	23.5	35.11	161	33.97	34.35	-137.6	63,937	-0.22%	大賣/鉅額交易
2021/05/14	114	37.63	111	37.14	37.40	3	62,629	0.00%	大買/大賣/
2021/05/13	63	39.89	71	39.83	39.35	-8	60,892	-0.01%
2021/05/12	33	44.58	34	43.91	43.70	-1	58,931	0.00%
2021/05/11	250	52.10	187	51.46	48.55	63	57,459	0.11%	大買/大賣/
2021/05/10	84	51.42	69.7	51.93	53.00	14.3	54,145	0.03%
2021/05/07	69.3	49.85	63.2	48.99	49.40	6.1	51,262	0.01%
2021/05/06	75	48.30	72	48.75	49.45	3	49,859	0.01%
2021/05/05	69	45.96	89	45.84	45.95	-20	48,126	-0.04%
2021/05/04	41	45.41	138	47.49	43.70	-97	46,697	-0.21%	大賣/
2021/05/03	83	49.80	65.1	49.17	48.45	17.9	45,015	0.04%
2021/04/29	137	48.59	106	48.54	48.00	31	43,382	0.07%	大買/大賣/
2021/04/28	68	46.80	88	46.48	46.45	-20	41,922	-0.05%
2021/04/27	20	49.00	30	48.78	47.85	-10	41,642	-0.02%
2021/04/26	22	47.76	8.1	47.95	48.70	13.9	40,781	0.03%
2021/04/23	67.1	45.96	80	46.11	45.70	-12.9	39,893	-0.03%
2021/04/22	195	50.93	90	50.86	48.30	105	38,942	0.27%	大買/鉅額交易
2021/04/21	196	46.84	136	47.25	48.00	60	35,741	0.17%	大買/大賣/
2021/04/20	80	45.52	65	45.73	46.50	15	34,540	0.04%
2021/04/19	47	44.98	61	45.16	46.05	-14	33,267	-0.04%
2021/04/16	49	41.75	67	41.76	41.90	-18	31,918	-0.06%
2021/04/15	46	40.34	56	40.51	40.15	-10	30,497	-0.03%
2021/04/14	72	40.04	92	40.12	39.95	-20	30,141	-0.07%
2021/04/13	9	39.85	2	40.25	39.55	7	28,521	0.02%
2021/04/12	402	40.39	403	40.50	40.80	-1	28,017	0.00%	大買/大賣/
2021/04/09	67	39.17	58	38.72	38.50	9	26,927	0.03%
2021/04/08	121	39.98	110	40.10	39.35	11	26,031	0.04%	大買/大賣/
2021/04/07	71	36.71	48	37.49	37.85	23	24,214	0.09%
2021/04/06	1	34.45	45	34.40	34.45	-44	22,297	-0.20%
2021/04/01	0	0.00	1	31.50	31.35	-1	22,073	0.00%
2021/03/31	0	0.00	1.1	31.27	31.35	-1.1	22,107	0.00%
2021/03/30	1	30.80	32	30.74	31.10	-31	21,953	-0.14%
2021/03/29	4	30.65	2	30.53	30.50	2	22,022	0.01%
2021/03/26	3	29.70	1	29.75	29.80	2	23,036	0.01%
2021/03/24	1	29.35	1	29.40	29.40	0	24,143	0.00%
2021/03/23	1	29.75	1	29.90	29.90	0	24,409	0.00%
2021/03/22	0.1	29.25	0	0.00	29.70	0.1	24,926	0.00%
2021/03/19	12	29.48	23	29.36	29.35	-11	25,487	-0.04%
2021/03/18	0	0.00	2	29.75	29.75	-2	25,978	-0.01%
2021/03/17	23	29.63	4	29.59	29.70	19	26,973	0.07%
2021/03/16	16	29.46	23	29.45	29.55	-7	28,297	-0.02%
2021/03/15	43	30.35	3	30.28	30.35	40	28,818	0.14%
2021/03/12	41	30.20	31	30.26	30.60	10	29,225	0.03%
2021/03/11	2	30.70	5	30.55	30.60	-3	30,507	-0.01%
2021/03/10	5	30.26	1	30.35	30.40	4	31,505	0.01%
2021/03/09	0	0.00	3	30.33	30.35	-3	32,527	-0.01%
2021/03/08	16	29.86	2	29.75	29.55	14	32,658	0.04%
2021/03/05	37	31.16	4	30.44	30.20	33	32,969	0.10%
2021/03/04	198	33.08	52.1	33.24	32.80	145.9	33,058	0.44%	大買/鉅額交易
2021/03/03	0	0.00	82	31.21	31.60	-82	32,025	-0.26%
2021/03/02	38	31.42	0	0.00	30.45	38	33,205	0.11%
2021/02/26	29	31.45	1	31.75	31.20	28	33,433	0.08%
2021/02/25	25	31.19	12	30.98	30.90	13	33,046	0.04%
2021/02/24	6	30.33	162	30.63	30.35	-156	33,029	-0.47%	大賣/鉅額交易
2021/02/23	74	30.91	67	30.68	30.85	7	32,714	0.02%
2021/02/22	20	29.21	25.6	29.44	29.45	-5.6	32,028	-0.02%
2021/02/19	30	28.10	15	27.84	28.20	15	31,837	0.05%
2021/02/18	1	27.70	38	27.54	27.85	-37	31,859	-0.12%
2021/02/17	0	0.00	13	27.09	27.65	-13	31,818	-0.04%
2021/02/05	63	25.98	2	25.50	25.50	61	31,545	0.19%
2021/02/04	1	25.95	1	25.90	25.90	0	31,699	0.00%
2021/02/03	3	25.80	0	0.00	25.70	3	31,928	0.01%
2021/02/02	37	26.08	8	26.05	26.45	29	32,400	0.09%
2021/02/01	0	0.00	3	26.10	26.20	-3	32,775	-0.01%
2021/01/29	8.3	25.19	2	25.10	25.10	6.3	33,013	0.02%
2021/01/28	2	25.38	1	25.40	25.40	1	33,332	0.00%
2021/01/27	7.5	26.08	1	25.80	25.80	6.5	33,894	0.02%
2021/01/25	10	26.95	0	0.00	27.15	10	35,725	0.03%
2021/01/22	19	25.36	14	25.58	25.90	5	36,213	0.01%
2021/01/21	2	26.35	4	26.03	25.90	-2	36,365	-0.01%
2021/01/20	5	26.03	68	26.05	25.85	-63	37,058	-0.17%
2021/01/19	4	27.38	8	27.10	27.10	-4	36,744	-0.01%
2021/01/18	6	27.42	0	0.00	27.45	6	36,641	0.02%
2021/01/15	13	27.80	56.2	28.02	27.95	-43.2	36,487	-0.12%
2021/01/14	12	28.90	5.1	28.70	28.65	6.9	36,265	0.02%
2021/01/13	8	28.63	6	28.53	28.65	2	36,306	0.01%
2021/01/12	3	30.50	41	30.23	29.65	-38	35,776	-0.11%
2021/01/11	0	0.00	26	30.77	30.85	-26	35,532	-0.07%
2021/01/08	13	30.42	0	0.00	30.85	13	35,398	0.04%
2021/01/07	0	0.00	2	30.75	30.80	-2	35,250	-0.01%
2021/01/06	9	30.42	6	30.55	29.90	3	34,962	0.01%
2021/01/05	1	30.90	32	30.92	30.90	-31	35,339	-0.09%
2021/01/04	7	30.76	0	0.00	31.00	7	35,400	0.02%
2020/12/31	4	30.61	3	31.08	31.30	1	35,206	0.00%
2020/12/30	70	31.60	12	31.57	30.95	58	34,896	0.17%
2020/12/29	4	30.99	18	31.01	31.00	-14	34,474	-0.04%
2020/12/28	3	30.32	26	30.51	30.25	-23	34,001	-0.07%
2020/12/25	19	30.65	6	30.91	30.65	13	33,585	0.04%
2020/12/24	7	31.21	3	31.25	31.10	4	33,198	0.01%
2020/12/23	4	31.23	5	31.29	31.25	-1	32,986	0.00%
2020/12/22	1	32.80	38	30.69	30.85	-37	32,667	-0.11%
2020/12/21	32	32.34	7	32.34	32.40	25	31,440	0.08%
2020/12/18	5	31.89	13	32.03	31.85	-8	30,695	-0.03%
2020/12/17	6	31.85	7	31.87	32.00	-1	30,285	0.00%
2020/12/16	0	0.00	1	31.55	32.00	-1	29,947	0.00%
2020/12/15	8	31.46	4.2	31.28	30.95	3.8	29,343	0.01%
2020/12/14	12	31.15	13	30.92	30.90	-1	28,754	0.00%
2020/12/11	28	32.20	63	32.13	31.35	-35	28,210	-0.12%
2020/12/10	84	33.08	89.3	32.64	32.10	-5.3	27,234	-0.02%
2020/12/09	35	32.14	37	32.16	32.00	-2	25,915	-0.01%
2020/12/08	11	31.07	6	31.25	31.10	5	25,320	0.02%
2020/12/07	92	32.09	18	31.81	31.00	74	24,861	0.30%
2020/12/04	10	30.67	98	30.46	30.60	-88	23,494	-0.37%
2020/12/03	11	29.26	34	29.19	29.20	-23	22,316	-0.10%
2020/12/02	4	28.01	8	28.07	27.80	-4	21,321	-0.02%
2020/12/01	55	27.94	8	27.58	27.95	47	20,950	0.22%
2020/11/30	18	28.06	9	28.00	28.10	9	20,195	0.04%
2020/11/27	5	26.59	7	26.64	26.85	-2	19,182	-0.01%
2020/11/26	3	26.03	121	26.99	26.35	-118	18,505	-0.64%	大賣/鉅額交易
2020/11/25	5	24.15	7	24.32	24.85	-2	16,813	-0.01%
2020/11/24	37	23.94	5	23.83	23.75	32	16,303	0.20%
2020/11/23	9	23.64	2	24.05	24.30	7	16,140	0.04%
2020/11/20	28	23.79	6	23.76	23.75	22	15,843	0.14%
2020/11/19	1	24.05	38	24.14	24.05	-37	15,636	-0.24%
2020/11/18	5	24.55	8	24.86	24.60	-3	15,415	-0.02%
2020/11/17	12	24.69	13	24.57	24.65	-1	15,220	-0.01%
2020/11/16	3	23.92	24	23.98	24.15	-21	15,186	-0.14%
2020/11/13	2	24.50	0	0.00	24.15	2	15,049	0.01%
2020/11/12	5	24.60	2	24.35	24.75	3	14,918	0.02%
2020/11/11	10	24.97	9.5	24.92	24.65	0.5	14,680	0.00%
2020/11/10	13	24.92	122	25.14	24.90	-109	14,494	-0.75%	大賣/鉅額交易
2020/11/09	150	24.86	15	24.61	24.85	135	13,952	0.97%	大買/鉅額交易
2020/11/06	6	24.23	5	24.41	24.10	1	13,465	0.01%
2020/11/05	3	24.03	5	23.95	23.85	-2	13,083	-0.02%
2020/11/04	33	24.33	3.8	24.29	24.50	29.2	12,721	0.23%
2020/11/03	31	24.08	112	24.04	24.10	-81	12,087	-0.67%	大賣/
2020/11/02	3	23.20	20	22.82	23.15	-17	10,669	-0.16%
2020/10/30	30	22.12	32	22.21	21.90	-2	9,912	-0.02%
2020/10/29	4	22.71	14	22.93	22.65	-10	9,077	-0.11%
2020/10/28	10	22.71	42	23.06	22.90	-32	8,635	-0.37%
2020/10/27	0	0.00	4.1	21.12	21.50	-4.1	7,762	-0.05%
2020/10/23	7	20.92	0	0.00	21.00	7	7,646	0.09%
2020/10/22	12	21.07	0	0.00	20.65	12	7,590	0.16%
2020/10/21	0	0.00	11	21.60	21.30	-11	7,424	-0.15%
2020/10/20	1	20.55	0	0.00	20.35	1	7,186	0.01%
2020/10/19	1	20.95	0	0.00	20.80	1	7,118	0.01%
2020/10/16	0	0.00	10	21.15	21.15	-10	7,049	-0.14%
2020/10/15	2	21.70	1	21.60	21.60	1	6,976	0.01%
2020/10/14	2	22.05	1	22.05	22.00	1	6,894	0.01%
2020/10/13	3	21.83	27	22.26	22.30	-24	6,791	-0.35%
2020/10/12	10	21.50	62	21.90	22.00	-52	6,033	-0.86%
2020/10/06	1	19.90	0	0.00	19.90	1	5,832	0.02%
2020/09/30	1	19.70	0	0.00	19.65	1	5,996	0.02%
2020/09/28	16	19.02	0	0.00	19.05	16	5,984	0.27%
2020/09/25	11	19.08	5	18.95	18.95	6	6,021	0.10%
2020/09/24	4	19.43	0	0.00	19.10	4	6,006	0.07%
2020/09/23	6	20.17	1	20.00	20.00	5	5,953	0.08%
2020/09/22	2	20.30	0	0.00	20.20	2	5,992	0.03%
2020/09/21	1	20.60	0	0.00	20.65	1	6,179	0.02%
2020/09/18	11	20.83	6	20.91	21.00	5	6,485	0.08%
2020/09/17	3	20.60	2	20.75	20.75	1	6,786	0.01%
2020/09/16	1	20.60	1	20.35	20.60	0	7,068	0.00%
2020/09/15	6	20.36	0	0.00	20.50	6	7,356	0.08%
2020/09/14	10	20.66	0	0.00	20.70	10	7,588	0.13%
2020/09/11	14	21.76	5	21.40	21.40	9	7,495	0.12%
2020/09/10	0	0.00	6	22.75	22.90	-6	7,258	-0.08%
2020/09/09	0	0.00	5.1	22.16	22.85	-5.1	7,234	-0.07%
2020/09/07	10	22.23	11	22.15	22.45	-1	7,304	-0.01%
2020/09/04	4	21.65	20	21.60	21.65	-16	7,277	-0.22%
2020/09/03	4	22.15	0	0.00	22.10	4	7,259	0.06%
2020/09/02	1	22.10	10	22.25	22.40	-9	7,250	-0.12%
2020/08/28	0	0.00	27.4	21.03	21.25	-27.4	7,154	-0.38%
2020/08/27	10	21.12	5	21.00	21.00	5	7,174	0.07%
2020/08/26	24	21.63	1	21.45	21.45	23	7,160	0.32%
2020/08/25	2	21.65	0	0.00	21.60	2	7,170	0.03%
2020/08/21	17	20.80	0	0.00	21.35	17	7,316	0.23%
2020/08/20	0	0.00	5	20.05	20.55	-5	7,288	-0.07%
2020/08/19	5	21.05	0	0.00	20.85	5	7,141	0.07%
2020/08/17	2	21.30	0	0.00	21.35	2	7,102	0.03%
2020/08/14	13	21.67	0	0.00	21.60	13	7,079	0.18%
2020/08/13	1	21.80	1	21.80	21.80	0	7,062	0.00%
2020/08/12	1	22.15	0	0.00	22.10	1	7,016	0.01%
2020/08/10	3	22.35	0	0.00	22.50	3	6,916	0.04%
2020/08/07	5	22.40	0	0.00	22.25	5	6,928	0.07%
2020/08/06	4	22.63	0	0.00	22.70	4	6,895	0.06%
2020/08/05	2	22.85	2	22.70	22.70	0	6,924	0.00%
2020/08/04	2	22.80	0	0.00	22.80	2	6,921	0.03%
2020/08/03	5	22.94	2	22.95	22.65	3	6,994	0.04%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/29	2	22.60	0	0.00	22.50	2	7,039	0.03%
2020/07/27	1	22.95	1	22.65	22.65	0	7,211	0.00%
2020/07/24	1	24.20	0	0.00	23.80	1	7,190	0.01%
2020/07/23	1	24.50	1	24.25	24.25	0	7,201	0.00%
2020/07/22	2	24.48	1	24.60	24.60	1	7,312	0.01%
2020/07/21	0	0.00	1	24.60	24.60	-1	7,340	-0.01%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/16	5	25.00	1	25.20	25.05	4	7,371	0.05%
2020/07/15	1	25.00	0	0.00	25.05	1	7,408	0.01%
2020/07/14	10	25.87	0	0.00	25.80	10	7,402	0.14%
2020/07/13	2	26.25	2	26.00	26.00	0	7,330	0.00%
2020/07/10	14	26.99	0	0.00	26.70	14	7,282	0.19%
2020/07/09	2	27.50	4	27.45	27.30	-2	7,226	-0.03%
2020/07/08	5	26.80	1	26.80	26.80	4	7,106	0.06%
2020/07/07	0	0.00	2	26.90	26.80	-2	7,175	-0.03%
2020/07/02	0	0.00	20	27.03	26.95	-20	7,345	-0.27%
2020/07/01	6	27.02	0	0.00	27.10	6	7,375	0.08%
2020/06/30	0	0.00	2	26.70	27.10	-2	7,451	-0.03%
2020/06/29	17	26.04	5	25.65	26.35	12	7,246	0.17%
2020/06/24	8	25.77	0	0.00	26.05	8	6,930	0.12%
2020/06/23	12	25.29	0	0.00	25.40	12	6,650	0.18%
2020/06/22	20	26.15	20	25.60	25.25	0	6,309	0.00%
2020/06/19	7	26.46	2	26.10	26.00	5	6,023	0.08%
2020/06/18	32	26.97	30	26.95	26.95	2	5,733	0.03%
2020/06/17	2	27.28	0	0.00	27.20	2	5,692	0.04%
2020/06/15	35	28.17	30	27.15	27.15	5	5,907	0.08%
2020/06/12	0	0.00	1	27.05	27.90	-1	5,817	-0.02%
2020/06/09	2	27.95	22	27.94	27.80	-20	5,891	-0.34%
2020/06/08	20	27.65	20	27.45	27.40	0	5,930	0.00%
2020/06/04	1	27.80	0	0.00	27.80	1	6,053	0.02%
2020/06/03	0	0.00	30	27.55	27.40	-30	6,053	-0.50%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/06/01	1	26.85	1	26.70	26.70	0	6,069	0.00%
2020/05/29	30	27.23	0	0.00	26.85	30	6,065	0.49%
2020/05/28	2	27.95	0	0.00	27.45	2	6,074	0.03%
2020/05/20	0	0.00	1	26.80	26.85	-1	6,132	-0.02%
2020/05/19	28	25.85	27	25.81	25.80	1	6,072	0.02%
2020/05/13	5	26.60	5	26.75	26.80	0	5,999	0.00%
2020/05/07	2	27.15	0	0.00	27.35	2	5,826	0.03%
2020/05/06	30	27.37	32	27.10	27.05	-2	5,794	-0.03%
2020/05/05	5	27.35	0	0.00	27.40	5	5,752	0.09%
2020/05/04	24	27.05	73	27.26	27.50	-49	5,677	-0.86%
2020/04/30	50	26.75	0	0.00	26.65	50	5,504	0.91%
2020/04/29	1	26.30	1	26.50	26.30	0	5,449	0.00%
2020/04/28	2	26.40	0	0.00	26.30	2	5,407	0.04%
2020/04/27	2	25.90	9	25.94	26.40	-7	5,454	-0.13%
2020/04/24	5	25.65	1	25.40	25.40	4	5,347	0.07%
2020/04/22	1	25.05	0	0.00	25.50	1	5,315	0.02%
2020/04/16	32	25.82	30	25.78	25.70	2	5,325	0.04%
2020/04/15	3	25.78	0	0.00	26.15	3	5,295	0.06%
2020/04/13	0	0.00	1	25.25	25.25	-1	5,238	-0.02%
2020/04/10	0	0.00	6	25.70	25.40	-6	5,271	-0.11%
2020/04/09	47	25.12	2	25.30	25.40	45	5,270	0.85%
2020/04/07	2	24.20	1	24.10	24.10	1	5,091	0.02%
2020/04/06	4	24.16	4	24.23	24.30	0	5,104	0.00%
2020/04/01	49	25.66	44	25.00	25.00	5	5,046	0.10%
2020/03/26	9	26.82	9	26.95	27.10	0	5,517	0.00%
2020/03/25	40	27.75	40	27.38	27.20	0	5,748	0.00%
2020/03/24	35	27.14	37	26.69	26.70	-2	5,833	-0.03%
2020/03/23	30	24.68	30	24.95	25.30	0	5,947	0.00%
2020/03/20	13	25.54	73	25.33	25.65	-60	6,001	-1.00%
2020/03/19	60	24.27	42	24.53	24.20	18	5,993	0.30%
2020/03/17	50	27.47	50	27.38	27.45	0	5,971	0.00%
2020/03/16	5	28.60	25	28.35	28.05	-20	5,917	-0.34%
2020/03/13	43	28.38	45	27.57	28.40	-2	5,943	-0.03%
2020/03/12	0	0.00	2	29.85	30.00	-2	5,803	-0.03%
2020/03/11	39	30.70	0	0.00	30.35	39	5,777	0.68%
2020/03/09	0	0.00	7	29.77	29.90	-7	5,685	-0.12%
2020/03/06	4	29.91	2	30.00	30.00	2	5,825	0.03%
2020/03/02	20	31.15	20	31.43	31.40	0	5,709	0.00%
2020/02/26	2	31.35	15	31.65	31.65	-13	5,528	-0.24%
2020/02/25	0	0.00	3	30.60	31.30	-3	5,461	-0.05%
2020/02/24	1	31.25	2	31.25	31.20	-1	5,476	-0.02%
2020/02/21	1	31.30	0	0.00	31.40	1	5,495	0.02%
2020/02/20	1	31.00	0	0.00	30.95	1	5,467	0.02%
2020/02/18	0	0.00	1	31.00	30.90	-1	5,541	-0.02%
2020/02/14	1	30.45	0	0.00	30.45	1	5,730	0.02%
2020/02/13	11	30.22	0	0.00	30.15	11	5,722	0.19%
2020/02/11	0	0.00	20	29.65	29.60	-20	5,690	-0.35%
2020/02/10	13	29.21	0	0.00	29.15	13	5,679	0.23%
2020/02/07	10	29.30	10	29.25	29.25	0	5,679	0.00%
2020/02/05	20	29.20	0	0.00	29.10	20	5,720	0.35%
2020/01/16	0	0.00	1	31.55	31.55	-1	5,771	-0.02%
2020/01/13	1	31.50	2	32.10	31.95	-1	5,823	-0.02%
2020/01/10	0	0.00	10	30.75	31.25	-10	5,934	-0.17%
2020/01/07	2	31.30	5	31.30	31.25	-3	5,859	-0.05%
2020/01/03	1	31.50	0	0.00	31.40	1	5,842	0.02%
2020/01/02	3	32.15	0	0.00	32.10	3	5,790	0.05%
2019/12/31	5	32.15	0	0.00	32.05	5	5,811	0.09%
2019/12/30	2	32.33	4	32.39	32.30	-2	5,817	-0.03%
2019/12/27	0	0.00	20	31.76	31.85	-20	5,766	-0.35%
2019/12/26	4	32.01	0	0.00	31.80	4	5,815	0.07%
2019/12/24	1	32.25	16	32.20	32.60	-15	5,872	-0.26%
2019/12/23	31	32.60	1	32.30	32.55	30	5,758	0.52%
2019/12/18	3	31.30	1	31.40	31.40	2	5,345	0.04%
2019/12/17	2	30.60	5	30.61	30.70	-3	5,184	-0.06%
2019/12/16	0	0.00	1	30.90	30.85	-1	5,103	-0.02%
2019/12/13	10	30.45	1	30.40	30.45	9	4,980	0.18%
2019/12/12	3	29.27	0	0.00	29.55	3	4,829	0.06%
2019/12/11	2	28.93	1	29.05	29.25	1	4,899	0.02%
2019/12/10	14	29.46	6	29.47	29.30	8	4,850	0.16%
2019/12/09	1	30.80	2	30.75	30.75	-1	4,738	-0.02%
2019/12/06	4	30.34	3	30.37	30.70	1	4,670	0.02%
2019/12/05	1	29.85	3	29.73	29.80	-2	4,555	-0.04%
2019/12/04	4	29.61	0	0.00	29.75	4	4,502	0.09%
2019/12/03	1	28.30	0	0.00	29.90	1	4,430	0.02%
2019/12/02	2	28.50	0	0.00	28.35	2	4,264	0.05%
2019/11/29	2	29.20	0	0.00	29.10	2	4,235	0.05%
2019/11/28	2	29.55	0	0.00	29.55	2	4,244	0.05%
2019/11/27	3	29.58	0	0.00	29.50	3	4,243	0.07%
2019/11/26	3	29.72	1	29.60	29.60	2	4,207	0.05%
2019/11/25	2	29.65	1	29.60	29.60	1	4,188	0.02%
2019/11/21	1	30.20	0	0.00	29.85	1	4,313	0.02%
2019/11/20	1	30.60	0	0.00	30.40	1	4,381	0.02%
2019/11/19	0	0.00	1	30.25	30.25	-1	4,450	-0.02%
2019/11/18	0	0.00	7	29.35	29.75	-7	4,483	-0.16%
2019/11/15	2	29.20	15	29.25	29.50	-13	4,528	-0.29%
2019/11/14	6	29.26	0.2	29.50	29.50	5.8	4,530	0.13%
2019/11/13	1	31.10	0	0.00	30.85	1	4,419	0.02%
2019/11/12	1	32.80	0	0.00	32.40	1	4,372	0.02%
2019/11/08	0	0.00	2	32.95	32.95	-2	4,607	-0.04%
2019/11/07	1	32.60	1	32.75	32.75	0	4,657	0.00%
2019/11/06	1	32.80	0	0.00	32.75	1	4,686	0.02%
2019/11/05	1	32.90	0	0.00	32.90	1	4,697	0.02%
2019/11/01	2	32.95	5	32.98	33.00	-3	4,678	-0.06%
2019/10/31	1	32.75	5	32.50	32.90	-4	4,690	-0.09%
2019/10/30	1	32.50	1	32.55	32.50	0	4,689	0.00%
2019/10/29	7	33.89	0	0.00	33.25	7	4,613	0.15%
2019/10/28	0	0.00	1	33.60	33.60	-1	4,485	-0.02%
2019/10/21	5	33.50	0	0.00	33.60	5	4,619	0.11%
2019/10/18	0	0.00	2	32.95	33.15	-2	4,716	-0.04%
2019/10/09	2	33.35	0	0.00	33.20	2	4,487	0.04%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	3	33.20	0	0.00	33.30	3	4,426	0.07%
2019/10/04	0	0.00	2	32.45	32.50	-2	4,375	-0.05%
2019/10/03	3	32.92	0	0.00	32.95	3	4,342	0.07%
2019/10/02	4	33.50	0	0.00	33.20	4	4,308	0.09%
2019/10/01	2	33.38	5	34.35	33.10	-3	4,232	-0.07%
2019/09/27	0	0.00	1	34.90	34.75	-1	4,071	-0.02%
2019/09/26	0	0.00	1	35.25	35.25	-1	3,985	-0.03%
2019/09/25	5	36.47	3	36.50	36.00	2	3,866	0.05%
2019/09/24	0	0.00	5	38.00	38.05	-5	3,689	-0.14%
2019/09/23	1	38.50	0	0.00	38.35	1	3,681	0.03%
2019/09/20	3	39.00	0	0.00	39.00	3	3,704	0.08%
2019/09/19	5	39.13	0	0.00	39.05	5	3,685	0.14%
2019/09/18	1	39.75	0	0.00	39.40	1	3,794	0.03%
2019/09/17	2.5	40.00	0	0.00	39.50	2.5	3,932	0.06%
2019/09/16	2	39.70	1	39.80	39.95	1	4,111	0.02%
2019/09/12	2	38.90	0	0.00	38.80	2	4,061	0.05%
2019/09/11	0	0.00	2	38.90	38.75	-2	4,189	-0.05%
2019/09/04	5	39.65	0	0.00	39.25	5	4,457	0.11%
2019/09/03	2	39.25	0	0.00	39.40	2	4,526	0.04%
2019/09/02	1	38.75	0	0.00	38.75	1	4,470	0.02%
2019/08/30	10	38.29	1	38.10	38.10	9	4,421	0.20%
2019/08/28	1	38.20	0	0.00	38.10	1	4,423	0.02%
2019/08/27	0	0.00	1	38.10	38.10	-1	4,431	-0.02%
2019/08/26	1	38.70	0	0.00	38.80	1	4,379	0.02%
2019/08/23	1	38.25	0	0.00	38.15	1	4,287	0.02%
2019/08/22	2	39.20	1	39.25	39.20	1	4,191	0.02%
2019/08/20	1	40.55	1	40.50	40.50	0	4,042	0.00%
2019/08/19	1	41.05	0	0.00	41.40	1	4,031	0.02%
2019/08/14	1	42.50	0	0.00	42.50	1	4,120	0.02%
2019/08/08	2	45.65	0	0.00	45.70	2	3,913	0.05%
2019/08/02	0	0.00	1	45.85	45.90	-1	4,040	-0.02%
2019/07/29	10	46.20	0	0.00	46.50	10	4,351	0.23%
2019/07/24	0	0.00	4	46.10	46.00	-4	4,352	-0.09%
2019/07/23	8	46.86	1	47.05	46.80	7	4,290	0.16%
2019/07/22	1	46.80	1	46.95	46.80	0	4,266	0.00%
2019/07/19	17	46.22	27	46.25	46.30	-10	4,152	-0.24%
2019/07/17	27	45.80	0	0.00	45.75	27	4,206	0.64%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/07/02	0	0.00	2.2	45.44	45.45	-2.2	5,195	-0.04%
2019/06/28	1	45.30	1	45.30	45.30	0	5,252	0.00%
2019/06/27	2	46.05	39	45.90	45.95	-37	5,257	-0.70%
2019/06/25	5	46.40	0	0.00	46.75	5	5,301	0.09%
2019/06/24	0	0.00	8	46.10	46.50	-8	5,417	-0.15%
2019/06/21	1	45.80	3	46.33	46.40	-2	5,328	-0.04%
2019/06/19	42	46.12	0	0.00	45.80	42	5,252	0.80%
2019/06/11	0	0.00	2	44.73	45.00	-2	6,142	-0.03%
2019/06/04	0	0.00	2	43.90	43.95	-2	6,114	-0.03%
2019/06/03	0	0.00	17	43.99	43.90	-17	6,154	-0.28%
2019/05/23	5	44.81	3	44.20	44.05	2	6,541	0.03%
2019/05/22	1	44.45	0	0.00	44.65	1	6,421	0.02%
2019/05/21	0	0.00	1	44.00	44.20	-1	6,469	-0.02%
2019/05/20	11	44.35	0	0.00	43.95	11	6,497	0.17%
2019/05/17	1	43.90	1	43.90	43.90	0	6,483	0.00%
2019/05/14	0	0.00	10	43.00	43.80	-10	6,884	-0.15%
2019/05/10	1	43.85	5	43.77	43.85	-4	7,139	-0.06%
2019/05/09	1	43.70	9	43.79	43.85	-8	7,167	-0.11%
2019/05/08	0	0.00	2	44.40	43.90	-2	7,191	-0.03%
2019/05/06	24	44.59	1	44.55	44.40	23	7,482	0.31%
2019/05/02	2	43.93	1	43.80	43.80	1	7,425	0.01%
2019/04/29	0	0.00	2	43.98	43.85	-2	7,515	-0.03%
2019/04/26	1	43.75	0	0.00	43.70	1	7,565	0.01%
2019/04/24	0	0.00	2	44.03	43.85	-2	7,751	-0.03%
2019/04/23	12	43.79	2	43.80	43.80	10	7,892	0.13%
2019/04/19	0	0.00	3	43.70	43.70	-3	8,131	-0.04%
2019/04/18	1	43.80	1	43.70	43.70	0	8,276	0.00%
2019/04/17	2	43.55	0	0.00	43.95	2	8,424	0.02%
2019/04/12	3	44.07	1	44.00	44.00	2	9,087	0.02%
2019/04/11	1	44.15	0	0.00	44.00	1	9,154	0.01%
2019/04/09	3	44.30	1	44.20	44.20	2	9,093	0.02%
2019/04/08	2	45.20	3	44.90	44.80	-1	9,010	-0.01%
2019/04/03	0	0.00	1	45.70	45.70	-1	8,951	-0.01%
2019/03/29	0	0.00	5	45.30	45.45	-5	9,629	-0.05%
2019/03/28	1	45.00	1	44.95	44.95	0	9,955	0.00%
2019/03/27	8	46.16	0	0.00	45.55	8	9,886	0.08%
2019/03/26	3	45.62	2	45.95	45.55	1	9,681	0.01%
2019/03/22	8	46.52	1	46.15	46.15	7	9,617	0.07%
2019/03/21	2	47.33	3	47.33	46.80	-1	9,505	-0.01%
2019/03/20	5	46.14	1	47.00	47.25	4	9,335	0.04%
2019/03/19	7	45.25	6	45.35	45.30	1	8,875	0.01%
2019/03/18	7	44.46	2	44.50	44.65	5	8,758	0.06%
2019/03/13	1	43.15	0	0.00	43.15	1	8,653	0.01%
2019/03/11	1	43.75	1	43.70	43.70	0	8,757	0.00%
2019/03/08	0	0.00	10	43.30	43.85	-10	8,866	-0.11%
2019/03/06	1	44.00	1	43.85	43.85	0	9,303	0.00%
2019/03/05	0	0.00	1	44.70	44.10	-1	9,506	-0.01%
2019/03/04	2	44.60	2	44.75	44.70	0	9,893	0.00%
2019/02/26	4	44.08	2	44.15	44.00	2	10,566	0.02%
2019/02/25	1	43.90	1	44.30	43.85	0	10,606	0.00%
2019/02/21	1	43.70	1	43.80	43.80	0	10,561	0.00%
2019/02/20	14	44.12	10	43.90	44.05	4	10,551	0.04%
2019/02/18	4	43.96	1	43.75	43.75	3	10,555	0.03%
2019/02/15	11	44.06	1	44.00	44.00	10	10,721	0.09%
2019/02/14	9	44.95	3	44.85	44.55	6	10,780	0.06%
2019/02/13	2	44.93	1	45.65	45.65	1	10,803	0.01%
2019/02/12	5	44.93	30	45.55	45.55	-25	10,689	-0.23%
2019/01/30	1	43.55	1	43.75	43.90	0	10,399	0.00%
2019/01/29	2	43.68	3	43.57	43.65	-1	10,456	-0.01%
2019/01/28	6	43.89	0	0.00	43.85	6	10,508	0.06%
2019/01/25	17	44.26	4	43.80	43.85	13	10,632	0.12%
2019/01/24	3	45.72	1	45.50	45.50	2	10,507	0.02%
2019/01/23	1	45.20	1	45.40	45.40	0	10,602	0.00%
2019/01/22	1	45.80	1	45.70	45.70	0	10,682	0.00%
2019/01/18	0	0.00	3	46.85	46.85	-3	11,045	-0.03%
2019/01/17	1	46.60	0	0.00	46.10	1	11,343	0.01%
2019/01/16	8	47.01	0	0.00	46.80	8	11,832	0.07%
2019/01/15	0	0.00	11	48.05	48.00	-11	11,916	-0.09%
2019/01/11	1	47.40	1	47.55	47.55	0	12,817	0.00%
2019/01/10	1	47.75	0	0.00	46.75	1	13,226	0.01%
2019/01/09	4	46.89	11	47.20	47.20	-7	13,256	-0.05%
2019/01/08	8	46.46	16.2	46.59	46.80	-8.2	13,112	-0.06%
2019/01/07	0	0.00	10	44.80	45.00	-10	12,778	-0.08%
2019/01/04	0	0.00	1	43.80	43.80	-1	12,633	-0.01%
2019/01/03	2	42.50	2	42.98	43.30	0	12,793	0.00%
2018/12/24	3	42.88	1	42.00	42.00	2	14,374	0.01%
2018/12/22	2	44.10	10	44.45	43.35	-8	14,453	-0.06%
2018/12/21	0	0.00	3	43.03	42.85	-3	14,682	-0.02%
2018/12/17	1	42.00	1	42.00	42.00	0	16,118	0.00%
2018/12/13	2	42.48	1	42.25	42.25	1	17,014	0.01%
2018/12/12	0	0.00	62	42.50	42.20	-62	17,083	-0.36%
2018/12/10	1	41.75	1	41.60	42.00	0	17,110	0.00%
2018/12/07	2	41.93	4	41.93	42.00	-2	17,289	-0.01%
2018/12/06	1	41.30	0	0.00	42.00	1	17,399	0.01%
2018/12/05	0	0.00	10	42.60	42.35	-10	17,502	-0.06%
2018/12/03	0	0.00	2	43.53	43.50	-2	17,574	-0.01%
2018/11/29	50	42.97	7	43.83	42.85	43	17,471	0.25%
2018/11/28	5	41.63	5	41.51	42.00	0	17,670	0.00%
2018/11/27	23	41.53	2	41.05	42.05	21	17,497	0.12%
2018/11/26	14	42.25	12	41.27	43.00	2	17,106	0.01%
2018/11/22	1	43.00	1	42.60	42.80	0	16,619	0.00%
2018/11/21	1	43.65	1	43.55	43.55	0	16,659	0.00%
2018/11/20	1	44.35	0	0.00	44.40	1	16,773	0.01%
2018/11/19	0	0.00	1	45.55	44.90	-1	16,999	-0.01%
2018/11/15	1	44.60	0	0.00	44.85	1	17,387	0.01%
2018/11/14	5	45.78	2	45.75	45.10	3	17,459	0.02%
2018/11/13	12	43.15	2	44.35	45.45	10	17,434	0.06%
2018/11/12	1	44.00	1	43.95	43.95	0	17,616	0.00%
2018/11/09	0	0.00	1	46.30	45.80	-1	17,949	-0.01%
2018/11/07	1	44.95	0	0.00	45.00	1	18,827	0.01%
2018/11/05	1	45.60	0	0.00	45.50	1	19,218	0.01%
2018/11/02	0	0.00	1	45.65	45.35	-1	19,466	-0.01%
2018/11/01	2	44.83	0	0.00	44.90	2	19,434	0.01%
2018/10/31	5	43.80	1	43.70	43.40	4	19,750	0.02%
2018/10/30	2	43.03	2	43.25	43.15	0	19,967	0.00%
2018/10/29	7	43.91	7	43.44	43.25	0	19,877	0.00%
2018/10/26	19	44.28	9	43.76	43.30	10	19,683	0.05%
2018/10/25	4	43.20	2	43.95	43.20	2	19,475	0.01%
2018/10/24	33	48.19	35.2	47.84	46.95	-2.2	19,131	-0.01%
2018/10/23	4	50.85	46	51.19	50.90	-42	18,589	-0.23%
2018/10/22	15	51.70	34	52.81	51.30	-19	18,459	-0.10%
2018/10/19	41	51.21	22	50.58	51.30	19	18,041	0.11%
2018/10/18	2	48.45	12	47.64	48.60	-10	17,362	-0.06%
2018/10/16	1	47.80	1	47.80	47.80	0	16,704	0.00%
2018/10/12	7	47.01	10	46.72	47.05	-3	16,635	-0.02%
2018/10/11	8	45.71	0	0.00	45.25	8	16,853	0.05%
2018/10/09	2	47.98	5	49.86	50.20	-3	16,566	-0.02%
2018/10/08	4	50.14	1	49.00	49.00	3	16,293	0.02%
2018/10/05	2	50.10	3	50.28	50.60	-1	16,074	-0.01%
2018/10/04	2	51.00	4	49.94	51.30	-2	15,838	-0.01%
2018/10/03	16	50.83	13	50.16	49.00	3	15,498	0.02%
2018/10/01	2	52.80	1.1	51.80	53.10	0.9	14,804	0.01%
2018/09/28	5	53.56	3	53.80	53.50	2	14,574	0.01%
2018/09/27	3	53.03	12	53.72	54.80	-9	14,303	-0.06%
2018/09/26	4	51.90	0	0.00	52.00	4	14,006	0.03%
2018/09/25	9	54.02	7	54.34	54.00	2	13,820	0.01%
2018/09/21	7	52.39	12	52.78	53.20	-5	13,491	-0.04%
2018/09/20	12	52.28	18	51.34	52.50	-6	13,152	-0.05%
2018/09/19	2	49.55	7	48.57	50.30	-5	12,459	-0.04%
2018/09/18	1	46.45	8	46.62	46.60	-7	11,924	-0.06%
2018/09/13	0	0.00	1	44.80	44.50	-1	11,874	-0.01%
2018/09/12	2	44.20	3	44.48	44.40	-1	11,834	-0.01%
2018/09/07	4	43.25	0	0.00	43.00	4	12,155	0.03%
2018/09/05	0	0.00	3	43.65	43.60	-3	12,709	-0.02%
2018/09/03	6	43.46	1	43.70	43.00	5	12,843	0.04%
2018/08/30	10	46.40	1	46.75	46.40	9	12,881	0.07%
2018/08/29	1	46.40	0	0.00	46.40	1	13,091	0.01%
2018/08/28	0	0.00	1	47.00	47.00	-1	13,420	-0.01%
2018/08/23	0	0.00	10	49.00	49.10	-10	14,732	-0.07%
2018/08/22	1	49.25	0	0.00	49.00	1	14,544	0.01%
2018/08/20	5	48.35	10	48.20	48.35	-5	14,206	-0.04%
2018/08/17	6	47.86	1	47.70	47.70	5	14,116	0.04%
2018/08/16	11	48.26	1	48.85	47.55	10	14,007	0.07%
2018/08/15	9	47.88	4	48.45	48.65	5	13,820	0.04%
2018/08/14	17	46.03	21	47.39	48.60	-4	13,596	-0.03%
2018/08/13	0	0.00	1	43.60	44.20	-1	12,965	-0.01%
2018/08/10	4	44.53	24	44.49	44.45	-20	12,769	-0.16%
2018/08/09	12	43.04	0	0.00	43.05	12	12,528	0.10%
2018/08/08	1	42.90	2	43.55	42.30	-1	12,499	-0.01%
2018/08/07	5	42.60	6	42.33	42.55	-1	12,519	-0.01%
2018/08/06	1	42.70	28	41.46	43.20	-27	12,948	-0.21%
2018/08/03	0	0.00	2	39.50	39.90	-2	12,645	-0.02%
2018/08/02	0	0.00	1	38.45	38.45	-1	12,563	-0.01%
2018/07/31	1	37.95	2	38.43	38.35	-1	12,712	-0.01%
2018/07/30	1	38.05	0	0.00	37.60	1	12,875	0.01%
2018/07/26	0	0.00	3	38.52	38.60	-3	13,125	-0.02%
2018/07/25	0	0.00	1	38.25	38.05	-1	13,286	-0.01%
2018/07/23	2	36.55	2	36.40	36.60	0	13,824	0.00%
2018/07/20	4	37.69	4	37.00	37.00	0	14,122	0.00%
2018/07/19	1	38.95	0	0.00	38.40	1	14,329	0.01%
2018/07/18	1	38.75	0	0.00	39.05	1	14,832	0.01%
2018/07/17	14	38.90	12	38.78	38.75	2	15,220	0.01%
2018/07/16	0	0.00	2	37.38	37.25	-2	15,097	-0.01%
2018/07/12	1	36.40	1	36.50	36.50	0	15,573	0.00%
2018/07/11	3	36.52	1	36.60	36.60	2	15,762	0.01%
2018/07/10	1	36.45	1	36.70	37.10	0	15,879	0.00%
2018/07/09	1	36.00	1	37.40	36.95	0	15,965	0.00%
2018/07/06	3	36.03	1	36.05	36.05	2	16,078	0.01%
2018/07/04	0	0.00	1	36.70	37.10	-1	16,748	-0.01%
2018/07/03	3	36.55	1	35.75	35.75	2	17,135	0.01%
2018/06/29	1	36.15	1	36.25	36.25	0	17,751	0.00%
2018/06/28	1	36.45	1	36.15	36.15	0	18,103	0.00%
2018/06/27	4	36.80	3	37.13	37.10	1	18,199	0.01%
2018/06/26	2	35.90	12	36.07	36.65	-10	18,140	-0.06%
2018/06/25	26	36.49	1	36.50	36.50	25	18,113	0.14%
2018/06/22	1	38.15	11	37.90	37.60	-10	18,084	-0.06%
2018/06/21	0	0.00	3	38.75	38.80	-3	18,300	-0.02%
2018/06/20	1	39.45	1	38.65	38.60	0	18,450	0.00%
2018/06/19	31	40.48	14	39.80	39.75	17	18,457	0.09%
2018/06/15	3	39.55	28	39.84	40.00	-25	18,233	-0.14%
2018/06/14	21	40.20	25	38.76	38.20	-4	17,948	-0.02%
2018/06/13	21	38.60	24	38.75	38.90	-3	17,594	-0.02%
2018/06/12	1	37.65	2	37.55	37.65	-1	17,398	-0.01%
2018/06/11	15	37.46	14	37.03	36.85	1	17,491	0.01%
2018/06/08	30	38.96	28	38.94	37.95	2	17,661	0.01%
2018/06/07	9	37.96	8	38.20	37.85	1	17,384	0.01%
2018/06/06	17	37.99	15	37.99	38.00	2	17,431	0.01%
2018/06/05	16	37.85	15	37.68	37.50	1	17,499	0.01%
2018/06/04	36	37.55	40	37.72	37.60	-4	17,321	-0.02%
2018/06/01	9	35.40	12	35.12	35.70	-3	16,652	-0.02%
2018/05/31	1	32.70	2	32.78	32.50	-1	16,198	-0.01%
2018/05/30	1	32.15	1	32.30	32.30	0	16,880	0.00%
2018/05/29	2	32.50	0	0.00	32.75	2	17,850	0.01%
2018/05/25	2	32.38	0	0.00	32.10	2	18,965	0.01%
2018/05/24	0	0.00	24	33.15	32.60	-24	19,129	-0.13%
2018/05/23	0	0.00	125	32.35	32.55	-125	19,353	-0.65%	大賣/鉅額交易
2018/05/22	2	33.08	0	0.00	32.60	2	19,394	0.01%
2018/05/18	23	34.14	0	0.00	33.60	23	19,370	0.12%
2018/05/17	0	0.00	10	34.30	33.85	-10	19,265	-0.05%
2018/05/16	12	33.90	25	34.30	33.80	-13	19,165	-0.07%
2018/05/15	34	34.11	74	34.38	34.00	-40	19,094	-0.21%
2018/05/14	88	33.84	0	0.00	33.35	88	18,926	0.46%
2018/05/11	0	0.00	5	34.44	34.80	-5	18,371	-0.03%
2018/05/10	10	34.50	89	34.51	34.10	-79	18,209	-0.43%
2018/05/09	51	33.80	1	33.80	33.90	50	18,001	0.28%
2018/05/08	0	0.00	2	33.50	33.50	-2	17,997	-0.01%
2018/05/07	0	0.00	22	32.85	33.25	-22	17,972	-0.12%
2018/05/04	24	32.10	8	32.21	32.25	16	17,775	0.09%
2018/05/03	35	32.90	3	32.70	32.75	32	17,692	0.18%
2018/05/02	2	33.45	2	33.75	33.80	0	17,796	0.00%
2018/04/30	149	34.20	8	33.99	34.00	141	17,715	0.80%	大買/鉅額交易
2018/04/27	3	32.45	1	32.55	32.80	2	17,368	0.01%
2018/04/26	3	32.33	10	32.02	31.75	-7	17,300	-0.04%
2018/04/25	21	31.60	24	31.33	32.40	-3	17,058	-0.02%
2018/04/24	14	32.09	9	32.02	31.35	5	16,798	0.03%
2018/04/23	18	34.44	9	34.59	34.75	9	16,371	0.05%
2018/04/20	0	0.00	1	33.50	32.70	-1	15,968	-0.01%
2018/04/19	13	33.27	12	33.56	33.20	1	15,831	0.01%
2018/04/17	1	30.80	0	0.00	30.05	1	15,607	0.01%
2018/04/16	1	31.50	2	30.95	30.40	-1	15,837	-0.01%
2018/04/13	3	31.80	0	0.00	31.35	3	16,144	0.02%
2018/04/11	2	31.65	5	31.87	32.40	-3	17,304	-0.02%
2018/04/10	5	32.38	4	32.55	31.60	1	17,095	0.01%
2018/04/09	6	31.96	6	31.79	32.50	0	16,695	0.00%
2018/04/03	2	30.68	2	31.08	30.45	0	16,402	0.00%
2018/04/02	2	30.85	8.1	30.81	30.65	-6.1	16,248	-0.04%
2018/03/31	10	30.66	17	30.68	29.70	-7	15,958	-0.04%
2018/03/27	2	28.00	4	28.04	28.30	-2	15,603	-0.01%
2018/03/26	1	27.05	0	0.00	26.80	1	15,503	0.01%
2018/03/22	1	28.90	0	0.00	29.05	1	15,103	0.01%
2018/03/20	0	0.00	1	28.65	28.60	-1	14,864	-0.01%
2018/03/19	1	28.65	2	28.85	28.50	-1	14,709	-0.01%
2018/03/16	0	0.00	1	29.10	28.90	-1	14,564	-0.01%
2018/03/15	10	29.68	0	0.00	29.40	10	14,478	0.07%
2018/03/14	2	29.30	4	29.38	29.75	-2	14,263	-0.01%
2018/03/13	1	28.45	10	28.39	28.45	-9	13,827	-0.07%
2018/03/12	2	28.33	1	28.45	28.80	1	13,710	0.01%
2018/03/09	4	27.51	1	27.70	27.50	3	13,492	0.02%
2018/03/08	7	28.23	2	28.50	28.60	5	13,144	0.04%
2018/03/07	1	29.20	5	28.69	27.95	-4	12,914	-0.03%
2018/03/06	7	28.66	6	28.72	28.80	1	12,618	0.01%
2018/03/05	29	29.91	31	29.80	29.40	-2	12,248	-0.02%
2018/03/02	14	28.30	5	28.51	28.80	9	11,497	0.08%
2018/03/01	0	0.00	14	27.62	27.70	-14	10,438	-0.13%
2018/02/27	0	0.00	2	25.10	25.20	-2	9,336	-0.02%
2018/02/26	3	25.50	3	25.20	25.35	0	9,170	0.00%
2018/02/23	5	25.72	8	25.43	25.00	-3	8,916	-0.03%
2018/02/22	3	24.55	3	24.65	24.50	0	8,601	0.00%
2018/02/21	1	24.50	8	24.00	24.50	-7	8,393	-0.08%
2018/02/09	1	21.65	11	21.59	21.95	-10	8,075	-0.12%
2018/02/08	0	0.00	10	22.15	22.50	-10	8,076	-0.12%
2018/02/07	35	22.14	22	22.27	22.00	13	8,097	0.16%
2018/02/06	4	22.45	1	22.00	21.30	3	8,053	0.04%
2018/02/01	12	24.07	1	24.05	23.75	11	7,852	0.14%
2018/01/30	10	23.60	0	0.00	23.65	10	7,702	0.13%
2018/01/29	0	0.00	1	24.30	24.35	-1	7,678	-0.01%
2018/01/26	1	24.15	0	0.00	24.20	1	7,752	0.01%
2018/01/25	6	24.62	2	24.80	24.60	4	8,332	0.05%
2018/01/24	2	23.75	3	23.55	24.00	-1	8,182	-0.01%
2018/01/23	1	23.60	0	0.00	22.85	1	8,008	0.01%
2018/01/22	2	24.35	10	23.55	23.55	-8	7,906	-0.10%
2018/01/19	5	24.25	8	24.34	24.35	-3	7,803	-0.04%
2018/01/18	5	23.90	0	0.00	23.85	5	7,725	0.06%
2018/01/16	1	24.80	1	24.75	24.75	0	7,543	0.00%
2018/01/15	1	24.55	6	24.57	24.90	-5	7,515	-0.07%
2018/01/12	7	25.14	0	0.00	24.90	7	7,532	0.09%
2018/01/11	1	25.30	0	0.00	25.20	1	7,472	0.01%
2018/01/10	15	25.79	6	25.63	25.30	9	7,221	0.12%
2018/01/09	14	25.69	52	25.12	24.80	-38	6,780	-0.56%
2018/01/08	24	24.50	10	24.85	24.85	14	6,332	0.22%
2018/01/05	3	22.90	12	23.28	23.50	-9	5,586	-0.16%
2018/01/02	2	22.18	13.6	22.24	22.00	-11.6	4,589	-0.25%

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

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析