大成鋼 (2027)-富邦-岡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
37.15
漲跌
▼0.05
漲幅
-0.13%
成交量
3,706張
產業
上市鋼鐵類股
1796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－富邦-岡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

富邦-岡山券商分點個股進出
富邦-岡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
2024/05/08	0	0.00	0.1	37.00	37.15	-0.1	6,657	0.00%
2024/05/07	0	36.95	0	0.00	37.20	0	6,640	0.00%
2024/05/06	0	37.05	0	0.00	37.15	0	6,575	0.00%
2024/05/03	0	37.30	0	0.00	37.30	0	6,538	0.00%
2024/05/02	0	0.00	12.3	37.50	37.60	-12.3	6,489	-0.19%
2024/04/30	2	36.90	0	0.00	36.80	2	6,401	0.03%
2024/04/29	37.2	36.90	39	37.20	37.25	-1.9	6,371	-0.03%
2024/04/26	40	36.75	0	0.00	36.65	40	6,315	0.63%
2024/04/24	0	37.30	1	37.30	37.10	-1	6,260	-0.02%
2024/04/23	0	37.60	0	37.80	37.80	0	6,238	0.00%
2024/04/22	0	37.60	3	37.78	37.60	-3	6,242	-0.05%
2024/04/19	27	37.85	1	38.35	37.70	26	6,156	0.42%
2024/04/18	3	37.87	2	38.45	37.80	1	5,910	0.02%
2024/04/17	0	37.00	0	0.00	36.95	0	5,460	0.00%
2024/04/16	0	0.00	44.4	36.77	36.70	-44.4	5,459	-0.81%
2024/04/15	0	0.00	74.8	37.42	36.70	-74.8	5,378	-1.39%
2024/04/10	74	37.13	1	37.20	37.00	73	5,292	1.38%
2024/04/09	1	37.75	1	37.65	37.50	0	5,222	0.00%
2024/04/03	5	36.62	15	36.57	36.10	-10	5,001	-0.20%
2024/04/01	1	36.50	0	0.00	36.40	1	4,908	0.02%
2024/03/25	3	36.60	2	36.60	36.70	1	5,151	0.02%
2024/03/22	0	0.00	0.4	37.30	37.10	-0.4	5,369	-0.01%
2024/03/21	0	0.00	1	36.95	37.15	-1	5,672	-0.02%
2024/03/20	4	36.61	0	0.00	36.40	4	6,326	0.06%
2024/03/19	10	36.50	1	36.54	36.30	9	6,232	0.14%
2024/03/13	0.4	35.65	37	35.95	35.70	-36.6	6,124	-0.60%
2024/03/12	3.4	35.96	0	0.00	36.20	3.4	6,083	0.06%
2024/03/08	0	0.00	3	35.70	35.45	-3	6,111	-0.05%
2024/03/05	2	35.90	0.1	35.90	36.00	1.9	6,241	0.03%
2024/03/04	1	35.90	0	0.00	35.85	1	6,250	0.02%
2024/03/01	0	0.00	0.2	36.15	36.05	-0.2	6,279	0.00%
2024/02/29	0	0.00	1	35.95	35.90	-1	6,305	-0.02%
2024/02/27	6	36.13	0	0.00	35.80	6	6,304	0.10%
2024/02/23	0	36.45	6	36.35	36.20	-6	6,355	-0.09%
2024/02/21	12	36.50	1	36.50	36.30	11	6,463	0.17%
2024/02/19	20	36.65	1	36.60	36.75	19	6,756	0.28%
2024/02/15	5	36.12	3	36.15	36.20	2	6,797	0.03%
2024/02/05	1	36.40	0	0.00	36.35	1	6,770	0.01%
2024/02/01	0	0.00	30	36.90	37.00	-30	6,764	-0.44%
2024/01/31	30	37.11	0	0.00	37.10	30	6,760	0.44%
2024/01/30	0	37.20	1	37.00	36.95	-1	6,760	-0.01%
2024/01/29	0	0.00	13	37.35	37.40	-13	6,774	-0.19%
2024/01/23	0	37.00	0	0.00	37.00	0	6,875	0.00%
2024/01/19	0	0.00	24	36.60	36.60	-24	6,889	-0.35%
2024/01/16	0	37.20	0	0.00	37.05	0	6,790	0.00%
2024/01/12	4	37.46	0	37.50	37.50	4	6,772	0.06%
2024/01/11	2	37.35	0	37.50	37.40	2	6,788	0.03%
2024/01/10	17.2	37.46	0	0.00	37.50	17.2	6,933	0.25%
2024/01/09	14	38.35	2	38.35	38.30	12	6,862	0.17%
2024/01/08	2	38.90	2.1	38.95	38.95	-0.1	6,838	0.00%
2024/01/05	1	38.95	0	0.00	39.00	1	6,857	0.01%
2024/01/03	0	39.30	0	0.00	39.25	0	6,890	0.00%
2023/12/29	2	39.25	0	0.00	39.60	2	6,809	0.03%
2023/12/28	0	39.40	0	0.00	39.50	0	6,803	0.00%
2023/12/27	27	39.53	1	39.60	39.35	26	6,814	0.38%
2023/12/26	0.2	39.50	0	0.00	39.50	0.2	6,754	0.00%
2023/12/25	0.2	39.60	0.2	39.60	39.45	0	6,760	0.00%
2023/12/22	3	39.27	55	39.55	39.20	-52	6,693	-0.78%
2023/12/21	3	39.58	12	39.44	39.35	-9	6,577	-0.14%
2023/12/20	6	39.83	9	39.77	39.70	-3	6,433	-0.05%
2023/12/19	10.5	38.88	1	39.60	39.70	9.5	6,198	0.15%
2023/12/18	3	40.05	1	39.75	39.75	2	5,956	0.03%
2023/12/15	13.8	40.13	39.9	39.86	39.55	-26.1	5,561	-0.47%
2023/12/14	10	38.45	1	38.50	38.20	9	4,839	0.19%
2023/12/13	0	38.12	2	38.08	38.00	-2	5,071	-0.04%
2023/12/12	1	38.65	0	0.00	38.35	1	5,345	0.02%
2023/12/08	0	38.40	0	0.00	38.40	0	5,310	0.00%
2023/12/07	0	39.00	0.3	38.80	38.80	-0.3	5,187	-0.01%
2023/12/05	2	39.05	0.2	38.85	38.95	1.8	5,154	0.04%
2023/12/04	0	38.95	0.4	39.05	39.25	-0.4	5,231	-0.01%
2023/12/01	10	38.90	1.2	39.03	38.85	8.8	5,216	0.17%
2023/11/30	0	0.00	0.1	38.50	38.65	-0.1	5,124	0.00%
2023/11/29	0	38.50	0	0.00	38.50	0	5,235	0.00%
2023/11/28	85	38.50	5.1	38.56	38.65	79.9	5,256	1.52%
2023/11/27	1	38.30	37.4	38.15	38.10	-36.4	5,263	-0.69%
2023/11/24	0	38.40	1	38.45	38.35	-1	5,258	-0.02%
2023/11/22	0	38.45	1	38.55	38.60	-1	5,234	-0.02%
2023/11/21	2	38.55	4.8	38.53	38.50	-2.7	5,185	-0.05%
2023/11/20	0	37.95	2	38.10	38.05	-2	5,091	-0.04%
2023/11/17	4	38.11	1	38.10	38.10	3	5,070	0.06%
2023/11/16	1	38.10	0	0.00	38.15	1	5,020	0.02%
2023/11/15	0	0.00	2	37.15	37.05	-2	4,845	-0.04%
2023/11/14	3	36.30	0	0.00	36.50	3	4,922	0.06%
2023/11/13	0.3	36.85	0	0.00	36.60	0.3	4,976	0.01%
2023/11/10	10	37.30	0	0.00	37.00	10	5,138	0.19%
2023/11/09	1	37.45	4	37.35	37.30	-3	5,274	-0.06%
2023/11/08	1	37.20	0	0.00	37.20	1	5,457	0.02%
2023/11/03	11	37.20	0	0.00	37.30	11	5,708	0.19%
2023/11/02	0	0.00	15	36.95	36.95	-15	5,721	-0.26%
2023/10/31	0	0.00	2	36.95	37.05	-2	5,851	-0.03%
2023/10/30	2	37.05	4	37.03	37.10	-2	6,064	-0.03%
2023/10/27	10	36.60	0	0.00	36.70	10	6,120	0.16%
2023/10/24	0	0.00	1	36.50	36.45	-1	7,838	-0.01%
2023/10/20	0.6	36.30	3	36.25	36.15	-2.4	8,419	-0.03%
2023/10/18	2	37.05	1	36.80	36.65	1	8,901	0.01%
2023/10/16	0	0.00	1	37.30	37.35	-1	9,295	-0.01%
2023/10/13	10	37.50	2	37.50	37.50	8	9,418	0.08%
2023/10/12	2	37.20	1	37.30	37.40	1	9,474	0.01%
2023/10/11	1	37.40	5	37.11	37.35	-4	9,524	-0.04%
2023/10/06	0	0.00	6	36.79	36.75	-6	9,518	-0.06%
2023/10/05	10	36.60	0	0.00	36.65	10	9,569	0.10%
2023/10/03	5	36.20	0.2	36.40	36.15	4.8	9,588	0.05%
2023/10/02	0	0.00	0	36.75	36.65	0	9,602	0.00%
2023/09/26	2	37.53	0	0.00	37.45	2	9,665	0.02%
2023/09/22	1	37.85	0	0.00	38.15	1	9,667	0.01%
2023/09/21	1	38.05	0	0.00	37.95	1	9,652	0.01%
2023/09/19	1	38.50	0	0.00	38.40	1	9,625	0.01%
2023/09/18	6	38.89	15.8	38.83	38.70	-9.8	9,616	-0.10%
2023/09/15	0.5	38.45	2	37.50	38.50	-1.5	9,394	-0.02%
2023/09/14	0	0.00	7	36.70	36.75	-7	9,158	-0.08%
2023/09/12	12.6	36.14	0	0.00	36.20	12.6	9,426	0.13%
2023/09/07	0	0.00	1	35.90	35.75	-1	9,781	-0.01%
2023/09/06	3	36.65	1	37.00	36.45	2	9,722	0.02%
2023/09/05	13	37.06	0.8	37.23	37.25	12.2	9,727	0.13%
2023/09/04	5	37.00	473	36.52	37.20	-467.9	9,828	-4.76%	大賣/鉅額交易
2023/09/01	1	36.50	1,582	36.30	36.50	-1,581	9,728	-16.25%	大賣/鉅額交易
2023/08/31	1.5	36.60	0	0.00	36.30	1.5	9,783	0.02%
2023/08/30	0.2	36.00	0	0.00	36.25	0.2	10,015	0.00%
2023/08/28	0	0.00	55	35.90	35.90	-55	10,061	-0.55%
2023/08/25	1	36.00	64	36.02	35.90	-63	10,129	-0.62%
2023/08/24	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/23	0.3	36.15	1	36.05	35.95	-0.8	10,120	-0.01%
2023/08/22	0.1	36.10	0	36.30	35.90	0	10,143	0.00%
2023/08/18	0	0.00	3	37.10	37.00	-3	10,110	-0.03%
2023/08/17	1	36.45	5	36.50	36.45	-4	10,050	-0.04%
2023/08/16	18	35.93	0	36.40	36.30	18	10,040	0.18%
2023/08/15	3.1	37.14	0	0.00	37.00	3.1	9,926	0.03%
2023/08/14	15	37.94	66	37.76	37.75	-51	9,799	-0.52%
2023/08/11	3	39.18	302	39.06	39.45	-299	9,620	-3.11%	大賣/鉅額交易
2023/08/10	1	39.55	1	39.80	39.80	0	9,544	0.00%
2023/08/09	2	39.95	2	39.85	40.05	0	9,515	0.00%
2023/08/08	0	0.00	10	40.30	40.40	-10	9,482	-0.11%
2023/08/07	2	40.00	5	40.10	40.50	-3	9,485	-0.03%
2023/08/04	2	40.00	150	40.08	40.45	-148	9,448	-1.57%	大賣/鉅額交易
2023/08/02	1.6	40.56	14	40.27	40.15	-12.4	9,483	-0.13%
2023/08/01	7.2	39.49	3	39.45	39.40	4.2	9,383	0.04%
2023/07/31	5.1	39.27	50	39.29	39.50	-44.9	9,346	-0.48%
2023/07/28	41.1	39.96	35	39.94	39.95	6.1	9,096	0.07%
2023/07/27	4	49.24	11	49.85	49.90	-7	8,302	-0.08%
2023/07/26	0.1	49.00	2	49.05	48.90	-1.9	7,702	-0.02%
2023/07/25	3.1	48.86	4	49.01	48.95	-0.9	7,395	-0.01%
2023/07/24	7.1	48.40	1	48.80	48.80	6.1	7,187	0.08%
2023/07/21	0	49.10	6	48.99	48.70	-6	7,075	-0.08%
2023/07/20	3	49.40	3	48.78	49.45	0	6,883	0.00%
2023/07/19	0	0.00	1	47.80	47.80	-1	6,469	-0.02%
2023/07/18	1.3	47.47	0	0.00	47.95	1.3	6,483	0.02%
2023/07/17	2	48.00	1	48.00	48.00	1	6,400	0.02%
2023/07/14	0	47.85	20	47.81	47.75	-20	6,419	-0.31%
2023/07/13	0	0.00	0.1	47.60	47.45	-0.1	6,444	0.00%
2023/07/11	1	47.10	0	0.00	47.20	1	6,483	0.02%
2023/07/10	0	0.00	5	47.10	47.10	-5	6,561	-0.08%
2023/07/07	0.2	47.18	5	46.90	47.15	-4.9	6,701	-0.07%
2023/07/06	0.2	47.63	1	47.65	47.50	-0.8	6,724	-0.01%
2023/07/05	0	0.00	1	48.15	48.05	-1	6,681	-0.01%
2023/06/28	2	47.48	0	0.00	47.55	2	6,852	0.03%
2023/06/27	2	47.43	0	0.00	47.45	2	6,872	0.03%
2023/06/26	0	0.00	3	47.53	47.60	-3	6,845	-0.04%
2023/06/21	5	47.25	0	0.00	47.30	5	6,845	0.07%
2023/06/20	8	47.20	6	47.33	47.50	2	6,847	0.03%
2023/06/19	0	0.00	10	48.10	47.90	-10	6,836	-0.15%
2023/06/16	1	48.50	1.3	48.69	48.35	-0.3	6,840	0.00%
2023/06/15	6	47.58	7	47.86	47.95	-1	6,728	-0.01%
2023/06/14	0	0.00	5	46.90	47.00	-5	6,682	-0.07%
2023/06/13	6	46.36	0.1	46.40	46.40	6	6,970	0.09%
2023/06/12	1	46.85	1	47.10	46.95	0	7,263	0.00%
2023/06/09	5	47.00	0	0.00	47.40	5	8,323	0.06%
2023/06/08	0	0.00	6	47.17	47.25	-6	8,588	-0.07%
2023/06/07	0	0.00	1	46.95	47.00	-1	8,554	-0.01%
2023/06/06	0	0.00	1	47.00	46.90	-1	8,634	-0.01%
2023/06/05	0	46.95	23	46.82	46.90	-23	8,690	-0.26%
2023/06/02	0	45.70	1	45.80	45.70	-1	8,633	-0.01%
2023/06/01	0	0.00	10	45.20	45.45	-10	8,797	-0.11%
2023/05/30	0	0.00	0	45.25	45.25	0	8,776	0.00%
2023/05/26	1	44.95	0	0.00	44.95	1	8,870	0.01%
2023/05/25	10	45.30	0	0.00	45.20	10	8,903	0.11%
2023/05/24	5.1	45.27	0	0.00	45.60	5.1	8,931	0.06%
2023/05/23	11	45.49	2	45.65	45.40	9	8,963	0.10%
2023/05/22	0	0.00	0	45.40	45.50	0	8,960	0.00%
2023/05/19	0	0.00	15.1	45.04	45.10	-15.1	9,005	-0.17%
2023/05/18	5	44.75	6	44.90	44.85	-1	8,996	-0.01%
2023/05/16	0	0.00	10	44.30	44.70	-10	9,368	-0.11%
2023/05/10	0	0.00	11	44.45	44.60	-11	9,459	-0.12%
2023/05/09	2	44.73	0	0.00	44.45	2	9,511	0.02%
2023/05/08	1	45.55	3	45.65	45.45	-2	9,438	-0.02%
2023/05/05	0	0.00	1	44.85	45.00	-1	9,411	-0.01%
2023/05/03	1	44.70	0	0.00	44.55	1	9,806	0.01%
2023/05/02	0	0.00	103	44.85	44.85	-103	9,999	-1.03%	大賣/鉅額交易
2023/04/28	0	0.00	7	44.20	44.45	-7	10,123	-0.07%
2023/04/27	3	43.50	10.1	43.65	43.85	-7.1	10,157	-0.07%
2023/04/26	2	43.00	35	43.08	43.25	-33	10,176	-0.32%
2023/04/25	1	43.50	20	43.58	43.40	-19	10,141	-0.19%
2023/04/21	13	44.68	11.1	44.66	44.20	1.9	10,201	0.02%
2023/04/20	0	0.00	24	44.96	44.85	-24	10,184	-0.24%
2023/04/18	16	45.39	0	0.00	45.35	16	10,145	0.16%
2023/04/17	4	45.65	13	45.64	45.70	-9	10,104	-0.09%
2023/04/13	0	0.00	10	45.52	45.45	-10	10,047	-0.10%
2023/04/12	1	45.55	0	0.00	45.30	1	10,044	0.01%
2023/04/11	2	44.88	0	45.05	44.80	2	9,940	0.02%
2023/04/10	1	44.95	1	44.95	44.90	0	9,940	0.00%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	1	44.85	5	44.85	44.85	-4	10,057	-0.04%
2023/03/31	0	45.70	200	45.57	45.50	-200	10,114	-1.98%	大賣/鉅額交易
2023/03/30	0	0.00	200	45.50	45.60	-200	10,624	-1.88%	大賣/鉅額交易
2023/03/28	0	0.00	4	45.33	45.35	-4	11,750	-0.03%
2023/03/27	0	0.00	1	45.50	45.50	-1	12,350	-0.01%
2023/03/24	1	45.25	0	0.00	45.15	1	12,834	0.01%
2023/03/23	0	45.40	0	0.00	45.25	0	13,167	0.00%
2023/03/22	2	45.45	0	0.00	45.50	2	13,439	0.01%
2023/03/21	0	0.00	1	45.35	45.30	-1	13,955	-0.01%
2023/03/20	1	45.30	0	0.00	45.20	1	14,144	0.01%
2023/03/17	2	45.20	1	45.00	45.45	1	14,211	0.01%
2023/03/16	18	44.63	1	45.15	44.50	17	14,219	0.12%
2023/03/15	3	46.91	22	46.15	45.80	-19	14,140	-0.13%
2023/03/14	20	46.98	17	46.92	46.55	3	14,124	0.02%
2023/03/13	8	45.26	7	44.87	45.35	1	13,791	0.01%
2023/03/10	0	0.00	1	44.45	44.40	-1	13,477	-0.01%
2023/03/09	3	44.70	7	44.64	44.70	-4	13,485	-0.03%
2023/03/08	15	45.09	3	45.00	45.10	12	13,415	0.09%
2023/03/07	6	45.05	3	44.83	45.00	3	13,319	0.02%
2023/03/06	3	44.25	4	44.50	44.50	-1	13,125	-0.01%
2023/03/03	0	0.00	0	43.80	43.60	0	12,992	0.00%
2023/03/02	1	43.40	0	0.00	43.40	1	13,007	0.01%
2023/03/01	0	0.00	0.4	43.25	43.10	-0.4	13,041	0.00%
2023/02/24	4.1	43.44	1	43.40	43.50	3.1	13,046	0.02%
2023/02/23	1.3	43.61	2	43.57	43.60	-0.7	13,118	-0.01%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/21	1	43.30	0	0.00	43.45	1	13,412	0.01%
2023/02/20	2	43.45	0.1	43.40	43.50	2	13,750	0.01%
2023/02/17	1	42.70	0	0.00	42.80	1	14,206	0.01%
2023/02/15	21	43.05	0	0.00	42.90	21	14,935	0.14%
2023/02/14	3	43.93	0	0.00	43.95	3	14,645	0.02%
2023/02/13	0	0.00	10	43.75	44.15	-10	14,664	-0.07%
2023/02/09	1	44.50	0	0.00	44.40	1	14,925	0.01%
2023/02/08	7	44.30	3	44.15	44.20	4	14,944	0.03%
2023/02/07	0	0.00	1	43.90	44.35	-1	14,906	-0.01%
2023/02/06	3	44.02	4	43.99	43.95	-1	14,902	-0.01%
2023/02/03	2	44.38	3	44.25	44.20	-1	14,902	-0.01%
2023/02/01	7	45.19	7.1	44.73	44.90	-0.1	14,751	0.00%
2023/01/31	0	44.80	5	44.97	44.80	-5	14,533	-0.03%
2023/01/30	16	44.05	3	44.05	44.30	13	14,397	0.09%
2023/01/17	1	43.30	0	0.00	43.50	1	14,281	0.01%
2023/01/16	2	43.13	0	0.00	43.00	2	14,298	0.01%
2023/01/13	0	43.28	10	43.60	43.00	-10	14,313	-0.07%
2023/01/12	5	43.45	6	43.65	43.40	-1	14,410	-0.01%
2023/01/11	0	0.00	6	43.25	43.20	-6	14,393	-0.04%
2023/01/10	5	43.00	3	43.05	42.90	2	14,346	0.01%
2023/01/09	5	42.75	1	42.65	42.75	4	14,339	0.03%
2023/01/06	1	42.10	10	42.20	42.30	-9	14,457	-0.06%
2023/01/05	3	42.50	0	0.00	42.25	3	14,714	0.02%
2023/01/03	0	0.00	1	42.50	42.60	-1	14,803	-0.01%
2022/12/30	0	0.00	1	42.40	42.40	-1	14,786	-0.01%
2022/12/29	2	41.13	0.1	43.00	41.35	1.9	14,795	0.01%
2022/12/28	1	42.40	2	42.35	41.65	-1	14,922	-0.01%
2022/12/26	5	42.55	0	0.00	42.10	5	15,103	0.03%
2022/12/23	12	42.95	11	43.09	43.15	1	15,177	0.01%
2022/12/22	13	43.14	22	43.24	44.00	-9	15,033	-0.06%
2022/12/21	21	42.70	13	42.98	43.00	8	14,606	0.05%
2022/12/20	1	41.00	1	42.10	41.50	0	14,020	0.00%
2022/12/19	5	42.37	1	42.25	42.00	4	13,648	0.03%
2022/12/16	2	44.35	1	44.00	43.55	1	13,086	0.01%
2022/12/15	12	44.47	13	45.03	44.75	-1	12,606	-0.01%
2022/12/14	0	43.70	4	43.65	44.20	-4	12,315	-0.03%
2022/12/13	2	44.25	8	43.56	43.60	-6	12,024	-0.05%
2022/12/12	1	41.75	1	42.40	42.45	0	11,484	0.00%
2022/12/09	1	43.30	6	43.43	43.15	-5	11,255	-0.04%
2022/12/08	1	43.25	8	43.19	43.20	-7	11,166	-0.06%
2022/12/07	1	43.15	1	43.40	43.10	0	11,063	0.00%
2022/12/06	8	42.84	6	43.33	42.80	2	10,897	0.02%
2022/12/05	4.1	42.59	38	43.17	43.30	-33.9	10,634	-0.32%
2022/12/02	1	40.50	10	40.50	40.50	-9	9,993	-0.09%
2022/12/01	2	40.90	1	40.60	40.50	1	10,017	0.01%
2022/11/25	2	40.10	1	40.45	40.00	1	10,050	0.01%
2022/11/23	0	0.00	0	40.05	39.85	0	10,015	0.00%
2022/11/22	5	39.62	0	0.00	39.80	5	10,063	0.05%
2022/11/21	0	0.00	5.2	40.10	40.15	-5.2	10,088	-0.05%
2022/11/18	1	40.45	0	0.00	39.90	1	10,079	0.01%
2022/11/17	4	41.10	7	40.91	41.10	-3	9,984	-0.03%
2022/11/16	5.1	41.64	135	40.91	40.85	-129.9	9,873	-1.32%	大賣/鉅額交易
2022/11/15	0	0.00	1	41.45	41.30	-1	9,570	-0.01%
2022/11/14	106	40.06	65.3	39.61	40.80	40.8	9,242	0.44%	大買/
2022/11/11	1	39.50	2	39.35	39.25	-1	9,020	-0.01%
2022/11/10	20	39.25	0	0.00	39.35	20	9,116	0.22%
2022/11/09	0	0.00	9	39.82	39.60	-9	9,324	-0.10%
2022/11/07	30	39.45	2	39.22	39.40	28	10,501	0.27%
2022/11/04	1	37.50	4	37.35	37.45	-3	10,317	-0.03%
2022/11/02	4	38.10	0	0.00	38.05	4	10,278	0.04%
2022/10/31	0	0.00	3	37.35	37.75	-3	10,240	-0.03%
2022/10/28	3	38.32	64.3	38.13	37.80	-61.3	10,252	-0.60%
2022/10/27	0	0.00	3	38.50	38.85	-3	10,283	-0.03%
2022/10/26	1	38.25	0	0.00	38.15	1	10,434	0.01%
2022/10/25	10	38.25	7	38.52	38.75	3	10,655	0.03%
2022/10/24	6	39.01	11	39.02	38.70	-5	10,661	-0.05%
2022/10/20	0	37.80	1	37.70	38.65	-1	10,581	-0.01%
2022/10/19	2	38.68	7	38.41	38.15	-5	10,544	-0.05%
2022/10/18	1	39.15	0	0.00	38.90	1	10,689	0.01%
2022/10/17	1	38.05	5	38.30	39.10	-4	10,730	-0.04%
2022/10/14	1	39.10	18	38.99	39.10	-17	10,733	-0.16%
2022/10/13	8	37.18	0	0.00	37.20	8	10,777	0.07%
2022/10/12	2	38.35	0	0.00	39.00	2	10,866	0.02%
2022/10/11	1	38.15	1	38.90	38.45	0	10,944	0.00%
2022/10/06	1	39.20	0	0.00	39.20	1	10,921	0.01%
2022/10/05	25.4	39.45	3	39.10	39.20	22.4	10,898	0.21%
2022/10/04	1	38.45	1.1	38.77	39.30	-0.1	10,783	0.00%
2022/10/03	1	37.00	1	37.40	38.10	0	10,661	0.00%
2022/09/30	13	37.00	3	36.72	37.80	10	10,679	0.09%
2022/09/28	10	36.00	6	35.69	35.25	4	10,558	0.04%
2022/09/27	16	36.87	1	37.40	37.10	15	10,453	0.14%
2022/09/26	27.1	37.27	5	37.43	37.20	22.1	10,454	0.21%
2022/09/23	5	39.39	1	39.30	39.00	4	10,523	0.04%
2022/09/22	9	38.64	0	0.00	39.00	9	10,588	0.08%
2022/09/21	3	39.37	3	39.53	38.85	0	10,574	0.00%
2022/09/20	0	0.00	1	39.35	39.35	-1	10,530	-0.01%
2022/09/19	6	39.30	7	39.62	39.00	-1	10,591	-0.01%
2022/09/15	1	39.50	1	39.60	39.60	0	10,794	0.00%
2022/09/14	3	38.97	7	38.97	39.55	-4	10,933	-0.04%
2022/09/13	2	39.70	5.1	39.82	40.00	-3.1	11,066	-0.03%
2022/09/12	0	0.00	1	39.85	39.85	-1	11,356	-0.01%
2022/09/08	0.8	38.90	1	38.50	39.10	-0.2	11,407	0.00%
2022/09/07	2.1	37.56	11	37.50	37.50	-8.9	11,508	-0.08%
2022/09/06	10.1	37.70	0	0.00	37.80	10.1	11,585	0.09%
2022/09/05	0	0.00	0.5	37.85	37.85	-0.5	11,855	0.00%
2022/09/02	0	0.00	11.2	38.12	38.05	-11.2	12,013	-0.09%
2022/09/01	5	38.66	0	39.60	38.65	5	11,982	0.04%
2022/08/31	3.1	39.31	4.1	39.40	39.55	-1	11,877	-0.01%
2022/08/30	0.1	39.75	5	39.66	39.70	-4.9	11,907	-0.04%
2022/08/29	6	39.39	21	39.11	39.40	-15	11,903	-0.13%
2022/08/26	3	40.40	1	40.55	40.45	2	11,929	0.02%
2022/08/25	3	40.20	1.1	40.58	40.35	1.9	11,897	0.02%
2022/08/24	1	40.20	2	40.58	40.15	-1	11,867	-0.01%
2022/08/23	3	39.77	0	0.00	39.85	3	11,826	0.03%
2022/08/22	2	40.22	1	40.15	40.15	1	11,853	0.01%
2022/08/19	0	40.60	1	40.55	40.65	-1	11,942	-0.01%
2022/08/18	21	40.61	15	40.66	40.65	6	11,930	0.05%
2022/08/17	7	39.91	0	0.00	39.55	7	11,527	0.06%
2022/08/16	13	39.20	14	39.41	39.20	-1	11,415	-0.01%
2022/08/15	26.1	39.82	6	39.55	39.90	20.1	11,331	0.18%
2022/08/12	36.1	38.09	86.2	38.05	39.15	-50.1	10,931	-0.46%
2022/08/11	51	35.75	2.4	35.61	35.70	48.6	10,485	0.46%
2022/08/10	14	35.32	101	35.24	35.20	-87	10,598	-0.82%	大賣/
2022/08/09	11	35.06	10	34.80	35.15	1	10,671	0.01%
2022/08/08	40	34.66	2	34.56	35.40	38	10,751	0.35%
2022/08/05	1	34.50	0	0.00	34.90	1	10,838	0.01%
2022/08/04	10	33.75	0	0.00	34.35	10	11,011	0.09%
2022/08/03	11	34.60	3.1	34.38	34.50	7.9	11,353	0.07%
2022/08/02	21	35.31	20	35.30	35.10	1	11,533	0.01%
2022/08/01	6	36.14	5	36.35	36.20	1	11,541	0.01%
2022/07/29	5	34.80	10	34.75	34.90	-5	11,473	-0.04%
2022/07/28	1	35.55	0	0.00	34.90	1	11,664	0.01%
2022/07/26	0	35.50	2	34.98	35.10	-2	12,006	-0.02%
2022/07/25	3	35.93	4	35.45	36.00	-1	12,154	-0.01%
2022/07/22	0	34.95	27	34.97	34.90	-27	12,173	-0.22%
2022/07/21	1	34.70	0	0.00	35.05	1	12,496	0.01%
2022/07/20	5	34.50	0	0.00	34.85	5	13,085	0.04%
2022/07/19	12.1	36.02	0	0.00	36.05	12.1	13,222	0.09%
2022/07/18	0	0.00	5	34.85	35.10	-5	13,270	-0.04%
2022/07/15	2	33.90	0	0.00	33.95	2	13,581	0.01%
2022/07/14	10	34.00	10	34.15	34.35	0	14,020	0.00%
2022/07/13	6	34.20	6	33.90	33.80	0	14,450	0.00%
2022/07/08	0	0.00	1	35.10	35.20	-1	17,518	-0.01%
2022/07/07	2	33.58	0	0.00	34.15	2	17,960	0.01%
2022/07/06	6	33.95	0	0.00	33.20	6	18,262	0.03%
2022/07/05	4	33.61	0	0.00	34.30	4	18,742	0.02%
2022/07/01	5	33.55	6	34.14	33.10	-1	19,182	-0.01%
2022/06/30	22	33.96	0	0.00	33.85	22	19,088	0.12%
2022/06/29	0	0.00	0	35.75	35.25	0	19,044	0.00%
2022/06/28	6.1	36.00	6	35.40	35.55	0.1	19,123	0.00%
2022/06/27	0	36.30	1	36.25	36.25	-1	19,247	-0.01%
2022/06/24	0	35.35	0	0.00	35.00	0	19,434	0.00%
2022/06/23	2	35.12	1	35.30	34.90	1	19,826	0.01%
2022/06/22	11	35.72	0.3	36.75	35.30	10.8	19,939	0.05%
2022/06/21	6	36.41	1	36.20	37.10	5	20,052	0.02%
2022/06/20	5.1	36.43	11	36.76	35.40	-5.9	20,063	-0.03%
2022/06/17	5	38.30	0.1	38.55	38.05	4.9	20,080	0.02%
2022/06/16	8	39.49	0	0.00	38.55	8	20,302	0.04%
2022/06/15	0.3	40.45	0	0.00	40.05	0.3	20,177	0.00%
2022/06/14	3	40.08	3	40.17	40.10	0	20,186	0.00%
2022/06/13	12	41.80	7	41.65	41.55	5	20,189	0.02%
2022/06/10	3	43.00	0	0.00	43.05	3	20,320	0.01%
2022/06/09	1	43.50	0	0.00	43.50	1	20,501	0.00%
2022/06/08	3	43.95	1	44.00	43.65	2	20,746	0.01%
2022/06/07	3	43.60	0	0.00	43.60	3	21,127	0.01%
2022/06/06	3	42.93	0	0.00	43.50	3	21,937	0.01%
2022/06/02	0	43.30	0	0.00	43.05	0	23,276	0.00%
2022/05/31	2	43.45	0	0.00	43.40	2	24,685	0.01%
2022/05/30	0	44.05	0	0.00	43.95	0	25,052	0.00%
2022/05/27	6	43.02	0	0.00	43.30	6	25,972	0.02%
2022/05/26	4	43.49	0	0.00	43.10	4	27,434	0.01%
2022/05/25	0.1	43.83	0	0.00	44.00	0.1	28,106	0.00%
2022/05/24	0	44.85	0	0.00	44.10	0	28,713	0.00%
2022/05/23	0	0.00	2	44.60	44.75	-2	29,280	-0.01%
2022/05/20	0	0.00	11	43.40	44.00	-11	30,567	-0.04%
2022/05/19	13	42.32	0	0.00	42.80	13	32,307	0.04%
2022/05/13	30.1	44.03	0	0.00	44.05	30.1	32,778	0.09%
2022/05/12	0	0.00	1	44.45	43.20	-1	32,971	0.00%
2022/05/11	1	44.20	1	44.55	44.20	0	33,247	0.00%
2022/05/06	3	44.80	6	44.80	45.00	-3	33,997	-0.01%
2022/05/05	1	45.25	1	45.45	45.90	0	34,340	0.00%
2022/05/04	10	44.35	0	0.00	44.25	10	34,184	0.03%
2022/05/03	6	44.56	0	0.00	44.80	6	34,135	0.02%
2022/04/29	6	44.64	10.1	44.62	44.40	-4.1	34,173	-0.01%
2022/04/28	14	44.73	0	0.00	44.40	14	34,662	0.04%
2022/04/27	5	44.58	6	44.47	44.40	-1	34,657	0.00%
2022/04/26	16	47.10	3	47.00	46.20	13	34,331	0.04%
2022/04/25	10	49.12	7.1	48.61	48.50	2.9	33,674	0.01%
2022/04/22	7	50.41	4	50.53	50.20	3	33,346	0.01%
2022/04/21	2	52.00	3	51.63	50.60	-1	33,109	0.00%
2022/04/20	18	53.03	5	52.36	52.20	13	32,891	0.04%
2022/04/19	3	53.83	10	53.90	53.90	-7	32,581	-0.02%
2022/04/18	9	53.93	6	54.87	53.00	3	32,184	0.01%
2022/04/15	37	55.58	44.2	55.75	55.00	-7.2	31,634	-0.02%
2022/04/14	4.2	54.01	82.1	54.20	54.00	-77.9	30,359	-0.26%
2022/04/13	3	52.50	6	52.63	53.00	-3	29,278	-0.01%
2022/04/12	12	51.49	14	51.90	51.70	-2	28,859	-0.01%
2022/04/11	3	51.73	9	51.58	51.70	-6	28,640	-0.02%
2022/04/08	0	0.00	15	50.41	51.00	-15	28,184	-0.05%
2022/04/06	0.1	49.70	4	49.68	49.80	-3.9	27,734	-0.01%
2022/04/01	1	49.20	1	49.20	49.50	0	27,704	0.00%
2022/03/31	2	49.40	2	49.10	49.00	0	27,783	0.00%
2022/03/30	4	48.92	2.1	49.21	49.35	2	27,849	0.01%
2022/03/29	10.1	49.43	4	49.16	49.00	6.1	27,771	0.02%
2022/03/28	12.1	49.82	7	49.83	49.95	5.1	27,694	0.02%
2022/03/25	11	51.73	17	51.80	52.20	-6	27,615	-0.02%
2022/03/24	2.7	51.54	4	51.63	51.70	-1.3	27,879	0.00%
2022/03/23	3	50.57	7	50.94	51.20	-4	28,176	-0.01%
2022/03/22	6.1	50.98	6	51.35	50.90	0.1	28,074	0.00%
2022/03/21	7	50.74	7.2	50.65	50.20	-0.2	27,802	0.00%
2022/03/18	2	49.20	5	49.27	49.40	-3	27,719	-0.01%
2022/03/17	2	49.20	11	49.06	49.05	-9	28,002	-0.03%
2022/03/16	8	48.43	13	48.94	48.65	-5	28,087	-0.02%
2022/03/15	19.6	48.83	9	48.71	48.40	10.6	27,987	0.04%
2022/03/14	5	49.98	4.1	49.94	50.30	0.9	28,451	0.00%
2022/03/11	10	49.93	20.3	50.22	49.90	-10.3	28,866	-0.04%
2022/03/10	19	49.51	22	49.68	49.75	-3	28,819	-0.01%
2022/03/09	24.5	49.50	21	50.11	49.45	3.5	28,546	0.01%
2022/03/08	27.1	53.10	26	52.07	50.10	1.1	27,909	0.00%
2022/03/07	6.4	52.85	3.2	52.98	52.70	3.2	26,610	0.01%
2022/03/04	2	53.40	3	53.50	53.30	-1	25,975	0.00%
2022/03/03	4	53.53	3	53.47	53.70	1	25,921	0.00%
2022/03/02	15	53.64	26	53.90	53.30	-11	26,163	-0.04%
2022/03/01	23.1	53.91	26.2	54.41	53.10	-3.1	25,806	-0.01%
2022/02/25	7.4	52.11	3	51.97	52.40	4.4	25,171	0.02%
2022/02/24	7	50.69	8	50.34	50.00	-1	24,996	0.00%
2022/02/23	13	52.58	16	52.04	52.20	-3	24,477	-0.01%
2022/02/22	31	52.64	18	52.11	51.50	13	24,043	0.05%
2022/02/21	29	52.66	26	51.84	53.00	3	22,923	0.01%
2022/02/18	1.5	49.20	0	0.00	49.35	1.5	21,290	0.01%
2022/02/17	1	48.75	24	48.67	48.70	-23	21,620	-0.11%
2022/02/16	1	48.60	3.9	48.94	48.60	-2.9	21,735	-0.01%
2022/02/15	6.1	49.31	11	49.25	48.85	-4.9	22,306	-0.02%
2022/02/14	5.5	48.60	30	48.90	49.00	-24.5	23,658	-0.10%
2022/02/11	1	49.40	12	49.11	49.00	-11	23,657	-0.05%
2022/02/10	8	49.34	16	49.09	49.05	-8	24,768	-0.03%
2022/02/09	8	48.58	9.1	48.73	48.50	-1.1	26,164	0.00%
2022/02/08	1	47.80	8.1	47.83	48.05	-7.1	25,747	-0.03%
2022/02/07	2.2	46.97	58	46.13	47.50	-55.8	25,531	-0.22%
2022/01/26	4	44.20	0	0.00	44.10	4	25,252	0.02%
2022/01/25	3	44.53	0	0.00	44.20	3	25,659	0.01%
2022/01/24	11	44.92	0	0.00	44.70	11	26,549	0.04%
2022/01/21	8	45.76	29	46.01	45.55	-21	26,751	-0.08%
2022/01/20	0	0.00	27	45.21	45.45	-27	26,341	-0.10%
2022/01/19	7.1	43.92	0	44.20	43.70	7.1	26,647	0.03%
2022/01/17	0	44.05	0	0.00	44.20	0	26,777	0.00%
2022/01/14	9	44.24	7	44.40	44.25	2	27,100	0.01%
2022/01/13	0	0.00	12	45.15	45.15	-12	27,489	-0.04%
2022/01/12	2	44.58	2	44.60	44.55	0	27,455	0.00%
2022/01/11	18	44.14	0	0.00	44.10	18	27,513	0.07%
2022/01/10	30	44.14	17	44.01	44.05	13	27,959	0.05%
2022/01/07	6	44.66	0	0.00	44.60	6	28,085	0.02%
2022/01/06	3	45.17	0	0.00	45.20	3	28,276	0.01%
2022/01/05	17.1	45.31	0	0.00	45.05	17.1	28,627	0.06%
2022/01/04	13	45.29	18	45.34	45.30	-5	28,811	-0.02%
2022/01/03	15	45.97	0	0.00	45.80	15	28,948	0.05%
2021/12/30	10	46.15	2	46.30	46.25	8	29,092	0.03%
2021/12/29	10	46.35	1	46.50	46.35	9	29,190	0.03%
2021/12/27	37.1	46.23	17	46.20	46.15	20.1	29,712	0.07%
2021/12/24	6	46.83	10	47.10	46.80	-4	29,868	-0.01%
2021/12/23	0	0.00	2	47.48	47.35	-2	29,994	-0.01%
2021/12/22	8	47.58	5	47.45	47.45	3	30,262	0.01%
2021/12/21	4	47.83	1	47.85	47.90	3	30,252	0.01%
2021/12/20	18	48.68	185	48.48	48.75	-167	30,013	-0.56%	大賣/鉅額交易
2021/12/17	10	48.04	20	48.02	47.65	-10	29,641	-0.03%
2021/12/15	1	47.30	2	47.05	47.00	-1	29,461	0.00%
2021/12/14	5	47.39	0	0.00	46.70	5	29,633	0.02%
2021/12/13	9	47.81	20.2	48.11	47.90	-11.2	29,623	-0.04%
2021/12/10	9	47.80	5	47.10	47.00	4	29,509	0.01%
2021/12/09	6	47.54	4	47.74	47.30	2	29,827	0.01%
2021/12/08	56	48.15	24	48.74	47.60	32	30,311	0.11%
2021/12/07	105	48.03	33	47.52	47.95	72	29,991	0.24%	大買/
2021/12/06	25	46.65	0	0.00	46.20	25	29,525	0.08%
2021/12/03	40	46.62	32	46.50	46.20	8	29,605	0.03%
2021/12/02	6	46.35	26	46.32	46.30	-20	29,860	-0.07%
2021/12/01	12.2	46.21	7	46.11	46.20	5.2	29,959	0.02%
2021/11/30	55	46.30	27	46.24	46.05	28	30,063	0.09%
2021/11/29	9	46.28	13	46.47	46.20	-4	30,010	-0.01%
2021/11/26	37.3	47.75	21	47.84	47.75	16.3	30,027	0.05%
2021/11/25	5	47.59	3	48.12	47.65	2	29,704	0.01%
2021/11/24	27	47.15	45	47.17	47.05	-18	29,565	-0.06%
2021/11/23	18	45.29	41	46.14	45.65	-23	29,073	-0.08%
2021/11/22	3	44.52	1	44.60	44.65	2	29,884	0.01%
2021/11/19	6	43.70	0	0.00	43.70	6	30,030	0.02%
2021/11/18	3	44.77	6	44.60	44.55	-3	30,294	-0.01%
2021/11/17	2	45.95	0	0.00	45.05	2	30,370	0.01%
2021/11/16	6.7	46.56	1	45.55	45.45	5.7	30,546	0.02%
2021/11/15	8	46.86	1	47.20	46.75	7	30,484	0.02%
2021/11/12	15	48.37	20	49.57	48.30	-5	31,117	-0.02%
2021/11/11	39	49.35	22	49.02	49.40	17	31,100	0.05%
2021/11/10	4	46.98	12	46.73	46.75	-8	30,032	-0.03%
2021/11/09	37	47.04	37	47.23	46.90	0	30,377	0.00%
2021/11/08	12	45.81	92	46.20	46.35	-80	29,604	-0.27%
2021/11/05	1	42.10	1	42.45	42.15	0	28,942	0.00%
2021/11/04	3	42.05	8	41.98	42.55	-5	29,010	-0.02%
2021/11/03	15	41.55	5	41.33	41.75	10	29,328	0.03%
2021/11/02	7.1	40.48	7	40.39	40.30	0.1	29,348	0.00%
2021/11/01	50.8	41.95	0	0.00	41.10	50.8	29,188	0.17%
2021/10/29	29	44.18	35	44.06	44.15	-6	28,525	-0.02%
2021/10/27	40	45.05	40.7	45.05	45.10	-0.7	28,676	0.00%
2021/10/26	2	45.38	8	45.19	45.15	-6	28,861	-0.02%
2021/10/25	9	45.12	16	45.15	45.15	-7	29,402	-0.02%
2021/10/22	22	46.47	3	45.22	45.05	19	30,261	0.06%
2021/10/21	0	0.00	20	44.96	46.30	-20	30,821	-0.06%
2021/10/20	4	44.65	0	0.00	44.55	4	31,203	0.01%
2021/10/19	4	44.51	6	44.51	44.50	-2	31,961	-0.01%
2021/10/18	5	45.95	2	46.08	45.00	3	33,279	0.01%
2021/10/15	7	44.96	4	44.91	44.90	3	34,479	0.01%
2021/10/14	4	44.73	14	44.65	44.75	-10	35,965	-0.03%
2021/10/13	1	44.55	2	44.65	44.60	-1	38,464	0.00%
2021/10/12	5	44.76	1	44.60	44.60	4	39,356	0.01%
2021/10/05	7	44.01	4	44.63	44.90	3	45,729	0.01%
2021/10/04	5	44.55	4	44.43	44.20	1	46,599	0.00%
2021/10/01	6.5	45.02	100	45.00	45.10	-93.5	47,959	-0.19%
2021/09/30	10	45.30	6	45.94	45.85	4	49,915	0.01%
2021/09/29	2	45.35	1	44.95	45.00	1	51,403	0.00%
2021/09/28	2	45.03	0	0.00	45.00	2	53,570	0.00%
2021/09/27	1	45.65	0	0.00	45.30	1	57,480	0.00%
2021/09/24	3	46.00	0	0.00	45.70	3	62,167	0.00%
2021/09/23	100	46.48	1	45.90	45.80	99	69,601	0.14%
2021/09/22	9	46.00	11	45.64	45.75	-2	76,836	0.00%
2021/09/17	1	48.35	2	48.30	47.75	-1	80,788	0.00%
2021/09/16	1	48.75	1	48.85	48.40	0	82,968	0.00%
2021/09/15	5	48.46	0	0.00	48.75	5	83,489	0.01%
2021/09/14	17	49.58	3	49.35	49.30	14	84,968	0.02%
2021/09/13	29	49.68	33	49.98	50.50	-4	86,300	0.00%
2021/09/10	2	49.18	9	49.27	48.75	-7	86,105	-0.01%
2021/09/09	0	0.00	1	47.90	47.90	-1	86,148	0.00%
2021/09/08	13.1	47.80	4	47.14	47.05	9.1	86,592	0.01%
2021/09/07	7.2	49.06	9	49.37	48.35	-1.8	86,871	0.00%
2021/09/06	5	49.50	12	49.55	49.20	-7	86,924	-0.01%
2021/09/03	5	49.78	10	49.47	48.85	-5	87,286	-0.01%
2021/09/02	6.2	49.24	5	50.30	48.60	1.2	87,905	0.00%
2021/09/01	7	50.44	1	51.20	50.20	6	88,583	0.01%
2021/08/31	1	50.40	2	50.50	50.60	-1	88,670	0.00%
2021/08/30	23	50.31	8	50.18	49.95	15	89,428	0.02%
2021/08/27	17	49.64	10	49.19	50.20	7	90,186	0.01%
2021/08/26	29	50.46	22	50.32	49.00	7	90,929	0.01%
2021/08/25	5	47.88	5	48.00	48.10	0	92,275	0.00%
2021/08/24	7	47.30	7	47.68	48.35	0	93,545	0.00%
2021/08/23	5	47.43	7	47.81	47.70	-2	96,102	0.00%
2021/08/20	5	46.73	6	46.45	46.00	-1	97,374	0.00%
2021/08/19	9	47.60	3	47.68	46.55	6	98,081	0.01%
2021/08/18	10	46.30	25	46.22	48.55	-15	98,353	-0.02%
2021/08/17	12.1	48.40	14	50.07	47.00	-1.9	97,910	0.00%
2021/08/16	20.1	51.19	18	51.52	50.40	2.1	97,863	0.00%
2021/08/13	15	52.26	7	52.66	52.30	8	98,613	0.01%
2021/08/12	9	52.34	10.3	52.97	53.50	-1.3	99,398	0.00%
2021/08/11	41	51.70	12	52.54	50.90	29	100,420	0.03%
2021/08/10	14.2	51.52	1	50.90	50.90	13.2	99,818	0.01%
2021/08/09	6	52.00	8	51.75	51.50	-2	101,040	0.00%
2021/08/06	5	51.36	2	51.00	51.00	3	102,182	0.00%
2021/08/05	3	51.17	22	51.46	50.90	-19	103,966	-0.02%
2021/08/04	10	52.55	5	52.74	52.20	5	105,230	0.00%
2021/08/03	4	53.20	5	53.00	53.50	-1	108,385	0.00%
2021/08/02	11	53.77	2	53.45	54.10	9	110,971	0.01%
2021/07/30	11.3	53.77	23	53.44	52.00	-11.8	111,955	-0.01%
2021/07/29	10	52.90	26	52.97	53.60	-16	113,192	-0.01%
2021/07/28	8	51.01	11	51.60	51.30	-3	114,079	0.00%
2021/07/27	26	53.13	18	52.48	51.60	8	115,128	0.01%
2021/07/26	28	53.10	7	53.04	52.80	21	116,132	0.02%
2021/07/23	85.2	54.68	82	55.08	55.20	3.2	116,839	0.00%
2021/07/22	67	54.46	36	55.67	53.60	31	116,605	0.03%
2021/07/21	59	58.64	28.2	59.53	56.50	30.8	116,067	0.03%
2021/07/20	53	58.83	17	59.12	58.40	36	115,458	0.03%
2021/07/19	46	60.38	86.1	60.34	60.00	-40.1	115,103	-0.03%
2021/07/16	37.1	58.66	40	58.36	58.30	-2.9	115,684	0.00%
2021/07/15	45	56.88	30	56.28	58.50	15	116,177	0.01%
2021/07/14	19	54.93	19	55.41	54.40	0	116,278	0.00%
2021/07/13	94	59.55	81.5	57.87	56.30	12.6	116,504	0.01%
2021/07/12	109	59.38	168	60.22	59.60	-59	116,141	-0.05%	大買/大賣/
2021/07/09	71.3	58.17	19	57.25	56.90	52.3	114,318	0.05%
2021/07/08	38	57.95	18	58.03	58.00	20	115,233	0.02%
2021/07/07	41.1	57.58	53	57.53	57.10	-11.9	114,284	-0.01%
2021/07/06	22.1	60.24	102	59.99	59.50	-80	113,346	-0.07%	大賣/
2021/07/05	65	61.16	44	61.72	60.50	21	112,774	0.02%
2021/07/02	113	61.26	91	61.29	59.90	22	112,517	0.02%	大買/
2021/07/01	58.1	60.27	116.4	60.77	60.30	-58.3	110,796	-0.05%	大賣/
2021/06/30	166	60.61	136.2	61.16	59.50	29.8	106,551	0.03%	大買/大賣/
2021/06/29	145.1	55.95	141.6	56.53	57.90	3.5	99,335	0.00%	大買/大賣/
2021/06/28	64.1	51.14	91	51.18	52.70	-26.9	92,252	-0.03%
2021/06/25	26.3	48.22	46.8	48.83	47.95	-20.5	88,275	-0.02%
2021/06/24	8	46.76	15	47.31	46.50	-7	86,098	-0.01%
2021/06/23	73	48.16	19	47.50	45.80	54	85,332	0.06%
2021/06/22	48	47.62	47	47.10	48.00	1	83,604	0.00%
2021/06/21	18	44.28	6	45.17	43.80	12	81,795	0.01%
2021/06/18	10	45.60	6	46.03	45.50	4	81,400	0.00%
2021/06/17	12	45.91	12	46.69	45.95	0	80,959	0.00%
2021/06/16	10	46.88	11	46.49	45.75	-1	80,404	0.00%
2021/06/15	6	46.48	7	46.44	47.05	-1	79,901	0.00%
2021/06/11	7	46.19	14	46.39	45.95	-7	79,516	-0.01%
2021/06/10	15	45.00	43	45.07	46.55	-28	79,163	-0.04%
2021/06/09	24	46.47	8	45.97	45.75	16	78,380	0.02%
2021/06/08	17	48.06	30	48.35	47.80	-13	77,628	-0.02%
2021/06/07	14	47.86	16	47.86	47.60	-2	77,228	0.00%
2021/06/04	23	49.03	53	49.53	48.60	-30	76,205	-0.04%
2021/06/03	35	49.03	49	49.54	48.80	-14	75,253	-0.02%
2021/06/02	32	49.11	56	49.33	49.05	-24	74,534	-0.03%
2021/06/01	25	46.54	56	47.27	47.90	-31	72,757	-0.04%
2021/05/31	43	47.49	51	48.28	46.00	-8	72,920	-0.01%
2021/05/28	6	44.95	41.1	44.45	44.95	-35.1	70,381	-0.05%
2021/05/27	6	41.67	22	41.32	40.90	-16	69,091	-0.02%
2021/05/26	1	39.50	7	40.37	40.70	-6	68,443	-0.01%
2021/05/25	10	40.12	7	39.79	39.75	3	67,979	0.00%
2021/05/24	24.5	40.31	2	40.30	40.20	22.5	67,863	0.03%
2021/05/21	15	39.67	23	39.59	40.30	-8	67,958	-0.01%
2021/05/20	16	40.67	22	40.31	39.50	-6	66,983	-0.01%
2021/05/19	45	41.09	54.2	41.21	41.50	-9.2	65,721	-0.01%
2021/05/18	1	36.55	7	37.58	37.75	-6	64,142	-0.01%
2021/05/17	12	35.05	6	34.50	34.35	6	63,937	0.01%
2021/05/14	45	37.53	14	37.83	37.40	31	62,629	0.05%
2021/05/13	55.2	39.63	8	40.39	39.35	47.2	60,892	0.08%
2021/05/12	72	44.28	9	45.93	43.70	63	58,931	0.11%
2021/05/11	85	49.65	34.1	51.23	48.55	50.9	57,459	0.09%
2021/05/10	22	51.34	77.1	51.73	53.00	-55.1	54,145	-0.10%
2021/05/07	27	48.75	5	48.92	49.40	22	51,262	0.04%
2021/05/06	12.2	48.10	16	47.46	49.45	-3.8	49,859	-0.01%
2021/05/05	22	45.33	12	46.27	45.95	10	48,126	0.02%
2021/05/04	46	44.71	29	45.72	43.70	17	46,697	0.04%
2021/05/03	52	49.61	76	49.60	48.45	-24	45,015	-0.05%
2021/04/29	23	48.70	54	48.53	48.00	-31	43,382	-0.07%
2021/04/28	3	47.12	4	46.70	46.45	-1	41,922	0.00%
2021/04/27	12	48.18	9	48.79	47.85	3	41,642	0.01%
2021/04/26	12	47.37	11	47.61	48.70	1	40,781	0.00%
2021/04/23	17	46.03	4.1	46.52	45.70	12.9	39,893	0.03%
2021/04/22	124.6	51.16	139.4	50.70	48.30	-14.9	38,942	-0.04%	大買/大賣/
2021/04/21	67	47.84	69.3	47.74	48.00	-2.3	35,741	-0.01%
2021/04/20	69	45.48	17.8	45.14	46.50	51.2	34,540	0.15%
2021/04/19	7.8	45.08	130.7	45.48	46.05	-122.9	33,267	-0.37%	大賣/鉅額交易
2021/04/16	22	41.70	56	42.00	41.90	-34	31,918	-0.11%
2021/04/15	3	40.62	11	40.50	40.15	-8	30,497	-0.03%
2021/04/14	56	40.33	50.8	40.67	39.95	5.2	30,141	0.02%
2021/04/13	9	39.88	44.7	40.00	39.55	-35.7	28,521	-0.13%
2021/04/12	16.2	40.62	72	40.61	40.80	-55.8	28,017	-0.20%
2021/04/09	6.2	39.65	41.5	39.73	38.50	-35.3	26,927	-0.13%
2021/04/08	78.7	39.63	226	40.10	39.35	-147.3	26,031	-0.57%	大賣/鉅額交易
2021/04/07	24.1	36.86	105	37.15	37.85	-80.9	24,214	-0.33%	大賣/
2021/04/06	0	0.00	9	34.45	34.45	-9	22,297	-0.04%
2021/04/01	7	31.19	15	31.00	31.35	-8	22,073	-0.04%
2021/03/31	12	31.13	3	31.50	31.35	9	22,107	0.04%
2021/03/30	2	30.73	6	30.87	31.10	-4	21,953	-0.02%
2021/03/29	0	0.00	3	30.60	30.50	-3	22,022	-0.01%
2021/03/25	10	29.54	4	29.71	29.65	6	23,726	0.03%
2021/03/24	20	29.50	0	0.00	29.40	20	24,143	0.08%
2021/03/23	4	29.80	10	29.80	29.90	-6	24,409	-0.02%
2021/03/19	2	29.35	1	29.40	29.35	1	25,487	0.00%
2021/03/17	4	29.61	2	29.73	29.70	2	26,973	0.01%
2021/03/16	6	29.58	19	29.50	29.55	-13	28,297	-0.05%
2021/03/15	0	0.00	3	30.48	30.35	-3	28,818	-0.01%
2021/03/12	3	30.10	3	30.47	30.60	0	29,225	0.00%
2021/03/11	6	30.63	12	30.94	30.60	-6	30,507	-0.02%
2021/03/10	10	30.30	6	30.40	30.40	4	31,505	0.01%
2021/03/09	24	30.44	20	30.67	30.35	4	32,527	0.01%
2021/03/08	15	29.86	10	29.90	29.55	5	32,658	0.02%
2021/03/05	51	31.21	12	30.63	30.20	39	32,969	0.12%
2021/03/04	22	32.94	51	33.14	32.80	-29	33,058	-0.09%
2021/03/03	1	31.55	50	31.48	31.60	-49	32,025	-0.15%
2021/03/02	8	30.72	2	30.95	30.45	6	33,205	0.02%
2021/02/26	23	31.27	20	31.41	31.20	3	33,433	0.01%
2021/02/25	5	30.75	13	31.04	30.90	-8	33,046	-0.02%
2021/02/24	2	31.00	45	30.10	30.35	-43	33,029	-0.13%
2021/02/23	29	30.86	36	30.75	30.85	-7	32,714	-0.02%
2021/02/22	2	29.10	16	29.28	29.45	-14	32,028	-0.04%
2021/02/19	10	27.90	19	28.14	28.20	-9	31,837	-0.03%
2021/02/18	1	27.95	7	27.95	27.85	-6	31,859	-0.02%
2021/02/17	2	27.00	11	26.75	27.65	-9	31,818	-0.03%
2021/02/05	27	25.71	10	25.70	25.50	17	31,545	0.05%
2021/02/04	10	25.90	10	25.95	25.90	0	31,699	0.00%
2021/02/03	6	25.91	0	0.00	25.70	6	31,928	0.02%
2021/02/02	7	26.08	4	26.45	26.45	3	32,400	0.01%
2021/02/01	2	26.15	29	25.63	26.20	-27	32,775	-0.08%
2021/01/28	13	25.40	17	25.20	25.40	-4	33,332	-0.01%
2021/01/27	11	25.99	0	0.00	25.80	11	33,894	0.03%
2021/01/26	0	0.00	12	26.75	26.80	-12	35,106	-0.03%
2021/01/25	19	26.62	2	26.83	27.15	17	35,725	0.05%
2021/01/22	4	25.35	25	25.56	25.90	-21	36,213	-0.06%
2021/01/21	0	0.00	10	26.24	25.90	-10	36,365	-0.03%
2021/01/20	16	25.79	18	26.00	25.85	-2	37,058	-0.01%
2021/01/19	1	27.40	0	0.00	27.10	1	36,744	0.00%
2021/01/18	3	27.35	9	27.09	27.45	-6	36,641	-0.02%
2021/01/15	4	27.65	15	28.10	27.95	-11	36,487	-0.03%
2021/01/14	16	28.77	2	29.35	28.65	14	36,265	0.04%
2021/01/13	34	28.55	28	28.83	28.65	6	36,306	0.02%
2021/01/12	19	29.99	10	29.79	29.65	9	35,776	0.03%
2021/01/11	13	30.43	30	30.60	30.85	-17	35,532	-0.05%
2021/01/08	15	30.69	1	30.85	30.85	14	35,398	0.04%
2021/01/07	47	30.54	20	30.87	30.80	27	35,250	0.08%
2021/01/06	59	30.28	87	30.17	29.90	-28	34,962	-0.08%
2021/01/05	32	31.43	8	31.32	30.90	24	35,339	0.07%
2021/01/04	14	30.76	1	30.95	31.00	13	35,400	0.04%
2020/12/31	2	30.50	2	30.65	31.30	0	35,206	0.00%
2020/12/30	56	31.14	8	31.60	30.95	48	34,896	0.14%
2020/12/29	5	30.92	0	0.00	31.00	5	34,474	0.01%
2020/12/28	13	30.65	15	30.26	30.25	-2	34,001	-0.01%
2020/12/25	71	30.80	4	30.73	30.65	67	33,585	0.20%
2020/12/24	28	31.20	5	31.35	31.10	23	33,198	0.07%
2020/12/23	8	30.93	11	31.30	31.25	-3	32,986	-0.01%
2020/12/22	14	31.78	22	33.17	30.85	-8	32,667	-0.02%
2020/12/21	26	32.50	28	32.43	32.40	-2	31,440	-0.01%
2020/12/18	3	32.00	2	32.25	31.85	1	30,695	0.00%
2020/12/17	4	31.71	1	32.20	32.00	3	30,285	0.01%
2020/12/16	14	31.88	5	31.82	32.00	9	29,947	0.03%
2020/12/15	7	31.39	19	31.35	30.95	-12	29,343	-0.04%
2020/12/14	24	30.81	4	31.20	30.90	20	28,754	0.07%
2020/12/11	22	32.21	23	31.83	31.35	-1	28,210	0.00%
2020/12/10	26	32.94	79	33.08	32.10	-53	27,234	-0.19%
2020/12/09	15	31.48	223	31.70	32.00	-208	25,915	-0.80%	大賣/鉅額交易
2020/12/08	19	31.04	9	31.29	31.10	10	25,320	0.04%
2020/12/07	33	31.39	48.2	31.86	31.00	-15.2	24,861	-0.06%
2020/12/04	32	30.19	40.8	30.23	30.60	-8.8	23,494	-0.04%
2020/12/03	25	29.16	48	29.01	29.20	-23	22,316	-0.10%
2020/12/02	6	27.98	21	28.27	27.80	-15	21,321	-0.07%
2020/12/01	23	28.02	16	28.58	27.95	7	20,950	0.03%
2020/11/30	25	28.15	59	28.12	28.10	-34	20,195	-0.17%
2020/11/27	2	26.83	3	26.18	26.85	-1	19,182	-0.01%
2020/11/26	19	25.57	40	25.69	26.35	-21	18,505	-0.11%
2020/11/25	32	24.70	4	24.49	24.85	28	16,813	0.17%
2020/11/24	10	23.96	2	24.00	23.75	8	16,303	0.05%
2020/11/23	17	23.92	4	24.15	24.30	13	16,140	0.08%
2020/11/20	18	24.02	16	23.77	23.75	2	15,843	0.01%
2020/11/19	6.4	24.11	6	24.22	24.05	0.4	15,636	0.00%
2020/11/18	0	0.00	10	24.75	24.60	-10	15,415	-0.06%
2020/11/17	10	24.60	27	24.54	24.65	-17	15,220	-0.11%
2020/11/16	0	0.00	7.3	24.16	24.15	-7.3	15,186	-0.05%
2020/11/13	2	24.45	0	0.00	24.15	2	15,049	0.01%
2020/11/12	41	24.60	1	24.45	24.75	40	14,918	0.27%
2020/11/11	5	24.70	4	25.00	24.65	1	14,680	0.01%
2020/11/10	4	25.05	10	25.15	24.90	-6	14,494	-0.04%
2020/11/09	39	24.62	31.8	24.57	24.85	7.2	13,952	0.05%
2020/11/06	0	0.00	55	24.36	24.10	-55	13,465	-0.41%
2020/11/05	17	24.15	47	24.06	23.85	-30	13,083	-0.23%
2020/11/04	10	23.99	18.4	23.95	24.50	-8.4	12,721	-0.07%
2020/11/03	23.2	24.03	55.6	24.10	24.10	-32.4	12,087	-0.27%
2020/11/02	4	22.64	55	23.08	23.15	-51	10,669	-0.48%
2020/10/30	88.4	22.30	51	22.19	21.90	37.4	9,912	0.38%
2020/10/29	8	23.01	4	22.80	22.65	4	9,077	0.04%
2020/10/28	36	22.63	37	22.93	22.90	-1	8,635	-0.01%
2020/10/27	3	21.10	3	21.25	21.50	0	7,762	0.00%
2020/10/26	5	21.10	0	0.00	21.05	5	7,681	0.07%
2020/10/23	1	21.00	4	21.08	21.00	-3	7,646	-0.04%
2020/10/22	2	20.80	5	21.10	20.65	-3	7,590	-0.04%
2020/10/21	6	21.55	1	21.30	21.30	5	7,424	0.07%
2020/10/20	4	20.44	7	20.36	20.35	-3	7,186	-0.04%
2020/10/19	0	0.00	15	20.71	20.80	-15	7,118	-0.21%
2020/10/16	5	21.25	2	21.35	21.15	3	7,049	0.04%
2020/10/15	1	21.55	2	21.60	21.60	-1	6,976	-0.01%
2020/10/14	5	22.05	1	22.00	22.00	4	6,894	0.06%
2020/10/13	20.3	21.90	19	22.43	22.30	1.3	6,791	0.02%
2020/10/12	20	21.55	53	21.64	22.00	-33	6,033	-0.55%
2020/10/07	3	19.75	0	0.00	19.75	3	5,705	0.05%
2020/10/06	0	0.00	10	20.02	19.90	-10	5,832	-0.17%
2020/10/05	5	19.50	0	0.00	19.55	5	5,856	0.09%
2020/09/30	2	19.65	10	19.65	19.65	-8	5,996	-0.13%
2020/09/25	17	18.96	0	0.00	18.95	17	6,021	0.28%
2020/09/24	1	19.30	18	19.68	19.10	-17	6,006	-0.28%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	0	0.00	1	20.50	20.20	-1	5,992	-0.02%
2020/09/21	3	20.97	0	0.00	20.65	3	6,179	0.05%
2020/09/18	0	0.00	2	20.80	21.00	-2	6,485	-0.03%
2020/09/17	5	20.70	1	20.90	20.75	4	6,786	0.06%
2020/09/15	2	20.48	0	0.00	20.50	2	7,356	0.03%
2020/09/14	3	20.88	0	0.00	20.70	3	7,588	0.04%
2020/09/11	12	21.85	31.3	21.38	21.40	-19.3	7,495	-0.26%
2020/09/10	17	22.75	10.5	22.81	22.90	6.5	7,258	0.09%
2020/09/09	1.2	22.89	4	22.80	22.85	-2.8	7,234	-0.04%
2020/09/08	5	22.65	0	0.00	22.15	5	7,240	0.07%
2020/09/07	5	22.35	1	22.45	22.45	4	7,304	0.05%
2020/09/04	0	0.00	4	21.58	21.65	-4	7,277	-0.05%
2020/09/03	2	22.15	20	22.21	22.10	-18	7,259	-0.25%
2020/09/02	2.1	22.38	22	22.34	22.40	-19.9	7,250	-0.27%
2020/09/01	11	21.54	36	21.53	21.70	-25	7,186	-0.35%
2020/08/28	0	0.00	20	21.25	21.25	-20	7,154	-0.28%
2020/08/24	0	0.00	10	21.50	21.45	-10	7,229	-0.14%
2020/08/21	0	0.00	45	21.24	21.35	-45	7,316	-0.62%
2020/08/20	0	0.00	6	20.54	20.55	-6	7,288	-0.08%
2020/08/19	8	21.01	9	21.04	20.85	-1	7,141	-0.01%
2020/08/18	1	21.45	0.2	21.50	21.40	0.8	7,074	0.01%
2020/08/17	5	21.24	0	0.00	21.35	5	7,102	0.07%
2020/08/14	1	21.65	1	21.65	21.60	0	7,079	0.00%
2020/08/13	11	21.87	0	0.00	21.80	11	7,062	0.16%
2020/08/11	4	22.59	35	23.08	22.20	-31	6,987	-0.44%
2020/08/10	5	22.25	0	0.00	22.50	5	6,916	0.07%
2020/08/07	9	22.26	17	22.26	22.25	-8	6,928	-0.12%
2020/08/06	1	22.75	3	22.95	22.70	-2	6,895	-0.03%
2020/08/05	3	22.93	0	0.00	22.70	3	6,924	0.04%
2020/08/04	0	0.00	6	22.80	22.80	-6	6,921	-0.09%
2020/08/03	3	22.60	8	22.90	22.65	-5	6,994	-0.07%
2020/07/31	8	23.24	0	0.00	23.25	8	6,990	0.11%
2020/07/30	0	0.00	7	23.00	23.65	-7	7,009	-0.10%
2020/07/29	16	22.62	1	22.70	22.50	15	7,039	0.21%
2020/07/28	5	22.15	0	0.00	22.00	5	7,185	0.07%
2020/07/27	9	23.09	0	0.00	22.65	9	7,211	0.12%
2020/07/24	0	0.00	1	24.05	23.80	-1	7,190	-0.01%
2020/07/23	2	24.25	0	0.00	24.25	2	7,201	0.03%
2020/07/22	3	24.50	0	0.00	24.60	3	7,312	0.04%
2020/07/21	2	24.63	0	0.00	24.60	2	7,340	0.03%
2020/07/17	6	24.73	0	0.00	24.60	6	7,342	0.08%
2020/07/16	4	24.98	0	0.00	25.05	4	7,371	0.05%
2020/07/15	5.5	24.98	8	24.94	25.05	-2.5	7,408	-0.03%
2020/07/14	5	25.80	2	25.95	25.80	3	7,402	0.04%
2020/07/13	7	26.09	3	26.40	26.00	4	7,330	0.05%
2020/07/10	11	27.18	2	27.00	26.70	9	7,282	0.12%
2020/07/09	0	0.00	9	27.57	27.30	-9	7,226	-0.12%
2020/07/08	15	26.75	0	0.00	26.80	15	7,106	0.21%
2020/07/07	1	26.85	0	0.00	26.80	1	7,175	0.01%
2020/07/06	0	0.00	1	26.85	26.90	-1	7,267	-0.01%
2020/07/03	3	26.67	0	0.00	26.85	3	7,334	0.04%
2020/07/02	0	0.00	1	27.25	26.95	-1	7,345	-0.01%
2020/07/01	3	26.97	3	27.03	27.10	0	7,375	0.00%
2020/06/30	22	26.63	15	26.98	27.10	7	7,451	0.09%
2020/06/29	35	25.93	0	0.00	26.35	35	7,246	0.48%
2020/06/24	50	25.71	0	0.00	26.05	50	6,930	0.72%
2020/06/23	22	25.27	0	0.00	25.40	22	6,650	0.33%
2020/06/22	78	25.87	0	0.00	25.25	78	6,309	1.24%
2020/06/19	2	26.60	0	0.00	26.00	2	6,023	0.03%
2020/06/15	1	27.90	0	0.00	27.15	1	5,907	0.02%
2020/06/11	0	0.00	2	27.63	27.55	-2	5,802	-0.03%
2020/06/09	11	27.86	10	27.70	27.80	1	5,891	0.02%
2020/06/08	10	27.40	12	27.33	27.40	-2	5,930	-0.03%
2020/06/05	0	0.00	1	27.80	27.70	-1	5,995	-0.02%
2020/06/03	0	0.00	1	27.55	27.40	-1	6,053	-0.02%
2020/06/02	1	26.75	4	26.65	26.85	-3	6,039	-0.05%
2020/06/01	0	0.00	1	26.70	26.70	-1	6,069	-0.02%
2020/05/28	1	27.55	1	28.05	27.45	0	6,074	0.00%
2020/05/26	0	0.00	10	27.20	27.30	-10	6,171	-0.16%
2020/05/21	7	26.86	1	26.70	26.95	6	6,149	0.10%
2020/05/20	0	0.00	1	26.70	26.85	-1	6,132	-0.02%
2020/05/15	0	0.00	12	25.71	25.55	-12	6,073	-0.20%
2020/05/14	5	26.05	0	0.00	25.80	5	6,044	0.08%
2020/05/12	5	26.80	0	0.00	26.80	5	6,009	0.08%
2020/05/11	1	27.50	12	27.51	27.50	-11	5,945	-0.19%
2020/05/08	0	0.00	1	27.05	26.95	-1	5,899	-0.02%
2020/05/05	0	0.00	2	27.30	27.40	-2	5,752	-0.03%
2020/05/04	2	27.35	2	27.40	27.50	0	5,677	0.00%
2020/04/30	0	0.00	1	26.70	26.65	-1	5,504	-0.02%
2020/04/29	10	26.55	0	0.00	26.30	10	5,449	0.18%
2020/04/28	0	0.00	1	26.50	26.30	-1	5,407	-0.02%
2020/04/27	0	0.00	2	26.28	26.40	-2	5,454	-0.04%
2020/04/23	0	0.00	4	25.43	25.20	-4	5,316	-0.08%
2020/04/22	4	25.05	0	0.00	25.50	4	5,315	0.08%
2020/04/21	5	26.00	5	25.59	25.55	0	5,316	0.00%
2020/04/20	0	0.00	3	26.07	26.25	-3	5,288	-0.06%
2020/04/17	1	25.85	0	0.00	25.50	1	5,337	0.02%
2020/04/16	5	25.85	5	26.00	25.70	0	5,325	0.00%
2020/04/15	11	26.05	10	26.25	26.15	1	5,295	0.02%
2020/04/14	0	0.00	41	25.55	25.55	-41	5,247	-0.78%
2020/04/09	16	25.37	15.4	24.82	25.40	0.6	5,270	0.01%
2020/04/08	3	24.53	0	0.00	24.80	3	5,172	0.06%
2020/04/07	0	0.00	1	24.25	24.10	-1	5,091	-0.02%
2020/04/06	2	24.13	10	24.35	24.30	-8	5,104	-0.16%
2020/04/01	8	25.03	1	25.85	25.00	7	5,046	0.14%
2020/03/30	1	26.20	0	0.00	26.70	1	5,058	0.02%
2020/03/27	16	27.22	0	0.00	26.70	16	5,279	0.30%
2020/03/24	11	26.97	6	26.99	26.70	5	5,833	0.09%
2020/03/23	0	0.00	3	24.95	25.30	-3	5,947	-0.05%
2020/03/20	1	25.20	47	25.16	25.65	-46	6,001	-0.77%
2020/03/19	11	24.53	4	25.88	24.20	7	5,993	0.12%
2020/03/16	0	0.00	4	28.55	28.05	-4	5,917	-0.07%
2020/03/13	11	27.78	0	0.00	28.40	11	5,943	0.19%
2020/03/12	10	29.80	13	29.95	30.00	-3	5,803	-0.05%
2020/03/06	1	30.35	0	0.00	30.00	1	5,825	0.02%
2020/03/03	0	0.00	5	31.31	31.00	-5	5,757	-0.09%
2020/03/02	0	0.00	4	31.23	31.40	-4	5,709	-0.07%
2020/02/27	1	31.95	3	31.75	30.90	-2	5,635	-0.04%
2020/02/25	0	0.00	2	31.25	31.30	-2	5,461	-0.04%
2020/02/21	0	0.00	2	31.38	31.40	-2	5,495	-0.04%
2020/02/18	2	31.10	0	0.00	30.90	2	5,541	0.04%
2020/02/17	0	0.00	2	30.35	30.60	-2	5,648	-0.04%
2020/02/14	2	30.35	1	30.60	30.45	1	5,730	0.02%
2020/02/13	0	0.00	1	30.20	30.15	-1	5,722	-0.02%
2020/02/12	0	0.00	1	29.80	29.85	-1	5,695	-0.02%
2020/02/11	1	29.65	0	0.00	29.60	1	5,690	0.02%
2020/02/05	0	0.00	8	29.21	29.10	-8	5,720	-0.14%
2020/02/04	1	29.40	2	29.45	29.40	-1	5,706	-0.02%
2020/02/03	2	29.00	0	0.00	29.35	2	5,708	0.04%
2020/01/31	5	30.10	2	30.30	30.20	3	5,755	0.05%
2020/01/30	3	29.73	1	29.80	29.80	2	5,888	0.03%
2020/01/20	10	31.20	0	0.00	31.10	10	5,774	0.17%
2020/01/17	14	31.43	0.1	31.45	31.45	13.9	5,772	0.24%
2020/01/15	9	31.64	5	31.60	31.65	4	5,814	0.07%
2020/01/14	7	31.86	0	0.00	31.95	7	5,804	0.12%
2020/01/13	5	32.20	0	0.00	31.95	5	5,823	0.09%
2020/01/10	21	31.20	23	31.07	31.25	-2	5,934	-0.03%
2020/01/09	20	30.60	20	30.68	30.60	0	5,892	0.00%
2020/01/08	1	30.90	10	31.00	30.50	-9	5,899	-0.15%
2020/01/07	6	31.25	8	31.43	31.25	-2	5,859	-0.03%
2020/01/06	15	31.30	16	31.50	31.20	-1	5,879	-0.02%
2020/01/03	21	31.43	19	31.51	31.40	2	5,842	0.03%
2020/01/02	1	32.25	0	0.00	32.10	1	5,790	0.02%
2019/12/31	15	32.05	16	32.15	32.05	-1	5,811	-0.02%
2019/12/30	12	32.28	10	32.45	32.30	2	5,817	0.03%
2019/12/27	0	0.00	11	31.81	31.85	-11	5,766	-0.19%
2019/12/25	15	32.40	29	32.49	32.30	-14	5,873	-0.24%
2019/12/24	10	32.13	7	32.36	32.60	3	5,872	0.05%
2019/12/23	14	32.30	30	32.07	32.55	-16	5,758	-0.28%
2019/12/20	31	31.87	35	31.67	31.75	-4	5,649	-0.07%
2019/12/19	5	31.45	13	31.48	31.55	-8	5,448	-0.15%
2019/12/18	14	31.39	12	31.48	31.40	2	5,345	0.04%
2019/12/17	0	0.00	0.1	30.70	30.70	-0.1	5,184	0.00%
2019/12/16	16	30.75	18	30.89	30.85	-2	5,103	-0.04%
2019/12/13	13	30.37	17.2	29.94	30.45	-4.2	4,980	-0.08%
2019/12/12	10	29.55	19	29.38	29.55	-9	4,829	-0.19%
2019/12/11	2	29.08	19	29.01	29.25	-17	4,899	-0.35%
2019/12/10	15	29.43	5	29.40	29.30	10	4,850	0.21%
2019/12/09	2	30.78	0	0.00	30.75	2	4,738	0.04%
2019/12/06	25	30.70	35	30.32	30.70	-10	4,670	-0.21%
2019/12/05	2	29.70	0	0.00	29.80	2	4,555	0.04%
2019/12/04	0	0.00	10	29.35	29.75	-10	4,502	-0.22%
2019/12/03	7	29.04	82	29.03	29.90	-75	4,430	-1.69%
2019/12/02	3	28.43	0	0.00	28.35	3	4,264	0.07%
2019/11/29	6	29.24	0	0.00	29.10	6	4,235	0.14%
2019/11/28	2	29.55	0	0.00	29.55	2	4,244	0.05%
2019/11/27	1	29.60	0	0.00	29.50	1	4,243	0.02%
2019/11/26	5	29.60	0	0.00	29.60	5	4,207	0.12%
2019/11/25	2	29.75	0	0.00	29.60	2	4,188	0.05%
2019/11/21	2	29.88	0	0.00	29.85	2	4,313	0.05%
2019/11/20	0	0.00	2	30.45	30.40	-2	4,381	-0.05%
2019/11/19	12	30.23	11	29.88	30.25	1	4,450	0.02%
2019/11/18	1	29.65	11	29.55	29.75	-10	4,483	-0.22%
2019/11/15	14	29.11	27	29.13	29.50	-13	4,528	-0.29%
2019/11/14	5	29.67	25	29.62	29.50	-20	4,530	-0.44%
2019/11/13	4	31.11	0	0.00	30.85	4	4,419	0.09%
2019/11/12	2	32.53	0	0.00	32.40	2	4,372	0.05%
2019/11/11	0	0.00	1	32.70	32.70	-1	4,496	-0.02%
2019/11/07	0	0.00	5	32.75	32.75	-5	4,657	-0.11%
2019/11/05	10	32.90	0	0.00	32.90	10	4,697	0.21%
2019/11/04	2	32.55	0	0.00	32.55	2	4,700	0.04%
2019/10/31	1	32.85	0	0.00	32.90	1	4,690	0.02%
2019/10/30	3	32.58	0	0.00	32.50	3	4,689	0.06%
2019/10/29	5	33.27	37	34.27	33.25	-32	4,613	-0.69%
2019/10/25	0	0.00	8	33.83	33.50	-8	4,542	-0.18%
2019/10/24	6	33.75	0	0.00	33.85	6	4,536	0.13%
2019/10/23	0	0.00	2	33.90	33.90	-2	4,556	-0.04%
2019/10/22	1	33.30	0	0.00	33.30	1	4,585	0.02%
2019/10/21	27	33.54	26	33.72	33.60	1	4,619	0.02%
2019/10/18	1	32.75	11	33.42	33.15	-10	4,716	-0.21%
2019/10/17	0	0.00	31	33.88	33.95	-31	4,541	-0.68%
2019/10/16	3	34.02	52	34.05	33.85	-49	4,544	-1.08%
2019/10/15	4	33.90	5	34.16	33.85	-1	4,557	-0.02%
2019/10/14	25	33.99	27	33.62	34.00	-2	4,540	-0.04%
2019/10/09	0	0.00	1	33.20	33.20	-1	4,487	-0.02%
2019/10/08	1	33.70	1	33.75	33.80	0	4,454	0.00%
2019/10/07	11	33.17	10	33.28	33.30	1	4,426	0.02%
2019/10/04	3	32.80	0	0.00	32.50	3	4,375	0.07%
2019/10/03	32	32.99	27	32.95	32.95	5	4,342	0.12%
2019/10/02	11	33.20	11.3	33.37	33.20	-0.3	4,308	-0.01%
2019/10/01	51.1	33.69	5	33.93	33.10	46.1	4,232	1.09%
2019/09/27	1	34.95	2	35.00	34.75	-1	4,071	-0.02%
2019/09/26	27	35.41	18	35.73	35.25	9	3,985	0.23%
2019/09/25	28	36.17	60	36.61	36.00	-32	3,866	-0.83%
2019/09/24	0.3	38.15	5	38.05	38.05	-4.7	3,689	-0.13%
2019/09/23	4	38.43	5	38.50	38.35	-1	3,681	-0.03%
2019/09/20	0	0.00	27	39.06	39.00	-27	3,704	-0.73%
2019/09/19	2	39.08	4	39.10	39.05	-2	3,685	-0.05%
2019/09/18	1	39.40	10	39.65	39.40	-9	3,794	-0.24%
2019/09/17	4	39.55	10	40.15	39.50	-6	3,932	-0.15%
2019/09/16	16	39.94	51	39.87	39.95	-35	4,111	-0.85%
2019/09/11	50	38.75	50	38.85	38.75	0	4,189	0.00%
2019/09/09	10	38.60	0	0.00	38.50	10	4,329	0.23%
2019/09/06	1	38.80	2	39.05	38.80	-1	4,413	-0.02%
2019/09/05	5	38.92	0	0.00	38.75	5	4,448	0.11%
2019/09/04	11	39.25	12	39.70	39.25	-1	4,457	-0.02%
2019/09/03	18	39.36	17	39.19	39.40	1	4,526	0.02%
2019/09/02	0	0.00	65	38.75	38.75	-65	4,470	-1.45%
2019/08/29	5	38.10	0	0.00	38.15	5	4,418	0.11%
2019/08/28	5	38.15	0	0.00	38.10	5	4,423	0.11%
2019/08/27	29	38.24	20	38.10	38.10	9	4,431	0.20%
2019/08/26	3	38.53	2	38.95	38.80	1	4,379	0.02%
2019/08/23	91	38.34	31	38.20	38.15	60	4,287	1.40%
2019/08/22	22	39.61	26	39.54	39.20	-4	4,191	-0.10%
2019/08/21	2	40.50	1	40.55	40.50	1	4,089	0.02%
2019/08/20	32	40.53	0	0.00	40.50	32	4,042	0.79%
2019/08/19	13	41.30	18	41.08	41.40	-5	4,031	-0.12%
2019/08/16	3	42.00	0	0.00	42.10	3	4,141	0.07%
2019/08/15	26	42.12	0	0.00	42.05	26	4,154	0.63%
2019/08/14	10	42.55	8	43.07	42.50	2	4,120	0.05%
2019/08/13	10	45.40	2	45.35	45.40	8	4,062	0.20%
2019/08/12	9	45.83	40	45.82	45.70	-31	3,959	-0.78%
2019/08/08	8	45.60	0	0.00	45.70	8	3,913	0.20%
2019/08/07	5	45.64	0	0.00	45.70	5	3,919	0.13%
2019/08/06	35	45.50	0	0.00	45.65	35	4,015	0.87%
2019/08/05	12	45.82	11	45.95	45.85	1	4,033	0.02%
2019/08/02	6	45.74	0	0.00	45.90	6	4,040	0.15%
2019/08/01	6	46.22	0	0.00	46.05	6	4,075	0.15%
2019/07/30	6	46.15	0	0.00	46.00	6	4,175	0.14%
2019/07/29	1	46.40	17	46.70	46.50	-16	4,351	-0.37%
2019/07/26	1	45.45	0	0.00	46.00	1	4,307	0.02%
2019/07/25	1	45.75	0	0.00	45.70	1	4,338	0.02%
2019/07/24	4	46.14	1.2	46.40	46.00	2.8	4,352	0.06%
2019/07/23	4	46.93	0	0.00	46.80	4	4,290	0.09%
2019/07/22	0	0.00	36	47.14	46.80	-36	4,266	-0.84%
2019/07/19	0	0.00	2	46.28	46.30	-2	4,152	-0.05%
2019/07/18	1	45.90	0	0.00	45.85	1	4,170	0.02%
2019/07/12	4	45.15	0	0.00	45.15	4	4,357	0.09%
2019/07/11	43	45.05	0	0.00	45.15	43	4,536	0.95%
2019/07/10	12	45.30	0	0.00	45.45	12	4,629	0.26%
2019/07/09	1	45.35	0	0.00	45.45	1	4,723	0.02%
2019/07/08	2	45.10	0	0.00	45.05	2	4,804	0.04%
2019/07/05	1	45.05	0	0.00	45.10	1	4,909	0.02%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/07/01	2	45.35	0.6	45.30	45.50	1.4	5,207	0.03%
2019/06/28	2	45.75	0	0.00	45.30	2	5,252	0.04%
2019/06/27	0	0.00	5	46.05	45.95	-5	5,257	-0.10%
2019/06/26	0	0.00	2	46.38	46.40	-2	5,218	-0.04%
2019/06/25	0	0.00	28	46.60	46.75	-28	5,301	-0.53%
2019/06/24	0	0.00	18	46.46	46.50	-18	5,417	-0.33%
2019/06/21	0	0.00	51	46.27	46.40	-51	5,328	-0.96%
2019/06/20	1	45.75	5	46.16	45.80	-4	5,183	-0.08%
2019/06/19	0	0.00	5	45.91	45.80	-5	5,252	-0.10%
2019/06/18	0	0.00	5	45.92	46.00	-5	5,337	-0.09%
2019/06/17	1	45.90	0	0.00	45.85	1	5,770	0.02%
2019/06/13	0	0.00	10	45.20	45.15	-10	5,961	-0.17%
2019/06/12	0	0.00	2	45.20	44.90	-2	6,029	-0.03%
2019/06/11	0	0.00	30	45.07	45.00	-30	6,142	-0.49%
2019/06/06	0	0.00	1	43.95	43.95	-1	6,080	-0.02%
2019/05/29	2	44.25	0	0.00	44.15	2	6,355	0.03%
2019/05/24	4	43.91	0	0.00	43.80	4	6,473	0.06%
2019/05/23	0	0.00	1	45.35	44.05	-1	6,541	-0.02%
2019/05/22	1	44.50	6	44.43	44.65	-5	6,421	-0.08%
2019/05/20	3	43.90	0	0.00	43.95	3	6,497	0.05%
2019/05/13	2	43.60	1	43.70	43.70	1	7,035	0.01%
2019/05/10	0	0.00	1	43.75	43.85	-1	7,139	-0.01%
2019/05/09	8	43.69	0	0.00	43.85	8	7,167	0.11%
2019/05/08	1	44.10	1	44.30	43.90	0	7,191	0.00%
2019/05/07	1	44.60	1	44.50	44.25	0	7,231	0.00%
2019/04/29	0	0.00	2	43.88	43.85	-2	7,515	-0.03%
2019/04/26	4	43.71	0	0.00	43.70	4	7,565	0.05%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/18	5	43.75	0	0.00	43.70	5	8,276	0.06%
2019/04/17	32	43.72	0	0.00	43.95	32	8,424	0.38%
2019/04/16	1	43.50	0	0.00	43.70	1	8,758	0.01%
2019/04/15	7	43.66	1	43.60	43.60	6	8,982	0.07%
2019/04/12	16	43.79	0	0.00	44.00	16	9,087	0.18%
2019/04/11	6	43.95	2	43.90	44.00	4	9,154	0.04%
2019/04/10	0.1	44.25	3	44.13	44.15	-2.9	9,091	-0.03%
2019/04/09	5.4	44.44	2	44.25	44.20	3.4	9,093	0.04%
2019/04/08	6	44.95	0	0.00	44.80	6	9,010	0.07%
2019/04/03	0	0.00	1	45.55	45.70	-1	8,951	-0.01%
2019/04/02	2	45.85	0	0.00	45.55	2	9,222	0.02%
2019/03/28	38	45.01	15	44.95	44.95	23	9,955	0.23%
2019/03/27	1	45.85	1	46.80	45.55	0	9,886	0.00%
2019/03/26	1	45.65	0	0.00	45.55	1	9,681	0.01%
2019/03/25	5	45.30	0	0.00	45.95	5	9,644	0.05%
2019/03/22	2	46.15	17	46.59	46.15	-15	9,617	-0.16%
2019/03/21	10	47.63	24	47.29	46.80	-14	9,505	-0.15%
2019/03/20	35	46.51	121	46.64	47.25	-86	9,335	-0.92%	大賣/
2019/03/19	0	0.00	11	45.13	45.30	-11	8,875	-0.12%
2019/03/18	3	44.40	12	44.59	44.65	-9	8,758	-0.10%
2019/03/15	1	43.20	0	0.00	43.90	1	8,722	0.01%
2019/03/14	0	0.00	15	43.32	43.40	-15	8,673	-0.17%
2019/03/13	5	43.40	0	0.00	43.15	5	8,653	0.06%
2019/03/12	5.1	43.55	0	0.00	43.50	5.1	8,700	0.06%
2019/03/11	0.1	43.70	0	0.00	43.70	0.1	8,757	0.00%
2019/03/07	13	43.63	4	43.50	43.50	9	9,100	0.10%
2019/03/06	1	44.30	3	44.00	43.85	-2	9,303	-0.02%
2019/03/05	4	44.66	5	44.59	44.10	-1	9,506	-0.01%
2019/03/04	2	44.45	6	44.47	44.70	-4	9,893	-0.04%
2019/02/27	1	44.15	0	0.00	44.00	1	10,492	0.01%
2019/02/26	1	43.90	5	44.00	44.00	-4	10,566	-0.04%
2019/02/25	1	43.95	0	0.00	43.85	1	10,606	0.01%
2019/02/22	6	43.57	0	0.00	43.60	6	10,647	0.06%
2019/02/21	2	43.65	0	0.00	43.80	2	10,561	0.02%
2019/02/20	2	44.00	0	0.00	44.05	2	10,551	0.02%
2019/02/19	1	44.00	0	0.00	43.85	1	10,492	0.01%
2019/02/18	1	43.85	0	0.00	43.75	1	10,555	0.01%
2019/02/15	4.2	44.04	1	44.30	44.00	3.2	10,721	0.03%
2019/02/14	7	44.89	0	0.00	44.55	7	10,780	0.06%
2019/02/13	1	46.10	0	0.00	45.65	1	10,803	0.01%
2019/02/12	17	45.34	8	45.06	45.55	9	10,689	0.08%
2019/02/11	10	43.78	6	44.00	43.95	4	10,492	0.04%
2019/01/30	8	43.69	0	0.00	43.90	8	10,399	0.08%
2019/01/29	9.2	43.66	0	0.00	43.65	9.2	10,456	0.09%
2019/01/28	25	43.94	26	43.84	43.85	-1	10,508	-0.01%
2019/01/25	8.2	44.13	0	0.00	43.85	8.2	10,632	0.08%
2019/01/24	1	45.65	0	0.00	45.50	1	10,507	0.01%
2019/01/22	7	45.90	8	45.84	45.70	-1	10,682	-0.01%
2019/01/21	11	46.79	8	46.65	46.65	3	10,850	0.03%
2019/01/18	1	46.20	9	46.79	46.85	-8	11,045	-0.07%
2019/01/17	65	46.76	70	46.11	46.10	-5	11,343	-0.04%
2019/01/16	80	47.05	34	46.82	46.80	46	11,832	0.39%
2019/01/15	30	47.49	31	48.02	48.00	-1	11,916	-0.01%
2019/01/14	1	47.15	3	47.35	47.55	-2	12,217	-0.02%
2019/01/11	7	46.91	63	47.55	47.55	-56	12,817	-0.44%
2019/01/10	3	47.32	14	47.61	46.75	-11	13,226	-0.08%
2019/01/09	6	46.69	67	46.78	47.20	-61	13,256	-0.46%
2019/01/08	79	46.34	28	46.44	46.80	51	13,112	0.39%
2019/01/07	10	44.00	22	44.74	45.00	-12	12,778	-0.09%
2019/01/04	1	43.70	4	43.80	43.80	-3	12,633	-0.02%
2019/01/03	3	42.78	14	43.11	43.30	-11	12,793	-0.09%
2019/01/02	4	42.05	11	42.23	42.40	-7	12,962	-0.05%
2018/12/27	0	0.00	21	42.25	42.05	-21	13,354	-0.16%
2018/12/25	67	41.44	29	41.84	41.85	38	14,400	0.26%
2018/12/24	34	41.98	35	43.10	42.00	-1	14,374	-0.01%
2018/12/22	62	44.05	34	44.09	43.35	28	14,453	0.19%
2018/12/21	14	43.64	52	43.00	42.85	-38	14,682	-0.26%
2018/12/20	4	41.96	4	41.93	42.00	0	14,589	0.00%
2018/12/19	2	41.98	1	41.90	42.00	1	14,930	0.01%
2018/12/18	0	0.00	4	41.93	42.00	-4	15,294	-0.03%
2018/12/17	25	42.01	21	42.00	42.00	4	16,118	0.02%
2018/12/14	10	42.10	5	42.37	42.30	5	16,742	0.03%
2018/12/13	16.1	42.25	5.1	42.64	42.25	11	17,014	0.06%
2018/12/12	0	0.00	41	42.36	42.20	-41	17,083	-0.24%
2018/12/11	13	42.04	10	42.05	42.05	3	17,110	0.02%
2018/12/10	30	41.63	25	42.00	42.00	5	17,110	0.03%
2018/12/07	1	41.80	1	41.85	42.00	0	17,289	0.00%
2018/12/06	32	41.45	1	41.25	42.00	31	17,399	0.18%
2018/12/05	10	42.40	17	42.44	42.35	-7	17,502	-0.04%
2018/12/04	14	43.33	6	43.56	43.05	8	17,561	0.05%
2018/12/03	43	43.48	52	43.26	43.50	-9	17,574	-0.05%
2018/11/30	12	43.30	14	43.99	42.70	-2	17,586	-0.01%
2018/11/29	19.5	43.38	14	43.64	42.85	5.5	17,471	0.03%
2018/11/28	32.5	41.48	33	41.86	42.00	-0.5	17,670	0.00%
2018/11/27	43	41.19	22	41.86	42.05	21	17,497	0.12%
2018/11/26	34	41.39	11	41.94	43.00	23	17,106	0.13%
2018/11/23	6	42.90	4	42.98	42.95	2	16,518	0.01%
2018/11/22	12	43.07	5	43.75	42.80	7	16,619	0.04%
2018/11/21	13.4	43.44	0	0.00	43.55	13.4	16,659	0.08%
2018/11/20	33	44.40	10	45.10	44.40	23	16,773	0.14%
2018/11/19	14	45.00	27	45.26	44.90	-13	16,999	-0.08%
2018/11/16	5	45.15	2	44.98	44.65	3	17,340	0.02%
2018/11/15	48.1	44.88	35	44.83	44.85	13.1	17,387	0.08%
2018/11/14	47	45.64	57	45.55	45.10	-10	17,459	-0.06%
2018/11/13	9.2	44.28	7	44.49	45.45	2.2	17,434	0.01%
2018/11/12	25	44.45	10	44.95	43.95	15	17,616	0.09%
2018/11/09	0.2	45.75	10	46.00	45.80	-9.8	17,949	-0.05%
2018/11/08	0	0.00	6	45.58	45.50	-6	18,561	-0.03%
2018/11/07	2	45.05	0	0.00	45.00	2	18,827	0.01%
2018/11/06	27	45.20	20	45.78	44.80	7	19,151	0.04%
2018/11/05	10	45.50	1	45.90	45.50	9	19,218	0.05%
2018/11/02	12	46.58	15	45.84	45.35	-3	19,466	-0.02%
2018/11/01	6	44.63	18	44.86	44.90	-12	19,434	-0.06%
2018/10/31	19	43.78	25	43.82	43.40	-6	19,750	-0.03%
2018/10/30	27	43.35	13	43.40	43.15	14	19,967	0.07%
2018/10/29	19	43.68	17	43.83	43.25	2	19,877	0.01%
2018/10/26	16	43.23	21	44.14	43.30	-5	19,683	-0.03%
2018/10/25	83.2	44.07	48	43.89	43.20	35.2	19,475	0.18%
2018/10/24	65	48.80	36.8	47.93	46.95	28.2	19,131	0.15%
2018/10/23	7	50.59	27	51.07	50.90	-20	18,589	-0.11%
2018/10/22	32.1	52.02	28	52.03	51.30	4.1	18,459	0.02%
2018/10/19	30	49.08	32	50.10	51.30	-2	18,041	-0.01%
2018/10/18	111.4	47.62	108	47.56	48.60	3.4	17,362	0.02%	大買/大賣/
2018/10/17	40	47.25	33	47.82	46.00	7	16,799	0.04%
2018/10/16	26	47.78	47	47.86	47.80	-21	16,704	-0.13%
2018/10/15	69	48.45	88	47.44	47.30	-19	16,678	-0.11%
2018/10/12	63.6	46.53	45.2	46.93	47.05	18.4	16,635	0.11%
2018/10/11	55.5	45.64	46	46.39	45.25	9.5	16,853	0.06%
2018/10/09	52	48.77	64	49.32	50.20	-12	16,566	-0.07%
2018/10/08	27	49.45	24	49.43	49.00	3	16,293	0.02%
2018/10/05	14	49.95	11	50.45	50.60	3	16,074	0.02%
2018/10/04	21	51.03	26	50.44	51.30	-5	15,838	-0.03%
2018/10/03	39.4	50.85	17	50.32	49.00	22.4	15,498	0.14%
2018/10/01	1	52.40	0	0.00	53.10	1	14,804	0.01%
2018/09/28	16	53.65	3	54.30	53.50	13	14,574	0.09%
2018/09/27	12	52.50	39	53.42	54.80	-27	14,303	-0.19%
2018/09/26	30	52.64	9	52.84	52.00	21	14,006	0.15%
2018/09/25	5	54.80	0.1	53.50	54.00	4.9	13,820	0.04%
2018/09/21	1	52.50	0.3	52.70	53.20	0.7	13,491	0.01%
2018/09/20	61	52.42	73	52.36	52.50	-12	13,152	-0.09%
2018/09/19	44	49.93	123	48.59	50.30	-79	12,459	-0.63%	大賣/
2018/09/18	0	0.00	39	45.63	46.60	-39	11,924	-0.33%
2018/09/17	75	44.86	65	44.99	44.80	10	11,743	0.09%
2018/09/14	23	44.15	0	0.00	44.15	23	11,835	0.19%
2018/09/13	5	44.40	10	44.70	44.50	-5	11,874	-0.04%
2018/09/12	8	44.63	33	45.01	44.40	-25	11,834	-0.21%
2018/09/11	20	42.50	20	42.89	43.75	0	11,729	0.00%
2018/09/10	11	42.68	0	0.00	42.15	11	11,960	0.09%
2018/09/07	5	43.13	0	0.00	43.00	5	12,155	0.04%
2018/09/06	11	43.52	0	0.00	43.50	11	12,518	0.09%
2018/09/05	5	43.42	0	0.00	43.60	5	12,709	0.04%
2018/09/04	27	43.11	4	43.50	43.25	23	12,711	0.18%
2018/09/03	49	44.57	30	43.40	43.00	19	12,843	0.15%
2018/08/31	0.1	46.30	0	0.00	46.40	0.1	12,800	0.00%
2018/08/30	4	46.40	0	0.00	46.40	4	12,881	0.03%
2018/08/29	2	46.55	0	0.00	46.40	2	13,091	0.02%
2018/08/28	0	0.00	21	46.96	47.00	-21	13,420	-0.16%
2018/08/27	4.8	45.54	0	0.00	45.50	4.8	14,187	0.03%
2018/08/24	37	45.88	25	45.50	45.50	12	14,879	0.08%
2018/08/23	47	49.01	45	49.10	49.10	2	14,732	0.01%
2018/08/22	20	49.48	24	49.16	49.00	-4	14,544	-0.03%
2018/08/21	18	48.00	1	47.90	47.85	17	14,216	0.12%
2018/08/20	9	47.82	18	47.73	48.35	-9	14,206	-0.06%
2018/08/17	86	48.16	96	48.08	47.70	-10	14,116	-0.07%
2018/08/16	62	47.54	0	0.00	47.55	62	14,007	0.44%
2018/08/15	11	47.49	14	48.66	48.65	-3	13,820	-0.02%
2018/08/14	46	45.31	118	46.77	48.60	-72	13,596	-0.53%	大賣/
2018/08/13	131	44.65	24.8	44.01	44.20	106.2	12,965	0.82%	大買/鉅額交易
2018/08/10	5	43.85	26	44.18	44.45	-21	12,769	-0.16%
2018/08/09	9	42.49	6	42.88	43.05	3	12,528	0.02%
2018/08/08	5	42.70	17	44.09	42.30	-12	12,499	-0.10%
2018/08/07	23	42.60	9	42.39	42.55	14	12,519	0.11%
2018/08/06	36	40.74	53	41.54	43.20	-17	12,948	-0.13%
2018/08/03	0	0.00	18	39.88	39.90	-18	12,645	-0.14%
2018/08/02	1	38.30	0	0.00	38.45	1	12,563	0.01%
2018/08/01	2	38.35	4	38.64	38.80	-2	12,662	-0.02%
2018/07/31	1	38.60	6	38.66	38.35	-5	12,712	-0.04%
2018/07/30	0	0.00	2	38.00	37.60	-2	12,875	-0.02%
2018/07/26	0	0.00	78	38.34	38.60	-78	13,125	-0.59%
2018/07/25	0	0.00	100	38.17	38.05	-100	13,286	-0.75%
2018/07/24	0	0.00	5	37.20	37.30	-5	13,648	-0.04%
2018/07/23	4	36.39	3	36.45	36.60	1	13,824	0.01%
2018/07/20	22	37.55	2	37.05	37.00	20	14,122	0.14%
2018/07/19	14	38.58	10	39.28	38.40	4	14,329	0.03%
2018/07/18	25	38.67	75	38.82	39.05	-50	14,832	-0.34%
2018/07/17	92	38.92	54	38.87	38.75	38	15,220	0.25%
2018/07/16	0	0.00	6	37.18	37.25	-6	15,097	-0.04%
2018/07/13	0	0.00	10	37.18	36.70	-10	15,513	-0.06%
2018/07/12	0	0.00	6	36.62	36.50	-6	15,573	-0.04%
2018/07/11	0	0.00	17	36.64	36.60	-17	15,762	-0.11%
2018/07/10	1	36.50	15	36.90	37.10	-14	15,879	-0.09%
2018/07/09	150	37.20	13	36.88	36.95	137	15,965	0.86%	大買/鉅額交易
2018/07/06	2	36.08	5	36.30	36.05	-3	16,078	-0.02%
2018/07/05	5	36.38	25	37.58	36.05	-20	16,341	-0.12%
2018/07/04	0	0.00	28	36.64	37.10	-28	16,748	-0.17%
2018/07/03	42	36.15	5	35.90	35.75	37	17,135	0.22%
2018/07/02	5	36.61	43	36.91	36.40	-38	17,310	-0.22%
2018/06/29	1	36.10	25	36.32	36.25	-24	17,751	-0.14%
2018/06/28	20	36.42	15	36.55	36.15	5	18,103	0.03%
2018/06/26	48	35.98	1	36.05	36.65	47	18,140	0.26%
2018/06/25	20	36.25	1	36.00	36.50	19	18,113	0.10%
2018/06/22	1	37.40	3	38.30	37.60	-2	18,084	-0.01%
2018/06/21	2	38.83	0	0.00	38.80	2	18,300	0.01%
2018/06/20	12	39.07	3	39.05	38.60	9	18,450	0.05%
2018/06/19	2	39.50	24	40.35	39.75	-22	18,457	-0.12%
2018/06/15	2	39.05	21	39.87	40.00	-19	18,233	-0.10%
2018/06/14	7	39.24	11	39.70	38.20	-4	17,948	-0.02%
2018/06/13	1	38.65	31	38.45	38.90	-30	17,594	-0.17%
2018/06/12	2	37.15	1	37.70	37.65	1	17,398	0.01%
2018/06/11	8	37.07	2	37.10	36.85	6	17,491	0.03%
2018/06/08	3	38.90	32	39.08	37.95	-29	17,661	-0.16%
2018/06/07	2	38.00	1	37.90	37.85	1	17,384	0.01%
2018/06/06	0	0.00	3	38.10	38.00	-3	17,431	-0.02%
2018/06/05	2	37.15	5	38.00	37.50	-3	17,499	-0.02%
2018/06/04	25	37.46	122	37.52	37.60	-97	17,321	-0.56%	大賣/
2018/06/01	0	0.00	442	34.74	35.70	-442	16,652	-2.65%	大賣/鉅額交易
2018/05/31	2	32.65	66	32.66	32.50	-64	16,198	-0.40%
2018/05/30	26	32.19	1	32.30	32.30	25	16,880	0.15%
2018/05/29	0	0.00	4	32.35	32.75	-4	17,850	-0.02%
2018/05/28	1	31.95	0	0.00	31.90	1	18,877	0.01%
2018/05/25	0	0.00	6	32.18	32.10	-6	18,965	-0.03%
2018/05/24	3	32.73	106	33.10	32.60	-103	19,129	-0.54%	大賣/鉅額交易
2018/05/23	4	32.46	0	0.00	32.55	4	19,353	0.02%
2018/05/22	20	32.92	0	0.00	32.60	20	19,394	0.10%
2018/05/21	4	33.64	10	33.65	33.50	-6	19,442	-0.03%
2018/05/18	55	34.13	7	34.28	33.60	48	19,370	0.25%
2018/05/17	14	33.95	8	34.25	33.85	6	19,265	0.03%
2018/05/16	14	34.01	1	33.95	33.80	13	19,165	0.07%
2018/05/15	16	34.04	12	34.47	34.00	4	19,094	0.02%
2018/05/14	12	33.65	220	34.87	33.35	-208	18,926	-1.10%	大賣/鉅額交易
2018/05/11	40	34.64	90	34.52	34.80	-50	18,371	-0.27%
2018/05/10	0	0.00	1	34.30	34.10	-1	18,209	-0.01%
2018/05/09	0	0.00	6	33.80	33.90	-6	18,001	-0.03%
2018/05/08	2	33.35	19	33.18	33.50	-17	17,997	-0.09%
2018/05/07	13	32.70	13	32.94	33.25	0	17,972	0.00%
2018/05/04	68	32.08	12	32.25	32.25	56	17,775	0.32%
2018/05/03	41	33.09	6	32.83	32.75	35	17,692	0.20%
2018/05/02	16	33.49	14.2	33.59	33.80	1.8	17,796	0.01%
2018/04/30	44	34.11	47	34.19	34.00	-3	17,715	-0.02%
2018/04/27	1	31.20	2	32.25	32.80	-1	17,368	-0.01%
2018/04/26	144	31.21	28	31.84	31.75	116	17,300	0.67%	大買/鉅額交易
2018/04/25	66	31.36	32	31.99	32.40	34	17,058	0.20%
2018/04/24	137	32.12	86	33.09	31.35	51	16,798	0.30%	大買/
2018/04/23	45	34.44	446	34.60	34.75	-401	16,371	-2.45%	大賣/鉅額交易
2018/04/20	5	33.03	21	33.46	32.70	-16	15,968	-0.10%
2018/04/19	113	32.92	43.4	33.34	33.20	69.6	15,831	0.44%	大買/
2018/04/18	80	30.73	2	30.93	30.85	78	15,481	0.50%
2018/04/17	82	30.46	0	0.00	30.05	82	15,607	0.53%
2018/04/16	44	30.69	0.4	30.40	30.40	43.6	15,837	0.28%
2018/04/13	4	31.39	0	0.00	31.35	4	16,144	0.02%
2018/04/12	135	31.64	0	0.00	31.75	135	16,733	0.81%	大買/鉅額交易
2018/04/11	211	32.01	1	32.20	32.40	210	17,304	1.21%	大買/鉅額交易
2018/04/10	82	32.09	10	31.93	31.60	72	17,095	0.42%
2018/04/09	36	31.00	42	31.70	32.50	-6	16,695	-0.04%
2018/04/03	22	30.40	13	30.92	30.45	9	16,402	0.05%
2018/04/02	10	30.47	24	30.74	30.65	-14	16,248	-0.09%
2018/03/31	12	29.98	167	30.25	29.70	-155	15,958	-0.97%	大賣/鉅額交易
2018/03/30	32	29.17	60	29.03	29.00	-28	15,797	-0.18%
2018/03/29	0	0.00	29	27.98	27.85	-29	15,592	-0.19%
2018/03/28	23	27.79	4	27.70	27.70	19	15,615	0.12%
2018/03/27	0	0.00	19	28.14	28.30	-19	15,603	-0.12%
2018/03/26	30	27.14	10	26.90	26.80	20	15,503	0.13%
2018/03/23	27	28.03	100	28.33	28.25	-73	15,275	-0.48%
2018/03/22	0	0.00	122	28.85	29.05	-122	15,103	-0.81%	大賣/鉅額交易
2018/03/21	12	28.58	76	28.88	28.50	-64	14,990	-0.43%
2018/03/20	19	28.58	15	28.70	28.60	4	14,864	0.03%
2018/03/19	22	28.64	201	28.78	28.50	-179	14,709	-1.22%	大賣/鉅額交易
2018/03/16	15	29.25	8	29.50	28.90	7	14,564	0.05%
2018/03/15	20	29.83	17	29.80	29.40	3	14,478	0.02%
2018/03/14	10	29.44	11	29.21	29.75	-1	14,263	-0.01%
2018/03/13	1	28.30	0	0.00	28.45	1	13,827	0.01%
2018/03/12	5	27.70	1	27.65	28.80	4	13,710	0.03%
2018/03/09	60	27.68	3	27.40	27.50	57	13,492	0.42%
2018/03/08	51	28.74	0	0.00	28.60	51	13,144	0.39%
2018/03/07	232	28.42	11	28.00	27.95	221	12,914	1.71%	大買/鉅額交易
2018/03/06	6	28.68	0	0.00	28.80	6	12,618	0.05%
2018/03/05	356	30.24	3	30.23	29.40	353	12,248	2.88%	大買/鉅額交易
2018/03/02	20	28.05	435	28.02	28.80	-415	11,497	-3.61%	大賣/鉅額交易
2018/03/01	211	26.50	64	26.75	27.70	147	10,438	1.41%	大買/鉅額交易
2018/02/27	0	0.00	2	25.35	25.20	-2	9,336	-0.02%
2018/02/26	0	0.00	16	25.97	25.35	-16	9,170	-0.17%
2018/02/23	0	0.00	20	25.47	25.00	-20	8,916	-0.22%
2018/02/22	0	0.00	1	24.95	24.50	-1	8,601	-0.01%
2018/02/21	10	24.50	65	23.66	24.50	-55	8,393	-0.66%
2018/02/12	28	22.29	0	0.00	22.30	28	8,095	0.35%
2018/02/09	2	21.95	0	0.00	21.95	2	8,075	0.02%
2018/02/08	6	22.27	0	0.00	22.50	6	8,076	0.07%
2018/02/07	1	22.20	0	0.00	22.00	1	8,097	0.01%
2018/02/06	48	21.19	2	21.20	21.30	46	8,053	0.57%
2018/02/05	11	22.90	0	0.00	23.05	11	7,867	0.14%
2018/02/02	0	0.00	2	24.10	23.55	-2	7,844	-0.03%
2018/02/01	10	23.90	1	23.95	23.75	9	7,852	0.11%
2018/01/31	55	24.21	10	24.30	24.40	45	7,812	0.58%
2018/01/29	141	24.21	102	24.20	24.35	39	7,678	0.51%	大買/大賣/
2018/01/26	0	0.00	14	24.02	24.20	-14	7,752	-0.18%
2018/01/25	10	24.50	2	24.80	24.60	8	8,332	0.10%
2018/01/24	0	0.00	11	23.09	24.00	-11	8,182	-0.13%
2018/01/23	1	23.55	0	0.00	22.85	1	8,008	0.01%
2018/01/22	61	24.07	0	0.00	23.55	61	7,906	0.77%
2018/01/17	4	24.18	2	23.90	24.00	2	7,678	0.03%
2018/01/16	3	24.90	0	0.00	24.75	3	7,543	0.04%
2018/01/15	2	24.38	6	24.65	24.90	-4	7,515	-0.05%
2018/01/12	2	24.98	21	24.81	24.90	-19	7,532	-0.25%
2018/01/11	10	25.85	10	26.03	25.20	0	7,472	0.00%
2018/01/09	8	25.24	1	25.45	24.80	7	6,780	0.10%
2018/01/08	25	24.56	19	25.14	24.85	6	6,332	0.09%
2018/01/05	0	0.00	19	23.01	23.50	-19	5,586	-0.34%
2018/01/04	4	21.51	0.4	21.50	21.50	3.6	4,821	0.08%
2018/01/03	7	21.92	0	0.00	21.90	7	4,714	0.15%
2018/01/02	8	22.28	3	22.25	22.00	5	4,589	0.11%

〈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

富邦-岡山券商分點個股進出
富邦-岡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

富邦-岡山 券商分點個股進出 富邦-岡山 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

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析