大成鋼 (2027)-永豐金-鳳山券商分點個股進出

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
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673張
產業
上市鋼鐵類股
1795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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/02	0	0.00	18.3	37.14	37.60	-18.3	6,489	-0.28%
2024/04/30	11	36.85	10	37.15	36.80	1	6,401	0.02%
2024/04/29	1	37.05	0	0.00	37.25	1	6,371	0.02%
2024/04/26	7	36.66	2	36.65	36.65	5	6,315	0.08%
2024/04/25	7	36.68	0	0.00	36.65	7	6,293	0.11%
2024/04/24	8	37.16	0	0.00	37.10	8	6,260	0.13%
2024/04/23	0	0.00	4	37.74	37.80	-4	6,238	-0.06%
2024/04/22	0	0.00	2.8	37.70	37.60	-2.8	6,242	-0.04%
2024/04/19	5.8	37.53	2.7	37.69	37.70	3.1	6,156	0.05%
2024/04/18	9.5	37.99	14	38.32	37.80	-4.6	5,910	-0.08%
2024/04/17	3	36.80	23	37.07	36.95	-20	5,460	-0.37%
2024/04/16	3	36.77	12.3	36.75	36.70	-9.3	5,459	-0.17%
2024/04/15	5	37.03	2	36.98	36.70	3	5,378	0.06%
2024/04/12	1	36.50	0	0.00	36.50	1	5,281	0.02%
2024/04/11	0	0.00	11	36.70	36.65	-11	5,268	-0.21%
2024/04/10	2	37.40	1	37.10	37.00	1	5,292	0.02%
2024/04/09	1.3	37.53	16	37.30	37.50	-14.8	5,222	-0.28%
2024/04/08	1	36.50	10	36.30	36.60	-9	5,021	-0.18%
2024/04/03	42	37.00	50	36.31	36.10	-8	5,001	-0.16%
2024/04/02	21	36.10	0	0.00	36.10	21	4,885	0.43%
2024/04/01	1.1	36.65	0	0.00	36.40	1.1	4,908	0.02%
2024/03/29	0	0.00	2	36.50	36.50	-2	4,878	-0.04%
2024/03/28	1	37.10	10	37.15	37.10	-9	4,763	-0.19%
2024/03/27	2	36.30	0.1	36.35	36.65	1.9	4,780	0.04%
2024/03/25	2	36.58	10	36.70	36.70	-8	5,151	-0.16%
2024/03/22	3	37.48	12	37.37	37.10	-9	5,369	-0.17%
2024/03/21	2	36.85	3	37.00	37.15	-1	5,672	-0.02%
2024/03/20	11	36.59	3	36.63	36.40	8	6,326	0.13%
2024/03/19	1	36.60	0	0.00	36.30	1	6,232	0.02%
2024/03/15	0	0.00	2	35.95	36.30	-2	6,167	-0.03%
2024/03/14	20	36.20	2.2	36.30	36.30	17.8	6,131	0.29%
2024/03/13	4.4	35.53	9.5	35.65	35.70	-5.1	6,124	-0.08%
2024/03/12	1.1	36.05	0.2	35.90	36.20	0.9	6,083	0.01%
2024/03/11	1	35.40	2	35.60	35.60	-1	6,087	-0.02%
2024/03/08	5.6	35.50	0	0.00	35.45	5.6	6,111	0.09%
2024/03/07	3	35.85	11	35.80	35.85	-8	6,149	-0.13%
2024/03/06	2	35.95	0.2	36.15	36.05	1.8	6,233	0.03%
2024/03/05	1	35.85	1	36.05	36.00	0	6,241	0.00%
2024/03/04	0	0.00	1	35.85	35.85	-1	6,250	-0.02%
2024/03/01	0	0.00	1	36.20	36.05	-1	6,279	-0.02%
2024/02/29	4.6	35.83	0	0.00	35.90	4.6	6,305	0.07%
2024/02/27	18	35.83	0	0.00	35.80	18	6,304	0.29%
2024/02/23	0	36.40	0.8	36.45	36.20	-0.8	6,355	-0.01%
2024/02/22	2	36.35	0	0.00	36.45	2	6,445	0.03%
2024/02/21	16	36.40	3	36.45	36.30	13	6,463	0.20%
2024/02/19	0	0.00	0.2	36.60	36.75	-0.2	6,756	0.00%
2024/02/16	2	36.13	0	0.00	36.30	2	6,801	0.03%
2024/02/15	2	35.98	1	35.95	36.20	1	6,797	0.01%
2024/02/05	2	36.40	0	0.00	36.35	2	6,770	0.03%
2024/02/02	2	36.78	5	36.75	36.80	-3	6,742	-0.04%
2024/01/31	0	0.00	2	36.98	37.10	-2	6,760	-0.03%
2024/01/30	1	36.95	0	0.00	36.95	1	6,760	0.01%
2024/01/29	10	37.30	3	37.33	37.40	7	6,774	0.10%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/25	0	0.00	1	37.10	37.20	-1	6,835	-0.01%
2024/01/22	3	36.70	0	0.00	36.70	3	6,892	0.04%
2024/01/19	3	36.63	0	0.00	36.60	3	6,889	0.04%
2024/01/18	4.8	36.60	0	0.00	36.60	4.8	6,886	0.07%
2024/01/17	0	0.00	7	36.74	36.50	-7	6,886	-0.10%
2024/01/16	1	37.15	2	37.25	37.05	-1	6,790	-0.01%
2024/01/15	0	0.00	1	37.45	37.40	-1	6,745	-0.01%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.02%
2024/01/11	1	37.30	0	0.00	37.40	1	6,788	0.01%
2024/01/10	3	37.38	0	0.00	37.50	3	6,933	0.04%
2024/01/09	1	38.40	0	0.00	38.30	1	6,862	0.01%
2024/01/05	0	0.00	26.6	38.95	39.00	-26.6	6,857	-0.39%
2024/01/04	3	39.08	2	39.15	39.10	1	6,870	0.01%
2024/01/03	0	0.00	1	39.35	39.25	-1	6,890	-0.01%
2024/01/02	0	0.00	3	39.65	39.65	-3	6,866	-0.04%
2023/12/29	8	39.38	36.4	39.45	39.60	-28.4	6,809	-0.42%
2023/12/28	5	39.20	0	39.45	39.50	5	6,803	0.07%
2023/12/27	1	39.25	3	39.10	39.35	-2	6,814	-0.03%
2023/12/26	6	39.58	0	0.00	39.50	6	6,754	0.09%
2023/12/25	3	39.85	1	39.50	39.45	2	6,760	0.03%
2023/12/22	0	0.00	5	39.30	39.20	-5	6,693	-0.07%
2023/12/21	0	0.00	6	39.55	39.35	-6	6,577	-0.09%
2023/12/20	1	39.95	8.1	39.84	39.70	-7.1	6,433	-0.11%
2023/12/19	2	38.90	5.2	39.50	39.70	-3.2	6,198	-0.05%
2023/12/18	11	39.92	10	39.90	39.75	1	5,956	0.02%
2023/12/15	32.2	39.97	38.3	40.07	39.55	-6.1	5,561	-0.11%
2023/12/14	0	0.00	1	38.40	38.20	-1	4,839	-0.02%
2023/12/13	8	38.12	1	38.05	38.00	7	5,071	0.14%
2023/12/12	5	38.40	14	38.43	38.35	-9	5,345	-0.17%
2023/12/11	0	0.00	16	38.60	38.40	-16	5,332	-0.30%
2023/12/08	2	38.38	8	38.43	38.40	-6	5,310	-0.11%
2023/12/07	1	39.10	1	38.85	38.80	0	5,187	0.00%
2023/12/06	2	39.18	4.2	39.23	39.15	-2.2	5,176	-0.04%
2023/12/04	2.2	39.06	13.1	38.64	39.25	-10.9	5,231	-0.21%
2023/12/01	15.1	39.10	3	38.87	38.85	12.1	5,216	0.23%
2023/11/30	1	38.20	1	38.55	38.65	0	5,124	0.00%
2023/11/29	1	38.45	2.2	38.50	38.50	-1.2	5,235	-0.02%
2023/11/28	9.1	38.66	5	38.65	38.65	4.1	5,256	0.08%
2023/11/27	3	38.10	8	38.08	38.10	-5	5,263	-0.09%
2023/11/24	1	38.40	3	38.57	38.35	-2	5,258	-0.04%
2023/11/22	4	38.66	13	38.49	38.60	-9	5,234	-0.17%
2023/11/21	5.1	38.28	1	38.40	38.50	4.1	5,185	0.08%
2023/11/20	1	38.00	11	38.00	38.05	-10	5,091	-0.20%
2023/11/17	37	38.34	25	38.11	38.10	12	5,070	0.24%
2023/11/16	13	37.97	19	37.82	38.15	-6	5,020	-0.12%
2023/11/15	0	0.00	5	37.05	37.05	-5	4,845	-0.10%
2023/11/13	3	36.65	0	0.00	36.60	3	4,976	0.06%
2023/11/10	1	37.35	0	0.00	37.00	1	5,138	0.02%
2023/11/09	0	0.00	2	37.60	37.30	-2	5,274	-0.04%
2023/11/07	0	0.00	5	37.06	37.30	-5	5,589	-0.09%
2023/11/06	11.1	37.17	0	0.00	37.15	11.1	5,629	0.20%
2023/11/03	0	0.00	8	37.19	37.30	-8	5,708	-0.14%
2023/10/31	0.1	37.05	5	37.00	37.05	-5	5,851	-0.08%
2023/10/30	0.1	36.80	0	0.00	37.10	0.1	6,064	0.00%
2023/10/27	0.1	36.60	3	36.50	36.70	-2.9	6,120	-0.05%
2023/10/26	0.1	36.70	2.2	36.61	36.50	-2.2	6,374	-0.03%
2023/10/25	2	36.90	0.4	36.85	36.90	1.6	7,181	0.02%
2023/10/24	1	36.30	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0	0.00	1	36.45	36.40	-1	8,190	-0.01%
2023/10/20	0.9	36.30	0	0.00	36.15	0.9	8,419	0.01%
2023/10/17	1	37.25	2	37.30	37.20	-1	9,190	-0.01%
2023/10/16	0.1	37.35	0	0.00	37.35	0.1	9,295	0.00%
2023/10/12	0	0.00	2	37.25	37.40	-2	9,474	-0.02%
2023/10/11	0	0.00	4.8	37.22	37.35	-4.8	9,524	-0.05%
2023/10/06	1	36.80	0	0.00	36.75	1	9,518	0.01%
2023/10/03	6	36.24	1.6	36.23	36.15	4.4	9,588	0.05%
2023/10/02	6	36.77	1	36.65	36.65	5	9,602	0.05%
2023/09/27	0	0.00	1	37.00	36.95	-1	9,641	-0.01%
2023/09/26	3.6	37.50	1	37.35	37.45	2.6	9,665	0.03%
2023/09/22	0	0.00	0.2	37.95	38.15	-0.2	9,667	0.00%
2023/09/21	8.1	38.04	16.1	38.15	37.95	-8	9,652	-0.08%
2023/09/20	6.1	38.43	4	38.59	38.40	2.1	9,623	0.02%
2023/09/19	1.3	38.37	4	38.60	38.40	-2.7	9,625	-0.03%
2023/09/18	2	38.85	14	38.78	38.70	-12	9,616	-0.12%
2023/09/15	22	37.76	16	37.48	38.50	6	9,394	0.06%
2023/09/14	1	36.75	0	0.00	36.75	1	9,158	0.01%
2023/09/12	5	36.00	0.4	36.20	36.20	4.6	9,426	0.05%
2023/09/11	2	36.10	5	36.10	36.05	-3	9,635	-0.03%
2023/09/08	0	0.00	43	35.65	36.10	-43	9,678	-0.44%
2023/09/07	9	35.81	0	0.00	35.75	9	9,781	0.09%
2023/09/06	13.1	36.56	25.9	36.71	36.45	-12.8	9,722	-0.13%
2023/09/05	1.2	37.23	5	37.10	37.25	-3.8	9,727	-0.04%
2023/09/04	29.8	36.93	2.6	36.52	37.20	27.2	9,828	0.28%
2023/09/01	6	36.18	1	36.55	36.50	5	9,728	0.05%
2023/08/31	14	36.32	1	36.60	36.30	13	9,783	0.13%
2023/08/30	1	36.20	0	0.00	36.25	1	10,015	0.01%
2023/08/29	20	35.65	0	0.00	35.75	20	10,067	0.20%
2023/08/28	3	35.85	0	0.00	35.90	3	10,061	0.03%
2023/08/25	6	36.00	0	0.00	35.90	6	10,129	0.06%
2023/08/24	0	0.00	2	35.90	35.95	-2	10,120	-0.02%
2023/08/23	5.1	36.05	2	36.00	35.95	3.1	10,120	0.03%
2023/08/22	5	36.02	0	0.00	35.90	5	10,143	0.05%
2023/08/21	2	36.43	0	0.00	36.30	2	10,124	0.02%
2023/08/18	5	36.75	5	37.20	37.00	0	10,110	0.00%
2023/08/17	1	36.65	12	36.06	36.45	-11	10,050	-0.11%
2023/08/16	35	35.91	0	0.00	36.30	35	10,040	0.35%
2023/08/15	23.4	37.17	0	0.00	37.00	23.4	9,926	0.24%
2023/08/14	26	37.66	2	37.75	37.75	24	9,799	0.24%
2023/08/11	10	39.21	7	39.24	39.45	3	9,620	0.03%
2023/08/10	4	39.56	1	39.80	39.80	3	9,544	0.03%
2023/08/09	20.2	39.78	0	0.00	40.05	20.2	9,515	0.21%
2023/08/08	21	40.20	1	40.35	40.40	20	9,482	0.21%
2023/08/07	0	0.00	2	40.15	40.50	-2	9,485	-0.02%
2023/08/04	5	40.27	9	40.23	40.45	-4	9,448	-0.04%
2023/08/02	7.2	40.58	7	40.13	40.15	0.2	9,483	0.00%
2023/08/01	0	0.00	1.1	39.40	39.40	-1.1	9,383	-0.01%
2023/07/31	20.1	39.35	26	39.26	39.50	-6	9,346	-0.06%
2023/07/28	36	39.98	68.3	40.01	39.95	-32.3	9,096	-0.35%
2023/07/27	13	49.35	38	49.60	49.90	-25	8,302	-0.30%
2023/07/26	31.5	48.96	10	48.97	48.90	21.5	7,702	0.28%
2023/07/25	12	48.95	5	48.94	48.95	7	7,395	0.10%
2023/07/24	12	48.50	3	48.55	48.80	9	7,187	0.13%
2023/07/21	23	48.68	4	49.19	48.70	19	7,075	0.27%
2023/07/20	4	48.43	42.5	49.21	49.45	-38.5	6,883	-0.56%
2023/07/19	5	47.66	1	47.55	47.80	4	6,469	0.06%
2023/07/18	6.1	47.36	1	47.85	47.95	5.1	6,483	0.08%
2023/07/17	3.3	47.94	0	48.00	48.00	3.3	6,400	0.05%
2023/07/14	6.1	47.76	2	47.75	47.75	4	6,419	0.06%
2023/07/13	25	47.53	0	0.00	47.45	25	6,444	0.39%
2023/07/12	2	47.00	0	0.00	47.00	2	6,470	0.03%
2023/07/11	3	47.13	0	0.00	47.20	3	6,483	0.05%
2023/07/10	1	47.05	0	0.00	47.10	1	6,561	0.02%
2023/07/07	4	46.95	2	47.10	47.15	2	6,701	0.03%
2023/07/05	0	0.00	1	48.05	48.05	-1	6,681	-0.01%
2023/07/04	7.2	48.19	1	48.15	48.20	6.2	6,685	0.09%
2023/07/03	1	48.00	0.3	47.95	47.95	0.7	6,792	0.01%
2023/06/30	1	47.45	0	0.00	47.40	1	6,819	0.01%
2023/06/29	3	47.45	0	0.00	47.35	3	6,857	0.04%
2023/06/27	13	47.72	7	47.82	47.45	6	6,872	0.09%
2023/06/26	2.4	47.43	0	0.00	47.60	2.4	6,845	0.03%
2023/06/21	2	47.25	0	0.00	47.30	2	6,845	0.03%
2023/06/20	8	47.48	15	47.25	47.50	-7	6,847	-0.10%
2023/06/19	13	47.96	6	48.10	47.90	7	6,836	0.10%
2023/06/16	10	48.75	14	48.42	48.35	-4	6,840	-0.06%
2023/06/15	0	0.00	3	47.78	47.95	-3	6,728	-0.04%
2023/06/14	0	0.00	5	46.90	47.00	-5	6,682	-0.07%
2023/06/13	21	46.51	0	0.00	46.40	21	6,970	0.30%
2023/06/12	10	47.00	0	0.00	46.95	10	7,263	0.14%
2023/06/09	3	47.07	1	47.35	47.40	2	8,323	0.02%
2023/06/08	3	47.28	12	47.33	47.25	-9	8,588	-0.10%
2023/06/07	7	46.96	11	46.95	47.00	-4	8,554	-0.05%
2023/06/06	18	46.96	16	46.98	46.90	2	8,634	0.02%
2023/06/05	3	47.07	15	46.71	46.90	-12	8,690	-0.14%
2023/06/02	0	0.00	2	45.65	45.70	-2	8,633	-0.02%
2023/06/01	2	45.23	0	45.45	45.45	2	8,797	0.02%
2023/05/31	5	45.10	0	0.00	45.10	5	8,817	0.06%
2023/05/30	9	45.29	0.1	45.30	45.25	8.9	8,776	0.10%
2023/05/29	0	0.00	2	45.23	45.25	-2	8,852	-0.02%
2023/05/26	0	0.00	33	45.00	44.95	-33	8,870	-0.37%
2023/05/24	12	45.50	0	0.00	45.60	12	8,931	0.13%
2023/05/23	0	0.00	13	45.55	45.40	-13	8,963	-0.15%
2023/05/22	0	0.00	18	45.30	45.50	-18	8,960	-0.20%
2023/05/18	1	44.85	0	0.00	44.85	1	8,996	0.01%
2023/05/17	8	44.63	1	44.70	44.70	7	9,283	0.08%
2023/05/16	0	0.00	1	44.35	44.70	-1	9,368	-0.01%
2023/05/15	3	43.87	0	0.00	44.05	3	9,356	0.03%
2023/05/12	2	44.15	3	44.12	43.90	-1	9,421	-0.01%
2023/05/11	2	44.15	3	44.12	44.35	-1	9,425	-0.01%
2023/05/10	7	44.41	2	44.60	44.60	5	9,459	0.05%
2023/05/09	8	44.60	9.1	44.63	44.45	-1.1	9,511	-0.01%
2023/05/08	0	0.00	6	45.55	45.45	-6	9,438	-0.06%
2023/05/05	1	44.85	2	44.90	45.00	-1	9,411	-0.01%
2023/05/04	1	44.60	5.1	44.50	44.70	-4.1	9,540	-0.04%
2023/05/03	10	44.65	0	0.00	44.55	10	9,806	0.10%
2023/04/28	1	44.35	5	44.35	44.45	-4	10,123	-0.04%
2023/04/27	1	43.80	0	0.00	43.85	1	10,157	0.01%
2023/04/26	7	43.18	1	43.30	43.25	6	10,176	0.06%
2023/04/25	8	43.57	0	0.00	43.40	8	10,141	0.08%
2023/04/24	0	0.00	4	44.20	44.05	-4	10,117	-0.04%
2023/04/21	4	44.38	0	0.00	44.20	4	10,201	0.04%
2023/04/20	2	44.93	0	0.00	44.85	2	10,184	0.02%
2023/04/19	5	45.05	0	0.00	45.05	5	10,215	0.05%
2023/04/18	0	0.00	2	45.60	45.35	-2	10,145	-0.02%
2023/04/14	0	0.00	1.8	45.45	45.35	-1.8	10,046	-0.02%
2023/04/13	1.1	45.41	5	45.52	45.45	-3.9	10,047	-0.04%
2023/04/12	21	45.56	1	45.50	45.30	20	10,044	0.20%
2023/04/11	3	44.80	0	0.00	44.80	3	9,940	0.03%
2023/04/10	1	44.95	2	45.02	44.90	-1	9,940	-0.01%
2023/04/07	7	44.89	3	44.90	44.85	4	9,949	0.04%
2023/04/06	6	44.92	5	44.83	44.85	1	10,057	0.01%
2023/03/31	1	45.80	0	0.00	45.50	1	10,114	0.01%
2023/03/30	3	45.45	2	45.45	45.60	1	10,624	0.01%
2023/03/29	2.4	45.36	0	0.00	45.40	2.4	11,252	0.02%
2023/03/28	10.3	45.50	0	0.00	45.35	10.3	11,750	0.09%
2023/03/27	11	45.53	10	45.48	45.50	1	12,350	0.01%
2023/03/24	5	45.17	4	45.25	45.15	1	12,834	0.01%
2023/03/23	4	45.25	1	45.25	45.25	3	13,167	0.02%
2023/03/22	1	45.60	2	45.55	45.50	-1	13,439	-0.01%
2023/03/21	0.5	45.45	3	45.52	45.30	-2.5	13,955	-0.02%
2023/03/20	1	45.30	2	45.30	45.20	-1	14,144	-0.01%
2023/03/17	6	44.97	10	45.25	45.45	-4	14,211	-0.03%
2023/03/16	25	44.92	4	44.50	44.50	21	14,219	0.15%
2023/03/15	15.3	46.65	13.1	46.43	45.80	2.2	14,140	0.02%
2023/03/14	77.6	47.05	23	47.02	46.55	54.6	14,124	0.39%
2023/03/13	8	45.18	10	45.13	45.35	-2	13,791	-0.01%
2023/03/10	2	44.20	42.1	44.35	44.40	-40.1	13,477	-0.30%
2023/03/09	2	44.65	52	44.77	44.70	-50	13,485	-0.37%
2023/03/08	1	44.90	3	45.08	45.10	-2	13,415	-0.01%
2023/03/07	6	44.86	30	45.07	45.00	-24	13,319	-0.18%
2023/03/06	3	44.52	3	44.50	44.50	0	13,125	0.00%
2023/03/03	3	43.65	2	43.45	43.60	1	12,992	0.01%
2023/03/02	4	43.08	0	0.00	43.40	4	13,007	0.03%
2023/03/01	7	43.09	5	43.10	43.10	2	13,041	0.02%
2023/02/24	3	43.45	21	43.45	43.50	-18	13,046	-0.14%
2023/02/23	1	43.65	2	43.50	43.60	-1	13,118	-0.01%
2023/02/22	3	43.12	7	43.18	43.20	-4	13,291	-0.03%
2023/02/21	13	43.30	0	0.00	43.45	13	13,412	0.10%
2023/02/20	10	43.40	0	0.00	43.50	10	13,750	0.07%
2023/02/17	15	42.70	7	42.71	42.80	8	14,206	0.06%
2023/02/16	14	43.02	2	43.10	43.10	12	14,818	0.08%
2023/02/15	11	43.25	6	43.27	42.90	5	14,935	0.03%
2023/02/14	28	43.86	5	43.90	43.95	23	14,645	0.16%
2023/02/13	1	44.10	0	0.00	44.15	1	14,664	0.01%
2023/02/10	3	43.92	18	44.19	43.80	-15	14,750	-0.10%
2023/02/09	12	44.45	3	44.48	44.40	9	14,925	0.06%
2023/02/08	0	0.00	1	44.25	44.20	-1	14,944	-0.01%
2023/02/07	0	0.00	6	44.11	44.35	-6	14,906	-0.04%
2023/02/06	10	43.96	0	0.00	43.95	10	14,902	0.07%
2023/02/03	4	44.23	2	44.30	44.20	2	14,902	0.01%
2023/02/02	10	44.70	2	44.68	44.95	8	14,847	0.05%
2023/02/01	2	44.53	15	44.60	44.90	-13	14,751	-0.09%
2023/01/31	1	44.55	2	44.55	44.80	-1	14,533	-0.01%
2023/01/30	1	43.80	2	44.18	44.30	-1	14,397	-0.01%
2023/01/17	0	0.00	1	43.50	43.50	-1	14,281	-0.01%
2023/01/16	1	43.00	1	43.30	43.00	0	14,298	0.00%
2023/01/13	1	43.10	9	43.19	43.00	-8	14,313	-0.06%
2023/01/12	21	43.44	7	43.44	43.40	14	14,410	0.10%
2023/01/11	1	43.55	8	43.39	43.20	-7	14,393	-0.05%
2023/01/10	7	42.99	4	43.03	42.90	3	14,346	0.02%
2023/01/09	9	42.46	1.1	42.73	42.75	7.9	14,339	0.06%
2023/01/06	0	0.00	1	42.35	42.30	-1	14,457	-0.01%
2023/01/05	1	42.80	0	0.00	42.25	1	14,714	0.01%
2023/01/03	1	42.05	1	42.55	42.60	0	14,803	0.00%
2022/12/30	0	0.00	5	42.19	42.40	-5	14,786	-0.03%
2022/12/29	2	41.10	1	41.75	41.35	1	14,795	0.01%
2022/12/28	5	42.25	1	41.65	41.65	4	14,922	0.03%
2022/12/27	1	42.05	2	42.05	42.25	-1	15,021	-0.01%
2022/12/26	6	42.28	3	42.05	42.10	3	15,103	0.02%
2022/12/23	18	43.12	8	43.08	43.15	10	15,177	0.07%
2022/12/22	14	42.94	3	44.00	44.00	11	15,033	0.07%
2022/12/21	8.1	42.61	23	42.82	43.00	-14.9	14,606	-0.10%
2022/12/20	11	41.68	2	42.23	41.50	9	14,020	0.06%
2022/12/19	16	42.40	3	42.00	42.00	13	13,648	0.10%
2022/12/16	2	43.95	3.1	44.37	43.55	-1.1	13,086	-0.01%
2022/12/15	28.1	44.98	27	45.07	44.75	1.1	12,606	0.01%
2022/12/14	2	43.68	23	43.76	44.20	-21	12,315	-0.17%
2022/12/13	6	44.33	22	43.90	43.60	-16	12,024	-0.13%
2022/12/12	11	41.85	18	42.05	42.45	-7	11,484	-0.06%
2022/12/09	6	43.23	0	0.00	43.15	6	11,255	0.05%
2022/12/08	6.9	43.03	7.1	43.07	43.20	-0.2	11,166	0.00%
2022/12/07	16	42.93	12	43.45	43.10	4	11,063	0.04%
2022/12/06	33	43.25	25	43.28	42.80	8	10,897	0.07%
2022/12/05	8	42.87	35.3	42.55	43.30	-27.3	10,634	-0.26%
2022/12/02	5	40.65	15	40.53	40.50	-10	9,993	-0.10%
2022/12/01	8	40.95	5	40.83	40.50	3	10,017	0.03%
2022/11/30	2	40.33	1	40.30	40.25	1	9,943	0.01%
2022/11/29	0	0.00	2	40.00	40.15	-2	9,927	-0.02%
2022/11/28	5	39.62	0	0.00	39.55	5	9,958	0.05%
2022/11/25	2	40.13	4	40.43	40.00	-2	10,050	-0.02%
2022/11/24	4	40.03	3	39.95	40.05	1	10,023	0.01%
2022/11/21	3	39.63	16	39.81	40.15	-13	10,088	-0.13%
2022/11/18	2	40.30	9	40.22	39.90	-7	10,079	-0.07%
2022/11/17	0	0.00	18	40.90	41.10	-18	9,984	-0.18%
2022/11/16	8	41.42	19	41.20	40.85	-11	9,873	-0.11%
2022/11/15	9	41.47	16.1	41.54	41.30	-7.1	9,570	-0.07%
2022/11/14	10	40.59	20	40.28	40.80	-10	9,242	-0.11%
2022/11/11	7	39.93	24.1	39.29	39.25	-17.1	9,020	-0.19%
2022/11/10	1	39.30	10	39.30	39.35	-9	9,116	-0.10%
2022/11/09	26	39.75	12	39.85	39.60	14	9,324	0.15%
2022/11/08	5	39.40	1	39.50	39.45	4	9,820	0.04%
2022/11/07	0	0.00	25	38.79	39.40	-25	10,501	-0.24%
2022/11/04	2	37.43	0	0.00	37.45	2	10,317	0.02%
2022/11/03	0	0.00	10	37.70	37.70	-10	10,263	-0.10%
2022/11/02	2	38.00	6	38.04	38.05	-4	10,278	-0.04%
2022/11/01	26	37.47	5	37.70	37.60	21	10,259	0.20%
2022/10/31	2	37.65	8.1	37.66	37.75	-6.1	10,240	-0.06%
2022/10/28	32	37.97	0	0.00	37.80	32	10,252	0.31%
2022/10/27	0	0.00	40.4	38.55	38.85	-40.4	10,283	-0.39%
2022/10/26	2	38.33	2	38.30	38.15	0	10,434	0.00%
2022/10/25	3	38.33	1	38.60	38.75	2	10,655	0.02%
2022/10/24	3.2	38.92	10	38.80	38.70	-6.8	10,661	-0.06%
2022/10/21	0	0.00	1	38.90	38.45	-1	10,610	-0.01%
2022/10/20	7	37.37	1	37.80	38.65	6	10,581	0.06%
2022/10/19	12	38.52	1	38.30	38.15	11	10,544	0.10%
2022/10/18	16	39.28	0	0.00	38.90	16	10,689	0.15%
2022/10/17	6	38.09	2	38.40	39.10	4	10,730	0.04%
2022/10/14	6	39.07	30.5	39.02	39.10	-24.5	10,733	-0.23%
2022/10/13	15	38.58	24	38.51	37.20	-9	10,777	-0.08%
2022/10/12	1	38.25	1	38.90	39.00	0	10,866	0.00%
2022/10/11	1	38.00	2	38.65	38.45	-1	10,944	-0.01%
2022/10/07	3	39.20	6	39.27	39.20	-3	10,890	-0.03%
2022/10/06	8	38.75	3	39.07	39.20	5	10,921	0.05%
2022/10/05	7	39.56	5	39.23	39.20	2	10,898	0.02%
2022/10/04	4	38.58	2.5	39.03	39.30	1.5	10,783	0.01%
2022/10/03	1	38.10	0	0.00	38.10	1	10,661	0.01%
2022/09/30	2	37.75	9.4	37.00	37.80	-7.4	10,679	-0.07%
2022/09/29	2	35.93	3	36.03	35.90	-1	10,539	-0.01%
2022/09/28	7	36.61	2.1	36.31	35.25	4.9	10,558	0.05%
2022/09/27	6	36.69	2	37.18	37.10	4	10,453	0.04%
2022/09/26	3	37.51	0	0.00	37.20	3	10,454	0.03%
2022/09/23	0	0.00	6	39.27	39.00	-6	10,523	-0.06%
2022/09/22	2	38.90	31	38.57	39.00	-29	10,588	-0.27%
2022/09/21	6	39.07	6	39.58	38.85	0	10,574	0.00%
2022/09/20	5	39.08	0.2	39.35	39.35	4.8	10,530	0.05%
2022/09/19	0	0.00	1	39.30	39.00	-1	10,591	-0.01%
2022/09/16	0	0.00	2	39.40	39.00	-2	10,671	-0.02%
2022/09/15	0	0.00	10	39.80	39.60	-10	10,794	-0.09%
2022/09/14	27	39.35	3	39.18	39.55	24	10,933	0.22%
2022/09/13	0	0.00	12	40.02	40.00	-12	11,066	-0.11%
2022/09/12	10	39.60	4	39.74	39.85	6	11,356	0.05%
2022/09/08	12	39.08	18	38.81	39.10	-6	11,407	-0.05%
2022/09/07	6	37.53	10	37.56	37.50	-4	11,508	-0.03%
2022/09/06	6	37.67	0	0.00	37.80	6	11,585	0.05%
2022/09/05	1.1	37.61	7	37.83	37.85	-5.9	11,855	-0.05%
2022/09/02	13	38.20	20	38.10	38.05	-7	12,013	-0.06%
2022/09/01	7.2	38.72	5	38.73	38.65	2.2	11,982	0.02%
2022/08/31	3.9	39.40	0	39.40	39.55	3.9	11,877	0.03%
2022/08/30	1	39.65	0	0.00	39.70	1	11,907	0.01%
2022/08/29	4.1	39.27	0.2	39.40	39.40	3.9	11,903	0.03%
2022/08/26	15	40.73	1	40.75	40.45	14	11,929	0.12%
2022/08/25	14.4	40.28	14.3	40.59	40.35	0.1	11,897	0.00%
2022/08/24	25.4	40.15	26.2	40.50	40.15	-0.8	11,867	-0.01%
2022/08/23	0	0.00	11	39.85	39.85	-11	11,826	-0.09%
2022/08/22	3	40.07	2	40.30	40.15	1	11,853	0.01%
2022/08/19	9.1	40.58	4.1	40.72	40.65	4.9	11,942	0.04%
2022/08/18	10.2	40.49	32	40.65	40.65	-21.8	11,930	-0.18%
2022/08/17	17	39.96	6	39.93	39.55	11	11,527	0.10%
2022/08/16	27.3	39.33	12.1	39.49	39.20	15.2	11,415	0.13%
2022/08/15	40.1	39.68	11	39.85	39.90	29.1	11,331	0.26%
2022/08/12	19	38.39	24	38.08	39.15	-5	10,931	-0.05%
2022/08/11	2	35.60	4	35.68	35.70	-2	10,485	-0.02%
2022/08/10	0	0.00	9	35.45	35.20	-9	10,598	-0.08%
2022/08/08	1	35.30	0	0.00	35.40	1	10,751	0.01%
2022/08/05	1	34.70	3	34.83	34.90	-2	10,838	-0.02%
2022/08/04	6.3	34.06	8	34.01	34.35	-1.8	11,011	-0.02%
2022/08/03	8	34.44	12	34.35	34.50	-4	11,353	-0.04%
2022/08/02	13	35.31	10	35.08	35.10	3	11,533	0.03%
2022/08/01	0	0.00	11	36.33	36.20	-11	11,541	-0.10%
2022/07/29	1	34.75	1	34.90	34.90	0	11,473	0.00%
2022/07/28	5	35.15	0	0.00	34.90	5	11,664	0.04%
2022/07/27	0	0.00	5	35.00	35.40	-5	11,856	-0.04%
2022/07/26	6	35.12	1	35.45	35.10	5	12,006	0.04%
2022/07/25	30	35.77	10	35.78	36.00	20	12,154	0.16%
2022/07/22	5	34.90	30.2	34.75	34.90	-25.2	12,173	-0.21%
2022/07/21	3	34.77	4	34.55	35.05	-1	12,496	-0.01%
2022/07/20	8	34.79	1	34.75	34.85	7	13,085	0.05%
2022/07/19	32	35.73	10	35.96	36.05	22	13,222	0.17%
2022/07/18	14	34.95	1	34.95	35.10	13	13,270	0.10%
2022/07/15	1.2	34.06	14	33.84	33.95	-12.8	13,581	-0.09%
2022/07/14	1	34.30	11	34.25	34.35	-10	14,020	-0.07%
2022/07/13	6	33.92	0	0.00	33.80	6	14,450	0.04%
2022/07/12	2	34.10	0	0.00	33.80	2	15,070	0.01%
2022/07/11	16	34.66	0	0.00	34.75	16	16,432	0.10%
2022/07/08	0	0.00	13	35.17	35.20	-13	17,518	-0.07%
2022/07/07	0	0.00	1	34.00	34.15	-1	17,960	-0.01%
2022/07/06	1	33.70	0	0.00	33.20	1	18,262	0.01%
2022/07/01	18	33.48	10	34.08	33.10	8	19,182	0.04%
2022/06/30	13	34.20	11	33.86	33.85	2	19,088	0.01%
2022/06/29	2	35.08	10	35.11	35.25	-8	19,044	-0.04%
2022/06/28	8	35.36	2	35.65	35.55	6	19,123	0.03%
2022/06/27	1	35.25	1	36.10	36.25	0	19,247	0.00%
2022/06/24	7	35.01	11	35.23	35.00	-4	19,434	-0.02%
2022/06/23	11.1	35.27	10	34.80	34.90	1.1	19,826	0.01%
2022/06/22	11.1	36.52	3	35.53	35.30	8.1	19,939	0.04%
2022/06/21	17	36.37	12	36.39	37.10	5	20,052	0.02%
2022/06/20	38	36.70	24	35.82	35.40	14	20,063	0.07%
2022/06/17	10	38.03	16	38.19	38.05	-6	20,080	-0.03%
2022/06/16	17	39.73	11	40.16	38.55	6	20,302	0.03%
2022/06/15	10	40.23	11	40.52	40.05	-1	20,177	0.00%
2022/06/14	41	40.11	12	40.53	40.10	29	20,186	0.14%
2022/06/13	10.3	41.80	2	41.60	41.55	8.3	20,189	0.04%
2022/06/10	6	42.90	1	43.10	43.05	5	20,320	0.02%
2022/06/09	1.2	43.64	1	43.40	43.50	0.2	20,501	0.00%
2022/06/08	31	43.71	2	44.03	43.65	29	20,746	0.14%
2022/06/07	1	43.50	5.5	43.59	43.60	-4.5	21,127	-0.02%
2022/06/06	23	43.60	423	43.52	43.50	-400	21,937	-1.82%	大賣/鉅額交易
2022/06/02	6.1	43.05	0	0.00	43.05	6.1	23,276	0.03%
2022/06/01	4.1	43.54	0	0.00	43.50	4.1	24,187	0.02%
2022/05/31	8.5	43.44	0	0.00	43.40	8.5	24,685	0.03%
2022/05/30	2	43.65	6	43.93	43.95	-4	25,052	-0.02%
2022/05/27	9	43.16	5	42.99	43.30	4	25,972	0.02%
2022/05/26	17	43.42	14	43.58	43.10	3	27,434	0.01%
2022/05/24	8	44.83	0	0.00	44.10	8	28,713	0.03%
2022/05/23	2	44.75	5	44.54	44.75	-3	29,280	-0.01%
2022/05/20	0.4	43.70	6	44.01	44.00	-5.6	30,567	-0.02%
2022/05/19	16	42.70	2	42.65	42.80	14	32,307	0.04%
2022/05/18	2	43.95	6	44.38	44.35	-4	32,193	-0.01%
2022/05/17	2	43.43	3	44.13	43.40	-1	32,340	0.00%
2022/05/16	3	43.97	5	44.30	43.40	-2	32,550	-0.01%
2022/05/13	2	43.95	0	0.00	44.05	2	32,778	0.01%
2022/05/12	21	44.25	28	43.88	43.20	-7	32,971	-0.02%
2022/05/11	25	44.45	17	44.26	44.20	8	33,247	0.02%
2022/05/10	13	42.72	4	42.81	43.25	9	33,356	0.03%
2022/05/09	11	44.05	2	43.73	43.70	9	33,675	0.03%
2022/05/06	9	44.70	4	44.90	45.00	5	33,997	0.01%
2022/05/05	15	45.48	15.1	45.55	45.90	-0.1	34,340	0.00%
2022/05/04	12	44.61	0	0.00	44.25	12	34,184	0.04%
2022/05/03	9	44.18	6	44.50	44.80	3	34,135	0.01%
2022/04/29	15.1	44.41	4	44.75	44.40	11.1	34,173	0.03%
2022/04/28	23.1	44.69	2	44.93	44.40	21.1	34,662	0.06%
2022/04/27	34.3	44.67	7	44.74	44.40	27.3	34,657	0.08%
2022/04/26	56	46.67	25	46.82	46.20	31	34,331	0.09%
2022/04/25	30.1	48.67	59	48.57	48.50	-28.9	33,674	-0.09%
2022/04/22	24	50.58	12	50.32	50.20	12	33,346	0.04%
2022/04/21	17	51.44	15	51.65	50.60	2	33,109	0.01%
2022/04/20	419	52.15	5	53.12	52.20	414	32,891	1.26%	大買/鉅額交易
2022/04/19	11	53.14	10.7	53.64	53.90	0.3	32,581	0.00%
2022/04/18	37	54.27	35	53.89	53.00	2	32,184	0.01%
2022/04/15	46	55.54	84	55.62	55.00	-38	31,634	-0.12%
2022/04/14	60	53.96	128.5	54.41	54.00	-68.5	30,359	-0.23%	大賣/
2022/04/13	7.5	52.29	61	52.54	53.00	-53.5	29,278	-0.18%
2022/04/12	35	51.95	35	51.80	51.70	0	28,859	0.00%
2022/04/11	9	51.41	48.6	51.53	51.70	-39.6	28,640	-0.14%
2022/04/08	47	50.14	26	49.71	51.00	21	28,184	0.07%
2022/04/07	12	49.23	2	49.95	48.75	10	27,881	0.04%
2022/04/06	0	0.00	2.1	49.75	49.80	-2.1	27,734	-0.01%
2022/04/01	4.3	49.11	5	49.28	49.50	-0.7	27,704	0.00%
2022/03/31	4	49.11	15	49.03	49.00	-11	27,783	-0.04%
2022/03/30	6	48.86	7	49.04	49.35	-1	27,849	0.00%
2022/03/29	22	49.07	0	0.00	49.00	22	27,771	0.08%
2022/03/28	34	49.73	15	49.91	49.95	19	27,694	0.07%
2022/03/25	18	51.88	13.1	51.89	52.20	4.9	27,615	0.02%
2022/03/24	7	51.74	12	51.44	51.70	-5	27,879	-0.02%
2022/03/23	2.5	50.68	5	50.90	51.20	-2.5	28,176	-0.01%
2022/03/22	49	51.54	65	50.90	50.90	-16	28,074	-0.06%
2022/03/21	9	51.14	13	50.90	50.20	-4	27,802	-0.01%
2022/03/18	14	49.65	880	49.43	49.40	-866	27,719	-3.12%	大賣/鉅額交易
2022/03/17	36	49.04	86	49.10	49.05	-50	28,002	-0.18%
2022/03/16	1	49.00	18	49.01	48.65	-17	28,087	-0.06%
2022/03/15	21	48.75	7	49.08	48.40	14	27,987	0.05%
2022/03/14	2	49.73	9	50.09	50.30	-7	28,451	-0.02%
2022/03/11	31	50.23	7	50.10	49.90	24	28,866	0.08%
2022/03/10	20	49.56	25	49.71	49.75	-5	28,819	-0.02%
2022/03/09	143.2	49.53	54	49.53	49.45	89.2	28,546	0.31%	大買/
2022/03/08	474	53.02	490	50.72	50.10	-16	27,909	-0.06%	大買/大賣/
2022/03/07	160	52.63	228	52.44	52.70	-68	26,610	-0.26%	大買/大賣/
2022/03/04	20	53.79	18	53.72	53.30	2	25,975	0.01%
2022/03/03	8	53.46	17	53.76	53.70	-9	25,921	-0.03%
2022/03/02	150	53.84	184	53.79	53.30	-34	26,163	-0.13%	大買/大賣/
2022/03/01	102	53.79	76	53.95	53.10	26	25,806	0.10%	大買/
2022/02/25	113	52.29	41	51.98	52.40	72	25,171	0.29%	大買/
2022/02/24	16	50.74	27	50.42	50.00	-11	24,996	-0.04%
2022/02/23	17	52.15	92	52.55	52.20	-75	24,477	-0.31%
2022/02/22	149.5	52.40	57	52.53	51.50	92.5	24,043	0.38%	大買/
2022/02/21	43	51.97	50.3	52.98	53.00	-7.3	22,923	-0.03%
2022/02/18	1	49.30	3	49.25	49.35	-2	21,290	-0.01%
2022/02/17	3	48.70	18	48.77	48.70	-15	21,620	-0.07%
2022/02/16	101	48.61	85	48.81	48.60	16	21,735	0.07%	大買/
2022/02/15	7	49.42	4	49.47	48.85	3	22,306	0.01%
2022/02/14	6	48.49	31.1	48.72	49.00	-25	23,658	-0.11%
2022/02/11	4	49.16	32	49.17	49.00	-28	23,657	-0.12%
2022/02/10	35	49.20	11	49.17	49.05	24	24,768	0.10%
2022/02/09	19	48.66	20	48.58	48.50	-1	26,164	0.00%
2022/02/08	1	47.79	9	47.93	48.05	-8	25,747	-0.03%
2022/02/07	5	47.10	8	46.78	47.50	-3	25,531	-0.01%
2022/01/26	162	44.11	66	44.11	44.10	96	25,252	0.38%	大買/
2022/01/25	7	44.64	2.1	44.71	44.20	4.9	25,659	0.02%
2022/01/24	20	44.70	22	44.69	44.70	-2	26,549	-0.01%
2022/01/21	25.1	45.70	29	45.66	45.55	-3.9	26,751	-0.01%
2022/01/20	2	44.20	0	0.00	45.45	2	26,341	0.01%
2022/01/19	62	43.97	0	0.00	43.70	62	26,647	0.23%
2022/01/17	2	44.00	5	44.00	44.20	-3	26,777	-0.01%
2022/01/14	252	44.24	110	44.25	44.25	142	27,100	0.52%	大買/大賣/鉅額交易
2022/01/13	0	0.00	6	45.15	45.15	-6	27,489	-0.02%
2022/01/12	0	0.00	37	44.47	44.55	-37	27,455	-0.13%
2022/01/10	146.1	44.40	36	44.01	44.05	110.1	27,959	0.39%	大買/鉅額交易
2022/01/06	10	45.10	0	0.00	45.20	10	28,276	0.04%
2022/01/05	46	45.34	2	45.35	45.05	44	28,627	0.15%
2022/01/04	5.1	45.35	6	45.29	45.30	-1	28,811	0.00%
2022/01/03	10	45.73	0	0.00	45.80	10	28,948	0.03%
2021/12/30	14.1	46.22	0	0.00	46.25	14.1	29,092	0.05%
2021/12/29	3	46.38	3	46.42	46.35	0	29,190	0.00%
2021/12/28	416	46.30	2	46.33	46.35	414	29,352	1.41%	大買/鉅額交易
2021/12/27	7	46.43	13	46.32	46.15	-6	29,712	-0.02%
2021/12/24	6	47.05	3	47.40	46.80	3	29,868	0.01%
2021/12/23	17	47.42	1	47.40	47.35	16	29,994	0.05%
2021/12/22	1	47.90	3	47.60	47.45	-2	30,262	-0.01%
2021/12/21	7	47.59	1	47.50	47.90	6	30,252	0.02%
2021/12/20	3	48.40	23	48.63	48.75	-20	30,013	-0.07%
2021/12/17	14	48.11	37	48.20	47.65	-23	29,641	-0.08%
2021/12/16	2	47.00	11	46.94	47.10	-9	29,247	-0.03%
2021/12/15	0	0.00	1	47.15	47.00	-1	29,461	0.00%
2021/12/14	6	47.00	3	46.98	46.70	3	29,633	0.01%
2021/12/13	23	48.05	6	48.08	47.90	17	29,623	0.06%
2021/12/10	5	47.57	36	47.58	47.00	-31	29,509	-0.11%
2021/12/09	1	47.60	6	47.84	47.30	-5	29,827	-0.02%
2021/12/08	72	48.28	83.1	47.88	47.60	-11.1	30,311	-0.04%
2021/12/07	51	47.80	24	47.51	47.95	27	29,991	0.09%
2021/12/03	7	46.72	129	46.35	46.20	-122	29,605	-0.41%	大賣/鉅額交易
2021/12/02	2	46.15	3	46.25	46.30	-1	29,860	0.00%
2021/12/01	3	46.50	20	46.21	46.20	-17	29,959	-0.06%
2021/11/30	50	46.45	22	46.56	46.05	28	30,063	0.09%
2021/11/29	24	46.23	18	46.75	46.20	6	30,010	0.02%
2021/11/26	16	47.63	42	47.79	47.75	-26	30,027	-0.09%
2021/11/25	19	47.54	22	47.47	47.65	-3	29,704	-0.01%
2021/11/24	40	47.34	28	46.95	47.05	12	29,565	0.04%
2021/11/23	27.1	45.66	28.6	45.87	45.65	-1.5	29,073	-0.01%
2021/11/22	21	44.38	30.5	43.93	44.65	-9.5	29,884	-0.03%
2021/11/19	146	44.41	12	43.89	43.70	134	30,030	0.45%	大買/鉅額交易
2021/11/18	17	44.77	32	44.66	44.55	-15	30,294	-0.05%
2021/11/17	8	45.37	4.1	45.76	45.05	3.9	30,370	0.01%
2021/11/16	26.5	46.21	15	45.92	45.45	11.5	30,546	0.04%
2021/11/15	8	46.94	37	47.37	46.75	-29	30,484	-0.10%
2021/11/12	38	49.12	24	48.78	48.30	14	31,117	0.04%
2021/11/11	74.1	49.02	91.1	49.63	49.40	-17	31,100	-0.05%
2021/11/10	34.1	46.87	404	46.56	46.75	-369.9	30,032	-1.23%	大賣/鉅額交易
2021/11/09	68	47.25	47	47.12	46.90	21	30,377	0.07%
2021/11/08	35	45.36	36	45.94	46.35	-1	29,604	0.00%
2021/11/05	11	42.42	7	42.11	42.15	4	28,942	0.01%
2021/11/04	7	42.09	12	42.20	42.55	-5	29,010	-0.02%
2021/11/03	16	41.34	39	41.48	41.75	-23	29,328	-0.08%
2021/11/02	21	40.68	21.4	40.47	40.30	-0.4	29,348	0.00%
2021/11/01	35	41.70	24.6	41.83	41.10	10.4	29,188	0.04%
2021/10/29	6	44.06	3	44.37	44.15	3	28,525	0.01%
2021/10/28	0	0.00	8.1	44.93	44.95	-8.1	28,490	-0.03%
2021/10/27	1	45.05	21	45.06	45.10	-20	28,676	-0.07%
2021/10/26	2	45.20	0	0.00	45.15	2	28,861	0.01%
2021/10/25	5	45.22	1	45.20	45.15	4	29,402	0.01%
2021/10/22	9.1	45.38	6	45.69	45.05	3.1	30,261	0.01%
2021/10/21	4	46.00	22	45.93	46.30	-18	30,821	-0.06%
2021/10/20	5.2	44.74	0	0.00	44.55	5.2	31,203	0.02%
2021/10/19	26.2	44.69	202	44.54	44.50	-175.8	31,961	-0.55%	大賣/鉅額交易
2021/10/18	26	45.08	14	45.97	45.00	12	33,279	0.04%
2021/10/15	4.3	44.89	0	0.00	44.90	4.3	34,479	0.01%
2021/10/14	4	44.75	1	44.60	44.75	3	35,965	0.01%
2021/10/13	202	44.56	7	44.64	44.60	195	38,464	0.51%	大買/鉅額交易
2021/10/12	12	44.72	6	44.61	44.60	6	39,356	0.02%
2021/10/08	1	44.70	4.1	44.50	44.55	-3.1	40,508	-0.01%
2021/10/07	2	44.20	7	44.47	44.65	-5	41,538	-0.01%
2021/10/06	57.1	44.24	3	44.52	44.45	54.1	43,305	0.12%
2021/10/05	6	44.30	5	44.66	44.90	1	45,729	0.00%
2021/10/04	52	44.32	21	44.71	44.20	31	46,599	0.07%
2021/10/01	2	45.13	9	45.09	45.10	-7	47,959	-0.01%
2021/09/30	20	45.67	0	0.00	45.85	20	49,915	0.04%
2021/09/29	5	45.14	1	45.10	45.00	4	51,403	0.01%
2021/09/28	4.7	45.14	3.4	45.01	45.00	1.3	53,570	0.00%
2021/09/27	9	45.83	7.5	45.32	45.30	1.5	57,480	0.00%
2021/09/24	310	45.75	6	46.35	45.70	304	62,167	0.49%	大買/鉅額交易
2021/09/23	22.4	45.84	12	45.93	45.80	10.4	69,601	0.01%
2021/09/22	5.3	45.72	4	45.61	45.75	1.3	76,836	0.00%
2021/09/17	5	48.26	15	47.80	47.75	-10	80,788	-0.01%
2021/09/15	5.1	48.58	1	48.60	48.75	4.1	83,489	0.00%
2021/09/14	13.3	49.48	19	49.62	49.30	-5.7	84,968	-0.01%
2021/09/13	54	49.68	66	50.04	50.50	-12	86,300	-0.01%
2021/09/10	13	49.37	17	49.24	48.75	-4	86,105	0.00%
2021/09/09	15.1	47.57	13	47.67	47.90	2.1	86,148	0.00%
2021/09/08	31	47.76	16	48.24	47.05	15	86,592	0.02%
2021/09/07	11.1	49.73	14	49.29	48.35	-2.9	86,871	0.00%
2021/09/06	15	49.87	26.1	49.40	49.20	-11.1	86,924	-0.01%
2021/09/03	30	49.84	39	49.55	48.85	-9	87,286	-0.01%
2021/09/02	54.1	50.05	61	49.08	48.60	-6.9	87,905	-0.01%
2021/09/01	67	50.74	58	50.32	50.20	9	88,583	0.01%
2021/08/31	62	50.17	49	50.48	50.60	13	88,670	0.01%
2021/08/30	38	50.98	33	50.11	49.95	5	89,428	0.01%
2021/08/27	12	49.01	37	49.68	50.20	-25	90,186	-0.03%
2021/08/26	94	50.44	72	49.95	49.00	22	90,929	0.02%
2021/08/25	6	47.93	5	48.06	48.10	1	92,275	0.00%
2021/08/24	9	47.54	8	47.79	48.35	1	93,545	0.00%
2021/08/23	9	47.36	3	47.75	47.70	6	96,102	0.01%
2021/08/20	13	46.37	23	46.52	46.00	-10	97,374	-0.01%
2021/08/19	5	47.59	6.1	47.64	46.55	-1.1	98,081	0.00%
2021/08/18	55.1	47.59	85	47.16	48.55	-29.9	98,353	-0.03%
2021/08/17	23	47.93	24	49.47	47.00	-1	97,910	0.00%
2021/08/16	21	50.63	18	50.35	50.40	3	97,863	0.00%
2021/08/13	30	52.49	15	52.48	52.30	15	98,613	0.02%
2021/08/12	15	52.23	36	52.25	53.50	-21	99,398	-0.02%
2021/08/11	58	52.31	65	51.41	50.90	-7	100,420	-0.01%
2021/08/10	50	51.53	30	50.93	50.90	20	99,818	0.02%
2021/08/09	32	51.61	21	51.89	51.50	11	101,040	0.01%
2021/08/06	9	51.20	30	51.39	51.00	-21	102,182	-0.02%
2021/08/05	22	51.15	3	51.30	50.90	19	103,966	0.02%
2021/08/04	21	52.97	3	52.30	52.20	18	105,230	0.02%
2021/08/03	15	53.28	7	53.30	53.50	8	108,385	0.01%
2021/08/02	21	52.73	27.2	53.75	54.10	-6.2	110,971	-0.01%
2021/07/30	63	53.67	35	52.85	52.00	28	111,955	0.03%
2021/07/29	13	52.32	13	52.52	53.60	0	113,192	0.00%
2021/07/28	17.2	52.15	19	52.28	51.30	-1.8	114,079	0.00%
2021/07/27	49.7	52.57	68	51.91	51.60	-18.3	115,128	-0.02%
2021/07/26	49	53.36	28.1	53.21	52.80	20.9	116,132	0.02%
2021/07/23	20	54.82	25.1	54.56	55.20	-5.1	116,839	0.00%
2021/07/22	56.1	54.91	54	54.56	53.60	2.1	116,605	0.00%
2021/07/21	78.1	59.28	44	58.06	56.50	34.1	116,067	0.03%
2021/07/20	38.1	59.41	40.1	58.61	58.40	-2	115,458	0.00%
2021/07/19	90	60.35	149	60.04	60.00	-59	115,103	-0.05%	大賣/
2021/07/16	59	58.49	29	58.45	58.30	30	115,684	0.03%
2021/07/15	25	56.41	59.1	57.11	58.50	-34.1	116,177	-0.03%
2021/07/14	52.3	54.80	22	55.25	54.40	30.3	116,278	0.03%
2021/07/13	53.4	58.13	53	58.08	56.30	0.4	116,504	0.00%
2021/07/12	76.6	60.16	131	59.34	59.60	-54.4	116,141	-0.05%	大賣/
2021/07/09	33	57.39	52	57.40	56.90	-19	114,318	-0.02%
2021/07/08	87	57.83	49	57.45	58.00	38	115,233	0.03%
2021/07/07	147.1	57.79	298	58.53	57.10	-150.9	114,284	-0.13%	大買/大賣/鉅額交易
2021/07/06	46.2	60.25	86.1	60.14	59.50	-39.9	113,346	-0.04%
2021/07/05	123	61.20	153.1	61.18	60.50	-30.1	112,774	-0.03%	大買/大賣/
2021/07/02	164.1	61.11	109.1	61.50	59.90	55	112,517	0.05%	大買/大賣/
2021/07/01	118.6	60.27	188	60.14	60.30	-69.4	110,796	-0.06%	大買/大賣/
2021/06/30	384.4	60.75	197	61.38	59.50	187.4	106,551	0.18%	大買/大賣/鉅額交易
2021/06/29	326.2	56.26	262	55.88	57.90	64.2	99,335	0.06%	大買/大賣/
2021/06/28	736	51.38	666	51.70	52.70	70	92,252	0.08%	大買/大賣/
2021/06/25	253	48.57	222	48.25	47.95	31	88,275	0.04%	大買/大賣/
2021/06/24	15	46.88	75	47.11	46.50	-60	86,098	-0.07%
2021/06/23	99	47.18	61	47.36	45.80	38	85,332	0.04%
2021/06/22	108	46.92	123	47.11	48.00	-15	83,604	-0.02%	大買/大賣/
2021/06/21	14	44.33	58.5	44.11	43.80	-44.5	81,795	-0.05%
2021/06/18	32	45.78	24	45.70	45.50	8	81,400	0.01%
2021/06/17	53	46.47	12	46.39	45.95	41	80,959	0.05%
2021/06/16	40	46.42	20	46.46	45.75	20	80,404	0.02%
2021/06/15	34	47.00	8	46.82	47.05	26	79,901	0.03%
2021/06/11	34	46.07	29	46.32	45.95	5	79,516	0.01%
2021/06/10	32	46.42	57.1	45.23	46.55	-25.1	79,163	-0.03%
2021/06/09	38.7	46.21	21	46.05	45.75	17.7	78,380	0.02%
2021/06/08	30	48.44	7	48.36	47.80	23	77,628	0.03%
2021/06/07	25.1	47.92	15	46.78	47.60	10.1	77,228	0.01%
2021/06/04	27.4	49.46	51	49.70	48.60	-23.6	76,205	-0.03%
2021/06/03	29.1	49.19	52	49.12	48.80	-22.9	75,253	-0.03%
2021/06/02	44	49.21	31	49.41	49.05	13	74,534	0.02%
2021/06/01	96	46.87	108	47.38	47.90	-12	72,757	-0.02%	大賣/
2021/05/31	191	47.09	82	47.19	46.00	109	72,920	0.15%	大買/鉅額交易
2021/05/28	6	44.43	90.7	44.30	44.95	-84.7	70,381	-0.12%
2021/05/27	58	41.63	45	41.64	40.90	13	69,091	0.02%
2021/05/26	34	40.14	76	40.32	40.70	-42	68,443	-0.06%
2021/05/25	50	39.91	38	40.48	39.75	12	67,979	0.02%
2021/05/24	49	40.15	31	40.52	40.20	18	67,863	0.03%
2021/05/21	96	39.83	87	39.95	40.30	9	67,958	0.01%
2021/05/20	134	40.30	147	40.35	39.50	-13	66,983	-0.02%	大買/大賣/
2021/05/19	127	41.07	38.4	40.58	41.50	88.6	65,721	0.13%	大買/
2021/05/18	32	37.50	27	37.67	37.75	5	64,142	0.01%
2021/05/17	16.1	35.33	58	34.78	34.35	-42	63,937	-0.07%
2021/05/14	179	39.49	285.1	37.70	37.40	-106.1	62,629	-0.17%	大買/大賣/鉅額交易
2021/05/13	222.4	40.24	178	39.62	39.35	44.4	60,892	0.07%	大買/大賣/
2021/05/12	91.1	44.24	76	45.68	43.70	15.1	58,931	0.03%
2021/05/11	216.5	52.20	87.2	52.29	48.55	129.3	57,459	0.23%	大買/鉅額交易
2021/05/10	110	51.97	159	52.10	53.00	-49	54,145	-0.09%	大買/大賣/
2021/05/07	66.5	49.01	84	48.57	49.40	-17.5	51,262	-0.03%
2021/05/06	51.3	48.27	213.1	48.80	49.45	-161.8	49,859	-0.32%	大賣/鉅額交易
2021/05/05	47	46.58	57	46.46	45.95	-10	48,126	-0.02%
2021/05/04	146.9	45.21	51	47.59	43.70	95.9	46,697	0.21%	大買/
2021/05/03	34	49.66	78	49.90	48.45	-44	45,015	-0.10%
2021/04/29	38	47.96	89	48.50	48.00	-51	43,382	-0.12%
2021/04/28	78.7	46.94	83	46.89	46.45	-4.3	41,922	-0.01%
2021/04/27	224.2	48.11	25	48.75	47.85	199.2	41,642	0.48%	大買/鉅額交易
2021/04/26	45	48.16	29	47.97	48.70	16	40,781	0.04%
2021/04/23	77.2	46.39	42	46.04	45.70	35.2	39,893	0.09%
2021/04/22	146	49.86	69.3	50.96	48.30	76.7	38,942	0.20%	大買/
2021/04/21	55.2	46.94	63.4	46.41	48.00	-8.2	35,741	-0.02%
2021/04/20	60.5	45.41	36	45.15	46.50	24.5	34,540	0.07%
2021/04/19	65	45.54	83	45.62	46.05	-18	33,267	-0.05%
2021/04/16	9	41.86	37.5	42.08	41.90	-28.5	31,918	-0.09%
2021/04/15	12	40.52	40	40.48	40.15	-28	30,497	-0.09%
2021/04/14	68	40.26	32	40.54	39.95	36	30,141	0.12%
2021/04/13	23.5	40.02	1	39.90	39.55	22.5	28,521	0.08%
2021/04/12	11	40.66	46	40.53	40.80	-35	28,017	-0.12%
2021/04/09	50	39.05	17.4	39.29	38.50	32.6	26,927	0.12%
2021/04/08	116	39.42	66.9	39.93	39.35	49.1	26,031	0.19%	大買/
2021/04/07	148	36.93	247.6	37.28	37.85	-99.6	24,214	-0.41%	大買/大賣/
2021/04/06	18	34.17	178	34.28	34.45	-160	22,297	-0.72%	大賣/鉅額交易
2021/04/01	30	31.23	23	31.33	31.35	7	22,073	0.03%
2021/03/31	16	31.23	59	31.51	31.35	-43	22,107	-0.19%
2021/03/30	4	30.86	36	31.03	31.10	-32	21,953	-0.15%
2021/03/29	10	30.61	8	30.41	30.50	2	22,022	0.01%
2021/03/26	1	29.80	6	29.97	29.80	-5	23,036	-0.02%
2021/03/25	17	29.59	6	29.50	29.65	11	23,726	0.05%
2021/03/24	1	29.50	2	29.60	29.40	-1	24,143	0.00%
2021/03/22	15	29.60	0	0.00	29.70	15	24,926	0.06%
2021/03/19	9	29.31	5	29.40	29.35	4	25,487	0.02%
2021/03/18	7	29.71	0	0.00	29.75	7	25,978	0.03%
2021/03/17	29	29.61	0	0.00	29.70	29	26,973	0.11%
2021/03/16	14	29.48	4	29.64	29.55	10	28,297	0.04%
2021/03/15	5	30.20	32	30.45	30.35	-27	28,818	-0.09%
2021/03/12	51	30.26	26	30.33	30.60	25	29,225	0.09%
2021/03/11	7	30.71	12	30.85	30.60	-5	30,507	-0.02%
2021/03/10	0	0.00	10	30.25	30.40	-10	31,505	-0.03%
2021/03/09	38	30.52	9	30.39	30.35	29	32,527	0.09%
2021/03/08	21	29.73	8.2	29.75	29.55	12.8	32,658	0.04%
2021/03/05	122	30.82	23	30.70	30.20	99	32,969	0.30%	大買/
2021/03/04	51.1	33.00	122	33.18	32.80	-70.9	33,058	-0.21%	大賣/
2021/03/03	9	31.17	23	31.48	31.60	-14	32,025	-0.04%
2021/03/02	39	31.23	33	31.19	30.45	6	33,205	0.02%
2021/02/26	29	31.35	31.1	31.38	31.20	-2.1	33,433	-0.01%
2021/02/25	2	31.00	14	31.08	30.90	-12	33,046	-0.04%
2021/02/24	64	30.48	170	30.70	30.35	-106	33,029	-0.32%	大賣/鉅額交易
2021/02/23	18	31.07	54	31.10	30.85	-36	32,714	-0.11%
2021/02/22	0	0.00	13	29.09	29.45	-13	32,028	-0.04%
2021/02/19	0	0.00	2	27.93	28.20	-2	31,837	-0.01%
2021/02/18	7	27.64	5	27.92	27.85	2	31,859	0.01%
2021/02/17	2	26.53	2	26.98	27.65	0	31,818	0.00%
2021/02/05	5	25.40	0	0.00	25.50	5	31,545	0.02%
2021/02/04	5	25.60	5	25.80	25.90	0	31,699	0.00%
2021/02/03	3	25.83	0	0.00	25.70	3	31,928	0.01%
2021/02/01	20	25.55	25	25.90	26.20	-5	32,775	-0.02%
2021/01/29	42	25.25	12	25.23	25.10	30	33,013	0.09%
2021/01/28	17	25.28	0	0.00	25.40	17	33,332	0.05%
2021/01/27	34	26.11	2	25.80	25.80	32	33,894	0.09%
2021/01/26	31	26.77	6	26.74	26.80	25	35,106	0.07%
2021/01/25	11	26.19	1	26.80	27.15	10	35,725	0.03%
2021/01/22	6	25.33	1	25.25	25.90	5	36,213	0.01%
2021/01/21	3	26.18	5	26.30	25.90	-2	36,365	-0.01%
2021/01/20	33.5	26.34	10	25.87	25.85	23.5	37,058	0.06%
2021/01/19	106	27.41	138	27.17	27.10	-32	36,744	-0.09%	大買/大賣/
2021/01/18	11	27.32	3	27.35	27.45	8	36,641	0.02%
2021/01/15	14	27.96	7	28.04	27.95	7	36,487	0.02%
2021/01/14	7	28.75	0	0.00	28.65	7	36,265	0.02%
2021/01/13	20	28.75	19	29.13	28.65	1	36,306	0.00%
2021/01/12	25	29.80	2	29.85	29.65	23	35,776	0.06%
2021/01/08	0	0.00	3	30.37	30.85	-3	35,398	-0.01%
2021/01/07	29	30.55	62	30.74	30.80	-33	35,250	-0.09%
2021/01/06	45	30.02	2	29.65	29.90	43	34,962	0.12%
2021/01/05	11	31.08	17	31.54	30.90	-6	35,339	-0.02%
2021/01/04	12	30.76	2	30.75	31.00	10	35,400	0.03%
2020/12/31	7	30.98	16	30.97	31.30	-9	35,206	-0.03%
2020/12/30	23	31.92	6	31.72	30.95	17	34,896	0.05%
2020/12/29	7	30.96	20	30.98	31.00	-13	34,474	-0.04%
2020/12/28	13	30.28	6	30.38	30.25	7	34,001	0.02%
2020/12/25	46	30.68	6	30.67	30.65	40	33,585	0.12%
2020/12/24	22	31.18	0	0.00	31.10	22	33,198	0.07%
2020/12/23	3	31.22	24	31.31	31.25	-21	32,986	-0.06%
2020/12/22	27	32.07	22	32.50	30.85	5	32,667	0.02%
2020/12/21	26	32.45	15.1	32.56	32.40	10.9	31,440	0.03%
2020/12/18	29	31.76	23	32.17	31.85	6	30,695	0.02%
2020/12/17	16	31.73	16	31.61	32.00	0	30,285	0.00%
2020/12/16	9	31.81	12	31.74	32.00	-3	29,947	-0.01%
2020/12/15	29	30.88	40	31.16	30.95	-11	29,343	-0.04%
2020/12/14	6	31.08	9	31.02	30.90	-3	28,754	-0.01%
2020/12/11	35	31.77	12.2	32.76	31.35	22.8	28,210	0.08%
2020/12/10	21	32.83	25.9	32.75	32.10	-4.9	27,234	-0.02%
2020/12/09	17	31.48	0	0.00	32.00	17	25,915	0.07%
2020/12/08	20	30.89	5.2	31.20	31.10	14.8	25,320	0.06%
2020/12/07	140	32.02	148	31.77	31.00	-8	24,861	-0.03%	大買/大賣/
2020/12/04	14	30.46	13	30.28	30.60	1	23,494	0.00%
2020/12/03	4	29.04	15	29.35	29.20	-11	22,316	-0.05%
2020/12/02	1	28.35	0	0.00	27.80	1	21,321	0.00%
2020/12/01	4	28.26	19	28.56	27.95	-15	20,950	-0.07%
2020/11/30	20	27.99	40	27.98	28.10	-20	20,195	-0.10%
2020/11/27	31	26.43	24	26.31	26.85	7	19,182	0.04%
2020/11/26	36	25.60	43	25.97	26.35	-7	18,505	-0.04%
2020/11/25	10	24.52	0	24.80	24.85	10	16,813	0.06%
2020/11/24	11	23.80	1	23.75	23.75	10	16,303	0.06%
2020/11/23	1	23.90	1	24.15	24.30	0	16,140	0.00%
2020/11/19	1	24.00	3	24.25	24.05	-2	15,636	-0.01%
2020/11/18	9	24.83	4	24.73	24.60	5	15,415	0.03%
2020/11/17	0.2	24.55	11	24.61	24.65	-10.8	15,220	-0.07%
2020/11/16	10	24.40	12	24.01	24.15	-2	15,186	-0.01%
2020/11/13	0	0.00	1	24.40	24.15	-1	15,049	-0.01%
2020/11/12	24	24.58	7	24.36	24.75	17	14,918	0.11%
2020/11/11	23	24.70	1.2	24.69	24.65	21.8	14,680	0.15%
2020/11/10	17	25.26	59	24.95	24.90	-42	14,494	-0.29%
2020/11/09	0	0.00	17	24.60	24.85	-17	13,952	-0.12%
2020/11/06	19	24.21	3	24.42	24.10	16	13,465	0.12%
2020/11/05	54	24.07	14	24.24	23.85	40	13,083	0.31%
2020/11/04	29	24.22	20.2	23.80	24.50	8.8	12,721	0.07%
2020/11/03	41	24.03	128	24.03	24.10	-87	12,087	-0.72%	大賣/
2020/11/02	73	22.67	21.2	22.46	23.15	51.8	10,669	0.49%
2020/10/30	53	22.29	27.2	22.06	21.90	25.8	9,912	0.26%
2020/10/29	22	22.95	34	22.91	22.65	-12	9,077	-0.13%
2020/10/28	12	22.86	41	23.23	22.90	-29	8,635	-0.34%
2020/10/27	1	20.80	3	21.23	21.50	-2	7,762	-0.03%
2020/10/26	0	0.00	1	21.15	21.05	-1	7,681	-0.01%
2020/10/23	3	21.05	1	21.05	21.00	2	7,646	0.03%
2020/10/22	21	20.80	1	20.70	20.65	20	7,590	0.26%
2020/10/21	5	21.10	5	21.45	21.30	0	7,424	0.00%
2020/10/20	3	20.47	2	20.35	20.35	1	7,186	0.01%
2020/10/19	1	20.90	4	20.95	20.80	-3	7,118	-0.04%
2020/10/16	1	21.00	5	21.18	21.15	-4	7,049	-0.06%
2020/10/15	7	21.49	0	0.00	21.60	7	6,976	0.10%
2020/10/13	7	22.15	8.9	22.27	22.30	-1.9	6,791	-0.03%
2020/10/12	2	22.00	21	21.95	22.00	-19	6,033	-0.31%
2020/10/08	0	0.00	1.1	19.81	20.00	-1.1	5,673	-0.02%
2020/10/07	3	19.60	0	0.00	19.75	3	5,705	0.05%
2020/09/30	0	0.00	3	19.70	19.65	-3	5,996	-0.05%
2020/09/28	0	0.00	0.1	19.15	19.05	-0.1	5,984	0.00%
2020/09/25	4	19.10	0	0.00	18.95	4	6,021	0.07%
2020/09/24	1	19.90	2	19.55	19.10	-1	6,006	-0.02%
2020/09/23	2	20.05	1	20.05	20.00	1	5,953	0.02%
2020/09/22	3	20.40	5.1	20.25	20.20	-2.1	5,992	-0.04%
2020/09/21	5	20.70	2	20.70	20.65	3	6,179	0.05%
2020/09/18	1	20.80	5	20.89	21.00	-4	6,485	-0.06%
2020/09/17	1	20.90	0	0.00	20.75	1	6,786	0.01%
2020/09/16	1	20.55	0	0.00	20.60	1	7,068	0.01%
2020/09/15	5	20.54	0	0.00	20.50	5	7,356	0.07%
2020/09/14	21	20.78	0	0.00	20.70	21	7,588	0.28%
2020/09/11	9	21.53	6	21.50	21.40	3	7,495	0.04%
2020/09/10	0	0.00	0.1	22.90	22.90	-0.1	7,258	0.00%
2020/09/09	0	0.00	5	22.65	22.85	-5	7,234	-0.07%
2020/09/08	3	22.30	7	22.21	22.15	-4	7,240	-0.06%
2020/09/07	4	22.65	1	22.30	22.45	3	7,304	0.04%
2020/09/03	6	22.20	1	22.15	22.10	5	7,259	0.07%
2020/09/02	0	0.00	22	22.27	22.40	-22	7,250	-0.30%
2020/09/01	39	21.49	1	21.60	21.70	38	7,186	0.53%
2020/08/31	2	21.30	0	0.00	21.25	2	7,149	0.03%
2020/08/28	1	21.00	0	0.00	21.25	1	7,154	0.01%
2020/08/27	1	21.50	1.2	21.13	21.00	-0.2	7,174	0.00%
2020/08/26	5	21.50	0	0.00	21.45	5	7,160	0.07%
2020/08/24	2	21.40	0	0.00	21.45	2	7,229	0.03%
2020/08/20	0	0.00	4	20.00	20.55	-4	7,288	-0.05%
2020/08/19	4	20.83	2	21.10	20.85	2	7,141	0.03%
2020/08/18	3	21.45	0	0.00	21.40	3	7,074	0.04%
2020/08/17	2	21.45	4	21.31	21.35	-2	7,102	-0.03%
2020/08/12	0	0.00	6	22.05	22.10	-6	7,016	-0.09%
2020/08/11	7	22.83	0	0.00	22.20	7	6,987	0.10%
2020/08/10	0	0.00	1	22.45	22.50	-1	6,916	-0.01%
2020/08/07	4	22.20	0	0.00	22.25	4	6,928	0.06%
2020/08/04	10	22.75	0	0.00	22.80	10	6,921	0.14%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/29	3	22.68	5	22.70	22.50	-2	7,039	-0.03%
2020/07/27	0	0.00	8	22.75	22.65	-8	7,211	-0.11%
2020/07/21	1	24.60	0	0.00	24.60	1	7,340	0.01%
2020/07/20	1	24.30	0	0.00	24.55	1	7,341	0.01%
2020/07/17	20	24.65	0	0.00	24.60	20	7,342	0.27%
2020/07/15	4	25.05	5	24.90	25.05	-1	7,408	-0.01%
2020/07/14	0	0.00	5	25.85	25.80	-5	7,402	-0.07%
2020/07/13	0	0.00	3	26.10	26.00	-3	7,330	-0.04%
2020/07/10	10	26.92	8	26.81	26.70	2	7,282	0.03%
2020/07/09	8	27.40	1	26.80	27.30	7	7,226	0.10%
2020/07/07	1	26.85	0	0.00	26.80	1	7,175	0.01%
2020/07/06	2	26.85	2	26.80	26.90	0	7,267	0.00%
2020/07/03	2	26.60	3	26.73	26.85	-1	7,334	-0.01%
2020/07/02	6	27.07	0	26.95	26.95	6	7,345	0.08%
2020/07/01	6	27.15	0	0.00	27.10	6	7,375	0.08%
2020/06/30	5	26.72	16	27.09	27.10	-11	7,451	-0.15%
2020/06/29	14	25.74	0	0.00	26.35	14	7,246	0.19%
2020/06/24	5	25.74	10	26.00	26.05	-5	6,930	-0.07%
2020/06/22	11	25.55	5	25.80	25.25	6	6,309	0.10%
2020/06/19	4	26.58	1	26.65	26.00	3	6,023	0.05%
2020/06/18	2	27.00	0	0.00	26.95	2	5,733	0.03%
2020/06/16	2	27.18	0	0.00	27.30	2	5,803	0.03%
2020/06/15	8	28.14	3	28.14	27.15	5	5,907	0.08%
2020/06/12	5	27.60	0	0.00	27.90	5	5,817	0.09%
2020/06/10	1	27.80	0	0.00	27.65	1	5,761	0.02%
2020/06/05	0	0.00	4	27.70	27.70	-4	5,995	-0.07%
2020/06/04	5	27.80	0	0.00	27.80	5	6,053	0.08%
2020/06/03	1	27.35	7	27.47	27.40	-6	6,053	-0.10%
2020/06/01	0	0.00	3	26.65	26.70	-3	6,069	-0.05%
2020/05/29	4	27.10	0	0.00	26.85	4	6,065	0.07%
2020/05/28	12	27.80	2	27.90	27.45	10	6,074	0.16%
2020/05/27	10	27.53	2	27.60	27.10	8	6,063	0.13%
2020/05/26	0	0.00	2	27.20	27.30	-2	6,171	-0.03%
2020/05/25	0	0.00	5	26.92	27.00	-5	6,216	-0.08%
2020/05/21	1	26.60	2	26.65	26.95	-1	6,149	-0.02%
2020/05/20	4	26.53	1	26.85	26.85	3	6,132	0.05%
2020/05/18	0	0.00	3	25.50	25.40	-3	6,049	-0.05%
2020/05/12	2	26.93	1	27.05	26.80	1	6,009	0.02%
2020/05/11	1	27.45	4	27.54	27.50	-3	5,945	-0.05%
2020/05/08	22	27.01	0	0.00	26.95	22	5,899	0.37%
2020/05/07	6	27.27	0	0.00	27.35	6	5,826	0.10%
2020/05/05	0	0.00	8	27.36	27.40	-8	5,752	-0.14%
2020/05/04	3	27.02	2	27.50	27.50	1	5,677	0.02%
2020/04/30	0	0.00	21	26.64	26.65	-21	5,504	-0.38%
2020/04/29	2	26.45	0	0.00	26.30	2	5,449	0.04%
2020/04/28	2	26.58	1	26.45	26.30	1	5,407	0.02%
2020/04/27	1	26.15	3	26.28	26.40	-2	5,454	-0.04%
2020/04/22	1	24.90	1	24.80	25.50	0	5,315	0.00%
2020/04/21	3	25.43	0	0.00	25.55	3	5,316	0.06%
2020/04/20	2	26.15	0	0.00	26.25	2	5,288	0.04%
2020/04/17	1	25.60	0	0.00	25.50	1	5,337	0.02%
2020/04/16	4	25.78	5	25.73	25.70	-1	5,325	-0.02%
2020/04/15	1	26.00	0	0.00	26.15	1	5,295	0.02%
2020/04/14	1	25.30	0	0.00	25.55	1	5,247	0.02%
2020/04/13	1	25.25	0	0.00	25.25	1	5,238	0.02%
2020/04/10	5	25.55	1	25.65	25.40	4	5,271	0.08%
2020/04/09	8	25.23	0	0.00	25.40	8	5,270	0.15%
2020/04/08	5	24.58	4	24.70	24.80	1	5,172	0.02%
2020/04/06	9	24.40	0	0.00	24.30	9	5,104	0.18%
2020/04/01	3	25.23	8	25.75	25.00	-5	5,046	-0.10%
2020/03/31	3	26.55	1	25.90	26.90	2	5,005	0.04%
2020/03/30	0	0.00	1	26.25	26.70	-1	5,058	-0.02%
2020/03/27	3	26.95	0	0.00	26.70	3	5,279	0.06%
2020/03/26	2	26.95	1	27.00	27.10	1	5,517	0.02%
2020/03/25	0	0.00	5	27.80	27.20	-5	5,748	-0.09%
2020/03/24	2	27.00	1	26.50	26.70	1	5,833	0.02%
2020/03/23	1	24.90	2	25.23	25.30	-1	5,947	-0.02%
2020/03/20	7	25.35	1	25.50	25.65	6	6,001	0.10%
2020/03/19	3	24.80	1	25.00	24.20	2	5,993	0.03%
2020/03/18	0	0.00	1	27.35	26.85	-1	6,004	-0.02%
2020/03/17	4	26.84	1	26.60	27.45	3	5,971	0.05%
2020/03/16	2	28.20	0	0.00	28.05	2	5,917	0.03%
2020/03/13	8	28.04	4	27.49	28.40	4	5,943	0.07%
2020/03/12	2	29.75	1	29.95	30.00	1	5,803	0.02%
2020/03/11	0	0.00	7	30.39	30.35	-7	5,777	-0.12%
2020/03/10	1	29.30	0	0.00	30.05	1	5,682	0.02%
2020/03/06	1	30.00	16	29.98	30.00	-15	5,825	-0.26%
2020/03/05	4	30.89	2	30.65	30.75	2	5,798	0.03%
2020/03/04	1	30.75	1	30.75	31.00	0	5,778	0.00%
2020/03/03	2	31.00	0	0.00	31.00	2	5,757	0.03%
2020/03/02	1	31.20	6	30.60	31.40	-5	5,709	-0.09%
2020/02/27	2	31.68	3	31.80	30.90	-1	5,635	-0.02%
2020/02/25	1	30.85	2	30.90	31.30	-1	5,461	-0.02%
2020/02/24	0	0.00	7	31.25	31.20	-7	5,476	-0.13%
2020/02/20	3	31.05	1	30.95	30.95	2	5,467	0.04%
2020/02/19	0	0.00	7	31.04	31.10	-7	5,482	-0.13%
2020/02/18	2	30.93	3	30.97	30.90	-1	5,541	-0.02%
2020/02/17	0	0.00	2	30.43	30.60	-2	5,648	-0.04%
2020/02/14	0	0.00	1	30.60	30.45	-1	5,730	-0.02%
2020/02/12	1	29.55	1	29.85	29.85	0	5,695	0.00%
2020/02/11	10	29.60	0	0.00	29.60	10	5,690	0.18%
2020/02/04	3	29.40	0	0.00	29.40	3	5,706	0.05%
2020/02/03	1	29.40	1	29.10	29.35	0	5,708	0.00%
2020/01/31	2	29.88	0	0.00	30.20	2	5,755	0.03%
2020/01/30	0	0.00	1	29.90	29.80	-1	5,888	-0.02%
2020/01/20	2	31.28	0	0.00	31.10	2	5,774	0.03%
2020/01/15	6	31.80	1	31.65	31.65	5	5,814	0.09%
2020/01/14	1	31.80	2	31.85	31.95	-1	5,804	-0.02%
2020/01/13	28	31.48	26	31.77	31.95	2	5,823	0.03%
2020/01/09	4	30.61	1	30.60	30.60	3	5,892	0.05%
2020/01/08	5	30.97	3	30.90	30.50	2	5,899	0.03%
2020/01/07	3	31.30	0	0.00	31.25	3	5,859	0.05%
2020/01/06	2	31.33	4	31.36	31.20	-2	5,879	-0.03%
2020/01/03	5	31.50	3	31.33	31.40	2	5,842	0.03%
2020/01/02	3	32.25	0	0.00	32.10	3	5,790	0.05%
2019/12/31	5	32.10	11	32.15	32.05	-6	5,811	-0.10%
2019/12/30	3	32.30	1	32.35	32.30	2	5,817	0.03%
2019/12/27	1	31.75	1	31.90	31.85	0	5,766	0.00%
2019/12/26	6	31.98	2	32.03	31.80	4	5,815	0.07%
2019/12/25	3	32.37	0	0.00	32.30	3	5,873	0.05%
2019/12/24	3	32.05	3	32.43	32.60	0	5,872	0.00%
2019/12/23	11	32.22	8	32.27	32.55	3	5,758	0.05%
2019/12/20	12	31.45	0	0.00	31.75	12	5,649	0.21%
2019/12/19	8	31.14	7	31.47	31.55	1	5,448	0.02%
2019/12/18	6	31.52	3	31.40	31.40	3	5,345	0.06%
2019/12/17	3	30.62	0	0.00	30.70	3	5,184	0.06%
2019/12/16	14	30.76	6	30.85	30.85	8	5,103	0.16%
2019/12/13	7	30.26	0	0.00	30.45	7	4,980	0.14%
2019/12/11	2	28.90	14	29.09	29.25	-12	4,899	-0.24%
2019/12/10	1	29.90	5	30.15	29.30	-4	4,850	-0.08%
2019/12/09	0	0.00	1	30.70	30.75	-1	4,738	-0.02%
2019/12/06	11	30.30	0	0.00	30.70	11	4,670	0.24%
2019/12/04	2	29.53	0	0.00	29.75	2	4,502	0.04%
2019/11/29	2	29.20	1	29.25	29.10	1	4,235	0.02%
2019/11/28	1	29.50	0	0.00	29.55	1	4,244	0.02%
2019/11/26	1	29.80	0	0.00	29.60	1	4,207	0.02%
2019/11/22	2	30.00	0	0.00	29.70	2	4,231	0.05%
2019/11/21	3	30.23	0	0.00	29.85	3	4,313	0.07%
2019/11/14	2	30.05	5	29.95	29.50	-3	4,530	-0.07%
2019/11/13	5.8	31.22	44	31.30	30.85	-38.2	4,419	-0.86%
2019/11/07	0	0.00	3	32.70	32.75	-3	4,657	-0.06%
2019/11/06	0	0.00	0.4	32.75	32.75	-0.4	4,686	-0.01%
2019/11/04	0	0.00	10	32.65	32.55	-10	4,700	-0.21%
2019/10/30	5	32.61	0	0.00	32.50	5	4,689	0.11%
2019/10/29	14	34.35	10	33.40	33.25	4	4,613	0.09%
2019/10/28	3	33.63	0	0.00	33.60	3	4,485	0.07%
2019/10/25	4	33.63	0	0.00	33.50	4	4,542	0.09%
2019/10/24	3	33.80	0	0.00	33.85	3	4,536	0.07%
2019/10/23	4	33.75	0	0.00	33.90	4	4,556	0.09%
2019/10/22	4	33.43	0	0.00	33.30	4	4,585	0.09%
2019/10/18	1	33.00	0	0.00	33.15	1	4,716	0.02%
2019/10/16	1	33.90	0	0.00	33.85	1	4,544	0.02%
2019/10/14	0	0.00	1	33.85	34.00	-1	4,540	-0.02%
2019/10/07	3	33.22	0	0.00	33.30	3	4,426	0.07%
2019/10/04	2	32.85	0	0.00	32.50	2	4,375	0.05%
2019/10/02	1	33.40	0	0.00	33.20	1	4,308	0.02%
2019/10/01	1	33.15	0	0.00	33.10	1	4,232	0.02%
2019/09/27	0	0.00	40	35.00	34.75	-40	4,071	-0.98%
2019/09/26	1	35.35	0	0.00	35.25	1	3,985	0.03%
2019/09/25	7	36.66	0	0.00	36.00	7	3,866	0.18%
2019/09/20	0	0.00	3	39.20	39.00	-3	3,704	-0.08%
2019/09/18	1	39.40	0	0.00	39.40	1	3,794	0.03%
2019/09/17	1	39.55	1	39.60	39.50	0	3,932	0.00%
2019/09/16	1	39.90	0	0.00	39.95	1	4,111	0.02%
2019/09/11	0	0.00	1	38.85	38.75	-1	4,189	-0.02%
2019/09/06	0	0.00	0.4	38.85	38.80	-0.4	4,413	-0.01%
2019/09/05	6	38.86	0	0.00	38.75	6	4,448	0.13%
2019/09/04	6	39.24	1	38.90	39.25	5	4,457	0.11%
2019/08/28	6	38.14	0	0.00	38.10	6	4,423	0.14%
2019/08/27	1	38.75	0	0.00	38.10	1	4,431	0.02%
2019/08/26	0	0.00	5	38.00	38.80	-5	4,379	-0.11%
2019/08/23	3	39.00	0	0.00	38.15	3	4,287	0.07%
2019/08/22	3	39.40	0	0.00	39.20	3	4,191	0.07%
2019/08/21	2	40.55	0	0.00	40.50	2	4,089	0.05%
2019/08/20	2	40.60	0	0.00	40.50	2	4,042	0.05%
2019/08/19	0	0.00	1	41.25	41.40	-1	4,031	-0.02%
2019/08/16	5.3	42.05	0	0.00	42.10	5.3	4,141	0.13%
2019/08/15	2	42.10	0	0.00	42.05	2	4,154	0.05%
2019/08/14	1	42.70	0	0.00	42.50	1	4,120	0.02%
2019/08/13	0	0.00	5	45.40	45.40	-5	4,062	-0.12%
2019/08/08	0	0.00	5	45.70	45.70	-5	3,913	-0.13%
2019/08/01	2	46.05	0	0.00	46.05	2	4,075	0.05%
2019/07/29	3	46.60	0	0.00	46.50	3	4,351	0.07%
2019/07/25	10	45.60	0.3	45.70	45.70	9.7	4,338	0.22%
2019/07/23	21	46.84	1	46.80	46.80	20	4,290	0.47%
2019/07/22	10	47.25	37	47.02	46.80	-27	4,266	-0.63%
2019/07/19	10	46.30	0	0.00	46.30	10	4,152	0.24%
2019/07/18	0	0.00	3	45.90	45.85	-3	4,170	-0.07%
2019/07/17	0	0.00	1	45.80	45.75	-1	4,206	-0.02%
2019/07/09	1	45.40	0	0.00	45.45	1	4,723	0.02%
2019/07/04	1	45.10	1	45.05	45.05	0	4,961	0.00%
2019/06/27	3	46.12	5	46.10	45.95	-2	5,257	-0.04%
2019/06/26	0	0.00	10	46.50	46.40	-10	5,218	-0.19%
2019/06/21	0	0.00	3	46.00	46.40	-3	5,328	-0.06%
2019/06/18	0	0.00	11	45.97	46.00	-11	5,337	-0.21%
2019/06/11	0	0.00	3	44.57	45.00	-3	6,142	-0.05%
2019/05/24	6	43.98	1	43.90	43.80	5	6,473	0.08%
2019/05/23	21	44.77	2	45.08	44.05	19	6,541	0.29%
2019/05/22	12	44.58	2	44.58	44.65	10	6,421	0.16%
2019/05/20	2	44.40	3	44.72	43.95	-1	6,497	-0.02%
2019/05/14	7	43.71	9	43.88	43.80	-2	6,884	-0.03%
2019/05/13	1	43.50	4	43.78	43.70	-3	7,035	-0.04%
2019/05/08	1	44.05	0	0.00	43.90	1	7,191	0.01%
2019/05/07	1	44.70	1	44.55	44.25	0	7,231	0.00%
2019/05/06	7	44.40	2	44.63	44.40	5	7,482	0.07%
2019/05/03	1	44.05	0	0.00	44.00	1	7,359	0.01%
2019/05/02	2	43.90	0	0.00	43.80	2	7,425	0.03%
2019/04/23	0	0.00	1	43.90	43.80	-1	7,892	-0.01%
2019/04/22	0	0.00	1	43.75	43.75	-1	7,954	-0.01%
2019/04/18	2	43.65	0	0.00	43.70	2	8,276	0.02%
2019/04/17	2	43.60	0	0.00	43.95	2	8,424	0.02%
2019/04/12	3	43.65	0	0.00	44.00	3	9,087	0.03%
2019/04/11	60	43.85	0	0.00	44.00	60	9,154	0.66%
2019/04/10	1	44.15	1	44.60	44.15	0	9,091	0.00%
2019/04/09	3	44.28	0	0.00	44.20	3	9,093	0.03%
2019/04/08	1	44.80	0	0.00	44.80	1	9,010	0.01%
2019/04/03	0	0.00	1	45.45	45.70	-1	8,951	-0.01%
2019/04/02	1	45.30	0	0.00	45.55	1	9,222	0.01%
2019/04/01	1	45.45	3	45.37	45.10	-2	9,445	-0.02%
2019/03/29	0	0.00	16	45.17	45.45	-16	9,629	-0.17%
2019/03/27	5	46.69	12	46.23	45.55	-7	9,886	-0.07%
2019/03/26	0	0.00	2	45.70	45.55	-2	9,681	-0.02%
2019/03/25	0	0.00	19	45.44	45.95	-19	9,644	-0.20%
2019/03/22	6	47.30	105	46.28	46.15	-99	9,617	-1.03%	大賣/
2019/03/21	7	47.74	7	47.09	46.80	0	9,505	0.00%
2019/03/20	108	47.13	18	46.80	47.25	90	9,335	0.96%	大買/
2019/03/19	11	45.13	7	45.09	45.30	4	8,875	0.05%
2019/03/18	4	44.48	6	44.36	44.65	-2	8,758	-0.02%
2019/03/14	8	42.88	2	42.85	43.40	6	8,673	0.07%
2019/03/13	5	43.25	1	43.20	43.15	4	8,653	0.05%
2019/03/12	5	43.71	0	0.00	43.50	5	8,700	0.06%
2019/03/11	0	0.00	1	43.90	43.70	-1	8,757	-0.01%
2019/03/08	1	43.20	0	0.00	43.85	1	8,866	0.01%
2019/03/07	1	43.55	0	0.00	43.50	1	9,100	0.01%
2019/03/06	4	43.86	1	44.25	43.85	3	9,303	0.03%
2019/03/05	4	44.23	0	0.00	44.10	4	9,506	0.04%
2019/03/04	0	0.00	8	44.69	44.70	-8	9,893	-0.08%
2019/02/26	3	44.25	1	43.95	44.00	2	10,566	0.02%
2019/02/25	6	43.98	1	43.95	43.85	5	10,606	0.05%
2019/02/22	1	43.45	0	0.00	43.60	1	10,647	0.01%
2019/02/20	5	43.79	0	0.00	44.05	5	10,551	0.05%
2019/02/19	3	43.82	0	0.00	43.85	3	10,492	0.03%
2019/02/18	4	43.85	0	0.00	43.75	4	10,555	0.04%
2019/02/15	8	44.19	0	0.00	44.00	8	10,721	0.07%
2019/02/14	1	45.00	1	45.00	44.55	0	10,780	0.00%
2019/02/13	5	45.22	3	45.40	45.65	2	10,803	0.02%
2019/02/12	1	45.00	0	0.00	45.55	1	10,689	0.01%
2019/02/11	0	0.00	1	43.95	43.95	-1	10,492	-0.01%
2019/01/30	2	43.85	0	0.00	43.90	2	10,399	0.02%
2019/01/29	3	43.65	0	0.00	43.65	3	10,456	0.03%
2019/01/28	1	43.80	0	0.00	43.85	1	10,508	0.01%
2019/01/25	2	44.40	4	45.80	43.85	-2	10,632	-0.02%
2019/01/24	5	45.77	0	0.00	45.50	5	10,507	0.05%
2019/01/23	2	45.38	4	45.31	45.40	-2	10,602	-0.02%
2019/01/21	4	46.75	5	47.08	46.65	-1	10,850	-0.01%
2019/01/18	0	0.00	73	46.55	46.85	-73	11,045	-0.66%
2019/01/17	1	46.50	1	46.60	46.10	0	11,343	0.00%
2019/01/16	0	0.00	3	47.68	46.80	-3	11,832	-0.03%
2019/01/15	2	47.55	1	47.95	48.00	1	11,916	0.01%
2019/01/14	0	0.00	382	47.04	47.55	-382	12,217	-3.13%	大賣/鉅額交易
2019/01/11	382	47.60	1	47.50	47.55	381	12,817	2.97%	大買/鉅額交易
2019/01/10	40	47.53	3.1	47.12	46.75	36.9	13,226	0.28%
2019/01/09	3	46.83	4	46.75	47.20	-1	13,256	-0.01%
2019/01/08	38	46.60	8	46.62	46.80	30	13,112	0.23%
2019/01/07	1	44.65	1	45.00	45.00	0	12,778	0.00%
2019/01/04	4	43.83	14	43.76	43.80	-10	12,633	-0.08%
2019/01/03	0	0.00	6	43.30	43.30	-6	12,793	-0.05%
2019/01/02	0	0.00	2	42.25	42.40	-2	12,962	-0.02%
2018/12/28	0	0.00	1	41.95	42.05	-1	13,152	-0.01%
2018/12/27	0	0.00	1	42.25	42.05	-1	13,354	-0.01%
2018/12/26	5	41.60	4	41.68	42.00	1	13,706	0.01%
2018/12/25	2	41.30	5	41.90	41.85	-3	14,400	-0.02%
2018/12/24	9	42.24	1	42.70	42.00	8	14,374	0.06%
2018/12/22	6	43.92	8	44.01	43.35	-2	14,453	-0.01%
2018/12/21	6	43.41	5	43.91	42.85	1	14,682	0.01%
2018/12/20	0	0.00	1	41.95	42.00	-1	14,589	-0.01%
2018/12/19	0	0.00	2	41.95	42.00	-2	14,930	-0.01%
2018/12/18	0	0.00	2	41.90	42.00	-2	15,294	-0.01%
2018/12/17	0	0.00	3	41.88	42.00	-3	16,118	-0.02%
2018/12/14	12.1	42.40	0	0.00	42.30	12.1	16,742	0.07%
2018/12/13	0	0.00	10	42.65	42.25	-10	17,014	-0.06%
2018/12/10	10	41.55	0	0.00	42.00	10	17,110	0.06%
2018/12/06	4	41.21	0	0.00	42.00	4	17,399	0.02%
2018/12/05	4	42.41	1	42.90	42.35	3	17,502	0.02%
2018/12/04	0	0.00	3	43.63	43.05	-3	17,561	-0.02%
2018/12/03	3	43.40	4	43.53	43.50	-1	17,574	-0.01%
2018/11/30	0	0.00	2	43.25	42.70	-2	17,586	-0.01%
2018/11/29	4	43.33	1	42.95	42.85	3	17,471	0.02%
2018/11/28	2	41.25	14	41.37	42.00	-12	17,670	-0.07%
2018/11/27	3	41.18	0	0.00	42.05	3	17,497	0.02%
2018/11/26	3	40.97	1	43.05	43.00	2	17,106	0.01%
2018/11/22	2	43.23	1	43.10	42.80	1	16,619	0.01%
2018/11/21	4	43.53	2	43.75	43.55	2	16,659	0.01%
2018/11/20	0	0.00	3	44.32	44.40	-3	16,773	-0.02%
2018/11/19	1	45.05	6	45.40	44.90	-5	16,999	-0.03%
2018/11/14	8	45.93	2	45.98	45.10	6	17,459	0.03%
2018/11/13	0	0.00	1	44.50	45.45	-1	17,434	-0.01%
2018/11/09	3	45.87	1	45.50	45.80	2	17,949	0.01%
2018/11/07	1	44.90	5	44.90	45.00	-4	18,827	-0.02%
2018/11/06	1	45.30	2	45.48	44.80	-1	19,151	-0.01%
2018/11/05	3	45.97	2	45.40	45.50	1	19,218	0.01%
2018/11/02	40	45.38	0	0.00	45.35	40	19,466	0.21%
2018/11/01	0	0.00	42	44.70	44.90	-42	19,434	-0.22%
2018/10/31	1	43.55	1	43.75	43.40	0	19,750	0.00%
2018/10/30	1.1	43.06	1	44.05	43.15	0.1	19,967	0.00%
2018/10/29	11	44.44	12	43.59	43.25	-1	19,877	-0.01%
2018/10/26	4	44.01	66	43.50	43.30	-62	19,683	-0.31%
2018/10/25	8	43.78	2	43.45	43.20	6	19,475	0.03%
2018/10/24	22	47.78	1	47.55	46.95	21	19,131	0.11%
2018/10/23	10.4	51.56	10	51.00	50.90	0.4	18,589	0.00%
2018/10/22	35	52.62	37.6	51.89	51.30	-2.6	18,459	-0.01%
2018/10/19	56	49.17	70	50.51	51.30	-14	18,041	-0.08%
2018/10/18	44	47.18	47	47.73	48.60	-3	17,362	-0.02%
2018/10/17	3	47.73	17	47.59	46.00	-14	16,799	-0.08%
2018/10/16	1	47.80	0	0.00	47.80	1	16,704	0.01%
2018/10/15	20	47.88	32	47.53	47.30	-12	16,678	-0.07%
2018/10/12	21	46.51	12	46.93	47.05	9	16,635	0.05%
2018/10/11	55	46.09	23	45.60	45.25	32	16,853	0.19%
2018/10/09	2	48.20	8	48.71	50.20	-6	16,566	-0.04%
2018/10/08	49.6	50.31	15.2	49.87	49.00	34.4	16,293	0.21%
2018/10/05	52	50.23	21	50.53	50.60	31	16,074	0.19%
2018/10/04	12	50.69	30	50.58	51.30	-18	15,838	-0.11%
2018/10/03	47	49.99	1	50.50	49.00	46	15,498	0.30%
2018/10/01	22	53.03	23	52.89	53.10	-1	14,804	-0.01%
2018/09/28	32	54.11	34	53.59	53.50	-2	14,574	-0.01%
2018/09/27	24	52.04	25.3	53.73	54.80	-1.3	14,303	-0.01%
2018/09/26	22	53.03	22	52.04	52.00	0	14,006	0.00%
2018/09/25	21	53.75	20	53.66	54.00	1	13,820	0.01%
2018/09/21	19	53.02	18	52.57	53.20	1	13,491	0.01%
2018/09/20	20	51.99	34	51.52	52.50	-14	13,152	-0.11%
2018/09/19	18	48.60	11	48.79	50.30	7	12,459	0.06%
2018/09/18	0	0.00	17	45.95	46.60	-17	11,924	-0.14%
2018/09/17	3	44.92	1	45.20	44.80	2	11,743	0.02%
2018/09/14	2	44.05	0	0.00	44.15	2	11,835	0.02%
2018/09/13	1	44.45	6	44.81	44.50	-5	11,874	-0.04%
2018/09/12	3	44.38	5	44.47	44.40	-2	11,834	-0.02%
2018/09/11	6	42.95	0	0.00	43.75	6	11,729	0.05%
2018/09/10	4	42.23	4	42.58	42.15	0	11,960	0.00%
2018/09/07	2	43.40	0	0.00	43.00	2	12,155	0.02%
2018/09/06	2	43.55	0	0.00	43.50	2	12,518	0.02%
2018/09/05	10	43.60	0	0.00	43.60	10	12,709	0.08%
2018/09/04	2	43.13	0	0.00	43.25	2	12,711	0.02%
2018/09/03	11	43.05	10.3	44.74	43.00	0.7	12,843	0.01%
2018/08/31	1	46.45	8	46.40	46.40	-7	12,800	-0.05%
2018/08/29	0	0.00	3	46.65	46.40	-3	13,091	-0.02%
2018/08/28	1	47.00	16	46.86	47.00	-15	13,420	-0.11%
2018/08/24	5	45.74	1	45.60	45.50	4	14,879	0.03%
2018/08/23	1	48.80	22	49.08	49.10	-21	14,732	-0.14%
2018/08/22	27	49.75	10	48.70	49.00	17	14,544	0.12%
2018/08/21	0	0.00	1	48.05	47.85	-1	14,216	-0.01%
2018/08/20	0	0.00	3	47.90	48.35	-3	14,206	-0.02%
2018/08/17	1	48.00	0	0.00	47.70	1	14,116	0.01%
2018/08/16	0	0.00	4	48.38	47.55	-4	14,007	-0.03%
2018/08/15	4.1	48.78	1	48.80	48.65	3.1	13,820	0.02%
2018/08/14	15.3	47.15	46.9	46.80	48.60	-31.7	13,596	-0.23%
2018/08/13	2	43.80	14	43.19	44.20	-12	12,965	-0.09%
2018/08/10	0	0.00	9	44.51	44.45	-9	12,769	-0.07%
2018/08/09	5	43.19	3	43.15	43.05	2	12,528	0.02%
2018/08/08	9	43.48	11	43.95	42.30	-2	12,499	-0.02%
2018/08/07	14	42.47	18	42.33	42.55	-4	12,519	-0.03%
2018/08/06	17	41.65	4	42.98	43.20	13	12,948	0.10%
2018/08/03	3	40.20	10	39.60	39.90	-7	12,645	-0.06%
2018/07/31	0	0.00	3	38.02	38.35	-3	12,712	-0.02%
2018/07/30	1	37.95	5	37.87	37.60	-4	12,875	-0.03%
2018/07/27	1	38.20	0	0.00	38.20	1	13,018	0.01%
2018/07/25	7	37.83	3	38.05	38.05	4	13,286	0.03%
2018/07/20	0	0.00	6	37.13	37.00	-6	14,122	-0.04%
2018/07/18	10	38.85	7	38.71	39.05	3	14,832	0.02%
2018/07/17	16	38.61	5	38.46	38.75	11	15,220	0.07%
2018/07/16	84	37.27	76	37.44	37.25	8	15,097	0.05%
2018/07/13	1	37.00	0	0.00	36.70	1	15,513	0.01%
2018/07/11	1	36.65	0	0.00	36.60	1	15,762	0.01%
2018/07/10	3	36.60	1	36.85	37.10	2	15,879	0.01%
2018/07/09	8	37.18	0	0.00	36.95	8	15,965	0.05%
2018/07/06	1	36.05	0.1	36.05	36.05	1	16,078	0.01%
2018/07/05	20	36.80	22	37.51	36.05	-2	16,341	-0.01%
2018/07/04	30	37.10	32	37.35	37.10	-2	16,748	-0.01%
2018/07/03	1	35.75	6	35.75	35.75	-5	17,135	-0.03%
2018/07/02	0	0.00	0	36.35	36.40	0	17,310	0.00%
2018/06/28	0	0.00	1	36.35	36.15	-1	18,103	-0.01%
2018/06/27	1	36.75	1	37.05	37.10	0	18,199	0.00%
2018/06/26	1	36.10	4	35.88	36.65	-3	18,140	-0.02%
2018/06/25	11	36.90	2	36.10	36.50	9	18,113	0.05%
2018/06/22	1	38.30	7	37.69	37.60	-6	18,084	-0.03%
2018/06/21	5	39.00	5	38.60	38.80	0	18,300	0.00%
2018/06/20	3	38.67	1	38.60	38.60	2	18,450	0.01%
2018/06/19	12	40.27	18	40.11	39.75	-6	18,457	-0.03%
2018/06/15	4.7	39.14	2	39.90	40.00	2.7	18,233	0.01%
2018/06/14	5	38.78	1	39.60	38.20	4	17,948	0.02%
2018/06/13	3	38.70	6	38.84	38.90	-3	17,594	-0.02%
2018/06/12	0	0.00	2	37.70	37.65	-2	17,398	-0.01%
2018/06/11	10	37.20	1.9	36.98	36.85	8.1	17,491	0.05%
2018/06/08	2.9	38.81	1	39.00	37.95	1.9	17,661	0.01%
2018/06/07	0	0.00	3	38.00	37.85	-3	17,384	-0.02%
2018/06/06	0	0.00	65	38.00	38.00	-65	17,431	-0.37%
2018/06/05	26.3	37.91	54	37.61	37.50	-27.7	17,499	-0.16%
2018/06/04	65.7	37.62	127	37.03	37.60	-61.3	17,321	-0.35%	大賣/
2018/06/01	123	34.53	5	35.38	35.70	118	16,652	0.71%	大買/鉅額交易
2018/05/31	2	32.65	4	32.63	32.50	-2	16,198	-0.01%
2018/05/30	2	32.33	0	0.00	32.30	2	16,880	0.01%
2018/05/29	2	32.15	0	0.00	32.75	2	17,850	0.01%
2018/05/28	2	31.93	4	31.95	31.90	-2	18,877	-0.01%
2018/05/25	0	0.00	5	32.22	32.10	-5	18,965	-0.03%
2018/05/24	1	33.05	0	0.00	32.60	1	19,129	0.01%
2018/05/23	5	32.59	0	0.00	32.55	5	19,353	0.03%
2018/05/22	5	32.70	20	32.80	32.60	-15	19,394	-0.08%
2018/05/18	0	0.00	1	34.10	33.60	-1	19,370	-0.01%
2018/05/17	40	34.11	0	0.00	33.85	40	19,265	0.21%
2018/05/15	1	34.40	24	34.07	34.00	-23	19,094	-0.12%
2018/05/14	32	34.31	5	34.62	33.35	27	18,926	0.14%
2018/05/11	15	33.90	11	34.32	34.80	4	18,371	0.02%
2018/05/10	3	34.23	11	34.50	34.10	-8	18,209	-0.04%
2018/05/09	1	33.85	4	33.80	33.90	-3	18,001	-0.02%
2018/05/08	0	0.00	3	33.35	33.50	-3	17,997	-0.02%
2018/05/03	21	32.86	2	33.00	32.75	19	17,692	0.11%
2018/05/02	1	33.35	11	33.41	33.80	-10	17,796	-0.06%
2018/04/30	43	33.84	26	33.88	34.00	17	17,715	0.10%
2018/04/27	2	32.00	4	32.59	32.80	-2	17,368	-0.01%
2018/04/26	1	31.40	22	31.84	31.75	-21	17,300	-0.12%
2018/04/25	8	30.66	1	31.75	32.40	7	17,058	0.04%
2018/04/24	35	32.07	8	32.09	31.35	27	16,798	0.16%
2018/04/23	104	34.20	114	34.47	34.75	-10	16,371	-0.06%	大買/大賣/
2018/04/20	3	32.88	2	33.03	32.70	1	15,968	0.01%
2018/04/19	7	33.20	10	33.10	33.20	-3	15,831	-0.02%
2018/04/18	3	30.62	0	0.00	30.85	3	15,481	0.02%
2018/04/17	0	0.00	23	30.53	30.05	-23	15,607	-0.15%
2018/04/13	0	0.00	12	31.62	31.35	-12	16,144	-0.07%
2018/04/12	0	0.00	16.7	31.65	31.75	-16.7	16,733	-0.10%
2018/04/11	10	32.20	1	32.00	32.40	9	17,304	0.05%
2018/04/10	15	32.66	12	33.08	31.60	3	17,095	0.02%
2018/04/09	47	31.79	31.5	32.01	32.50	15.5	16,695	0.09%
2018/04/03	3	31.00	5	30.36	30.45	-2	16,402	-0.01%
2018/04/02	10	30.73	0	0.00	30.65	10	16,248	0.06%
2018/03/31	33	30.26	13	30.08	29.70	20	15,958	0.13%
2018/03/30	3.5	28.86	8	29.33	29.00	-4.5	15,797	-0.03%
2018/03/28	5	27.70	5	27.70	27.70	0	15,615	0.00%
2018/03/27	0	0.00	8	27.30	28.30	-8	15,603	-0.05%
2018/03/26	14	27.46	34	27.37	26.80	-20	15,503	-0.13%
2018/03/23	20	27.87	8	28.25	28.25	12	15,275	0.08%
2018/03/21	0	0.00	3	28.60	28.50	-3	14,990	-0.02%
2018/03/20	1	28.70	2	28.43	28.60	-1	14,864	-0.01%
2018/03/19	8	28.74	6	28.53	28.50	2	14,709	0.01%
2018/03/16	14	29.27	8	29.05	28.90	6	14,564	0.04%
2018/03/15	4	29.58	4	29.40	29.40	0	14,478	0.00%
2018/03/14	15	29.38	21	29.51	29.75	-6	14,263	-0.04%
2018/03/13	12	28.51	13	28.38	28.45	-1	13,827	-0.01%
2018/03/12	0	0.00	21	28.19	28.80	-21	13,710	-0.15%
2018/03/09	5	27.92	1	28.35	27.50	4	13,492	0.03%
2018/03/08	3	29.15	0	0.00	28.60	3	13,144	0.02%
2018/03/07	1	29.25	3	28.52	27.95	-2	12,914	-0.02%
2018/03/06	7	29.36	1	28.80	28.80	6	12,618	0.05%
2018/03/05	13	29.92	77	29.88	29.40	-64	12,248	-0.52%
2018/03/02	28	29.17	37	27.73	28.80	-9	11,497	-0.08%
2018/03/01	31	26.94	34.8	26.23	27.70	-3.8	10,438	-0.04%
2018/02/27	1	25.35	1	25.95	25.20	0	9,336	0.00%
2018/02/26	0	0.00	3	25.57	25.35	-3	9,170	-0.03%
2018/02/23	6	25.18	13	25.63	25.00	-7	8,916	-0.08%
2018/02/22	0	0.00	2	24.68	24.50	-2	8,601	-0.02%
2018/02/21	1	24.45	2	23.48	24.50	-1	8,393	-0.01%
2018/02/09	1	21.95	2	22.03	21.95	-1	8,075	-0.01%
2018/02/08	0	0.00	8	22.04	22.50	-8	8,076	-0.10%
2018/02/07	3	22.03	19	22.24	22.00	-16	8,097	-0.20%
2018/02/06	20	21.98	0	0.00	21.30	20	8,053	0.25%
2018/02/05	0	0.00	27	23.06	23.05	-27	7,867	-0.34%
2018/02/02	5	23.68	0	0.00	23.55	5	7,844	0.06%
2018/02/01	6	24.04	20	24.00	23.75	-14	7,852	-0.18%
2018/01/31	46	24.27	1	23.80	24.40	45	7,812	0.58%
2018/01/30	3	24.10	1	23.95	23.65	2	7,702	0.03%
2018/01/29	50	24.22	6	24.04	24.35	44	7,678	0.57%
2018/01/26	1	24.40	3	24.00	24.20	-2	7,752	-0.03%
2018/01/25	59	24.75	21	24.45	24.60	38	8,332	0.46%
2018/01/24	1	23.85	140	23.08	24.00	-139	8,182	-1.70%	大賣/鉅額交易
2018/01/23	150	23.50	0	0.00	22.85	150	8,008	1.87%	大買/鉅額交易
2018/01/17	0	0.00	1.3	24.27	24.00	-1.3	7,678	-0.02%
2018/01/15	2	24.80	2.2	24.44	24.90	-0.2	7,515	0.00%
2018/01/12	3	25.17	3	25.23	24.90	0	7,532	0.00%
2018/01/11	22	25.37	2	25.30	25.20	20	7,472	0.27%
2018/01/10	3	25.37	8	25.66	25.30	-5	7,221	-0.07%
2018/01/09	11	25.33	10	25.14	24.80	1	6,780	0.01%
2018/01/08	9	24.68	15	24.98	24.85	-6	6,332	-0.09%
2018/01/05	3	23.35	33	23.05	23.50	-30	5,586	-0.54%
2018/01/04	0	0.00	1	21.55	21.50	-1	4,821	-0.02%
2018/01/03	0	0.00	16	21.98	21.90	-16	4,714	-0.34%
2018/01/02	11	22.60	2	21.95	22.00	9	4,589	0.20%

〈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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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

永豐金-鳳山 券商分點個股進出 永豐金-鳳山 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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析