大成鋼 (2027)-元大-竹東券商分點個股進出

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
39.35
漲跌
▲0.05
漲幅
+0.13%
成交量
21,763張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/05/23	3	38.48	0	0.00	39.35	3	9,528	0.03%
2024/05/22	9.1	39.41	4	39.18	39.30	5.1	9,230	0.06%
2024/05/21	8	39.76	23.1	39.72	40.05	-15.1	8,857	-0.17%
2024/05/20	17	39.86	65.2	40.13	40.05	-48.2	8,250	-0.58%
2024/05/17	0	0.00	1	37.75	37.95	-1	6,952	-0.01%
2024/05/16	0	0.00	1	37.20	37.45	-1	6,734	-0.01%
2024/05/14	0.1	37.00	0	0.00	36.95	0.1	6,680	0.00%
2024/05/13	10	36.98	0	0.00	37.00	10	6,699	0.15%
2024/05/10	5.1	37.05	0	0.00	37.15	5.1	6,706	0.08%
2024/05/09	5	36.80	4	36.70	36.65	1	6,672	0.01%
2024/05/06	5	37.05	0	0.00	37.15	5	6,575	0.08%
2024/05/03	2	37.15	5.2	37.40	37.30	-3.2	6,538	-0.05%
2024/05/02	0	0.00	2	37.48	37.60	-2	6,489	-0.03%
2024/04/30	1	36.80	0	0.00	36.80	1	6,401	0.02%
2024/04/29	3	36.90	15	37.05	37.25	-12	6,371	-0.19%
2024/04/26	5	36.70	4	36.66	36.65	1	6,315	0.02%
2024/04/25	5	36.75	3	36.82	36.65	2	6,293	0.03%
2024/04/24	1	37.25	13	37.53	37.10	-12	6,260	-0.19%
2024/04/23	0	0.00	2	37.70	37.80	-2	6,238	-0.03%
2024/04/22	17	38.12	1	37.70	37.60	16	6,242	0.26%
2024/04/19	0	0.00	10	38.10	37.70	-10	6,156	-0.16%
2024/04/17	0	0.00	3	37.15	36.95	-3	5,460	-0.05%
2024/04/16	1	36.95	12	36.71	36.70	-11	5,459	-0.20%
2024/04/15	0	0.00	1	37.30	36.70	-1	5,378	-0.02%
2024/04/12	1	36.40	6	36.50	36.50	-5	5,281	-0.09%
2024/04/11	10	36.70	6	36.73	36.65	4	5,268	0.08%
2024/04/10	5	37.08	1	37.00	37.00	4	5,292	0.08%
2024/04/09	18	37.45	14	36.95	37.50	4	5,222	0.08%
2024/04/01	4	36.61	0	0.00	36.40	4	4,908	0.08%
2024/03/29	1	36.50	0	0.00	36.50	1	4,878	0.02%
2024/03/28	0	0.00	6	37.05	37.10	-6	4,763	-0.13%
2024/03/26	0	0.00	13	36.31	36.45	-13	4,921	-0.26%
2024/03/25	0	0.00	12	36.61	36.70	-12	5,151	-0.23%
2024/03/22	5	36.95	2	37.63	37.10	3	5,369	0.06%
2024/03/21	10	37.00	1	37.05	37.15	9	5,672	0.16%
2024/03/20	0	0.00	13	36.54	36.40	-13	6,326	-0.21%
2024/03/19	0	0.00	1	36.50	36.30	-1	6,232	-0.02%
2024/03/18	0	0.00	0.2	35.90	35.90	-0.2	6,169	0.00%
2024/03/15	0	0.00	10	35.95	36.30	-10	6,167	-0.16%
2024/03/14	10	36.37	10	36.40	36.30	0	6,131	0.00%
2024/03/13	0	0.00	10	35.50	35.70	-10	6,124	-0.16%
2024/03/11	10	35.50	0	0.00	35.60	10	6,087	0.16%
2024/03/08	0	0.00	13	35.43	35.45	-13	6,111	-0.21%
2024/03/06	6.1	36.12	0	0.00	36.05	6.1	6,233	0.10%
2024/03/04	0	0.00	11	35.85	35.85	-11	6,250	-0.18%
2024/02/27	4	35.99	10	35.80	35.80	-6	6,304	-0.10%
2024/02/23	0	0.00	12	36.37	36.20	-12	6,355	-0.19%
2024/02/22	2	36.45	10	36.35	36.45	-8	6,445	-0.12%
2024/02/21	0	0.00	2	36.33	36.30	-2	6,463	-0.03%
2024/02/20	1	36.50	0	0.00	36.40	1	6,548	0.02%
2024/02/19	5	36.60	11	36.60	36.75	-6	6,756	-0.09%
2024/02/16	0	0.00	30	36.12	36.30	-30	6,801	-0.44%
2024/02/15	0	0.00	10	35.90	36.20	-10	6,797	-0.15%
2024/02/05	5	36.35	1	36.45	36.35	4	6,770	0.06%
2024/02/02	6	36.83	0	0.00	36.80	6	6,742	0.09%
2024/02/01	0	0.00	10	36.95	37.00	-10	6,764	-0.15%
2024/01/30	2	36.95	1	37.10	36.95	1	6,760	0.01%
2024/01/24	0	0.00	17	37.45	37.25	-17	6,855	-0.25%
2024/01/22	0.1	36.70	0	0.00	36.70	0.1	6,892	0.00%
2024/01/19	5	36.60	0	0.00	36.60	5	6,889	0.07%
2024/01/16	0	0.00	1	37.15	37.05	-1	6,790	-0.01%
2024/01/15	2	37.38	2	37.50	37.40	0	6,745	0.00%
2024/01/11	0	0.00	8	37.39	37.40	-8	6,788	-0.12%
2024/01/10	6.1	37.40	4	37.40	37.50	2.1	6,933	0.03%
2024/01/09	0	0.00	6	38.50	38.30	-6	6,862	-0.09%
2024/01/05	0	0.00	7	38.99	39.00	-7	6,857	-0.10%
2024/01/04	3	39.03	14	38.87	39.10	-11	6,870	-0.16%
2024/01/03	0	0.00	13	39.29	39.25	-13	6,890	-0.19%
2024/01/02	3	39.65	5	39.65	39.65	-2	6,866	-0.03%
2023/12/29	4	39.33	12	39.45	39.60	-8	6,809	-0.12%
2023/12/27	0	0.00	1	39.30	39.35	-1	6,814	-0.01%
2023/12/26	10	39.55	4	39.40	39.50	6	6,754	0.09%
2023/12/22	5	39.35	0	0.00	39.20	5	6,693	0.07%
2023/12/21	4	39.58	6.2	39.65	39.35	-2.2	6,577	-0.03%
2023/12/20	0	0.00	4	39.73	39.70	-4	6,433	-0.06%
2023/12/19	6.4	39.53	14	39.67	39.70	-7.6	6,198	-0.12%
2023/12/18	10	39.98	0.3	39.75	39.75	9.7	5,956	0.16%
2023/12/15	39	40.12	37.2	39.93	39.55	1.8	5,561	0.03%
2023/12/13	1	38.05	3	38.35	38.00	-2	5,071	-0.04%
2023/12/12	10	38.40	0	0.00	38.35	10	5,345	0.19%
2023/12/08	0	0.00	5	38.25	38.40	-5	5,310	-0.09%
2023/12/07	0	0.00	10	38.97	38.80	-10	5,187	-0.19%
2023/12/06	0	0.00	10	39.25	39.15	-10	5,176	-0.19%
2023/12/05	0	0.00	2.1	38.91	38.95	-2.1	5,154	-0.04%
2023/12/01	5	38.93	0.2	38.95	38.85	4.8	5,216	0.09%
2023/11/28	10	38.50	5	38.60	38.65	5	5,256	0.10%
2023/11/27	1	38.05	0	0.00	38.10	1	5,263	0.02%
2023/11/24	2	38.55	0	0.00	38.35	2	5,258	0.04%
2023/11/22	3	38.55	2	38.60	38.60	1	5,234	0.02%
2023/11/21	2	38.45	24	38.50	38.50	-22	5,185	-0.42%
2023/11/20	3	38.02	4	38.10	38.05	-1	5,091	-0.02%
2023/11/17	0	0.00	13.2	38.15	38.10	-13.2	5,070	-0.26%
2023/11/16	0	0.00	17	38.03	38.15	-17	5,020	-0.34%
2023/11/14	0.2	36.40	0	0.00	36.50	0.2	4,922	0.00%
2023/11/13	10.2	36.65	2	37.00	36.60	8.2	4,976	0.16%
2023/11/10	0	0.00	7	37.00	37.00	-7	5,138	-0.14%
2023/11/09	3.4	37.36	0	0.00	37.30	3.4	5,274	0.06%
2023/11/07	0	0.00	1	37.00	37.30	-1	5,589	-0.02%
2023/11/06	5	37.15	0	0.00	37.15	5	5,629	0.09%
2023/11/03	2	37.33	12.2	37.20	37.30	-10.2	5,708	-0.18%
2023/11/01	1	37.00	0	0.00	36.65	1	5,768	0.02%
2023/10/31	1	37.10	5	37.00	37.05	-4	5,851	-0.07%
2023/10/30	5	36.90	0	0.00	37.10	5	6,064	0.08%
2023/10/23	0	0.00	1	36.25	36.40	-1	8,190	-0.01%
2023/10/20	1	36.15	0	0.00	36.15	1	8,419	0.01%
2023/10/13	1	37.45	1.2	37.46	37.50	-0.2	9,418	0.00%
2023/10/11	1	37.15	0	0.00	37.35	1	9,524	0.01%
2023/10/05	1	36.50	2	36.70	36.65	-1	9,569	-0.01%
2023/10/03	2.1	36.28	5	36.15	36.15	-2.9	9,588	-0.03%
2023/10/02	1.1	36.61	0	0.00	36.65	1.1	9,602	0.01%
2023/09/28	1	36.90	0	0.00	36.85	1	9,642	0.01%
2023/09/27	6	36.99	0	0.00	36.95	6	9,641	0.06%
2023/09/26	1.5	37.53	0	0.00	37.45	1.5	9,665	0.02%
2023/09/25	0	0.00	1	38.00	38.00	-1	9,676	-0.01%
2023/09/22	0	0.00	1	38.00	38.15	-1	9,667	-0.01%
2023/09/21	2	37.98	2	38.05	37.95	0	9,652	0.00%
2023/09/20	2	38.50	1.4	38.51	38.40	0.6	9,623	0.01%
2023/09/19	3	38.50	2	38.30	38.40	1	9,625	0.01%
2023/09/18	3	38.78	1	38.65	38.70	2	9,616	0.02%
2023/09/14	1	36.65	0	0.00	36.75	1	9,158	0.01%
2023/09/13	1	36.30	0	0.00	36.40	1	9,235	0.01%
2023/09/12	0.2	36.30	0	0.00	36.20	0.2	9,426	0.00%
2023/09/11	2	36.10	0.2	36.10	36.05	1.8	9,635	0.02%
2023/09/08	10	36.00	0	0.00	36.10	10	9,678	0.10%
2023/09/07	1.1	35.76	0	0.00	35.75	1.1	9,781	0.01%
2023/09/06	0.4	37.02	0	0.00	36.45	0.4	9,722	0.00%
2023/09/05	13.4	37.03	1	37.40	37.25	12.4	9,727	0.13%
2023/09/04	11.6	36.56	10	36.95	37.20	1.6	9,828	0.02%
2023/08/30	0	0.00	10	36.25	36.25	-10	10,015	-0.10%
2023/08/29	1	35.65	0	0.00	35.75	1	10,067	0.01%
2023/08/25	1	35.95	0	0.00	35.90	1	10,129	0.01%
2023/08/23	0	36.13	0	0.00	35.95	0	10,120	0.00%
2023/08/22	1	35.96	0	0.00	35.90	1	10,143	0.01%
2023/08/21	0	36.55	1	36.50	36.30	-1	10,124	-0.01%
2023/08/18	10.3	36.81	0	0.00	37.00	10.3	10,110	0.10%
2023/08/17	1	36.50	10	35.90	36.45	-9	10,050	-0.09%
2023/08/16	2.4	35.91	16	36.05	36.30	-13.6	10,040	-0.14%
2023/08/15	8	37.09	0	0.00	37.00	8	9,926	0.08%
2023/08/14	9.2	37.92	0	0.00	37.75	9.2	9,799	0.09%
2023/08/11	6.1	39.21	0	0.00	39.45	6.1	9,620	0.06%
2023/08/09	16	39.79	1	39.85	40.05	15	9,515	0.16%
2023/08/04	0	0.00	10	39.90	40.45	-10	9,448	-0.11%
2023/08/02	11	40.07	1	40.05	40.15	10	9,483	0.11%
2023/08/01	1.3	39.51	13.2	39.47	39.40	-11.9	9,383	-0.13%
2023/07/31	5.2	39.23	3	39.18	39.50	2.2	9,346	0.02%
2023/07/28	34.2	39.97	0	0.00	39.95	34.2	9,096	0.38%
2023/07/27	1.3	49.14	3	49.42	49.90	-1.7	8,302	-0.02%
2023/07/26	5	48.95	3	48.88	48.90	2	7,702	0.03%
2023/07/25	1	48.90	0.4	49.00	48.95	0.6	7,395	0.01%
2023/07/24	6.1	48.56	0	0.00	48.80	6.1	7,187	0.08%
2023/07/21	2	48.73	1	49.65	48.70	1	7,075	0.01%
2023/07/20	1	49.40	1	48.30	49.45	0	6,883	0.00%
2023/07/19	1	47.65	0	0.00	47.80	1	6,469	0.02%
2023/07/18	2	47.50	1	47.95	47.95	1	6,483	0.02%
2023/07/14	0	0.00	4	47.88	47.75	-4	6,419	-0.06%
2023/07/13	1	47.50	0	0.00	47.45	1	6,444	0.02%
2023/07/11	1	47.10	39	47.10	47.20	-38	6,483	-0.59%
2023/07/07	11	47.15	0	0.00	47.15	11	6,701	0.16%
2023/07/05	1	48.20	2	48.10	48.05	-1	6,681	-0.01%
2023/07/04	1	48.15	0	0.00	48.20	1	6,685	0.01%
2023/07/03	0	0.00	20	48.05	47.95	-20	6,792	-0.29%
2023/06/30	1	47.45	0	0.00	47.40	1	6,819	0.01%
2023/06/29	1	47.25	0	0.00	47.35	1	6,857	0.01%
2023/06/28	5	47.55	0	0.00	47.55	5	6,852	0.07%
2023/06/27	2	47.90	24	48.07	47.45	-22	6,872	-0.32%
2023/06/21	1.4	47.30	3	47.38	47.30	-1.6	6,845	-0.02%
2023/06/20	3.3	47.48	2	47.45	47.50	1.3	6,847	0.02%
2023/06/19	5.8	47.92	2	48.05	47.90	3.8	6,836	0.05%
2023/06/16	5	48.45	1	48.65	48.35	4	6,840	0.06%
2023/06/15	0	0.00	6	47.52	47.95	-6	6,728	-0.09%
2023/06/14	0.5	46.90	0	0.00	47.00	0.5	6,682	0.01%
2023/06/09	10	47.28	11	47.34	47.40	-1	8,323	-0.01%
2023/06/08	9	47.36	1.1	47.02	47.25	8	8,588	0.09%
2023/06/07	0	0.00	17.5	47.00	47.00	-17.5	8,554	-0.20%
2023/06/06	5	47.00	4	46.90	46.90	1	8,634	0.01%
2023/06/05	3	47.05	8.1	46.37	46.90	-5.1	8,690	-0.06%
2023/06/02	0	0.00	2	45.70	45.70	-2	8,633	-0.02%
2023/05/30	0	0.00	1	45.35	45.25	-1	8,776	-0.01%
2023/05/25	0	0.00	50	45.36	45.20	-50	8,903	-0.56%
2023/05/23	3	45.70	0	0.00	45.40	3	8,963	0.03%
2023/05/22	0	0.00	11	45.40	45.50	-11	8,960	-0.12%
2023/05/19	0	0.00	1	45.05	45.10	-1	9,005	-0.01%
2023/05/17	2	44.63	11	44.70	44.70	-9	9,283	-0.10%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	2	44.38	20	45.00	44.45	-18	9,511	-0.19%
2023/05/08	1	45.45	1	45.45	45.45	0	9,438	0.00%
2023/05/05	5	44.90	7	44.90	45.00	-2	9,411	-0.02%
2023/05/03	1	44.55	7	44.55	44.55	-6	9,806	-0.06%
2023/05/02	2	44.65	0	0.00	44.85	2	9,999	0.02%
2023/04/28	20	44.40	0	0.00	44.45	20	10,123	0.20%
2023/04/27	7	43.80	1	43.60	43.85	6	10,157	0.06%
2023/04/26	2	42.95	0	0.00	43.25	2	10,176	0.02%
2023/04/25	2	43.55	0	0.00	43.40	2	10,141	0.02%
2023/04/21	17	44.29	0	0.00	44.20	17	10,201	0.17%
2023/04/20	2	45.00	0	0.00	44.85	2	10,184	0.02%
2023/04/19	3	45.07	0	0.00	45.05	3	10,215	0.03%
2023/04/18	3	45.60	10	45.20	45.35	-7	10,145	-0.07%
2023/04/17	15	45.63	0	0.00	45.70	15	10,104	0.15%
2023/04/14	2	45.33	0	0.00	45.35	2	10,046	0.02%
2023/04/13	30	45.62	10	45.55	45.45	20	10,047	0.20%
2023/04/12	22	45.34	0	0.00	45.30	22	10,044	0.22%
2023/04/11	1	44.80	0	0.00	44.80	1	9,940	0.01%
2023/04/07	5	44.82	0	0.00	44.85	5	9,949	0.05%
2023/04/06	2	44.83	4	44.85	44.85	-2	10,057	-0.02%
2023/03/31	4	45.60	0	0.00	45.50	4	10,114	0.04%
2023/03/30	9	45.40	0	45.60	45.60	9	10,624	0.08%
2023/03/28	10	45.35	0	0.00	45.35	10	11,750	0.09%
2023/03/24	0	0.00	0	45.35	45.15	0	12,834	0.00%
2023/03/22	0	0.00	20.2	45.55	45.50	-20.2	13,439	-0.15%
2023/03/20	10	45.30	1	45.15	45.20	9	14,144	0.06%
2023/03/17	3	45.20	1.2	44.92	45.45	1.8	14,211	0.01%
2023/03/16	2	44.85	0	44.90	44.50	2	14,219	0.01%
2023/03/15	31	46.76	1.3	46.11	45.80	29.7	14,140	0.21%
2023/03/14	18	46.87	12	46.98	46.55	6	14,124	0.04%
2023/03/13	0	0.00	4	45.08	45.35	-4	13,791	-0.03%
2023/03/10	0	0.00	1	44.40	44.40	-1	13,477	-0.01%
2023/03/09	0.1	44.80	0	0.00	44.70	0.1	13,485	0.00%
2023/03/08	20	45.15	0	0.00	45.10	20	13,415	0.15%
2023/03/07	4	45.00	13	45.06	45.00	-9	13,319	-0.07%
2023/03/06	0	0.00	9.1	44.37	44.50	-9.1	13,125	-0.07%
2023/02/20	0	0.00	9	43.35	43.50	-9	13,750	-0.07%
2023/02/17	17	42.76	4	42.84	42.80	13	14,206	0.09%
2023/02/16	0	0.00	1	43.15	43.10	-1	14,818	-0.01%
2023/02/15	10	43.24	6	43.00	42.90	4	14,935	0.03%
2023/02/14	2	43.90	0	0.00	43.95	2	14,645	0.01%
2023/02/13	0	0.00	4	43.75	44.15	-4	14,664	-0.03%
2023/02/10	7	43.93	2	43.80	43.80	5	14,750	0.03%
2023/02/09	12	44.41	11	44.45	44.40	1	14,925	0.01%
2023/02/07	2	44.23	4	44.25	44.35	-2	14,906	-0.01%
2023/02/06	2	43.88	0	0.00	43.95	2	14,902	0.01%
2023/02/03	2	44.28	0	0.00	44.20	2	14,902	0.01%
2023/02/02	2	44.35	2	44.80	44.95	0	14,847	0.00%
2023/02/01	0	0.00	2	45.25	44.90	-2	14,751	-0.01%
2023/01/31	0	0.00	8	44.75	44.80	-8	14,533	-0.06%
2023/01/30	3	44.20	2	44.05	44.30	1	14,397	0.01%
2023/01/17	2	43.10	9	43.47	43.50	-7	14,281	-0.05%
2023/01/16	1	43.00	4	43.20	43.00	-3	14,298	-0.02%
2023/01/13	14	43.19	17	43.28	43.00	-3	14,313	-0.02%
2023/01/12	0	0.00	13	43.48	43.40	-13	14,410	-0.09%
2023/01/11	24	43.38	0	0.00	43.20	24	14,393	0.17%
2023/01/10	0	0.00	5	42.88	42.90	-5	14,346	-0.03%
2023/01/09	9	42.20	7	42.59	42.75	2	14,339	0.01%
2023/01/06	2	42.25	0	0.00	42.30	2	14,457	0.01%
2023/01/05	0	0.00	13.1	42.36	42.25	-13.1	14,714	-0.09%
2023/01/03	10	42.48	0	0.00	42.60	10	14,803	0.07%
2022/12/30	0	0.00	1	42.15	42.40	-1	14,786	-0.01%
2022/12/29	1	41.25	0	0.00	41.35	1	14,795	0.01%
2022/12/28	11	41.73	20	41.65	41.65	-9	14,922	-0.06%
2022/12/23	7	42.93	0	0.00	43.15	7	15,177	0.05%
2022/12/22	2	42.85	1	44.00	44.00	1	15,033	0.01%
2022/12/20	37	41.85	2	42.00	41.50	35	14,020	0.25%
2022/12/19	2	41.90	0	0.00	42.00	2	13,648	0.01%
2022/12/16	0	0.00	9	44.13	43.55	-9	13,086	-0.07%
2022/12/15	23	45.09	24	44.91	44.75	-1	12,606	-0.01%
2022/12/14	21	44.03	7	43.81	44.20	14	12,315	0.11%
2022/12/13	12	43.83	20	43.96	43.60	-8	12,024	-0.07%
2022/12/12	1	41.55	0	0.00	42.45	1	11,484	0.01%
2022/12/09	3	43.15	20	43.30	43.15	-17	11,255	-0.15%
2022/12/08	2	43.45	3	43.27	43.20	-1	11,166	-0.01%
2022/12/07	3	43.27	0	0.00	43.10	3	11,063	0.03%
2022/12/06	9	43.49	2	43.50	42.80	7	10,897	0.06%
2022/12/05	0	0.00	49.5	43.05	43.30	-49.5	10,634	-0.47%
2022/12/01	0	0.00	2	40.90	40.50	-2	10,017	-0.02%
2022/11/30	0	0.00	1	40.35	40.25	-1	9,943	-0.01%
2022/11/18	4	40.34	0	0.00	39.90	4	10,079	0.04%
2022/11/17	0	0.00	1	41.10	41.10	-1	9,984	-0.01%
2022/11/16	3	41.77	7	41.37	40.85	-4	9,873	-0.04%
2022/11/15	3	41.45	0.1	41.55	41.30	3	9,570	0.03%
2022/11/14	6	40.40	9	40.28	40.80	-3	9,242	-0.03%
2022/11/11	2	39.83	0	0.00	39.25	2	9,020	0.02%
2022/11/10	0	0.00	1	39.35	39.35	-1	9,116	-0.01%
2022/11/09	6	39.60	0	0.00	39.60	6	9,324	0.06%
2022/11/07	0	0.00	4	38.50	39.40	-4	10,501	-0.04%
2022/11/04	1	37.30	1	37.45	37.45	0	10,317	0.00%
2022/11/01	5	37.50	0	0.00	37.60	5	10,259	0.05%
2022/10/28	1	38.00	0	0.00	37.80	1	10,252	0.01%
2022/10/27	0	0.00	2	38.50	38.85	-2	10,283	-0.02%
2022/10/26	5	38.40	0	0.00	38.15	5	10,434	0.05%
2022/10/25	11	38.23	0	0.00	38.75	11	10,655	0.10%
2022/10/24	2	39.13	1	38.70	38.70	1	10,661	0.01%
2022/10/19	1.5	38.18	0	0.00	38.15	1.5	10,544	0.01%
2022/10/17	2	38.33	2	38.80	39.10	0	10,730	0.00%
2022/10/13	10	39.30	1	39.60	37.20	9	10,777	0.08%
2022/10/11	10	38.60	0	0.00	38.45	10	10,944	0.09%
2022/10/06	1	38.80	0	0.00	39.20	1	10,921	0.01%
2022/10/05	10	39.58	25	39.29	39.20	-15	10,898	-0.14%
2022/10/04	17	38.77	14	38.98	39.30	3	10,783	0.03%
2022/10/03	5	37.31	5	37.85	38.10	0	10,661	0.00%
2022/09/30	10	37.04	11.2	37.57	37.80	-1.2	10,679	-0.01%
2022/09/28	6	36.23	0	0.00	35.25	6	10,558	0.06%
2022/09/27	10	36.80	0	0.00	37.10	10	10,453	0.10%
2022/09/21	0	0.00	1	39.45	38.85	-1	10,574	-0.01%
2022/09/20	0	0.00	2	39.25	39.35	-2	10,530	-0.02%
2022/09/13	0	0.00	0	39.90	40.00	0	11,066	0.00%
2022/09/12	2	40.00	2	39.70	39.85	0	11,356	0.00%
2022/09/08	2	38.80	1	39.10	39.10	1	11,407	0.01%
2022/09/06	0	0.00	5	37.60	37.80	-5	11,585	-0.04%
2022/09/05	0	0.00	12.1	38.02	37.85	-12.1	11,855	-0.10%
2022/09/02	11	38.09	1	38.10	38.05	10	12,013	0.08%
2022/09/01	21	38.89	0	0.00	38.65	21	11,982	0.18%
2022/08/31	0	0.00	5	39.25	39.55	-5	11,877	-0.04%
2022/08/29	25	39.39	2	39.40	39.40	23	11,903	0.19%
2022/08/26	1	40.65	1	40.45	40.45	0	11,929	0.00%
2022/08/25	0	0.00	2.1	40.47	40.35	-2.1	11,897	-0.02%
2022/08/24	8	40.26	3	40.38	40.15	5	11,867	0.04%
2022/08/22	11	40.19	0	0.00	40.15	11	11,853	0.09%
2022/08/19	34.2	40.61	2	40.55	40.65	32.2	11,942	0.27%
2022/08/18	3	40.53	9	40.54	40.65	-6	11,930	-0.05%
2022/08/17	8	40.02	6	40.00	39.55	2	11,527	0.02%
2022/08/16	7	39.29	30	39.18	39.20	-23	11,415	-0.20%
2022/08/15	59	39.62	27	39.57	39.90	32	11,331	0.28%
2022/08/12	42	38.57	4.2	38.64	39.15	37.8	10,931	0.35%
2022/08/10	3	35.20	0	0.00	35.20	3	10,598	0.03%
2022/08/09	1	34.75	0	0.00	35.15	1	10,671	0.01%
2022/08/05	0	0.00	2	34.85	34.90	-2	10,838	-0.02%
2022/08/01	5	36.24	8	36.19	36.20	-3	11,541	-0.03%
2022/07/26	0	0.00	1	34.95	35.10	-1	12,006	-0.01%
2022/07/25	0	0.00	6	35.93	36.00	-6	12,154	-0.05%
2022/07/21	1.2	34.67	3	35.00	35.05	-1.8	12,496	-0.01%
2022/07/20	5	34.95	2	34.70	34.85	3	13,085	0.02%
2022/07/19	17	35.81	0	0.00	36.05	17	13,222	0.13%
2022/07/18	0	0.00	1	34.30	35.10	-1	13,270	-0.01%
2022/07/15	1	34.00	0	0.00	33.95	1	13,581	0.01%
2022/07/14	1	34.45	2	34.30	34.35	-1	14,020	-0.01%
2022/07/08	0	0.00	2	35.20	35.20	-2	17,518	-0.01%
2022/07/07	0	0.00	2	34.00	34.15	-2	17,960	-0.01%
2022/07/05	0	0.00	3	33.60	34.30	-3	18,742	-0.02%
2022/07/04	5	33.20	0	0.00	33.40	5	19,064	0.03%
2022/07/01	15	33.83	15	33.10	33.10	0	19,182	0.00%
2022/06/30	2	34.13	0	0.00	33.85	2	19,088	0.01%
2022/06/29	5	35.35	0	0.00	35.25	5	19,044	0.03%
2022/06/20	2	37.60	0	0.00	35.40	2	20,063	0.01%
2022/06/16	2	38.90	0	0.00	38.55	2	20,302	0.01%
2022/06/14	12	40.20	5	40.05	40.10	7	20,186	0.03%
2022/06/13	4	41.81	3	41.75	41.55	1	20,189	0.00%
2022/06/10	2	42.88	0.1	43.15	43.05	1.9	20,320	0.01%
2022/06/09	21	43.48	9	43.49	43.50	12	20,501	0.06%
2022/06/08	6	43.85	1	43.95	43.65	5	20,746	0.02%
2022/06/07	1	43.40	27	43.50	43.60	-26	21,127	-0.12%
2022/06/02	1	43.05	3	43.10	43.05	-2	23,276	-0.01%
2022/06/01	0	0.00	3	43.50	43.50	-3	24,187	-0.01%
2022/05/31	1	43.45	0	0.00	43.40	1	24,685	0.00%
2022/05/30	0	0.00	1	44.10	43.95	-1	25,052	0.00%
2022/05/27	4	42.90	4	43.10	43.30	0	25,972	0.00%
2022/05/26	15	43.26	0	0.00	43.10	15	27,434	0.05%
2022/05/24	22	44.75	1	45.10	44.10	21	28,713	0.07%
2022/05/23	0	0.00	8	44.38	44.75	-8	29,280	-0.03%
2022/05/20	0	0.00	2	44.03	44.00	-2	30,567	-0.01%
2022/05/19	3	42.63	5	42.23	42.80	-2	32,307	-0.01%
2022/05/18	2	44.53	3	44.37	44.35	-1	32,193	0.00%
2022/05/17	3	43.42	2.5	43.55	43.40	0.5	32,340	0.00%
2022/05/16	1	43.40	2	43.80	43.40	-1	32,550	0.00%
2022/05/13	2.2	43.81	1	44.20	44.05	1.2	32,778	0.00%
2022/05/12	3.5	43.39	0	0.00	43.20	3.5	32,971	0.01%
2022/05/11	12	44.42	7	44.48	44.20	5	33,247	0.02%
2022/05/10	7	42.30	2	42.95	43.25	5	33,356	0.01%
2022/05/09	2	44.03	0	0.00	43.70	2	33,675	0.01%
2022/05/06	2	44.73	1	44.60	45.00	1	33,997	0.00%
2022/05/05	11	45.71	2	45.63	45.90	9	34,340	0.03%
2022/05/04	1	44.30	4	44.35	44.25	-3	34,184	-0.01%
2022/05/03	4.1	44.50	0	0.00	44.80	4.1	34,135	0.01%
2022/04/29	9	44.67	3	44.40	44.40	6	34,173	0.02%
2022/04/28	0	0.00	3	44.65	44.40	-3	34,662	-0.01%
2022/04/27	1	44.55	3	44.80	44.40	-2	34,657	-0.01%
2022/04/26	4.5	46.56	0	0.00	46.20	4.5	34,331	0.01%
2022/04/25	4.5	48.73	13	49.17	48.50	-8.5	33,674	-0.03%
2022/04/22	5	51.02	0	0.00	50.20	5	33,346	0.01%
2022/04/21	8	51.10	8	50.60	50.60	0	33,109	0.00%
2022/04/20	1	52.10	1	52.10	52.20	0	32,891	0.00%
2022/04/19	6	53.53	9	53.76	53.90	-3	32,581	-0.01%
2022/04/18	8	53.80	25.1	55.27	53.00	-17.1	32,184	-0.05%
2022/04/15	50.1	55.43	59	55.49	55.00	-9	31,634	-0.03%
2022/04/14	58	54.34	79.1	54.19	54.00	-21.1	30,359	-0.07%
2022/04/13	11	52.99	5	52.76	53.00	6	29,278	0.02%
2022/04/12	6	52.17	8	51.91	51.70	-2	28,859	-0.01%
2022/04/11	5	51.42	3	51.77	51.70	2	28,640	0.01%
2022/04/08	1	50.40	3	50.33	51.00	-2	28,184	-0.01%
2022/04/07	2	48.95	14.1	49.13	48.75	-12.1	27,881	-0.04%
2022/04/01	30	49.35	2	49.50	49.50	28	27,704	0.10%
2022/03/31	3	49.38	3	49.20	49.00	0	27,783	0.00%
2022/03/30	1	48.35	11	49.03	49.35	-10	27,849	-0.04%
2022/03/29	0	0.00	1	49.00	49.00	-1	27,771	0.00%
2022/03/28	15.1	49.81	13	49.76	49.95	2.1	27,694	0.01%
2022/03/24	1	51.60	20	51.50	51.70	-19	27,879	-0.07%
2022/03/23	2	51.10	0	0.00	51.20	2	28,176	0.01%
2022/03/22	3	51.03	4	51.33	50.90	-1	28,074	0.00%
2022/03/21	2	50.70	3.1	50.96	50.20	-1.1	27,802	0.00%
2022/03/18	13	49.35	0	0.00	49.40	13	27,719	0.05%
2022/03/17	12	49.03	2	49.00	49.05	10	28,002	0.04%
2022/03/16	2	48.53	1	49.15	48.65	1	28,087	0.00%
2022/03/15	4	48.65	0	0.00	48.40	4	27,987	0.01%
2022/03/14	0	0.00	12	49.82	50.30	-12	28,451	-0.04%
2022/03/11	5	49.93	4	50.20	49.90	1	28,866	0.00%
2022/03/10	9	49.64	3.6	49.26	49.75	5.4	28,819	0.02%
2022/03/09	4.1	49.66	2	49.48	49.45	2.1	28,546	0.01%
2022/03/08	15.5	53.91	3	54.10	50.10	12.5	27,909	0.04%
2022/03/07	9	53.51	6	53.05	52.70	3	26,610	0.01%
2022/03/04	18	53.84	84	53.98	53.30	-66	25,975	-0.25%
2022/03/03	8	53.59	1	53.40	53.70	7	25,921	0.03%
2022/03/02	20	53.67	23	54.23	53.30	-3	26,163	-0.01%
2022/03/01	49.1	54.20	17.1	54.07	53.10	32	25,806	0.12%
2022/02/25	16	52.07	13	51.69	52.40	3	25,171	0.01%
2022/02/24	19	50.49	28	50.69	50.00	-9	24,996	-0.04%
2022/02/23	8	52.00	17	52.58	52.20	-9	24,477	-0.04%
2022/02/22	74	52.81	25	52.25	51.50	49	24,043	0.20%
2022/02/21	31	52.23	90	52.62	53.00	-59	22,923	-0.26%
2022/02/18	2	49.10	9	49.15	49.35	-7	21,290	-0.03%
2022/02/17	1	48.35	32	48.60	48.70	-31	21,620	-0.14%
2022/02/16	0	0.00	1.2	49.08	48.60	-1.2	21,735	-0.01%
2022/02/15	2	49.43	7.3	49.17	48.85	-5.3	22,306	-0.02%
2022/02/14	16	48.76	9	48.86	49.00	7	23,658	0.03%
2022/02/11	0	0.00	5	49.10	49.00	-5	23,657	-0.02%
2022/02/10	0	0.00	3	49.17	49.05	-3	24,768	-0.01%
2022/02/09	8	48.91	37	48.64	48.50	-29	26,164	-0.11%
2022/02/08	10	47.66	9	47.89	48.05	1	25,747	0.00%
2022/02/07	0	0.00	2	46.23	47.50	-2	25,531	-0.01%
2022/01/26	5	44.10	1	44.30	44.10	4	25,252	0.02%
2022/01/25	11	44.34	1	44.70	44.20	10	25,659	0.04%
2022/01/24	1	44.70	2	45.00	44.70	-1	26,549	0.00%
2022/01/21	26	45.96	15	45.71	45.55	11	26,751	0.04%
2022/01/20	11	45.06	5.1	45.00	45.45	5.9	26,341	0.02%
2022/01/18	0	0.00	2	44.30	44.35	-2	26,715	-0.01%
2022/01/14	0	0.00	5	44.15	44.25	-5	27,100	-0.02%
2022/01/13	5	45.52	4	45.29	45.15	1	27,489	0.00%
2022/01/10	10	44.10	18	43.99	44.05	-8	27,959	-0.03%
2022/01/07	12	44.71	3	44.60	44.60	9	28,085	0.03%
2022/01/06	10	45.15	8	45.19	45.20	2	28,276	0.01%
2022/01/05	1	45.35	0	0.00	45.05	1	28,627	0.00%
2022/01/04	17	45.34	29	45.38	45.30	-12	28,811	-0.04%
2022/01/03	0	0.00	3	45.80	45.80	-3	28,948	-0.01%
2021/12/30	0	0.00	30	46.15	46.25	-30	29,092	-0.10%
2021/12/28	70	46.29	4	46.30	46.35	66	29,352	0.22%
2021/12/27	0	0.00	32	46.25	46.15	-32	29,712	-0.11%
2021/12/24	31	47.11	66	46.85	46.80	-35	29,868	-0.12%
2021/12/23	31	47.33	31	47.33	47.35	0	29,994	0.00%
2021/12/22	3	47.48	5	47.95	47.45	-2	30,262	-0.01%
2021/12/21	18	47.55	22	47.75	47.90	-4	30,252	-0.01%
2021/12/20	11	48.40	16	48.72	48.75	-5	30,013	-0.02%
2021/12/17	47	47.95	21	47.88	47.65	26	29,641	0.09%
2021/12/16	22	47.01	1	46.90	47.10	21	29,247	0.07%
2021/12/14	3	47.20	11	47.00	46.70	-8	29,633	-0.03%
2021/12/13	14	48.15	16	48.05	47.90	-2	29,623	-0.01%
2021/12/10	6	47.38	4	48.14	47.00	2	29,509	0.01%
2021/12/09	28	47.75	15	47.66	47.30	13	29,827	0.04%
2021/12/08	28	48.20	16	48.14	47.60	12	30,311	0.04%
2021/12/07	11	47.33	10	47.50	47.95	1	29,991	0.00%
2021/12/02	31	46.35	0	0.00	46.30	31	29,860	0.10%
2021/12/01	2	46.28	10	46.15	46.20	-8	29,959	-0.03%
2021/11/30	1	45.90	0	0.00	46.05	1	30,063	0.00%
2021/11/29	3	46.18	0	0.00	46.20	3	30,010	0.01%
2021/11/26	13	47.77	10	47.64	47.75	3	30,027	0.01%
2021/11/25	9	47.92	11.1	47.68	47.65	-2.1	29,704	-0.01%
2021/11/24	11	47.23	26	47.05	47.05	-15	29,565	-0.05%
2021/11/23	2	45.55	2	45.73	45.65	0	29,073	0.00%
2021/11/22	5	43.82	1	44.65	44.65	4	29,884	0.01%
2021/11/19	10	43.75	0	0.00	43.70	10	30,030	0.03%
2021/11/18	9	44.84	1	45.15	44.55	8	30,294	0.03%
2021/11/17	16	45.40	0	0.00	45.05	16	30,370	0.05%
2021/11/16	12	46.23	3	45.50	45.45	9	30,546	0.03%
2021/11/15	16	46.98	1	47.95	46.75	15	30,484	0.05%
2021/11/12	14	48.64	3	49.22	48.30	11	31,117	0.04%
2021/11/11	49	49.09	55	49.34	49.40	-6	31,100	-0.02%
2021/11/10	4	46.66	9	46.81	46.75	-5	30,032	-0.02%
2021/11/09	17	47.04	38.6	47.41	46.90	-21.6	30,377	-0.07%
2021/11/08	24.5	46.00	18.2	46.14	46.35	6.3	29,604	0.02%
2021/11/05	2	42.15	0.3	42.25	42.15	1.7	28,942	0.01%
2021/11/04	6	41.75	3	42.37	42.55	3	29,010	0.01%
2021/11/03	2.2	41.49	4.6	41.36	41.75	-2.4	29,328	-0.01%
2021/11/02	1	40.20	5.2	40.68	40.30	-4.2	29,348	-0.01%
2021/11/01	9	41.12	2	41.10	41.10	7	29,188	0.02%
2021/10/29	3.7	44.14	6	44.63	44.15	-2.3	28,525	-0.01%
2021/10/28	0	0.00	9	44.97	44.95	-9	28,490	-0.03%
2021/10/27	2.5	45.00	9	45.07	45.10	-6.5	28,676	-0.02%
2021/10/26	2	45.15	0.1	45.55	45.15	1.9	28,861	0.01%
2021/10/25	2	45.20	11	45.22	45.15	-9	29,402	-0.03%
2021/10/22	29	45.08	15	45.25	45.05	14	30,261	0.05%
2021/10/21	20	46.05	18	46.03	46.30	2	30,821	0.01%
2021/10/20	0	0.00	10	44.55	44.55	-10	31,203	-0.03%
2021/10/19	25	44.59	11	44.50	44.50	14	31,961	0.04%
2021/10/18	14.4	45.03	9	46.05	45.00	5.4	33,279	0.02%
2021/10/14	20	44.75	20	44.75	44.75	0	35,965	0.00%
2021/10/13	6	44.60	6	44.70	44.60	0	38,464	0.00%
2021/10/12	2	44.60	1	44.60	44.60	1	39,356	0.00%
2021/10/07	10	44.50	0	0.00	44.65	10	41,538	0.02%
2021/10/04	1	44.50	5	44.50	44.20	-4	46,599	-0.01%
2021/10/01	0	0.00	12.9	45.00	45.10	-12.9	47,959	-0.03%
2021/09/30	0	0.00	0	45.85	45.85	0	49,915	0.00%
2021/09/29	12	45.22	2	45.00	45.00	10	51,403	0.02%
2021/09/28	0	0.00	1	45.50	45.00	-1	53,570	0.00%
2021/09/24	0	0.00	2	45.85	45.70	-2	62,167	0.00%
2021/09/23	4	46.38	0	0.00	45.80	4	69,601	0.01%
2021/09/22	2	45.73	30	45.97	45.75	-28	76,836	-0.04%
2021/09/17	0	0.00	20	47.75	47.75	-20	80,788	-0.02%
2021/09/16	30	48.65	20	48.40	48.40	10	82,968	0.01%
2021/09/15	25	48.22	2	48.50	48.75	23	83,489	0.03%
2021/09/14	12	49.00	1	49.15	49.30	11	84,968	0.01%
2021/09/13	8.5	50.07	17	50.16	50.50	-8.5	86,300	-0.01%
2021/09/10	10	48.85	21	48.87	48.75	-11	86,105	-0.01%
2021/09/09	2	47.60	7	47.56	47.90	-5	86,148	-0.01%
2021/09/08	2	47.85	7	47.78	47.05	-5	86,592	-0.01%
2021/09/07	29	49.49	8	48.71	48.35	21	86,871	0.02%
2021/09/06	2	49.00	8	49.89	49.20	-6	86,924	-0.01%
2021/09/03	5	49.00	5	49.70	48.85	0	87,286	0.00%
2021/09/02	5	49.23	3	49.77	48.60	2	87,905	0.00%
2021/09/01	14	50.59	4	50.88	50.20	10	88,583	0.01%
2021/08/31	0	0.00	3	50.23	50.60	-3	88,670	0.00%
2021/08/30	1	50.00	0	0.00	49.95	1	89,428	0.00%
2021/08/27	8	49.17	13	49.80	50.20	-5	90,186	-0.01%
2021/08/26	18	49.88	8	50.55	49.00	10	90,929	0.01%
2021/08/25	7.1	47.86	11	47.92	48.10	-3.9	92,275	0.00%
2021/08/24	7	47.87	6	48.24	48.35	1	93,545	0.00%
2021/08/23	3	47.33	15	47.46	47.70	-12	96,102	-0.01%
2021/08/20	6	46.34	3	46.58	46.00	3	97,374	0.00%
2021/08/19	12	47.78	15	47.60	46.55	-3	98,081	0.00%
2021/08/18	8	47.08	8	45.70	48.55	0	98,353	0.00%
2021/08/17	6	48.62	29.1	49.32	47.00	-23.1	97,910	-0.02%
2021/08/16	35	51.57	13	51.28	50.40	22	97,863	0.02%
2021/08/13	49	52.56	61	52.74	52.30	-12	98,613	-0.01%
2021/08/12	13	53.18	51	51.79	53.50	-38	99,398	-0.04%
2021/08/11	68	51.65	49	51.92	50.90	19	100,420	0.02%
2021/08/10	46	51.24	25	51.40	50.90	21	99,818	0.02%
2021/08/09	45	52.31	68	52.04	51.50	-23	101,040	-0.02%
2021/08/06	22.9	51.00	5	50.92	51.00	17.9	102,182	0.02%
2021/08/05	3	51.47	42	51.51	50.90	-39	103,966	-0.04%
2021/08/04	5	53.00	1	52.20	52.20	4	105,230	0.00%
2021/08/03	28	53.20	15	53.23	53.50	13	108,385	0.01%
2021/08/02	3	53.50	1	53.80	54.10	2	110,971	0.00%
2021/07/30	25	53.58	29	53.14	52.00	-4	111,955	0.00%
2021/07/29	10	52.11	5	52.44	53.60	5	113,192	0.00%
2021/07/28	75	51.87	81	51.90	51.30	-6	114,079	-0.01%
2021/07/27	19	52.53	16	52.66	51.60	3	115,128	0.00%
2021/07/26	25.1	53.06	35.2	53.03	52.80	-10.2	116,132	-0.01%
2021/07/23	14	54.66	18	54.63	55.20	-4	116,839	0.00%
2021/07/22	54	55.04	69	55.64	53.60	-15	116,605	-0.01%
2021/07/21	94	58.89	100.4	59.38	56.50	-6.4	116,067	-0.01%
2021/07/20	49	58.71	47	58.34	58.40	2	115,458	0.00%
2021/07/19	107.4	60.51	62	60.13	60.00	45.4	115,103	0.04%	大買/
2021/07/16	46	58.57	61	58.08	58.30	-15	115,684	-0.01%
2021/07/15	71	56.90	43	56.64	58.50	28	116,177	0.02%
2021/07/14	65	54.60	78.7	55.45	54.40	-13.7	116,278	-0.01%
2021/07/13	72.1	57.68	90.1	57.95	56.30	-18.1	116,504	-0.02%
2021/07/12	52	59.77	57	59.77	59.60	-5	116,141	0.00%
2021/07/09	38	57.44	62	57.44	56.90	-24	114,318	-0.02%
2021/07/08	70	57.74	39	57.88	58.00	31	115,233	0.03%
2021/07/07	70	58.07	85	58.20	57.10	-15	114,284	-0.01%
2021/07/06	47.1	60.17	53	60.37	59.50	-6	113,346	-0.01%
2021/07/05	54	61.33	42.5	61.86	60.50	11.5	112,774	0.01%
2021/07/02	105	61.12	85	61.39	59.90	20	112,517	0.02%	大買/
2021/07/01	130.1	60.19	114.7	60.02	60.30	15.4	110,796	0.01%	大買/大賣/
2021/06/30	231.8	61.07	177.4	61.27	59.50	54.5	106,551	0.05%	大買/大賣/
2021/06/29	186.7	56.34	190.2	56.61	57.90	-3.4	99,335	0.00%	大買/大賣/
2021/06/28	123.2	51.14	81	51.42	52.70	42.2	92,252	0.05%	大買/
2021/06/25	32.5	48.60	23	48.58	47.95	9.5	88,275	0.01%
2021/06/24	4.2	47.08	8	47.21	46.50	-3.9	86,098	0.00%
2021/06/23	16.2	48.05	19	48.97	45.80	-2.9	85,332	0.00%
2021/06/22	34	47.45	25.1	47.49	48.00	8.9	83,604	0.01%
2021/06/21	11	44.05	17	44.46	43.80	-6	81,795	-0.01%
2021/06/18	20	45.70	1	45.75	45.50	19	81,400	0.02%
2021/06/17	1	46.75	5	46.30	45.95	-4	80,959	0.00%
2021/06/16	12	46.91	12	46.93	45.75	0	80,404	0.00%
2021/06/15	4	46.44	8	46.58	47.05	-4	79,901	-0.01%
2021/06/11	27	46.55	18	46.22	45.95	9	79,516	0.01%
2021/06/10	11	45.20	2	46.45	46.55	9	79,163	0.01%
2021/06/09	10	46.82	14	46.10	45.75	-4	78,380	-0.01%
2021/06/08	10	48.35	5	48.55	47.80	5	77,628	0.01%
2021/06/07	56	47.81	59	47.21	47.60	-3	77,228	0.00%
2021/06/04	14.1	49.33	23	49.63	48.60	-8.9	76,205	-0.01%
2021/06/03	33	49.07	12	49.50	48.80	21	75,253	0.03%
2021/06/02	35	48.73	41	49.20	49.05	-6	74,534	-0.01%
2021/06/01	36.3	46.72	44	47.14	47.90	-7.7	72,757	-0.01%
2021/05/31	40	47.95	18.1	48.05	46.00	21.9	72,920	0.03%
2021/05/28	5	44.44	34	44.55	44.95	-29	70,381	-0.04%
2021/05/27	18	41.29	21	41.34	40.90	-3	69,091	0.00%
2021/05/26	11	40.49	3.1	39.61	40.70	7.9	68,443	0.01%
2021/05/25	0	0.00	3	39.75	39.75	-3	67,979	0.00%
2021/05/24	8	40.14	10	40.23	40.20	-2	67,863	0.00%
2021/05/21	8	39.66	2	40.13	40.30	6	67,958	0.01%
2021/05/20	17	40.83	11	40.65	39.50	6	66,983	0.01%
2021/05/19	22	41.08	12	40.66	41.50	10	65,721	0.02%
2021/05/18	4	37.35	8	37.49	37.75	-4	64,142	-0.01%
2021/05/17	21	34.35	41	34.72	34.35	-20	63,937	-0.03%
2021/05/14	22	37.13	13.8	37.97	37.40	8.2	62,629	0.01%
2021/05/13	22	40.04	17	39.75	39.35	5	60,892	0.01%
2021/05/12	11	44.79	12.1	45.99	43.70	-1.1	58,931	0.00%
2021/05/11	22.5	51.71	23	51.65	48.55	-0.5	57,459	0.00%
2021/05/10	54.4	52.37	76	51.84	53.00	-21.6	54,145	-0.04%
2021/05/07	56	48.67	62	49.32	49.40	-6	51,262	-0.01%
2021/05/06	40	48.94	25	48.88	49.45	15	49,859	0.03%
2021/05/05	9	45.57	10	45.63	45.95	-1	48,126	0.00%
2021/05/04	15	45.87	11	47.22	43.70	4	46,697	0.01%
2021/05/03	24	49.69	40	49.41	48.45	-16	45,015	-0.04%
2021/04/29	14	47.82	18	48.36	48.00	-4	43,382	-0.01%
2021/04/28	2	46.65	11	46.45	46.45	-9	41,922	-0.02%
2021/04/27	23	48.81	9	48.47	47.85	14	41,642	0.03%
2021/04/26	5	47.68	4	47.56	48.70	1	40,781	0.00%
2021/04/23	11	46.58	10	46.28	45.70	1	39,893	0.00%
2021/04/22	19	50.50	8	50.88	48.30	11	38,942	0.03%
2021/04/21	27	45.84	24	45.93	48.00	3	35,741	0.01%
2021/04/20	13	45.42	9	45.73	46.50	4	34,540	0.01%
2021/04/19	7	45.43	18	44.30	46.05	-11	33,267	-0.03%
2021/04/16	16	41.74	23	41.86	41.90	-7	31,918	-0.02%
2021/04/15	3	40.40	1	40.50	40.15	2	30,497	0.01%
2021/04/14	8	39.69	5.1	40.52	39.95	2.9	30,141	0.01%
2021/04/13	5.1	40.10	2.2	39.92	39.55	2.9	28,521	0.01%
2021/04/12	19.2	40.66	12.3	40.43	40.80	6.9	28,017	0.02%
2021/04/09	10.9	39.02	11.5	38.99	38.50	-0.6	26,927	0.00%
2021/04/08	21.5	39.38	19	39.78	39.35	2.5	26,031	0.01%
2021/04/07	27	36.88	17	36.94	37.85	10	24,214	0.04%
2021/04/06	10.3	34.45	0	0.00	34.45	10.3	22,297	0.05%
2021/03/31	0	0.00	2	31.30	31.35	-2	22,107	-0.01%
2021/03/30	0	0.00	9	30.91	31.10	-9	21,953	-0.04%
2021/03/29	1	30.60	1	30.55	30.50	0	22,022	0.00%
2021/03/25	8	29.68	2	29.70	29.65	6	23,726	0.03%
2021/03/22	1	29.35	1	29.60	29.70	0	24,926	0.00%
2021/03/16	0	0.00	0.1	29.55	29.55	-0.1	28,297	0.00%
2021/03/11	2	30.75	0	0.00	30.60	2	30,507	0.01%
2021/03/10	0	0.00	6	30.32	30.40	-6	31,505	-0.02%
2021/03/09	0.1	30.45	1	30.50	30.35	-0.9	32,527	0.00%
2021/03/08	4	30.08	2	29.40	29.55	2	32,658	0.01%
2021/03/05	4	30.45	10	31.45	30.20	-6	32,969	-0.02%
2021/03/04	31	32.99	29	33.06	32.80	2	33,058	0.01%
2021/03/03	2	31.25	2	31.25	31.60	0	32,025	0.00%
2021/03/02	0	0.00	2	30.50	30.45	-2	33,205	-0.01%
2021/02/26	12	31.51	27	31.42	31.20	-15	33,433	-0.04%
2021/02/25	0	0.00	8	30.93	30.90	-8	33,046	-0.02%
2021/02/24	2	30.50	16	30.65	30.35	-14	33,029	-0.04%
2021/02/23	23	31.11	34	30.73	30.85	-11	32,714	-0.03%
2021/02/22	2	29.00	8	29.46	29.45	-6	32,028	-0.02%
2021/02/19	1	28.10	0	0.00	28.20	1	31,837	0.00%
2021/02/18	11	27.79	0	0.00	27.85	11	31,859	0.03%
2021/02/17	5	27.10	9	27.05	27.65	-4	31,818	-0.01%
2021/02/05	0	0.00	3	25.85	25.50	-3	31,545	-0.01%
2021/02/04	0	0.00	2	25.70	25.90	-2	31,699	-0.01%
2021/02/03	3	25.90	3	25.65	25.70	0	31,928	0.00%
2021/01/28	3	25.35	3	25.25	25.40	0	33,332	0.00%
2021/01/27	3	25.80	0	0.00	25.80	3	33,894	0.01%
2021/01/26	5	26.35	16	26.60	26.80	-11	35,106	-0.03%
2021/01/25	5	25.55	5	26.15	27.15	0	35,725	0.00%
2021/01/22	10	25.90	13.6	25.37	25.90	-3.6	36,213	-0.01%
2021/01/21	11	26.00	1	26.30	25.90	10	36,365	0.03%
2021/01/20	5	26.45	0	0.00	25.85	5	37,058	0.01%
2021/01/19	6	27.25	0	0.00	27.10	6	36,744	0.02%
2021/01/18	0	0.00	2	27.00	27.45	-2	36,641	-0.01%
2021/01/13	6	28.40	2	28.35	28.65	4	36,306	0.01%
2021/01/12	0	0.00	3	29.95	29.65	-3	35,776	-0.01%
2021/01/11	1	30.55	9	30.53	30.85	-8	35,532	-0.02%
2021/01/08	2.8	30.80	1	30.20	30.85	1.8	35,398	0.01%
2021/01/07	1	31.15	12	30.81	30.80	-11	35,250	-0.03%
2021/01/06	26	30.88	1	31.40	29.90	25	34,962	0.07%
2021/01/05	30	31.08	10	31.53	30.90	20	35,339	0.06%
2021/01/04	1	30.75	5	30.80	31.00	-4	35,400	-0.01%
2020/12/31	4	30.46	13	31.13	31.30	-9	35,206	-0.03%
2020/12/30	8	31.00	8	31.80	30.95	0	34,896	0.00%
2020/12/29	11	31.36	24	30.95	31.00	-13	34,474	-0.04%
2020/12/28	4	30.29	14	30.20	30.25	-10	34,001	-0.03%
2020/12/25	3	30.60	3	30.60	30.65	0	33,585	0.00%
2020/12/24	12	31.66	0	0.00	31.10	12	33,198	0.04%
2020/12/23	1	30.75	1	31.30	31.25	0	32,986	0.00%
2020/12/22	19	32.14	4	32.30	30.85	15	32,667	0.05%
2020/12/21	28	32.46	22	32.53	32.40	6	31,440	0.02%
2020/12/18	12	32.17	12	31.92	31.85	0	30,695	0.00%
2020/12/17	2	31.75	2	31.68	32.00	0	30,285	0.00%
2020/12/16	11	31.78	14	31.63	32.00	-3	29,947	-0.01%
2020/12/15	2.7	31.33	2.3	31.70	30.95	0.4	29,343	0.00%
2020/12/14	4	30.85	8	31.00	30.90	-4	28,754	-0.01%
2020/12/11	8	31.88	17	32.62	31.35	-9	28,210	-0.03%
2020/12/10	38	33.11	41	32.53	32.10	-3	27,234	-0.01%
2020/12/09	3	32.22	13	32.03	32.00	-10	25,915	-0.04%
2020/12/08	12	31.28	19	31.09	31.10	-7	25,320	-0.03%
2020/12/07	6	31.33	9	31.86	31.00	-3	24,861	-0.01%
2020/12/04	25	30.43	24.1	30.41	30.60	0.9	23,494	0.00%
2020/12/03	15	29.07	3	29.52	29.20	12	22,316	0.05%
2020/12/02	1	28.05	0	0.00	27.80	1	21,321	0.00%
2020/12/01	13	27.87	22	28.24	27.95	-9	20,950	-0.04%
2020/11/30	33	28.16	30	28.42	28.10	3	20,195	0.01%
2020/11/27	17	26.47	1	26.50	26.85	16	19,182	0.08%
2020/11/26	42	25.75	40	26.06	26.35	2	18,505	0.01%
2020/11/25	9	24.58	15	24.15	24.85	-6	16,813	-0.04%
2020/11/24	8	23.86	1	23.85	23.75	7	16,303	0.04%
2020/11/23	5	24.16	54	23.62	24.30	-49	16,140	-0.30%
2020/11/20	1	23.95	4	23.90	23.75	-3	15,843	-0.02%
2020/11/19	2	24.25	10	24.00	24.05	-8	15,636	-0.05%
2020/11/18	4	24.74	1	24.65	24.60	3	15,415	0.02%
2020/11/17	2	24.55	4	24.60	24.65	-2	15,220	-0.01%
2020/11/16	2	24.40	9	23.96	24.15	-7	15,186	-0.05%
2020/11/13	8	24.42	7	24.30	24.15	1	15,049	0.01%
2020/11/12	13	24.50	1.3	24.68	24.75	11.7	14,918	0.08%
2020/11/11	10	24.91	1	24.80	24.65	9	14,680	0.06%
2020/11/10	9	25.14	45	25.05	24.90	-36	14,494	-0.25%
2020/11/09	0	0.00	1	24.50	24.85	-1	13,952	-0.01%
2020/11/06	6	24.30	3	24.47	24.10	3	13,465	0.02%
2020/11/05	6	24.18	0	0.00	23.85	6	13,083	0.05%
2020/11/04	59	24.24	10	24.30	24.50	49	12,721	0.39%
2020/11/03	15	23.96	19	23.90	24.10	-4	12,087	-0.03%
2020/11/02	12	22.73	19	22.84	23.15	-7	10,669	-0.07%
2020/10/30	16	22.06	9	22.22	21.90	7	9,912	0.07%
2020/10/29	10	23.04	16	22.96	22.65	-6	9,077	-0.07%
2020/10/28	11	22.67	16	22.65	22.90	-5	8,635	-0.06%
2020/10/23	0	0.00	1	21.20	21.00	-1	7,646	-0.01%
2020/10/22	3	21.00	0	0.00	20.65	3	7,590	0.04%
2020/10/21	0	0.00	7	21.29	21.30	-7	7,424	-0.09%
2020/10/19	1	20.75	0	0.00	20.80	1	7,118	0.01%
2020/10/16	1	21.10	0	0.00	21.15	1	7,049	0.01%
2020/10/15	2	21.65	0	0.00	21.60	2	6,976	0.03%
2020/10/13	10	22.40	10	22.85	22.30	0	6,791	0.00%
2020/10/12	20	21.83	11.1	21.55	22.00	8.9	6,033	0.15%
2020/10/08	0	0.00	10.2	19.75	20.00	-10.2	5,673	-0.18%
2020/09/29	13	19.73	10	19.65	19.50	3	6,006	0.05%
2020/09/25	1	18.95	0	0.00	18.95	1	6,021	0.02%
2020/09/24	3	19.25	0	0.00	19.10	3	6,006	0.05%
2020/09/22	0	0.00	1	20.25	20.20	-1	5,992	-0.02%
2020/09/21	1	20.90	0	0.00	20.65	1	6,179	0.02%
2020/09/18	2	20.85	0	0.00	21.00	2	6,485	0.03%
2020/09/14	0	0.00	3	21.25	20.70	-3	7,588	-0.04%
2020/09/11	4	21.93	1	21.40	21.40	3	7,495	0.04%
2020/09/09	2	22.70	0	0.00	22.85	2	7,234	0.03%
2020/09/08	3	22.22	0	0.00	22.15	3	7,240	0.04%
2020/09/07	0	0.00	3	22.48	22.45	-3	7,304	-0.04%
2020/09/04	1	21.60	0	0.00	21.65	1	7,277	0.01%
2020/09/02	5	22.05	6	22.41	22.40	-1	7,250	-0.01%
2020/09/01	0	0.00	10	21.55	21.70	-10	7,186	-0.14%
2020/08/31	2	21.30	0	0.00	21.25	2	7,149	0.03%
2020/08/26	0	0.00	0.1	21.55	21.45	-0.1	7,160	0.00%
2020/08/21	0	0.00	0	21.40	21.35	0	7,316	0.00%
2020/08/20	10	20.05	0	0.00	20.55	10	7,288	0.14%
2020/08/17	2	21.25	0	0.00	21.35	2	7,102	0.03%
2020/08/13	1	21.70	0	0.00	21.80	1	7,062	0.01%
2020/08/07	0	0.00	10	22.80	22.25	-10	6,928	-0.14%
2020/07/30	0	0.00	10	23.70	23.65	-10	7,009	-0.14%
2020/07/28	0	0.00	10	21.95	22.00	-10	7,185	-0.14%
2020/07/27	0	0.00	10	23.15	22.65	-10	7,211	-0.14%
2020/07/21	0	0.00	1	24.70	24.60	-1	7,340	-0.01%
2020/07/17	0	0.00	3	25.15	24.60	-3	7,342	-0.04%
2020/07/15	0	0.00	11	24.90	25.05	-11	7,408	-0.15%
2020/07/14	0	0.00	10	25.85	25.80	-10	7,402	-0.14%
2020/07/13	6	26.43	20	26.23	26.00	-14	7,330	-0.19%
2020/07/10	25	27.05	12	26.90	26.70	13	7,282	0.18%
2020/07/09	10	27.50	2	26.75	27.30	8	7,226	0.11%
2020/06/23	2	25.30	0	0.00	25.40	2	6,650	0.03%
2020/06/18	10	26.90	0	0.00	26.95	10	5,733	0.17%
2020/06/12	1	27.05	0	0.00	27.90	1	5,817	0.02%
2020/06/11	1	27.90	2	27.50	27.55	-1	5,802	-0.02%
2020/06/10	1	27.55	0	0.00	27.65	1	5,761	0.02%
2020/06/09	0	0.00	1	27.90	27.80	-1	5,891	-0.02%
2020/06/08	1	27.40	0	0.00	27.40	1	5,930	0.02%
2020/06/05	2	27.70	4	27.80	27.70	-2	5,995	-0.03%
2020/06/04	0	0.00	2	27.75	27.80	-2	6,053	-0.03%
2020/06/03	0	0.00	7	27.40	27.40	-7	6,053	-0.12%
2020/06/02	0	0.00	2	26.70	26.85	-2	6,039	-0.03%
2020/05/29	5	26.99	0	0.00	26.85	5	6,065	0.08%
2020/05/28	10	27.67	3	27.90	27.45	7	6,074	0.12%
2020/05/27	8	27.20	2	27.33	27.10	6	6,063	0.10%
2020/05/25	2	26.70	1.4	26.71	27.00	0.6	6,216	0.01%
2020/05/22	14	27.09	1	27.05	27.00	13	6,212	0.21%
2020/05/21	7	26.74	0	0.00	26.95	7	6,149	0.11%
2020/05/20	7	26.67	8	26.75	26.85	-1	6,132	-0.02%
2020/05/19	5	25.86	0	0.00	25.80	5	6,072	0.08%
2020/05/18	0	0.00	5	25.40	25.40	-5	6,049	-0.08%
2020/05/14	15	26.20	0	0.00	25.80	15	6,044	0.25%
2020/05/13	12	26.70	0	0.00	26.80	12	5,999	0.20%
2020/05/12	24	26.88	0	0.00	26.80	24	6,009	0.40%
2020/05/11	1	27.45	0	0.00	27.50	1	5,945	0.02%
2020/05/06	0	0.00	1	27.25	27.05	-1	5,794	-0.02%
2020/05/05	2	27.35	0	0.00	27.40	2	5,752	0.03%
2020/05/04	10	26.85	5	27.50	27.50	5	5,677	0.09%
2020/04/30	1	26.60	0	0.00	26.65	1	5,504	0.02%
2020/04/29	0	0.00	6	26.47	26.30	-6	5,449	-0.11%
2020/04/28	1	26.40	10	26.35	26.30	-9	5,407	-0.17%
2020/04/27	0	0.00	9	26.13	26.40	-9	5,454	-0.16%
2020/04/23	1	25.35	0	0.00	25.20	1	5,316	0.02%
2020/04/22	10	25.10	0	0.00	25.50	10	5,315	0.19%
2020/04/21	3	25.72	0	0.00	25.55	3	5,316	0.06%
2020/04/20	1	26.25	0	0.00	26.25	1	5,288	0.02%
2020/04/17	0	0.00	5	25.65	25.50	-5	5,337	-0.09%
2020/04/16	5	26.00	0	0.00	25.70	5	5,325	0.09%
2020/04/15	6	26.03	10	25.65	26.15	-4	5,295	-0.08%
2020/04/13	3	25.32	0	0.00	25.25	3	5,238	0.06%
2020/04/10	8	25.48	0	0.00	25.40	8	5,271	0.15%
2020/04/08	2	24.15	10	24.80	24.80	-8	5,172	-0.15%
2020/04/06	10	24.70	0	0.00	24.30	10	5,104	0.20%
2020/03/31	2	26.08	0	0.00	26.90	2	5,005	0.04%
2020/03/25	1	27.40	0	0.00	27.20	1	5,748	0.02%
2020/03/24	5	26.90	0	0.00	26.70	5	5,833	0.09%
2020/03/23	0	0.00	1	25.40	25.30	-1	5,947	-0.02%
2020/03/20	3	25.00	2	25.00	25.65	1	6,001	0.02%
2020/03/13	1	28.35	0	0.00	28.40	1	5,943	0.02%
2020/03/12	0	0.00	5	29.50	30.00	-5	5,803	-0.09%
2020/03/11	0	0.00	5	30.60	30.35	-5	5,777	-0.09%
2020/03/09	0	0.00	22	29.87	29.90	-22	5,685	-0.39%
2020/03/06	25	30.10	99	29.80	30.00	-74	5,825	-1.27%
2020/03/03	1	31.05	0	0.00	31.00	1	5,757	0.02%
2020/03/02	0	0.00	25	31.40	31.40	-25	5,709	-0.44%
2020/02/26	0	0.00	3	31.70	31.65	-3	5,528	-0.05%
2020/02/25	2	30.60	7	31.30	31.30	-5	5,461	-0.09%
2020/02/18	0	0.00	2	31.00	30.90	-2	5,541	-0.04%
2020/02/17	2	30.55	0	0.00	30.60	2	5,648	0.04%
2020/02/14	0	0.00	2	30.55	30.45	-2	5,730	-0.03%
2020/02/12	0	0.00	2	29.83	29.85	-2	5,695	-0.04%
2020/02/10	2	28.98	0	0.00	29.15	2	5,679	0.04%
2020/02/05	2	29.18	0	0.00	29.10	2	5,720	0.03%
2020/02/03	0	0.00	1	29.45	29.35	-1	5,708	-0.02%
2020/01/31	2	29.95	2	30.20	30.20	0	5,755	0.00%
2020/01/30	0	0.00	65	30.16	29.80	-65	5,888	-1.10%
2020/01/20	0	0.00	1	31.10	31.10	-1	5,774	-0.02%
2020/01/16	0	0.00	3	31.70	31.55	-3	5,771	-0.05%
2020/01/15	0	0.00	5	31.75	31.65	-5	5,814	-0.09%
2020/01/14	2	31.70	1	31.85	31.95	1	5,804	0.02%
2020/01/13	6	32.00	1	32.20	31.95	5	5,823	0.09%
2020/01/10	1	31.20	0	0.00	31.25	1	5,934	0.02%
2020/01/06	4	31.21	7	31.32	31.20	-3	5,879	-0.05%
2020/01/03	18	31.40	6	31.97	31.40	12	5,842	0.21%
2020/01/02	0	0.00	3	32.15	32.10	-3	5,790	-0.05%
2019/12/31	3	32.12	0	0.00	32.05	3	5,811	0.05%
2019/12/30	0	0.00	32	32.35	32.30	-32	5,817	-0.55%
2019/12/27	0	0.00	30	31.90	31.85	-30	5,766	-0.52%
2019/12/26	6	31.99	0	0.00	31.80	6	5,815	0.10%
2019/12/25	5	32.40	1	32.45	32.30	4	5,873	0.07%
2019/12/24	6	32.01	0	0.00	32.60	6	5,872	0.10%
2019/12/23	203	32.23	6	32.48	32.55	197	5,758	3.42%	大買/鉅額交易
2019/12/20	10	31.60	0	0.00	31.75	10	5,649	0.18%
2019/12/18	6	31.38	2	31.65	31.40	4	5,345	0.07%
2019/12/16	2	30.60	1	31.00	30.85	1	5,103	0.02%
2019/12/13	7	30.31	0	0.00	30.45	7	4,980	0.14%
2019/12/10	5	29.75	0	0.00	29.30	5	4,850	0.10%
2019/12/05	0	0.00	3	29.75	29.80	-3	4,555	-0.07%
2019/12/03	0	0.00	12	29.05	29.90	-12	4,430	-0.27%
2019/12/02	12	28.36	0	0.00	28.35	12	4,264	0.28%
2019/11/25	1	29.75	0	0.00	29.60	1	4,188	0.02%
2019/11/20	0	0.00	1	30.65	30.40	-1	4,381	-0.02%
2019/11/15	0	0.00	29	29.35	29.50	-29	4,528	-0.64%
2019/11/14	10	29.90	0	0.00	29.50	10	4,530	0.22%
2019/11/13	15	31.50	0	0.00	30.85	15	4,419	0.34%
2019/11/12	0	0.00	0.4	32.50	32.40	-0.4	4,372	-0.01%
2019/11/11	10	32.70	0	0.00	32.70	10	4,496	0.22%
2019/11/06	5	32.80	0	0.00	32.75	5	4,686	0.11%
2019/11/04	5	32.60	0	0.00	32.55	5	4,700	0.11%
2019/10/31	10	32.75	0	0.00	32.90	10	4,690	0.21%
2019/10/30	1	32.65	0	0.00	32.50	1	4,689	0.02%
2019/10/29	15	33.17	1	33.40	33.25	14	4,613	0.30%
2019/10/28	1	33.65	0	0.00	33.60	1	4,485	0.02%
2019/10/02	2	33.70	0	0.00	33.20	2	4,308	0.05%
2019/10/01	1	33.20	0	0.00	33.10	1	4,232	0.02%
2019/09/26	5	35.05	0	0.00	35.25	5	3,985	0.13%
2019/09/25	5	36.10	0	0.00	36.00	5	3,866	0.13%
2019/09/23	5	38.75	0	0.00	38.35	5	3,681	0.14%
2019/09/17	2	39.80	0	0.00	39.50	2	3,932	0.05%
2019/09/04	2	39.25	0	0.00	39.25	2	4,457	0.04%
2019/08/26	1	38.10	2	38.05	38.80	-1	4,379	-0.02%
2019/08/22	3	39.43	1	39.25	39.20	2	4,191	0.05%
2019/08/20	5	40.60	0	0.00	40.50	5	4,042	0.12%
2019/08/19	1	41.05	0	0.00	41.40	1	4,031	0.02%
2019/08/15	0	0.00	1	42.20	42.05	-1	4,154	-0.02%
2019/08/14	0	0.00	10	42.50	42.50	-10	4,120	-0.24%
2019/08/12	1	45.70	0	0.00	45.70	1	3,959	0.03%
2019/08/08	1	45.60	0	0.00	45.70	1	3,913	0.03%
2019/07/31	0	0.00	1	46.30	46.25	-1	4,118	-0.02%
2019/07/25	1	45.60	0	0.00	45.70	1	4,338	0.02%
2019/07/24	1	46.45	0	0.00	46.00	1	4,352	0.02%
2019/07/23	2	47.10	0	0.00	46.80	2	4,290	0.05%
2019/07/22	6	46.83	1	47.05	46.80	5	4,266	0.12%
2019/07/19	0	0.00	2	46.25	46.30	-2	4,152	-0.05%
2019/07/18	1	45.95	1	46.05	45.85	0	4,170	0.00%
2019/07/17	5	46.00	5	45.90	45.75	0	4,206	0.00%
2019/07/11	4	45.15	0	0.00	45.15	4	4,536	0.09%
2019/07/10	4	45.30	2	45.45	45.45	2	4,629	0.04%
2019/07/04	0	0.00	1	44.90	45.05	-1	4,961	-0.02%
2019/07/03	2	45.10	0	0.00	45.20	2	5,084	0.04%
2019/06/28	0	0.00	1	45.40	45.30	-1	5,252	-0.02%
2019/06/27	0	0.00	2	46.05	45.95	-2	5,257	-0.04%
2019/06/24	2	46.50	4	46.03	46.50	-2	5,417	-0.04%
2019/06/21	22	45.82	20	46.40	46.40	2	5,328	0.04%
2019/06/19	0	0.00	1	46.00	45.80	-1	5,252	-0.02%
2019/06/14	0	0.00	1	45.70	45.50	-1	5,918	-0.02%
2019/06/13	0	0.00	5	44.88	45.15	-5	5,961	-0.08%
2019/06/12	5	45.26	0	0.00	44.90	5	6,029	0.08%
2019/06/11	0	0.00	9	44.72	45.00	-9	6,142	-0.15%
2019/06/06	0	0.00	10	44.00	43.95	-10	6,080	-0.16%
2019/05/31	0	0.00	4	44.30	44.05	-4	6,207	-0.06%
2019/05/24	2	43.95	1	43.90	43.80	1	6,473	0.02%
2019/05/23	7	44.68	6	45.12	44.05	1	6,541	0.02%
2019/05/22	3	44.30	5	44.56	44.65	-2	6,421	-0.03%
2019/05/20	5	44.40	5	44.70	43.95	0	6,497	0.00%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	5	43.70	5	43.90	43.80	0	6,884	0.00%
2019/05/13	1	43.75	0	0.00	43.70	1	7,035	0.01%
2019/05/09	1	43.75	3	43.85	43.85	-2	7,167	-0.03%
2019/05/08	1	44.25	0	0.00	43.90	1	7,191	0.01%
2019/05/07	3	44.27	0	0.00	44.25	3	7,231	0.04%
2019/05/06	5	44.45	7	44.43	44.40	-2	7,482	-0.03%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/04/30	2	43.73	0	0.00	43.85	2	7,471	0.03%
2019/04/26	1	43.80	1	43.80	43.70	0	7,565	0.00%
2019/04/25	5	43.96	0	0.00	43.90	5	7,661	0.07%
2019/04/23	0	0.00	1	43.80	43.80	-1	7,892	-0.01%
2019/04/22	1	43.80	0	0.00	43.75	1	7,954	0.01%
2019/04/15	1	43.75	1	43.75	43.60	0	8,982	0.00%
2019/04/12	1	43.75	0	0.00	44.00	1	9,087	0.01%
2019/04/10	4	44.25	0	0.00	44.15	4	9,091	0.04%
2019/04/09	0	0.00	1	44.40	44.20	-1	9,093	-0.01%
2019/04/08	2	45.13	0	0.00	44.80	2	9,010	0.02%
2019/04/03	1	45.40	0	0.00	45.70	1	8,951	0.01%
2019/03/29	1	45.30	3	45.30	45.45	-2	9,629	-0.02%
2019/03/28	0	0.00	7	45.05	44.95	-7	9,955	-0.07%
2019/03/27	7	46.19	2	45.93	45.55	5	9,886	0.05%
2019/03/22	3	46.32	8	46.71	46.15	-5	9,617	-0.05%
2019/03/21	15	47.40	0	0.00	46.80	15	9,505	0.16%
2019/03/20	5	46.30	6	47.00	47.25	-1	9,335	-0.01%
2019/03/19	12	44.85	2	45.30	45.30	10	8,875	0.11%
2019/03/18	1	43.80	0	0.00	44.65	1	8,758	0.01%
2019/03/14	1	43.35	1	43.20	43.40	0	8,673	0.00%
2019/03/13	1	43.15	0	0.00	43.15	1	8,653	0.01%
2019/03/04	1	44.60	0	0.00	44.70	1	9,893	0.01%
2019/02/22	3	43.62	0	0.00	43.60	3	10,647	0.03%
2019/02/20	1	43.70	0	0.00	44.05	1	10,551	0.01%
2019/02/13	1	45.35	0	0.00	45.65	1	10,803	0.01%
2019/02/12	0	0.00	4	44.90	45.55	-4	10,689	-0.04%
2019/02/11	8	44.01	5	43.90	43.95	3	10,492	0.03%
2019/01/30	1	43.90	0	0.00	43.90	1	10,399	0.01%
2019/01/28	17	43.75	0	0.00	43.85	17	10,508	0.16%
2019/01/25	2	44.13	0	0.00	43.85	2	10,632	0.02%
2019/01/18	0	0.00	5	46.43	46.85	-5	11,045	-0.05%
2019/01/17	2	46.55	0	0.00	46.10	2	11,343	0.02%
2019/01/16	0	0.00	1	46.90	46.80	-1	11,832	-0.01%
2019/01/15	1	46.90	0	0.00	48.00	1	11,916	0.01%
2019/01/11	6	47.38	6	47.50	47.55	0	12,817	0.00%
2019/01/10	3	47.35	6	46.87	46.75	-3	13,226	-0.02%
2019/01/09	5	47.15	17	46.85	47.20	-12	13,256	-0.09%
2019/01/08	24	46.64	24	46.32	46.80	0	13,112	0.00%
2019/01/07	19	44.85	9	44.82	45.00	10	12,778	0.08%
2019/01/04	11	43.81	42	43.81	43.80	-31	12,633	-0.25%
2019/01/03	0	0.00	1	43.50	43.30	-1	12,793	-0.01%
2018/12/25	0	0.00	2	41.45	41.85	-2	14,400	-0.01%
2018/12/24	17	42.11	1	41.95	42.00	16	14,374	0.11%
2018/12/22	4	43.39	20	44.11	43.35	-16	14,453	-0.11%
2018/12/18	0	0.00	1	41.90	42.00	-1	15,294	-0.01%
2018/12/17	0	0.00	1	41.95	42.00	-1	16,118	-0.01%
2018/12/06	16	41.60	0	0.00	42.00	16	17,399	0.09%
2018/12/05	17	42.46	0	0.00	42.35	17	17,502	0.10%
2018/11/30	84	43.86	96	43.31	42.70	-12	17,586	-0.07%
2018/11/29	5	43.65	16	43.69	42.85	-11	17,471	-0.06%
2018/11/28	2	41.45	2	41.08	42.00	0	17,670	0.00%
2018/11/27	12	41.31	7	41.89	42.05	5	17,497	0.03%
2018/11/26	33	40.90	35	41.29	43.00	-2	17,106	-0.01%
2018/11/23	0	0.00	0.6	43.00	42.95	-0.6	16,518	0.00%
2018/11/22	15	43.11	1	43.15	42.80	14	16,619	0.08%
2018/11/21	3	43.57	1	43.60	43.55	2	16,659	0.01%
2018/11/20	0	0.00	1	44.35	44.40	-1	16,773	-0.01%
2018/11/15	0	0.00	1	45.30	44.85	-1	17,387	-0.01%
2018/11/14	5	45.95	20	45.94	45.10	-15	17,459	-0.09%
2018/11/13	3	44.57	0	0.00	45.45	3	17,434	0.02%
2018/11/12	9	44.08	0	0.00	43.95	9	17,616	0.05%
2018/11/09	9	45.95	0	0.00	45.80	9	17,949	0.05%
2018/11/05	4	45.84	3	45.50	45.50	1	19,218	0.01%
2018/11/02	2	45.43	0	0.00	45.35	2	19,466	0.01%
2018/11/01	1	45.00	2	44.23	44.90	-1	19,434	-0.01%
2018/10/31	7	44.12	5	44.00	43.40	2	19,750	0.01%
2018/10/29	5	44.26	4	43.69	43.25	1	19,877	0.01%
2018/10/26	2	44.70	2.2	43.30	43.30	-0.2	19,683	0.00%
2018/10/25	2	44.65	6	43.22	43.20	-4	19,475	-0.02%
2018/10/24	9	47.69	1	48.00	46.95	8	19,131	0.04%
2018/10/23	5	51.32	7	50.96	50.90	-2	18,589	-0.01%
2018/10/22	11	52.55	8	51.71	51.30	3	18,459	0.02%
2018/10/19	5	49.11	7	49.66	51.30	-2	18,041	-0.01%
2018/10/18	2	47.40	9	47.22	48.60	-7	17,362	-0.04%
2018/10/17	5	46.63	0	0.00	46.00	5	16,799	0.03%
2018/10/16	0	0.00	10	48.00	47.80	-10	16,704	-0.06%
2018/10/12	0	0.00	1	45.00	47.05	-1	16,635	-0.01%
2018/10/11	11	46.06	10	45.77	45.25	1	16,853	0.01%
2018/10/09	13	49.21	11	49.98	50.20	2	16,566	0.01%
2018/10/08	1	50.40	2	49.53	49.00	-1	16,293	-0.01%
2018/10/05	1	50.00	0	0.00	50.60	1	16,074	0.01%
2018/10/04	3	51.10	1	50.70	51.30	2	15,838	0.01%
2018/10/03	6	51.11	1	50.60	49.00	5	15,498	0.03%
2018/10/01	6	52.22	1	52.60	53.10	5	14,804	0.03%
2018/09/28	5	53.70	20	53.95	53.50	-15	14,574	-0.10%
2018/09/27	3	53.10	21.2	52.64	54.80	-18.2	14,303	-0.13%
2018/09/26	6	52.70	5	51.90	52.00	1	14,006	0.01%
2018/09/25	10	53.80	20	54.30	54.00	-10	13,820	-0.07%
2018/09/21	3	52.27	21	52.58	53.20	-18	13,491	-0.13%
2018/09/20	28	51.48	20	52.05	52.50	8	13,152	0.06%
2018/09/19	4	49.78	4	48.39	50.30	0	12,459	0.00%
2018/09/18	3	46.15	1	46.20	46.60	2	11,924	0.02%
2018/09/12	0	0.00	10	45.50	44.40	-10	11,834	-0.08%
2018/09/07	11	43.68	11	43.40	43.00	0	12,155	0.00%
2018/09/05	0	0.00	2	43.20	43.60	-2	12,709	-0.02%
2018/09/03	1	44.00	2	45.65	43.00	-1	12,843	-0.01%
2018/08/28	5	46.76	8	46.44	47.00	-3	13,420	-0.02%
2018/08/27	4	45.50	0	0.00	45.50	4	14,187	0.03%
2018/08/24	1	45.55	0	0.00	45.50	1	14,879	0.01%
2018/08/23	1	49.15	3	49.10	49.10	-2	14,732	-0.01%
2018/08/22	5	48.88	7	49.89	49.00	-2	14,544	-0.01%
2018/08/21	6	48.17	1	47.85	47.85	5	14,216	0.04%
2018/08/17	5	48.58	2	48.13	47.70	3	14,116	0.02%
2018/08/16	12	48.67	19	47.96	47.55	-7	14,007	-0.05%
2018/08/15	8	49.11	6	48.41	48.65	2	13,820	0.01%
2018/08/14	8	46.64	12.2	47.09	48.60	-4.2	13,596	-0.03%
2018/08/13	13	44.97	13	43.63	44.20	0	12,965	0.00%
2018/08/10	6	44.15	8	44.23	44.45	-2	12,769	-0.02%
2018/08/09	11	43.12	3	42.40	43.05	8	12,528	0.06%
2018/08/08	11	43.07	28	43.63	42.30	-17	12,499	-0.14%
2018/08/07	2	42.50	0	0.00	42.55	2	12,519	0.02%
2018/08/06	7	41.46	13	40.69	43.20	-6	12,948	-0.05%
2018/08/03	4	40.01	6	39.84	39.90	-2	12,645	-0.02%
2018/08/02	0	0.00	3	38.23	38.45	-3	12,563	-0.02%
2018/07/25	0	0.00	11	37.60	38.05	-11	13,286	-0.08%
2018/07/24	10	37.30	0	0.00	37.30	10	13,648	0.07%
2018/07/23	2	36.65	0	0.00	36.60	2	13,824	0.01%
2018/07/19	0	0.00	1	39.40	38.40	-1	14,329	-0.01%
2018/07/18	1	38.70	5	38.82	39.05	-4	14,832	-0.03%
2018/07/17	8	38.70	6	39.01	38.75	2	15,220	0.01%
2018/07/16	0	0.00	1	37.50	37.25	-1	15,097	-0.01%
2018/07/11	1	36.55	1	36.60	36.60	0	15,762	0.00%
2018/07/09	0	0.00	1	37.20	36.95	-1	15,965	-0.01%
2018/07/02	1	36.45	0	0.00	36.40	1	17,310	0.01%
2018/06/28	10	36.80	12	36.20	36.15	-2	18,103	-0.01%
2018/06/27	12	37.03	16	36.89	37.10	-4	18,199	-0.02%
2018/06/26	10	36.15	10	36.90	36.65	0	18,140	0.00%
2018/06/25	1	36.95	0	0.00	36.50	1	18,113	0.01%
2018/06/21	1	38.90	4	38.81	38.80	-3	18,300	-0.02%
2018/06/20	22	39.64	41	38.78	38.60	-19	18,450	-0.10%
2018/06/19	32	40.09	35	40.40	39.75	-3	18,457	-0.02%
2018/06/15	2	39.85	6	38.92	40.00	-4	18,233	-0.02%
2018/06/14	12	39.77	5	39.52	38.20	7	17,948	0.04%
2018/06/13	29	38.48	22	38.76	38.90	7	17,594	0.04%
2018/06/11	1	37.00	0	0.00	36.85	1	17,491	0.01%
2018/06/08	9	38.67	30	39.08	37.95	-21	17,661	-0.12%
2018/06/07	3	38.15	0	0.00	37.85	3	17,384	0.02%
2018/06/06	13	38.37	5.3	38.05	38.00	7.7	17,431	0.04%
2018/06/05	41	38.02	76	37.62	37.50	-35	17,499	-0.20%
2018/06/04	58	37.50	42	37.48	37.60	16	17,321	0.09%
2018/06/01	31	35.18	29	34.59	35.70	2	16,652	0.01%
2018/05/31	1	32.80	7	32.70	32.50	-6	16,198	-0.04%
2018/05/30	6	32.25	0	0.00	32.30	6	16,880	0.04%
2018/05/28	4	31.93	1	32.10	31.90	3	18,877	0.02%
2018/05/25	1	32.35	0	0.00	32.10	1	18,965	0.01%
2018/05/24	1	32.60	0	0.00	32.60	1	19,129	0.01%
2018/05/22	26	32.74	3	33.82	32.60	23	19,394	0.12%
2018/05/17	12	34.26	10	33.95	33.85	2	19,265	0.01%
2018/05/16	10	33.90	0	0.00	33.80	10	19,165	0.05%
2018/05/15	10	34.45	11	34.05	34.00	-1	19,094	-0.01%
2018/05/14	33	34.86	5	33.90	33.35	28	18,926	0.15%
2018/05/11	12	34.08	11	34.48	34.80	1	18,371	0.01%
2018/05/10	4	33.98	31	34.42	34.10	-27	18,209	-0.15%
2018/05/09	10	34.10	11	33.76	33.90	-1	18,001	-0.01%
2018/05/04	0	0.00	3	32.25	32.25	-3	17,775	-0.02%
2018/05/02	3	33.52	0	0.00	33.80	3	17,796	0.02%
2018/04/30	15	33.66	25	34.04	34.00	-10	17,715	-0.06%
2018/04/27	11	32.33	15	32.54	32.80	-4	17,368	-0.02%
2018/04/26	13.4	32.78	13	32.00	31.75	0.4	17,300	0.00%
2018/04/25	11	32.03	11	32.24	32.40	0	17,058	0.00%
2018/04/24	13	32.95	22	31.66	31.35	-9	16,798	-0.05%
2018/04/23	13	34.89	33	34.18	34.75	-20	16,371	-0.12%
2018/04/20	20	33.15	3	33.20	32.70	17	15,968	0.11%
2018/04/19	24	33.21	14	33.24	33.20	10	15,831	0.06%
2018/04/18	2	30.60	0	0.00	30.85	2	15,481	0.01%
2018/04/17	10	31.00	11	30.12	30.05	-1	15,607	-0.01%
2018/04/12	0	0.00	2	31.95	31.75	-2	16,733	-0.01%
2018/04/11	2	32.35	3	32.22	32.40	-1	17,304	-0.01%
2018/04/10	21	33.34	5	31.60	31.60	16	17,095	0.09%
2018/04/09	16	30.83	18	31.35	32.50	-2	16,695	-0.01%
2018/04/03	20	31.25	20	30.40	30.45	0	16,402	0.00%
2018/04/02	16	30.69	16	31.01	30.65	0	16,248	0.00%
2018/03/30	4	29.49	0	0.00	29.00	4	15,797	0.03%
2018/03/27	0	0.00	30	27.37	28.30	-30	15,603	-0.19%
2018/03/26	0	0.00	20	27.00	26.80	-20	15,503	-0.13%
2018/03/22	0	0.00	8	29.01	29.05	-8	15,103	-0.05%
2018/03/19	1	28.40	0	0.00	28.50	1	14,709	0.01%
2018/03/16	4	29.40	4	28.90	28.90	0	14,564	0.00%
2018/03/15	3	29.78	3	29.62	29.40	0	14,478	0.00%
2018/03/14	3	29.30	4.9	29.59	29.75	-1.9	14,263	-0.01%
2018/03/13	25	28.26	5	28.45	28.45	20	13,827	0.14%
2018/03/12	3	28.20	2	27.80	28.80	1	13,710	0.01%
2018/03/09	31	28.00	1	27.50	27.50	30	13,492	0.22%
2018/03/08	26	28.21	8	28.76	28.60	18	13,144	0.14%
2018/03/07	6	28.83	8	28.14	27.95	-2	12,914	-0.02%
2018/03/06	21	28.88	16	28.72	28.80	5	12,618	0.04%
2018/03/05	24	30.02	0	0.00	29.40	24	12,248	0.20%
2018/03/02	25	28.25	27	28.51	28.80	-2	11,497	-0.02%
2018/03/01	0	0.00	5	27.64	27.70	-5	10,438	-0.05%
2018/02/26	2	25.60	25	25.92	25.35	-23	9,170	-0.25%
2018/02/23	12	25.28	12	25.05	25.00	0	8,916	0.00%
2018/02/21	6	23.86	5	24.50	24.50	1	8,393	0.01%
2018/02/12	0	0.00	1	22.30	22.30	-1	8,095	-0.01%
2018/02/08	0	0.00	1	22.20	22.50	-1	8,076	-0.01%
2018/02/06	0	0.00	10	22.00	21.30	-10	8,053	-0.12%
2018/02/05	1	22.55	1	22.95	23.05	0	7,867	0.00%
2018/02/02	1	23.80	0	0.00	23.55	1	7,844	0.01%
2018/02/01	1	23.95	0	0.00	23.75	1	7,852	0.01%
2018/01/30	0	0.00	2	24.13	23.65	-2	7,702	-0.03%
2018/01/29	0	0.00	2	24.40	24.35	-2	7,678	-0.03%
2018/01/26	2	24.05	0	0.00	24.20	2	7,752	0.03%
2018/01/25	1	24.60	2	24.70	24.60	-1	8,332	-0.01%
2018/01/24	1	23.95	1	23.65	24.00	0	8,182	0.00%
2018/01/22	5	23.65	1	24.30	23.55	4	7,906	0.05%
2018/01/19	1	24.05	0	0.00	24.35	1	7,803	0.01%
2018/01/17	0	0.00	2	23.85	24.00	-2	7,678	-0.03%
2018/01/16	5	24.75	0	0.00	24.75	5	7,543	0.07%
2018/01/15	1	24.70	0	0.00	24.90	1	7,515	0.01%
2018/01/12	3	25.43	0	0.00	24.90	3	7,532	0.04%
2018/01/11	6	25.39	1	25.60	25.20	5	7,472	0.07%
2018/01/10	22	25.29	15	25.53	25.30	7	7,221	0.10%
2018/01/09	10	24.80	14	25.11	24.80	-4	6,780	-0.06%
2018/01/08	10	23.90	1	24.25	24.85	9	6,332	0.14%
2018/01/05	5	23.09	3	23.55	23.50	2	5,586	0.04%
2018/01/03	1	21.80	2	21.75	21.90	-1	4,714	-0.02%

〈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

元大-竹東券商分點個股進出
元大-竹東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

元大-竹東 券商分點個股進出 元大-竹東 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

元大-竹東券商分點個股進出
元大-竹東券商分點全部個股操作績效/獲利分析