大成鋼 (2027)-元大-苑裡券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/05/03	2	37.45	0	0.00	37.30	2	6,538	0.03%
2024/05/02	0	0.00	2	37.18	37.60	-2	6,489	-0.03%
2024/04/30	0	0.00	0.2	37.00	36.80	-0.2	6,401	0.00%
2024/04/29	0.1	36.85	3	37.05	37.25	-3	6,371	-0.05%
2024/04/26	5	36.50	11	36.70	36.65	-6	6,315	-0.09%
2024/04/25	7.1	36.90	5	36.75	36.65	2.1	6,293	0.03%
2024/04/24	16	37.13	0.2	37.15	37.10	15.8	6,260	0.25%
2024/04/23	0.1	37.80	0	0.00	37.80	0.1	6,238	0.00%
2024/04/22	1.1	37.60	3	38.23	37.60	-1.9	6,242	-0.03%
2024/04/19	19	37.58	31.1	37.99	37.70	-12.1	6,156	-0.20%
2024/04/18	16	37.99	30.1	38.17	37.80	-14.1	5,910	-0.24%
2024/04/17	11.5	36.96	10.1	37.15	36.95	1.4	5,460	0.03%
2024/04/16	14	36.82	55	36.81	36.70	-41	5,459	-0.75%
2024/04/15	9.8	36.97	22	37.13	36.70	-12.2	5,378	-0.23%
2024/04/12	1	36.50	8	36.51	36.50	-7	5,281	-0.13%
2024/04/11	0	0.00	6	36.71	36.65	-6	5,268	-0.11%
2024/04/10	3.1	37.41	3	37.10	37.00	0.1	5,292	0.00%
2024/04/09	11	37.55	45.7	37.58	37.50	-34.7	5,222	-0.66%
2024/04/08	1	36.30	1	36.55	36.60	0	5,021	0.00%
2024/04/03	10.1	36.77	5	36.35	36.10	5.1	5,001	0.10%
2024/04/02	1.8	36.04	0	0.00	36.10	1.8	4,885	0.04%
2024/04/01	1.1	36.49	0	0.00	36.40	1.1	4,908	0.02%
2024/03/29	4	36.49	0	0.00	36.50	4	4,878	0.08%
2024/03/28	0	0.00	50.4	37.30	37.10	-50.4	4,763	-1.06%
2024/03/27	0	0.00	50.1	36.30	36.65	-50.1	4,780	-1.05%
2024/03/26	0.1	36.35	1	36.25	36.45	-1	4,921	-0.02%
2024/03/25	0	0.00	1	36.55	36.70	-1	5,151	-0.02%
2024/03/22	0.8	37.45	4.1	37.54	37.10	-3.3	5,369	-0.06%
2024/03/21	1.1	36.99	201.3	36.99	37.15	-200.2	5,672	-3.53%	大賣/鉅額交易
2024/03/20	0.1	36.40	0.2	36.60	36.40	-0.1	6,326	0.00%
2024/03/19	1	36.40	10.5	36.54	36.30	-9.5	6,232	-0.15%
2024/03/18	0.1	35.90	0.3	35.90	35.90	-0.2	6,169	0.00%
2024/03/15	20	35.90	0	0.00	36.30	20	6,167	0.32%
2024/03/14	1	36.40	12	36.11	36.30	-11	6,131	-0.18%
2024/03/13	18.1	35.58	0	0.00	35.70	18.1	6,124	0.30%
2024/03/12	5.1	36.00	3	36.00	36.20	2.1	6,083	0.03%
2024/03/11	0.2	35.54	1	35.55	35.60	-0.8	6,087	-0.01%
2024/03/08	11.1	35.53	4.9	35.45	35.45	6.1	6,111	0.10%
2024/03/07	6.2	35.66	15	35.73	35.85	-8.8	6,149	-0.14%
2024/03/06	15.1	36.17	2	36.05	36.05	13.1	6,233	0.21%
2024/03/05	0.5	35.91	13	35.89	36.00	-12.5	6,241	-0.20%
2024/03/04	1.3	35.87	0.1	35.90	35.85	1.2	6,250	0.02%
2024/03/01	0.1	36.00	2	36.08	36.05	-1.9	6,279	-0.03%
2024/02/29	10	35.85	15	35.83	35.90	-5	6,305	-0.08%
2024/02/27	0.3	36.04	6	36.13	35.80	-5.7	6,304	-0.09%
2024/02/26	0.1	36.25	0	0.00	36.15	0.1	6,298	0.00%
2024/02/23	10	36.25	0	0.00	36.20	10	6,355	0.16%
2024/02/22	15.1	36.35	2	36.35	36.45	13.1	6,445	0.20%
2024/02/21	3	36.45	3	36.50	36.30	0	6,463	0.00%
2024/02/20	2.5	36.43	2	36.55	36.40	0.5	6,548	0.01%
2024/02/19	0.2	36.60	0	0.00	36.75	0.2	6,756	0.00%
2024/02/16	1	36.20	4.6	36.18	36.30	-3.6	6,801	-0.05%
2024/02/15	2.5	36.03	1	36.15	36.20	1.5	6,797	0.02%
2024/02/05	0.1	36.65	0	0.00	36.35	0.1	6,770	0.00%
2024/02/02	0.1	36.90	0	0.00	36.80	0.1	6,742	0.00%
2024/01/31	11.1	36.95	0	0.00	37.10	11.1	6,760	0.16%
2024/01/30	7	36.99	0	0.00	36.95	7	6,760	0.10%
2024/01/29	1	37.30	0	0.00	37.40	1	6,774	0.01%
2024/01/26	0.1	37.20	0.1	37.20	37.30	0	6,815	0.00%
2024/01/25	1	37.20	1	37.25	37.20	0	6,835	0.00%
2024/01/24	1	37.46	0.4	37.35	37.25	0.6	6,855	0.01%
2024/01/23	4	36.96	0	0.00	37.00	4	6,875	0.06%
2024/01/22	0	0.00	4	36.70	36.70	-4	6,892	-0.06%
2024/01/19	0.3	36.64	1	36.70	36.60	-0.7	6,889	-0.01%
2024/01/18	2.2	36.66	0	0.00	36.60	2.2	6,886	0.03%
2024/01/17	1	36.85	2	36.80	36.50	-1	6,886	-0.01%
2024/01/16	2.1	37.42	0	0.00	37.05	2.1	6,790	0.03%
2024/01/15	2	37.40	0	0.00	37.40	2	6,745	0.03%
2024/01/12	0.1	37.55	1	37.45	37.50	-0.9	6,772	-0.01%
2024/01/11	1.1	37.59	0	0.00	37.40	1.1	6,788	0.02%
2024/01/10	1.3	37.63	0.2	37.55	37.50	1.1	6,933	0.02%
2024/01/09	7	38.45	0	0.00	38.30	7	6,862	0.10%
2024/01/08	2	38.95	0	0.00	38.95	2	6,838	0.03%
2024/01/05	0.1	39.00	0	0.00	39.00	0.1	6,857	0.00%
2024/01/04	4	38.93	3	39.17	39.10	1	6,870	0.01%
2024/01/03	6	39.35	3.2	39.32	39.25	2.8	6,890	0.04%
2024/01/02	3	39.57	2	39.60	39.65	1	6,866	0.01%
2023/12/29	1.1	39.26	1.1	39.35	39.60	0	6,809	0.00%
2023/12/28	1	39.20	0	0.00	39.50	1	6,803	0.01%
2023/12/27	1	39.10	0.3	39.35	39.35	0.7	6,814	0.01%
2023/12/26	0.9	39.50	0	0.00	39.50	0.9	6,754	0.01%
2023/12/25	5.1	39.76	22	39.78	39.45	-16.9	6,760	-0.25%
2023/12/22	0.1	39.25	0	0.00	39.20	0.1	6,693	0.00%
2023/12/21	2.1	39.41	2	39.50	39.35	0.1	6,577	0.00%
2023/12/20	0.1	39.70	4	39.90	39.70	-4	6,433	-0.06%
2023/12/19	2.7	39.77	1.2	39.26	39.70	1.5	6,198	0.02%
2023/12/18	31.1	39.97	14	40.29	39.75	17.1	5,956	0.29%
2023/12/15	17.2	40.28	36.1	39.99	39.55	-19	5,561	-0.34%
2023/12/14	0	0.00	15.2	38.40	38.20	-15.2	4,839	-0.31%
2023/12/13	0	0.00	9.2	38.06	38.00	-9.2	5,071	-0.18%
2023/12/12	0	0.00	0.2	38.35	38.35	-0.2	5,345	0.00%
2023/12/11	0	0.00	2.5	38.54	38.40	-2.5	5,332	-0.05%
2023/12/08	0.1	38.40	2	38.50	38.40	-1.9	5,310	-0.04%
2023/12/07	0.1	38.85	4	38.85	38.80	-3.9	5,187	-0.08%
2023/12/06	3.1	39.25	1	39.10	39.15	2.1	5,176	0.04%
2023/12/05	0	0.00	1	38.90	38.95	-1	5,154	-0.02%
2023/12/04	0	0.00	0.5	39.15	39.25	-0.5	5,231	-0.01%
2023/12/01	2.1	38.94	5	38.98	38.85	-2.9	5,216	-0.06%
2023/11/29	0	0.00	8	38.51	38.50	-8	5,235	-0.15%
2023/11/28	12.1	38.61	9	38.55	38.65	3.1	5,256	0.06%
2023/11/27	3.1	38.12	3.5	38.10	38.10	-0.4	5,263	-0.01%
2023/11/24	1	38.60	1	38.40	38.35	0	5,258	0.00%
2023/11/22	2.1	38.55	7	38.56	38.60	-4.9	5,234	-0.09%
2023/11/21	8.1	38.46	1.5	38.33	38.50	6.6	5,185	0.13%
2023/11/20	7.1	37.98	5	38.00	38.05	2.1	5,091	0.04%
2023/11/17	9	38.15	12	38.19	38.10	-3	5,070	-0.06%
2023/11/16	10.6	38.13	5	38.16	38.15	5.6	5,020	0.11%
2023/11/15	1.1	36.77	1	37.10	37.05	0.1	4,845	0.00%
2023/11/14	17	36.38	0	0.00	36.50	17	4,922	0.35%
2023/11/13	1.2	36.77	0.1	36.70	36.60	1.1	4,976	0.02%
2023/11/10	4.1	37.08	0	0.00	37.00	4.1	5,138	0.08%
2023/11/08	3.1	37.22	0	0.00	37.20	3.1	5,457	0.06%
2023/11/07	0.1	37.05	0	0.00	37.30	0.1	5,589	0.00%
2023/11/06	2	37.30	0.1	37.25	37.15	1.9	5,629	0.03%
2023/11/03	0.2	37.25	0.1	37.10	37.30	0.1	5,708	0.00%
2023/11/02	0.2	36.90	0.8	36.98	36.95	-0.6	5,721	-0.01%
2023/11/01	0.1	37.00	0	0.00	36.65	0.1	5,768	0.00%
2023/10/31	0.1	37.02	1	37.00	37.05	-0.9	5,851	-0.01%
2023/10/26	2.1	36.55	0	0.00	36.50	2.1	6,374	0.03%
2023/10/24	0	0.00	2.8	36.50	36.45	-2.8	7,838	-0.04%
2023/10/23	0	0.00	2	36.15	36.40	-2	8,190	-0.02%
2023/10/20	1	36.20	0	0.00	36.15	1	8,419	0.01%
2023/10/19	0	36.70	0	0.00	36.80	0	8,595	0.00%
2023/10/18	0.1	36.90	1	36.80	36.65	-0.9	8,901	-0.01%
2023/10/17	0.1	37.25	2	37.25	37.20	-1.9	9,190	-0.02%
2023/10/16	0.1	37.35	0	0.00	37.35	0.1	9,295	0.00%
2023/10/12	0	0.00	11.2	37.17	37.40	-11.2	9,474	-0.12%
2023/10/11	1.1	37.39	0	0.00	37.35	1.1	9,524	0.01%
2023/10/06	0	0.00	1.2	36.75	36.75	-1.2	9,518	-0.01%
2023/10/04	0.2	36.28	19	36.25	36.45	-18.8	9,591	-0.20%
2023/10/03	0.4	36.29	9	36.45	36.15	-8.6	9,588	-0.09%
2023/10/02	18.1	36.68	0.2	36.86	36.65	17.8	9,602	0.19%
2023/09/28	10.9	36.86	2	36.85	36.85	8.9	9,642	0.09%
2023/09/27	0	0.00	3	37.05	36.95	-3	9,641	-0.03%
2023/09/26	0.1	37.55	0	0.00	37.45	0.1	9,665	0.00%
2023/09/25	0.1	38.05	0.3	38.10	38.00	-0.3	9,676	0.00%
2023/09/22	0	0.00	0.1	37.95	38.15	-0.1	9,667	0.00%
2023/09/21	1	38.05	9	38.05	37.95	-8	9,652	-0.08%
2023/09/20	0.1	38.40	13.2	38.63	38.40	-13.1	9,623	-0.14%
2023/09/19	6.1	38.50	0	0.00	38.40	6.1	9,625	0.06%
2023/09/18	27.6	38.81	1	38.90	38.70	26.6	9,616	0.28%
2023/09/15	1	37.05	0	0.00	38.50	1	9,394	0.01%
2023/09/14	2.2	36.52	40	36.70	36.75	-37.8	9,158	-0.41%
2023/09/13	2.1	36.27	0	0.00	36.40	2.1	9,235	0.02%
2023/09/12	20	36.10	1	36.10	36.20	19	9,426	0.20%
2023/09/11	25.4	36.09	26.2	36.04	36.05	-0.8	9,635	-0.01%
2023/09/08	6	35.72	5	36.00	36.10	1	9,678	0.01%
2023/09/07	22.2	35.97	2.2	36.00	35.75	20	9,781	0.20%
2023/09/06	5.1	36.51	0.3	36.95	36.45	4.8	9,722	0.05%
2023/09/05	2	37.03	1	37.10	37.25	1	9,727	0.01%
2023/09/04	3.2	36.93	13	36.95	37.20	-9.8	9,828	-0.10%
2023/09/01	2	36.50	0	0.00	36.50	2	9,728	0.02%
2023/08/31	0.1	36.65	10	36.60	36.30	-10	9,783	-0.10%
2023/08/30	11	36.05	2	36.00	36.25	9	10,015	0.09%
2023/08/29	11.1	35.66	2	35.70	35.75	9.1	10,067	0.09%
2023/08/28	0	0.00	4	35.85	35.90	-4	10,061	-0.04%
2023/08/25	1	35.90	0	0.00	35.90	1	10,129	0.01%
2023/08/24	12	35.90	12	35.90	35.95	0	10,120	0.00%
2023/08/23	3	36.10	12	35.89	35.95	-9	10,120	-0.09%
2023/08/22	7.8	35.95	0	0.00	35.90	7.8	10,143	0.08%
2023/08/21	2	36.45	3	36.37	36.30	-1	10,124	-0.01%
2023/08/18	3.1	37.33	10	37.30	37.00	-6.9	10,110	-0.07%
2023/08/17	11	35.68	2	35.70	36.45	9	10,050	0.09%
2023/08/16	10.3	36.05	3	36.13	36.30	7.3	10,040	0.07%
2023/08/15	12.1	37.14	3	37.25	37.00	9.1	9,926	0.09%
2023/08/14	26.3	37.84	11	37.96	37.75	15.3	9,799	0.16%
2023/08/11	33	39.12	0	0.00	39.45	33	9,620	0.34%
2023/08/10	10.1	39.55	0	0.00	39.80	10.1	9,544	0.11%
2023/08/09	24.2	39.84	1	40.05	40.05	23.2	9,515	0.24%
2023/08/08	2.1	40.13	2	40.20	40.40	0.1	9,482	0.00%
2023/08/07	1	40.20	0	0.00	40.50	1	9,485	0.01%
2023/08/04	3.2	40.12	21	40.02	40.45	-17.8	9,448	-0.19%
2023/08/02	8.4	40.08	2	40.43	40.15	6.4	9,483	0.07%
2023/08/01	3.3	39.46	0	0.00	39.40	3.3	9,383	0.03%
2023/07/31	13.2	39.33	2	39.25	39.50	11.2	9,346	0.12%
2023/07/28	62.2	39.94	18	40.13	39.95	44.2	9,096	0.49%
2023/07/27	6	49.34	22	49.55	49.90	-16	8,302	-0.19%
2023/07/26	3	48.90	4	49.03	48.90	-1	7,702	-0.01%
2023/07/25	10	48.99	10	49.05	48.95	0	7,395	0.00%
2023/07/24	3	48.80	1	48.20	48.80	2	7,187	0.03%
2023/07/21	2	49.40	2	48.97	48.70	0	7,075	0.00%
2023/07/20	0	0.00	4.3	49.32	49.45	-4.3	6,883	-0.06%
2023/07/18	3.5	47.76	3	47.40	47.95	0.5	6,483	0.01%
2023/07/17	0	47.95	0	0.00	48.00	0	6,400	0.00%
2023/07/14	1	47.85	11.2	47.76	47.75	-10.2	6,419	-0.16%
2023/07/13	6	47.48	1	47.60	47.45	5	6,444	0.08%
2023/07/12	1	47.10	8.1	46.90	47.00	-7.1	6,470	-0.11%
2023/07/11	15	47.14	0	0.00	47.20	15	6,483	0.23%
2023/07/10	0	0.00	1	47.05	47.10	-1	6,561	-0.02%
2023/07/06	8	47.56	0.3	47.80	47.50	7.7	6,724	0.11%
2023/07/05	2	48.20	0	0.00	48.05	2	6,681	0.03%
2023/07/03	0	0.00	12	47.71	47.95	-12	6,792	-0.18%
2023/06/30	0	0.00	3	47.40	47.40	-3	6,819	-0.04%
2023/06/29	3	47.28	0.1	47.40	47.35	3	6,857	0.04%
2023/06/27	0	0.00	11	47.83	47.45	-11	6,872	-0.16%
2023/06/26	0.1	47.55	1	47.55	47.60	-1	6,845	-0.01%
2023/06/21	32	47.26	8.1	47.24	47.30	23.9	6,845	0.35%
2023/06/20	3.3	47.42	0.1	47.50	47.50	3.3	6,847	0.05%
2023/06/19	3	48.27	2	48.40	47.90	1	6,836	0.01%
2023/06/16	2	48.43	22.3	48.39	48.35	-20.3	6,840	-0.30%
2023/06/15	1.1	47.27	12.2	47.80	47.95	-11.2	6,728	-0.17%
2023/06/14	1	46.85	0	0.00	47.00	1	6,682	0.01%
2023/06/13	1.4	46.44	23.1	46.34	46.40	-21.7	6,970	-0.31%
2023/06/12	3	47.07	2.4	46.84	46.95	0.6	7,263	0.01%
2023/06/09	19	47.48	55	46.92	47.40	-36	8,323	-0.43%
2023/06/08	50.1	47.40	5	47.45	47.25	45.1	8,588	0.52%
2023/06/07	9.1	46.99	7.1	46.98	47.00	2	8,554	0.02%
2023/06/06	1	46.90	2	46.75	46.90	-1	8,634	-0.01%
2023/06/05	11	47.02	19.3	46.93	46.90	-8.3	8,690	-0.10%
2023/06/02	1.3	45.65	5.1	45.75	45.70	-3.8	8,633	-0.04%
2023/06/01	3.1	45.38	20	45.25	45.45	-16.9	8,797	-0.19%
2023/05/31	17.2	45.20	0.5	45.36	45.10	16.7	8,817	0.19%
2023/05/30	3.3	45.25	0	0.00	45.25	3.3	8,776	0.04%
2023/05/29	7	45.24	12.2	45.20	45.25	-5.2	8,852	-0.06%
2023/05/26	4	45.05	0	0.00	44.95	4	8,870	0.05%
2023/05/25	7	45.40	7	45.20	45.20	0	8,903	0.00%
2023/05/24	0	0.00	12	45.50	45.60	-12	8,931	-0.13%
2023/05/23	1	45.40	24.6	45.74	45.40	-23.6	8,963	-0.26%
2023/05/22	13	45.50	8.4	45.41	45.50	4.6	8,960	0.05%
2023/05/19	0	0.00	15	45.07	45.10	-15	9,005	-0.17%
2023/05/18	9	44.83	1	44.85	44.85	8	8,996	0.09%
2023/05/17	3	44.60	0	0.00	44.70	3	9,283	0.03%
2023/05/16	0	0.00	7	44.36	44.70	-7	9,368	-0.07%
2023/05/15	4	43.83	8	43.90	44.05	-4	9,356	-0.04%
2023/05/12	22	44.38	1	44.35	43.90	21	9,421	0.22%
2023/05/11	22	44.38	1	44.35	44.35	21	9,425	0.22%
2023/05/10	4	44.50	10	44.35	44.60	-6	9,459	-0.06%
2023/05/09	18	44.44	0	0.00	44.45	18	9,511	0.19%
2023/05/08	12	45.44	2	45.55	45.45	10	9,438	0.11%
2023/05/05	10.2	44.95	10.3	44.85	45.00	0	9,411	0.00%
2023/05/04	25	44.73	2	44.70	44.70	23	9,540	0.24%
2023/05/03	11.1	44.56	1	44.55	44.55	10.1	9,806	0.10%
2023/05/02	10	44.80	1	44.85	44.85	9	9,999	0.09%
2023/04/28	0.1	44.35	5	44.42	44.45	-4.9	10,123	-0.05%
2023/04/27	11	43.19	11	43.83	43.85	0	10,157	0.00%
2023/04/26	31.3	43.05	0	0.00	43.25	31.3	10,176	0.31%
2023/04/25	14.6	43.52	12	44.07	43.40	2.6	10,141	0.03%
2023/04/24	36.2	44.09	1	44.15	44.05	35.2	10,117	0.35%
2023/04/21	33.1	44.37	20	44.70	44.20	13.1	10,201	0.13%
2023/04/20	13.1	44.85	5	44.91	44.85	8.1	10,184	0.08%
2023/04/19	10	45.05	3	45.22	45.05	7	10,215	0.07%
2023/04/18	22	45.36	6	45.20	45.35	16	10,145	0.16%
2023/04/17	2	45.62	8	45.65	45.70	-6	10,104	-0.06%
2023/04/14	31.1	45.35	0.6	45.50	45.35	30.5	10,046	0.30%
2023/04/13	17	45.50	17.5	45.56	45.45	-0.5	10,047	0.00%
2023/04/12	5	45.31	5	45.35	45.30	0	10,044	0.00%
2023/04/11	3	44.85	2	44.85	44.80	1	9,940	0.01%
2023/04/07	1.2	44.88	0	0.00	44.85	1.2	9,949	0.01%
2023/04/06	25	45.10	0	0.00	44.85	25	10,057	0.25%
2023/03/31	40	45.60	22	45.69	45.50	18	10,114	0.18%
2023/03/29	19	45.39	1	45.35	45.40	18	11,252	0.16%
2023/03/28	2	45.40	0	0.00	45.35	2	11,750	0.02%
2023/03/27	1	45.60	1.2	45.71	45.50	-0.2	12,350	0.00%
2023/03/24	1	45.15	0	0.00	45.15	1	12,834	0.01%
2023/03/23	4	45.21	20	45.25	45.25	-16	13,167	-0.12%
2023/03/22	1	45.40	1	45.50	45.50	0	13,439	0.00%
2023/03/21	2	45.35	1	45.35	45.30	1	13,955	0.01%
2023/03/20	8	45.24	0	0.00	45.20	8	14,144	0.06%
2023/03/17	0	0.00	17	45.04	45.45	-17	14,211	-0.12%
2023/03/16	31	44.87	0	0.00	44.50	31	14,219	0.22%
2023/03/15	82.2	46.68	1	47.10	45.80	81.2	14,140	0.57%
2023/03/14	67.1	47.08	42	46.95	46.55	25.1	14,124	0.18%
2023/03/13	0	0.00	3	44.70	45.35	-3	13,791	-0.02%
2023/03/10	0	0.00	10	44.36	44.40	-10	13,477	-0.07%
2023/03/09	1	44.85	1	44.65	44.70	0	13,485	0.00%
2023/03/08	0	0.00	21	45.05	45.10	-21	13,415	-0.16%
2023/03/07	0	0.00	6	45.13	45.00	-6	13,319	-0.05%
2023/03/06	6	44.35	22.3	44.24	44.50	-16.3	13,125	-0.12%
2023/03/03	3	43.67	2	43.70	43.60	1	12,992	0.01%
2023/03/02	12	43.29	12	43.22	43.40	0	13,007	0.00%
2023/03/01	1	43.05	3	43.25	43.10	-2	13,041	-0.02%
2023/02/24	12	43.45	0	0.00	43.50	12	13,046	0.09%
2023/02/21	3.2	43.35	3.6	43.40	43.45	-0.3	13,412	0.00%
2023/02/20	0	0.00	0	43.40	43.50	0	13,750	0.00%
2023/02/17	1.2	42.69	1	42.70	42.80	0.2	14,206	0.00%
2023/02/16	1	43.10	0	43.15	43.10	1	14,818	0.01%
2023/02/15	18	43.00	23.2	43.30	42.90	-5.2	14,935	-0.03%
2023/02/14	3	44.08	0	0.00	43.95	3	14,645	0.02%
2023/02/13	1	44.15	0	0.00	44.15	1	14,664	0.01%
2023/02/10	0	0.00	0.2	44.40	43.80	-0.2	14,750	0.00%
2023/02/09	4	44.50	0.2	44.45	44.40	3.8	14,925	0.03%
2023/02/08	3	44.17	0	0.00	44.20	3	14,944	0.02%
2023/02/07	3	44.05	0	0.00	44.35	3	14,906	0.02%
2023/02/06	0	0.00	2	43.88	43.95	-2	14,902	-0.01%
2023/02/03	21	44.20	1	44.25	44.20	20	14,902	0.13%
2023/02/02	0	0.00	23	44.87	44.95	-23	14,847	-0.15%
2023/02/01	23	45.22	4	44.74	44.90	19	14,751	0.13%
2023/01/31	2	45.00	0	0.00	44.80	2	14,533	0.01%
2023/01/30	0	0.00	10	44.15	44.30	-10	14,397	-0.07%
2023/01/17	0	0.00	0.1	43.40	43.50	-0.1	14,281	0.00%
2023/01/13	1	43.25	0	0.00	43.00	1	14,313	0.01%
2023/01/12	0	0.00	10	43.40	43.40	-10	14,410	-0.07%
2023/01/11	1	43.25	2	43.50	43.20	-1	14,393	-0.01%
2023/01/10	0	43.05	0	0.00	42.90	0	14,346	0.00%
2023/01/09	10	42.75	1	42.55	42.75	9	14,339	0.06%
2023/01/06	1	42.20	1	42.20	42.30	0	14,457	0.00%
2023/01/04	0	0.00	1	42.55	42.70	-1	14,726	-0.01%
2022/12/29	2.2	41.49	0	0.00	41.35	2.2	14,795	0.01%
2022/12/28	0	0.00	2	42.15	41.65	-2	14,922	-0.01%
2022/12/27	2	42.30	0	0.00	42.25	2	15,021	0.01%
2022/12/26	0	0.00	10	42.20	42.10	-10	15,103	-0.07%
2022/12/23	3	42.83	0	0.00	43.15	3	15,177	0.02%
2022/12/22	2	42.85	4	43.40	44.00	-2	15,033	-0.01%
2022/12/21	17	43.08	5	42.79	43.00	12	14,606	0.08%
2022/12/20	3.2	41.68	6	42.13	41.50	-2.8	14,020	-0.02%
2022/12/19	27.3	42.55	9	42.11	42.00	18.3	13,648	0.13%
2022/12/16	14	44.51	10	44.03	43.55	4	13,086	0.03%
2022/12/15	1	44.90	1.2	45.22	44.75	-0.2	12,606	0.00%
2022/12/14	0	0.00	11	43.94	44.20	-11	12,315	-0.09%
2022/12/13	10	44.02	20.3	44.16	43.60	-10.3	12,024	-0.09%
2022/12/12	1	41.90	3.1	42.38	42.45	-2.1	11,484	-0.02%
2022/12/09	3	43.20	4	43.24	43.15	-1	11,255	-0.01%
2022/12/08	2	43.28	0	0.00	43.20	2	11,166	0.02%
2022/12/07	4	43.33	1	43.20	43.10	3	11,063	0.03%
2022/12/06	2.5	43.37	5	43.33	42.80	-2.5	10,897	-0.02%
2022/12/05	7	43.19	13.5	43.13	43.30	-6.5	10,634	-0.06%
2022/12/01	0	0.00	1	40.65	40.50	-1	10,017	-0.01%
2022/11/30	0	0.00	0	40.35	40.25	0	9,943	0.00%
2022/11/29	0	40.00	0	0.00	40.15	0	9,927	0.00%
2022/11/25	0	0.00	2	40.23	40.00	-2	10,050	-0.02%
2022/11/24	1	39.85	0	0.00	40.05	1	10,023	0.01%
2022/11/22	11.3	39.79	11	39.80	39.80	0.3	10,063	0.00%
2022/11/18	4	40.63	3	40.55	39.90	1	10,079	0.01%
2022/11/17	0	0.00	2	40.88	41.10	-2	9,984	-0.02%
2022/11/16	4	41.15	15	41.80	40.85	-11	9,873	-0.11%
2022/11/15	15.6	41.50	13.7	41.38	41.30	2	9,570	0.02%
2022/11/14	3	40.27	20	40.46	40.80	-17	9,242	-0.18%
2022/11/11	8	39.56	2	40.03	39.25	6	9,020	0.07%
2022/11/10	0	0.00	4	39.31	39.35	-4	9,116	-0.04%
2022/11/09	1	39.90	9.3	39.88	39.60	-8.3	9,324	-0.09%
2022/11/08	1	39.20	3	39.48	39.45	-2	9,820	-0.02%
2022/11/07	0	0.00	22	38.95	39.40	-22	10,501	-0.21%
2022/11/04	5	37.25	40	37.45	37.45	-35	10,317	-0.34%
2022/11/03	1	37.65	0	0.00	37.70	1	10,263	0.01%
2022/11/01	3	37.70	20	37.58	37.60	-17	10,259	-0.17%
2022/10/31	0	0.00	11	37.59	37.75	-11	10,240	-0.11%
2022/10/28	3	38.17	0	0.00	37.80	3	10,252	0.03%
2022/10/27	0	0.00	2	38.45	38.85	-2	10,283	-0.02%
2022/10/26	5	38.51	0	0.00	38.15	5	10,434	0.05%
2022/10/25	2	38.53	1	38.25	38.75	1	10,655	0.01%
2022/10/24	0	0.00	2	38.98	38.70	-2	10,661	-0.02%
2022/10/21	2	38.33	1	38.45	38.45	1	10,610	0.01%
2022/10/20	0.3	37.90	3.1	38.03	38.65	-2.8	10,581	-0.03%
2022/10/19	2	38.20	1	38.60	38.15	1	10,544	0.01%
2022/10/18	1	38.85	0	0.00	38.90	1	10,689	0.01%
2022/10/17	3	38.70	1	38.10	39.10	2	10,730	0.02%
2022/10/14	23	39.11	8	39.00	39.10	15	10,733	0.14%
2022/10/13	7	38.27	2	38.35	37.20	5	10,777	0.05%
2022/10/12	6	38.35	7	38.86	39.00	-1	10,866	-0.01%
2022/10/11	1	38.55	0	0.00	38.45	1	10,944	0.01%
2022/10/07	15	39.03	31	39.17	39.20	-16	10,890	-0.15%
2022/10/06	0	38.85	0	0.00	39.20	0	10,921	0.00%
2022/10/05	0	0.00	8	39.23	39.20	-8	10,898	-0.07%
2022/10/04	3	38.57	3	38.93	39.30	0	10,783	0.00%
2022/10/03	1	36.95	4	37.50	38.10	-3	10,661	-0.03%
2022/09/30	28	36.89	60	36.26	37.80	-32	10,679	-0.30%
2022/09/29	44	35.81	71	36.01	35.90	-27	10,539	-0.26%
2022/09/28	53	35.40	2	35.25	35.25	51	10,558	0.48%
2022/09/27	7	36.72	1	37.45	37.10	6	10,453	0.06%
2022/09/26	15	37.58	4	37.88	37.20	11	10,454	0.11%
2022/09/23	17	39.21	7	39.46	39.00	10	10,523	0.10%
2022/09/22	4	38.35	0	0.00	39.00	4	10,588	0.04%
2022/09/21	7	39.29	8.1	39.65	38.85	-1.1	10,574	-0.01%
2022/09/20	3	39.18	10	39.35	39.35	-7	10,530	-0.07%
2022/09/19	7	39.01	0.1	39.10	39.00	7	10,591	0.07%
2022/09/16	0	0.00	4	39.08	39.00	-4	10,671	-0.04%
2022/09/15	6	39.46	1	39.75	39.60	5	10,794	0.05%
2022/09/14	5	39.65	0	0.00	39.55	5	10,933	0.05%
2022/09/13	2	39.80	4	39.73	40.00	-2	11,066	-0.02%
2022/09/12	2	39.75	9	39.83	39.85	-7	11,356	-0.06%
2022/09/08	5	39.05	6	38.29	39.10	-1	11,407	-0.01%
2022/09/07	3	37.73	27	37.61	37.50	-24	11,508	-0.21%
2022/09/06	1.1	37.82	1	37.70	37.80	0.1	11,585	0.00%
2022/09/05	0.3	38.10	20	37.88	37.85	-19.7	11,855	-0.17%
2022/09/02	26.8	38.12	21	38.14	38.05	5.8	12,013	0.05%
2022/09/01	9.7	38.79	7	38.83	38.65	2.7	11,982	0.02%
2022/08/31	2	39.35	5.1	39.39	39.55	-3.1	11,877	-0.03%
2022/08/30	1	39.60	3	39.45	39.70	-2	11,907	-0.02%
2022/08/29	1	39.55	3	39.40	39.40	-2	11,903	-0.02%
2022/08/26	0.7	40.55	10.1	40.68	40.45	-9.4	11,929	-0.08%
2022/08/25	2	40.10	6	40.51	40.35	-4	11,897	-0.03%
2022/08/24	31	40.51	23	40.61	40.15	8	11,867	0.07%
2022/08/22	13	40.09	3	40.05	40.15	10	11,853	0.08%
2022/08/19	1	40.55	0.2	40.70	40.65	0.8	11,942	0.01%
2022/08/18	6	40.51	38	40.64	40.65	-32	11,930	-0.27%
2022/08/17	29	39.76	60	39.88	39.55	-31	11,527	-0.27%
2022/08/16	16	39.28	24.3	39.38	39.20	-8.3	11,415	-0.07%
2022/08/15	52	39.67	18.3	40.07	39.90	33.8	11,331	0.30%
2022/08/12	13.1	38.89	26.5	38.43	39.15	-13.5	10,931	-0.12%
2022/08/11	5	35.65	1	35.90	35.70	4	10,485	0.04%
2022/08/10	14	35.20	3	35.20	35.20	11	10,598	0.10%
2022/08/09	26	34.91	0	0.00	35.15	26	10,671	0.24%
2022/08/08	3	35.20	22	35.06	35.40	-19	10,751	-0.18%
2022/08/05	12	34.80	1	34.85	34.90	11	10,838	0.10%
2022/08/04	32	33.93	1	34.05	34.35	31	11,011	0.28%
2022/08/03	28	34.55	18	34.46	34.50	10	11,353	0.09%
2022/08/02	10	35.29	7	35.22	35.10	3	11,533	0.03%
2022/08/01	15	36.27	15	36.29	36.20	0	11,541	0.00%
2022/07/29	10.1	34.65	0	0.00	34.90	10.1	11,473	0.09%
2022/07/27	1	34.80	0	0.00	35.40	1	11,856	0.01%
2022/07/26	1	35.20	0	0.00	35.10	1	12,006	0.01%
2022/07/25	2	36.15	31	35.81	36.00	-29	12,154	-0.24%
2022/07/22	0	0.00	1	34.85	34.90	-1	12,173	-0.01%
2022/07/21	12	34.98	3	35.00	35.05	9	12,496	0.07%
2022/07/20	3	34.75	16	34.63	34.85	-13	13,085	-0.10%
2022/07/19	13.1	36.04	4.3	35.67	36.05	8.8	13,222	0.07%
2022/07/18	1	34.25	15	34.64	35.10	-14	13,270	-0.11%
2022/07/15	0	0.00	3	33.92	33.95	-3	13,581	-0.02%
2022/07/14	7	34.27	35	33.65	34.35	-28	14,020	-0.20%
2022/07/13	1	33.96	0	0.00	33.80	1	14,450	0.01%
2022/07/12	4	34.05	2.3	34.22	33.80	1.7	15,070	0.01%
2022/07/11	12	34.77	18	34.54	34.75	-6	16,432	-0.04%
2022/07/08	13	34.89	11	35.30	35.20	2	17,518	0.01%
2022/07/07	16	33.57	7	33.56	34.15	9	17,960	0.05%
2022/07/06	16	33.96	0	0.00	33.20	16	18,262	0.09%
2022/07/05	1.4	33.77	10	34.06	34.30	-8.6	18,742	-0.05%
2022/07/04	4	33.28	3	33.50	33.40	1	19,064	0.01%
2022/07/01	5	33.48	25	33.43	33.10	-20	19,182	-0.10%
2022/06/30	10.3	34.32	6	33.90	33.85	4.3	19,088	0.02%
2022/06/29	1.1	35.02	0.4	35.35	35.25	0.7	19,044	0.00%
2022/06/28	8.5	35.34	0	0.00	35.55	8.5	19,123	0.04%
2022/06/27	2.1	36.10	0	0.00	36.25	2.1	19,247	0.01%
2022/06/24	8	35.15	8	35.08	35.00	0	19,434	0.00%
2022/06/23	0	0.00	16	35.35	34.90	-16	19,826	-0.08%
2022/06/22	16	36.23	6	35.84	35.30	10	19,939	0.05%
2022/06/21	3.6	36.34	21	36.65	37.10	-17.4	20,052	-0.09%
2022/06/20	64.6	36.41	21.3	35.86	35.40	43.3	20,063	0.22%
2022/06/17	9.6	38.13	25	37.98	38.05	-15.4	20,080	-0.08%
2022/06/16	18.4	39.25	14	39.87	38.55	4.4	20,302	0.02%
2022/06/15	15	40.15	0	0.00	40.05	15	20,177	0.07%
2022/06/14	2.3	40.58	1	40.25	40.10	1.3	20,186	0.01%
2022/06/13	8.3	41.85	0	0.00	41.55	8.3	20,189	0.04%
2022/06/10	12	42.95	0	0.00	43.05	12	20,320	0.06%
2022/06/09	2.1	43.50	0	0.00	43.50	2.1	20,501	0.01%
2022/06/08	0.1	43.95	12	43.98	43.65	-12	20,746	-0.06%
2022/06/07	0	43.55	1	43.25	43.60	-1	21,127	0.00%
2022/06/06	2	43.00	14	43.20	43.50	-12	21,937	-0.05%
2022/06/02	8.1	43.06	0	0.00	43.05	8.1	23,276	0.03%
2022/06/01	4.3	43.28	3	43.40	43.50	1.3	24,187	0.01%
2022/05/31	13.3	43.49	4	43.56	43.40	9.3	24,685	0.04%
2022/05/30	5.1	43.98	9	44.03	43.95	-3.9	25,052	-0.02%
2022/05/27	16	43.01	0	0.00	43.30	16	25,972	0.06%
2022/05/26	10	43.52	1	43.15	43.10	9	27,434	0.03%
2022/05/24	2	44.93	8	44.76	44.10	-6	28,713	-0.02%
2022/05/23	0	0.00	1	44.65	44.75	-1	29,280	0.00%
2022/05/20	1	44.05	18	43.58	44.00	-17	30,567	-0.06%
2022/05/19	20.3	42.60	0	0.00	42.80	20.3	32,307	0.06%
2022/05/18	3	43.98	8	44.51	44.35	-5	32,193	-0.02%
2022/05/17	1	43.45	0	0.00	43.40	1	32,340	0.00%
2022/05/16	1	43.50	0	0.00	43.40	1	32,550	0.00%
2022/05/13	1	44.25	28	43.97	44.05	-27	32,778	-0.08%
2022/05/12	4	43.58	1	44.60	43.20	3	32,971	0.01%
2022/05/11	18	44.35	17.1	44.47	44.20	0.9	33,247	0.00%
2022/05/10	3	42.45	2	42.80	43.25	1	33,356	0.00%
2022/05/09	11	43.81	1	43.80	43.70	10	33,675	0.03%
2022/05/06	0.1	44.95	1	44.75	45.00	-0.9	33,997	0.00%
2022/05/05	4	45.35	3.3	45.30	45.90	0.7	34,340	0.00%
2022/05/04	43.1	44.46	41	44.42	44.25	2.1	34,184	0.01%
2022/05/03	8.3	44.31	1	43.95	44.80	7.3	34,135	0.02%
2022/04/29	11	44.52	14	44.62	44.40	-3	34,173	-0.01%
2022/04/28	27	44.75	0	0.00	44.40	27	34,662	0.08%
2022/04/27	8.2	44.57	0	0.00	44.40	8.2	34,657	0.02%
2022/04/26	8.2	46.60	71	46.15	46.20	-62.8	34,331	-0.18%
2022/04/25	4	48.61	17	48.68	48.50	-13	33,674	-0.04%
2022/04/22	26	50.43	4	50.45	50.20	22	33,346	0.07%
2022/04/21	25.2	51.53	16	52.14	50.60	9.1	33,109	0.03%
2022/04/20	46.1	52.70	15	52.83	52.20	31.1	32,891	0.09%
2022/04/19	67	54.19	22.2	53.66	53.90	44.9	32,581	0.14%
2022/04/18	61	54.42	67	53.47	53.00	-6	32,184	-0.02%
2022/04/15	52.1	55.67	81.1	55.63	55.00	-29.1	31,634	-0.09%
2022/04/14	84	54.29	50.2	54.07	54.00	33.9	30,359	0.11%
2022/04/13	7.2	52.44	46.2	52.81	53.00	-39.1	29,278	-0.13%
2022/04/12	12.2	52.02	30.1	51.66	51.70	-17.9	28,859	-0.06%
2022/04/11	112	51.27	144.1	51.60	51.70	-32.1	28,640	-0.11%	大買/大賣/
2022/04/08	7	50.36	17.2	50.27	51.00	-10.2	28,184	-0.04%
2022/04/07	6	49.17	7	49.09	48.75	-1	27,881	0.00%
2022/04/06	1	49.55	4	49.58	49.80	-3	27,734	-0.01%
2022/04/01	2	49.28	1	49.50	49.50	1	27,704	0.00%
2022/03/31	8	49.17	3.1	49.04	49.00	4.9	27,783	0.02%
2022/03/30	8	49.10	12.2	49.10	49.35	-4.2	27,849	-0.01%
2022/03/29	56.1	49.46	28	49.04	49.00	28.1	27,771	0.10%
2022/03/28	46.4	49.66	13	49.64	49.95	33.4	27,694	0.12%
2022/03/25	13	51.82	12.1	51.84	52.20	0.9	27,615	0.00%
2022/03/24	18	51.73	3	51.73	51.70	15	27,879	0.05%
2022/03/23	66	51.17	55	50.91	51.20	11	28,176	0.04%
2022/03/22	5	51.20	10	51.25	50.90	-5	28,074	-0.02%
2022/03/21	6	50.75	11	50.55	50.20	-5	27,802	-0.02%
2022/03/18	8	49.50	2	49.40	49.40	6	27,719	0.02%
2022/03/17	54	49.25	51	49.05	49.05	3	28,002	0.01%
2022/03/16	1	48.50	3	48.78	48.65	-2	28,087	-0.01%
2022/03/15	12	49.31	7	48.59	48.40	5	27,987	0.02%
2022/03/14	7.2	50.10	4	49.79	50.30	3.2	28,451	0.01%
2022/03/11	11	50.06	20	50.09	49.90	-9	28,866	-0.03%
2022/03/10	83.2	49.36	91.2	49.70	49.75	-8	28,819	-0.03%
2022/03/09	88.2	49.55	75	49.56	49.45	13.2	28,546	0.05%
2022/03/08	101.8	50.79	110.1	52.58	50.10	-8.3	27,909	-0.03%	大買/大賣/
2022/03/07	64	53.02	67.1	52.78	52.70	-3.1	26,610	-0.01%
2022/03/04	83	53.56	77	53.80	53.30	6	25,975	0.02%
2022/03/03	14	53.51	16	53.55	53.70	-2	25,921	-0.01%
2022/03/02	59	53.45	81	53.95	53.30	-22	26,163	-0.08%
2022/03/01	85	53.85	49	54.05	53.10	36	25,806	0.14%
2022/02/25	84	51.89	65.2	52.17	52.40	18.8	25,171	0.07%
2022/02/24	21.2	50.74	56	50.04	50.00	-34.8	24,996	-0.14%
2022/02/23	9	52.34	9	52.56	52.20	0	24,477	0.00%
2022/02/22	18	52.74	53	52.50	51.50	-35	24,043	-0.15%
2022/02/21	24	52.18	35.2	52.80	53.00	-11.2	22,923	-0.05%
2022/02/18	12	49.09	28.2	49.16	49.35	-16.2	21,290	-0.08%
2022/02/17	25	48.66	10	49.07	48.70	15	21,620	0.07%
2022/02/16	3.1	48.88	1	49.00	48.60	2.1	21,735	0.01%
2022/02/15	2	49.30	3	49.17	48.85	-1	22,306	0.00%
2022/02/14	6.1	48.55	10	48.56	49.00	-4	23,658	-0.02%
2022/02/11	7	49.25	2	49.50	49.00	5	23,657	0.02%
2022/02/10	23	49.14	33	49.18	49.05	-10	24,768	-0.04%
2022/02/09	16.8	49.07	34.8	48.74	48.50	-18	26,164	-0.07%
2022/02/08	1	47.80	3	47.85	48.05	-2	25,747	-0.01%
2022/02/07	10	46.28	20.1	46.56	47.50	-10.1	25,531	-0.04%
2022/01/26	3	44.05	0	0.00	44.10	3	25,252	0.01%
2022/01/25	4	45.08	3	44.25	44.20	1	25,659	0.00%
2022/01/24	1	44.85	0	0.00	44.70	1	26,549	0.00%
2022/01/21	19	45.63	11.1	45.79	45.55	7.9	26,751	0.03%
2022/01/20	12.1	44.00	23	44.68	45.45	-10.9	26,341	-0.04%
2022/01/19	2.1	44.15	10	43.95	43.70	-8	26,647	-0.03%
2022/01/18	0	0.00	10	44.50	44.35	-10	26,715	-0.04%
2022/01/17	2	43.85	1.1	44.21	44.20	0.9	26,777	0.00%
2022/01/14	0.1	44.30	4	44.30	44.25	-3.9	27,100	-0.01%
2022/01/13	14	45.08	5	45.20	45.15	9	27,489	0.03%
2022/01/12	5	44.56	1	44.50	44.55	4	27,455	0.01%
2022/01/11	12	44.18	6	44.11	44.10	6	27,513	0.02%
2022/01/10	2.3	44.06	2	44.05	44.05	0.3	27,959	0.00%
2022/01/07	1	44.65	2	44.70	44.60	-1	28,085	0.00%
2022/01/06	10	45.15	0	0.00	45.20	10	28,276	0.04%
2022/01/05	9.1	45.21	4	45.73	45.05	5.1	28,627	0.02%
2022/01/04	5.4	45.28	0	0.00	45.30	5.4	28,811	0.02%
2022/01/03	3	45.88	4	45.83	45.80	-1	28,948	0.00%
2021/12/29	2	46.38	1	46.30	46.35	1	29,190	0.00%
2021/12/28	8	46.22	4.2	46.32	46.35	3.8	29,352	0.01%
2021/12/27	4	46.18	2.1	46.28	46.15	1.9	29,712	0.01%
2021/12/24	8.2	47.21	2	46.85	46.80	6.2	29,868	0.02%
2021/12/23	1	47.35	21.1	47.33	47.35	-20.1	29,994	-0.07%
2021/12/22	4.1	47.74	2	47.40	47.45	2.1	30,262	0.01%
2021/12/21	17	47.64	15	47.79	47.90	2	30,252	0.01%
2021/12/20	21.1	48.64	10.3	48.68	48.75	10.8	30,013	0.04%
2021/12/17	13	47.97	13.3	48.06	47.65	-0.3	29,641	0.00%
2021/12/16	2	46.98	10.1	47.15	47.10	-8.1	29,247	-0.03%
2021/12/15	4	46.98	3	46.80	47.00	1	29,461	0.00%
2021/12/14	2	46.80	7	47.22	46.70	-5	29,633	-0.02%
2021/12/13	33	47.95	13	48.06	47.90	20	29,623	0.07%
2021/12/10	5.3	47.22	4.4	47.33	47.00	0.9	29,509	0.00%
2021/12/09	3.4	47.39	9.3	47.51	47.30	-5.9	29,827	-0.02%
2021/12/08	38	48.34	10	47.93	47.60	28	30,311	0.09%
2021/12/07	6.3	46.65	44	47.37	47.95	-37.7	29,991	-0.13%
2021/12/06	5	46.20	25	46.55	46.20	-20	29,525	-0.07%
2021/12/03	29	46.61	29	46.44	46.20	0	29,605	0.00%
2021/12/02	31	46.23	34	46.11	46.30	-3	29,860	-0.01%
2021/12/01	5	46.31	1	46.15	46.20	4	29,959	0.01%
2021/11/30	30	46.27	28	46.20	46.05	2	30,063	0.01%
2021/11/29	34	46.43	2.1	46.33	46.20	31.9	30,010	0.11%
2021/11/26	44	47.73	39	47.80	47.75	5	30,027	0.02%
2021/11/25	22	47.83	18.2	47.79	47.65	3.8	29,704	0.01%
2021/11/24	22	47.13	22	47.19	47.05	0	29,565	0.00%
2021/11/23	14	45.84	12	45.91	45.65	2	29,073	0.01%
2021/11/22	1	43.80	52.1	44.33	44.65	-51.1	29,884	-0.17%
2021/11/19	15	44.18	3	43.73	43.70	12	30,030	0.04%
2021/11/18	56	45.20	4	44.50	44.55	52	30,294	0.17%
2021/11/17	18.3	45.61	7	45.54	45.05	11.3	30,370	0.04%
2021/11/16	9	46.30	7	47.19	45.45	2	30,546	0.01%
2021/11/15	16	47.41	3.1	46.92	46.75	12.9	30,484	0.04%
2021/11/12	18	48.73	35.1	48.95	48.30	-17.1	31,117	-0.05%
2021/11/11	10.7	48.12	75.1	50.26	49.40	-64.3	31,100	-0.21%
2021/11/10	10	46.72	8	46.70	46.75	2	30,032	0.01%
2021/11/09	83	47.58	22.1	47.13	46.90	61	30,377	0.20%
2021/11/08	22.2	45.55	29.7	46.16	46.35	-7.5	29,604	-0.03%
2021/11/05	2	42.25	7	41.90	42.15	-5	28,942	-0.02%
2021/11/04	1	42.06	13	41.87	42.55	-12	29,010	-0.04%
2021/11/03	14	40.80	11	41.46	41.75	3	29,328	0.01%
2021/11/02	13.5	40.96	8.1	41.08	40.30	5.4	29,348	0.02%
2021/11/01	33.6	41.59	4	41.44	41.10	29.6	29,188	0.10%
2021/10/29	2.4	44.05	1.6	45.16	44.15	0.7	28,525	0.00%
2021/10/28	1	45.00	10	44.91	44.95	-9	28,490	-0.03%
2021/10/27	0	0.00	8	45.03	45.10	-8	28,676	-0.03%
2021/10/26	1	45.15	5	45.50	45.15	-4	28,861	-0.01%
2021/10/25	1	45.20	2	45.35	45.15	-1	29,402	0.00%
2021/10/22	7.5	45.25	9	45.26	45.05	-1.5	30,261	-0.01%
2021/10/21	9	46.37	10	46.17	46.30	-1	30,821	0.00%
2021/10/20	1	44.50	2	44.55	44.55	-1	31,203	0.00%
2021/10/19	3	44.67	4	44.49	44.50	-1	31,961	0.00%
2021/10/18	12	45.66	20	45.91	45.00	-8	33,279	-0.02%
2021/10/15	5	44.89	0	0.00	44.90	5	34,479	0.01%
2021/10/14	9	44.76	0	0.00	44.75	9	35,965	0.03%
2021/10/13	0	0.00	5	44.66	44.60	-5	38,464	-0.01%
2021/10/12	2.1	44.62	2	44.60	44.60	0.1	39,356	0.00%
2021/10/08	0	0.00	6	44.47	44.55	-6	40,508	-0.01%
2021/10/07	3	44.57	32	44.55	44.65	-29	41,538	-0.07%
2021/10/06	2	44.20	31	44.26	44.45	-29	43,305	-0.07%
2021/10/05	1	44.05	3	44.30	44.90	-2	45,729	0.00%
2021/10/04	2	44.25	55	44.43	44.20	-53	46,599	-0.11%
2021/10/01	7	45.07	1	45.00	45.10	6	47,959	0.01%
2021/09/30	1	44.85	2	45.79	45.85	-1	49,915	0.00%
2021/09/29	5	45.02	11	45.21	45.00	-6	51,403	-0.01%
2021/09/28	4	45.26	2	45.05	45.00	2	53,570	0.00%
2021/09/27	6	45.47	1	45.60	45.30	5	57,480	0.01%
2021/09/24	12	45.74	2.1	46.19	45.70	9.9	62,167	0.02%
2021/09/23	1	45.90	17	45.99	45.80	-16	69,601	-0.02%
2021/09/22	27	45.72	16.1	45.98	45.75	11	76,836	0.01%
2021/09/17	51	47.95	60	47.98	47.75	-9	80,788	-0.01%
2021/09/16	3	48.47	12	48.38	48.40	-9	82,968	-0.01%
2021/09/15	5	48.73	1.5	48.81	48.75	3.5	83,489	0.00%
2021/09/14	38.1	49.56	0	0.00	49.30	38.1	84,968	0.04%
2021/09/13	24.2	49.86	28.3	50.33	50.50	-4.1	86,300	0.00%
2021/09/10	10.3	49.03	7	49.21	48.75	3.3	86,105	0.00%
2021/09/09	0	0.00	1	47.95	47.90	-1	86,148	0.00%
2021/09/08	3.1	47.59	4	47.66	47.05	-0.9	86,592	0.00%
2021/09/07	2	48.45	0	0.00	48.35	2	86,871	0.00%
2021/09/06	3	49.25	4	49.41	49.20	-1	86,924	0.00%
2021/09/03	3	49.30	34	48.89	48.85	-31	87,286	-0.04%
2021/09/02	5	49.33	8	49.52	48.60	-3	87,905	0.00%
2021/09/01	13.1	50.93	23	50.54	50.20	-9.9	88,583	-0.01%
2021/08/31	18	50.24	18	50.36	50.60	0	88,670	0.00%
2021/08/30	15	50.08	2	49.85	49.95	13	89,428	0.01%
2021/08/27	17	48.96	25	49.66	50.20	-8	90,186	-0.01%
2021/08/26	31.1	50.56	28	49.89	49.00	3.1	90,929	0.00%
2021/08/25	4.1	47.95	7	48.14	48.10	-2.9	92,275	0.00%
2021/08/24	15	47.17	13	47.88	48.35	2	93,545	0.00%
2021/08/23	39	47.68	27	47.93	47.70	12	96,102	0.01%
2021/08/20	7	46.44	3	46.32	46.00	4	97,374	0.00%
2021/08/19	13	47.59	24	46.93	46.55	-11	98,081	-0.01%
2021/08/18	36.1	46.48	20.4	46.92	48.55	15.7	98,353	0.02%
2021/08/17	27.1	48.56	39	47.85	47.00	-11.9	97,910	-0.01%
2021/08/16	18.1	50.69	58	50.59	50.40	-39.9	97,863	-0.04%
2021/08/13	20.1	52.50	10	52.48	52.30	10.1	98,613	0.01%
2021/08/12	18	52.76	9.1	53.10	53.50	8.9	99,398	0.01%
2021/08/11	41.3	52.59	48	52.11	50.90	-6.7	100,420	-0.01%
2021/08/10	15.1	51.52	3	51.17	50.90	12.1	99,818	0.01%
2021/08/09	30	51.82	26	52.00	51.50	4	101,040	0.00%
2021/08/06	12.1	51.81	1	51.30	51.00	11.1	102,182	0.01%
2021/08/05	2.2	51.05	6	51.17	50.90	-3.8	103,966	0.00%
2021/08/04	13	52.50	7	52.69	52.20	6	105,230	0.01%
2021/08/03	16	53.28	0	0.00	53.50	16	108,385	0.01%
2021/08/02	2	52.90	26	52.50	54.10	-24	110,971	-0.02%
2021/07/30	14	53.50	18	52.93	52.00	-4	111,955	0.00%
2021/07/29	9	53.09	4	53.08	53.60	5	113,192	0.00%
2021/07/28	21	52.40	19	51.47	51.30	2	114,079	0.00%
2021/07/27	34.1	52.18	43	52.18	51.60	-8.9	115,128	-0.01%
2021/07/26	47.4	53.27	43.2	53.26	52.80	4.2	116,132	0.00%
2021/07/23	82	54.89	85	54.95	55.20	-3	116,839	0.00%
2021/07/22	124.1	54.47	110	54.34	53.60	14.1	116,605	0.01%	大買/大賣/
2021/07/21	70.1	58.48	78	58.92	56.50	-8	116,067	-0.01%
2021/07/20	48.1	58.55	32	58.96	58.40	16.1	115,458	0.01%
2021/07/19	94	60.45	109	60.14	60.00	-15	115,103	-0.01%	大賣/
2021/07/16	77.1	58.32	37	58.45	58.30	40.1	115,684	0.03%
2021/07/15	57	56.42	56.1	56.17	58.50	1	116,177	0.00%
2021/07/14	82.1	54.85	69.1	55.06	54.40	13	116,278	0.01%
2021/07/13	124	58.94	85	59.14	56.30	39	116,504	0.03%	大買/
2021/07/12	146	59.74	185	59.94	59.60	-39	116,141	-0.03%	大買/大賣/
2021/07/09	31	57.41	19.1	57.24	56.90	11.9	114,318	0.01%
2021/07/08	62.1	57.46	70.1	57.19	58.00	-8	115,233	-0.01%
2021/07/07	125	58.10	288	57.26	57.10	-163	114,284	-0.14%	大買/大賣/鉅額交易
2021/07/06	39.1	60.06	33.1	60.69	59.50	6	113,346	0.01%
2021/07/05	137	61.32	84	61.30	60.50	53	112,774	0.05%	大買/
2021/07/02	123.1	61.36	82.1	61.52	59.90	41	112,517	0.04%	大買/
2021/07/01	293.1	60.19	255.4	59.81	60.30	37.7	110,796	0.03%	大買/大賣/
2021/06/30	499.1	60.90	246.2	61.31	59.50	252.9	106,551	0.24%	大買/大賣/鉅額交易
2021/06/29	189.5	56.08	152.2	56.81	57.90	37.4	99,335	0.04%	大買/大賣/
2021/06/28	94.3	50.97	101.2	51.54	52.70	-6.9	92,252	-0.01%	大賣/
2021/06/25	16	48.30	54	48.54	47.95	-38	88,275	-0.04%
2021/06/24	17	47.05	27	47.02	46.50	-10	86,098	-0.01%
2021/06/23	70	47.59	50	46.73	45.80	20	85,332	0.02%
2021/06/22	61.1	47.35	22.2	47.26	48.00	38.9	83,604	0.05%
2021/06/21	13	44.13	23	43.96	43.80	-10	81,795	-0.01%
2021/06/18	9.1	45.69	11	45.70	45.50	-2	81,400	0.00%
2021/06/17	24	46.60	11	46.61	45.95	13	80,959	0.02%
2021/06/16	28.2	46.59	15	46.87	45.75	13.2	80,404	0.02%
2021/06/15	19	46.36	21.3	46.28	47.05	-2.3	79,901	0.00%
2021/06/11	18	46.11	23	46.19	45.95	-5	79,516	-0.01%
2021/06/10	15	46.11	19	45.36	46.55	-4	79,163	-0.01%
2021/06/09	23.1	46.10	21	45.73	45.75	2.1	78,380	0.00%
2021/06/08	18	48.13	7.3	48.66	47.80	10.7	77,628	0.01%
2021/06/07	39.5	48.03	33.6	48.23	47.60	5.9	77,228	0.01%
2021/06/04	46	49.50	65.3	49.25	48.60	-19.3	76,205	-0.03%
2021/06/03	72	49.72	69	49.25	48.80	3	75,253	0.00%
2021/06/02	59	49.19	57.6	49.25	49.05	1.5	74,534	0.00%
2021/06/01	76.1	46.68	87.7	46.80	47.90	-11.6	72,757	-0.02%
2021/05/31	159.1	47.76	96	48.25	46.00	63.1	72,920	0.09%	大買/
2021/05/28	3	44.33	42.3	44.60	44.95	-39.3	70,381	-0.06%
2021/05/27	17.1	41.25	14.1	41.50	40.90	3	69,091	0.00%
2021/05/26	8	39.88	13	39.75	40.70	-5	68,443	-0.01%
2021/05/25	17.1	40.33	13	40.14	39.75	4.1	67,979	0.01%
2021/05/24	15	40.01	54	40.69	40.20	-39	67,863	-0.06%
2021/05/21	123	39.48	100.1	40.19	40.30	23	67,958	0.03%	大買/
2021/05/20	79	40.19	52	40.23	39.50	27	66,983	0.04%
2021/05/19	86.2	40.70	119.3	40.79	41.50	-33.1	65,721	-0.05%	大賣/
2021/05/18	7.3	36.87	10	37.09	37.75	-2.7	64,142	0.00%
2021/05/17	27	34.17	47	34.71	34.35	-20	63,937	-0.03%
2021/05/14	65	37.32	35	37.61	37.40	30	62,629	0.05%
2021/05/13	60	40.34	30	40.52	39.35	30	60,892	0.05%
2021/05/12	39	45.30	35	46.51	43.70	4	58,931	0.01%
2021/05/11	85.3	52.63	69.5	50.89	48.55	15.7	57,459	0.03%
2021/05/10	35.7	51.83	78.4	51.81	53.00	-42.7	54,145	-0.08%
2021/05/07	29	48.63	21	49.38	49.40	8	51,262	0.02%
2021/05/06	25	48.35	26.4	48.27	49.45	-1.3	49,859	0.00%
2021/05/05	73.4	45.74	94.1	45.87	45.95	-20.7	48,126	-0.04%
2021/05/04	64.1	46.45	92.6	45.02	43.70	-28.6	46,697	-0.06%
2021/05/03	101	49.49	53.1	49.23	48.45	47.9	45,015	0.11%	大買/
2021/04/29	18	47.94	34	48.55	48.00	-16	43,382	-0.04%
2021/04/28	20.2	46.98	3	47.23	46.45	17.2	41,922	0.04%
2021/04/27	26	48.48	4.3	48.56	47.85	21.7	41,642	0.05%
2021/04/26	19.4	47.61	18	47.90	48.70	1.4	40,781	0.00%
2021/04/23	92.3	46.14	53	45.87	45.70	39.3	39,893	0.10%
2021/04/22	53.5	50.60	46.7	51.31	48.30	6.9	38,942	0.02%
2021/04/21	41.6	45.86	44.5	46.25	48.00	-2.9	35,741	-0.01%
2021/04/20	28	45.18	52	45.35	46.50	-24	34,540	-0.07%
2021/04/19	65	45.02	69	45.65	46.05	-4	33,267	-0.01%
2021/04/16	44.6	41.61	34	41.71	41.90	10.6	31,918	0.03%
2021/04/15	24	40.45	51	40.40	40.15	-27	30,497	-0.09%
2021/04/14	140	40.16	119	39.82	39.95	21	30,141	0.07%	大買/大賣/
2021/04/13	25	40.18	22.1	40.06	39.55	2.9	28,521	0.01%
2021/04/12	82.1	40.39	108.2	40.61	40.80	-26.1	28,017	-0.09%	大賣/
2021/04/09	28	38.97	28	39.27	38.50	0	26,927	0.00%
2021/04/08	213	39.38	191	39.57	39.35	22	26,031	0.08%	大買/大賣/
2021/04/07	41.1	36.73	64.1	36.94	37.85	-23	24,214	-0.10%
2021/04/06	8	34.45	16	34.34	34.45	-8	22,297	-0.04%
2021/04/01	5	31.32	13	31.38	31.35	-8	22,073	-0.04%
2021/03/31	17	31.27	1	31.20	31.35	16	22,107	0.07%
2021/03/30	0	0.00	3	31.02	31.10	-3	21,953	-0.01%
2021/03/29	34	30.77	5	30.50	30.50	29	22,022	0.13%
2021/03/26	4	29.71	1	29.65	29.80	3	23,036	0.01%
2021/03/25	3	29.80	6	29.58	29.65	-3	23,726	-0.01%
2021/03/24	2	29.43	0	0.00	29.40	2	24,143	0.01%
2021/03/23	31	29.74	0	0.00	29.90	31	24,409	0.13%
2021/03/22	26	29.62	1	29.65	29.70	25	24,926	0.10%
2021/03/19	8	29.37	3	29.32	29.35	5	25,487	0.02%
2021/03/18	7	29.73	22	29.79	29.75	-15	25,978	-0.06%
2021/03/17	13	29.43	7	29.51	29.70	6	26,973	0.02%
2021/03/16	2	29.45	5	29.49	29.55	-3	28,297	-0.01%
2021/03/12	9	30.20	1	30.50	30.60	8	29,225	0.03%
2021/03/11	0	0.00	12	30.69	30.60	-12	30,507	-0.04%
2021/03/10	13	30.30	0	0.00	30.40	13	31,505	0.04%
2021/03/09	0	0.00	6	30.49	30.35	-6	32,527	-0.02%
2021/03/08	16	29.91	3	29.87	29.55	13	32,658	0.04%
2021/03/05	20	30.80	7	30.89	30.20	13	32,969	0.04%
2021/03/04	28	32.92	81	33.04	32.80	-53	33,058	-0.16%
2021/03/03	9	31.33	4	31.24	31.60	5	32,025	0.02%
2021/03/02	15	31.26	18	31.46	30.45	-3	33,205	-0.01%
2021/02/26	19	31.33	17	31.29	31.20	2	33,433	0.01%
2021/02/25	17	31.30	24	30.90	30.90	-7	33,046	-0.02%
2021/02/24	11	31.19	10	30.74	30.35	1	33,029	0.00%
2021/02/23	20	30.86	33	30.94	30.85	-13	32,714	-0.04%
2021/02/22	3	29.23	19	29.03	29.45	-16	32,028	-0.05%
2021/02/19	0	0.00	2	27.95	28.20	-2	31,837	-0.01%
2021/02/18	6	27.85	16	27.89	27.85	-10	31,859	-0.03%
2021/02/17	4	27.21	5	27.08	27.65	-1	31,818	0.00%
2021/02/05	5	25.58	1	25.90	25.50	4	31,545	0.01%
2021/02/04	4	25.85	2	25.80	25.90	2	31,699	0.01%
2021/02/03	2	25.95	2	26.18	25.70	0	31,928	0.00%
2021/02/02	3	26.25	1	26.45	26.45	2	32,400	0.01%
2021/02/01	2	25.05	8	25.55	26.20	-6	32,775	-0.02%
2021/01/29	6.1	25.14	0	0.00	25.10	6.1	33,013	0.02%
2021/01/28	4	25.31	1	25.45	25.40	3	33,332	0.01%
2021/01/27	1	26.65	5	25.96	25.80	-4	33,894	-0.01%
2021/01/26	3	26.68	4	26.73	26.80	-1	35,106	0.00%
2021/01/25	5	26.12	4	26.65	27.15	1	35,725	0.00%
2021/01/22	18	25.53	9	25.39	25.90	9	36,213	0.02%
2021/01/21	6	26.29	0	0.00	25.90	6	36,365	0.02%
2021/01/20	19	25.92	1	25.55	25.85	18	37,058	0.05%
2021/01/19	1	27.05	17	27.77	27.10	-16	36,744	-0.04%
2021/01/18	5.1	27.43	1	27.15	27.45	4.1	36,641	0.01%
2021/01/15	19.1	27.66	0	0.00	27.95	19.1	36,487	0.05%
2021/01/14	1	28.75	8	29.08	28.65	-7	36,265	-0.02%
2021/01/13	24	28.90	10	28.89	28.65	14	36,306	0.04%
2021/01/12	4	29.90	5	30.32	29.65	-1	35,776	0.00%
2021/01/11	0	0.00	2	30.55	30.85	-2	35,532	-0.01%
2021/01/08	8	30.45	4	30.60	30.85	4	35,398	0.01%
2021/01/07	2	30.45	6.7	30.71	30.80	-4.7	35,250	-0.01%
2021/01/06	5	30.29	9	30.84	29.90	-4	34,962	-0.01%
2021/01/05	11	31.31	14.2	31.09	30.90	-3.2	35,339	-0.01%
2021/01/04	2.1	30.68	1	31.00	31.00	1.1	35,400	0.00%
2020/12/31	9.3	30.73	19	30.91	31.30	-9.8	35,206	-0.03%
2020/12/30	26	31.56	9	31.29	30.95	17	34,896	0.05%
2020/12/29	20	30.98	39	31.01	31.00	-19	34,474	-0.06%
2020/12/28	16.1	30.75	4	30.20	30.25	12.1	34,001	0.04%
2020/12/25	40	30.74	16	30.56	30.65	24	33,585	0.07%
2020/12/24	12	31.35	4	31.38	31.10	8	33,198	0.02%
2020/12/23	5	31.16	28.3	31.00	31.25	-23.3	32,986	-0.07%
2020/12/22	44.9	32.32	47	32.32	30.85	-2.1	32,667	-0.01%
2020/12/21	20	32.44	58	32.38	32.40	-38	31,440	-0.12%
2020/12/18	12.1	31.99	21	31.88	31.85	-9	30,695	-0.03%
2020/12/17	9	31.63	8	31.81	32.00	1	30,285	0.00%
2020/12/16	9	31.66	27	31.80	32.00	-18	29,947	-0.06%
2020/12/15	12	31.63	8	30.95	30.95	4	29,343	0.01%
2020/12/14	5	31.06	17	30.93	30.90	-12	28,754	-0.04%
2020/12/11	54.1	32.21	33	32.81	31.35	21.1	28,210	0.07%
2020/12/10	91	32.83	34	32.76	32.10	57	27,234	0.21%
2020/12/09	5	32.37	8.6	31.50	32.00	-3.6	25,915	-0.01%
2020/12/08	18	31.09	13	31.26	31.10	5	25,320	0.02%
2020/12/07	25	31.45	55	31.38	31.00	-30	24,861	-0.12%
2020/12/04	43.1	30.60	48	30.20	30.60	-5	23,494	-0.02%
2020/12/03	14	29.36	29	29.27	29.20	-15	22,316	-0.07%
2020/12/02	17	27.94	19	28.14	27.80	-2	21,321	-0.01%
2020/12/01	13	28.03	48	28.35	27.95	-35	20,950	-0.17%
2020/11/30	77	28.09	64.5	28.07	28.10	12.5	20,195	0.06%
2020/11/27	65.5	26.58	68.3	26.53	26.85	-2.8	19,182	-0.01%
2020/11/26	86.9	25.52	145.1	26.44	26.35	-58.2	18,505	-0.31%	大賣/
2020/11/25	14	24.71	7	24.64	24.85	7	16,813	0.04%
2020/11/24	10	23.90	31	23.89	23.75	-21	16,303	-0.13%
2020/11/23	7	23.59	30	23.97	24.30	-23	16,140	-0.14%
2020/11/20	1.1	23.67	10	23.75	23.75	-9	15,843	-0.06%
2020/11/19	29	24.09	11	24.07	24.05	18	15,636	0.12%
2020/11/18	68	24.82	34	24.67	24.60	34	15,415	0.22%
2020/11/17	50	24.70	31	24.47	24.65	19	15,220	0.12%
2020/11/16	5	24.02	6	24.08	24.15	-1	15,186	-0.01%
2020/11/13	11	24.31	3	24.15	24.15	8	15,049	0.05%
2020/11/12	5	24.50	10	24.63	24.75	-5	14,918	-0.03%
2020/11/11	0.3	24.80	2	24.88	24.65	-1.7	14,680	-0.01%
2020/11/10	20	25.21	72	24.93	24.90	-52	14,494	-0.36%
2020/11/09	44.1	24.61	34	24.74	24.85	10.1	13,952	0.07%
2020/11/06	46	24.33	18	24.31	24.10	28	13,465	0.21%
2020/11/05	42	24.03	53	24.13	23.85	-11	13,083	-0.08%
2020/11/04	82	24.27	76.5	24.00	24.50	5.5	12,721	0.04%
2020/11/03	19	24.01	56	24.04	24.10	-37	12,087	-0.31%
2020/11/02	74	22.42	1.5	23.14	23.15	72.5	10,669	0.68%
2020/10/30	8	22.16	26	22.13	21.90	-18	9,912	-0.18%
2020/10/29	32	22.71	61	22.92	22.65	-29	9,077	-0.32%
2020/10/28	70	22.10	139	22.99	22.90	-69	8,635	-0.80%	大賣/
2020/10/27	14	21.49	3	21.13	21.50	11	7,762	0.14%
2020/10/26	0.9	21.15	4	20.83	21.05	-3.1	7,681	-0.04%
2020/10/23	2	21.10	0	0.00	21.00	2	7,646	0.03%
2020/10/22	10	20.98	0	0.00	20.65	10	7,590	0.13%
2020/10/21	4	21.16	3	21.07	21.30	1	7,424	0.01%
2020/10/19	1	21.00	0	0.00	20.80	1	7,118	0.01%
2020/10/15	1	21.60	6	21.79	21.60	-5	6,976	-0.07%
2020/10/14	12	22.00	12	22.11	22.00	0	6,894	0.00%
2020/10/13	36	22.42	3	22.50	22.30	33	6,791	0.49%
2020/10/12	0	0.00	102	21.71	22.00	-102	6,033	-1.69%	大賣/鉅額交易
2020/10/06	2	20.10	2	20.05	19.90	0	5,832	0.00%
2020/10/05	1	19.55	0	0.00	19.55	1	5,856	0.02%
2020/09/24	45	19.42	0	0.00	19.10	45	6,006	0.75%
2020/09/23	10	20.05	0	0.00	20.00	10	5,953	0.17%
2020/09/17	1	20.85	0	0.00	20.75	1	6,786	0.01%
2020/09/15	1	20.50	0	0.00	20.50	1	7,356	0.01%
2020/09/14	9	20.82	0	0.00	20.70	9	7,588	0.12%
2020/09/11	72	21.63	0	0.00	21.40	72	7,495	0.96%
2020/09/10	0	0.00	3	22.90	22.90	-3	7,258	-0.04%
2020/09/09	0	0.00	60	22.65	22.85	-60	7,234	-0.83%
2020/09/07	2	22.65	2	22.20	22.45	0	7,304	0.00%
2020/09/04	2	21.60	15.3	21.65	21.65	-13.3	7,277	-0.18%
2020/09/02	2	22.45	0	0.00	22.40	2	7,250	0.03%
2020/09/01	1	21.45	1	21.30	21.70	0	7,186	0.00%
2020/08/27	20	21.10	0	0.00	21.00	20	7,174	0.28%
2020/08/20	3	20.50	0	0.00	20.55	3	7,288	0.04%
2020/08/18	2	21.43	0	0.00	21.40	2	7,074	0.03%
2020/08/13	22	21.76	0	0.00	21.80	22	7,062	0.31%
2020/08/12	0	0.00	6	22.10	22.10	-6	7,016	-0.09%
2020/08/11	4	22.58	0	0.00	22.20	4	6,987	0.06%
2020/08/07	14	22.20	0	0.00	22.25	14	6,928	0.20%
2020/08/05	5	22.80	0	0.00	22.70	5	6,924	0.07%
2020/08/03	16	22.68	0	0.00	22.65	16	6,994	0.23%
2020/07/29	0	0.00	5	22.60	22.50	-5	7,039	-0.07%
2020/07/27	33	23.03	0	0.00	22.65	33	7,211	0.46%
2020/07/24	30	24.05	0	0.00	23.80	30	7,190	0.42%
2020/07/22	1	24.40	0	0.00	24.60	1	7,312	0.01%
2020/07/20	1	24.20	0	0.00	24.55	1	7,341	0.01%
2020/07/17	4	24.65	0	0.00	24.60	4	7,342	0.05%
2020/07/16	2	24.95	0	0.00	25.05	2	7,371	0.03%
2020/07/15	3	24.95	0	0.00	25.05	3	7,408	0.04%
2020/07/14	10	26.05	0	0.00	25.80	10	7,402	0.14%
2020/07/13	0	0.00	5	26.20	26.00	-5	7,330	-0.07%
2020/07/09	0	0.00	5	27.60	27.30	-5	7,226	-0.07%
2020/07/08	4	26.75	0	0.00	26.80	4	7,106	0.06%
2020/07/06	5	26.85	0	0.00	26.90	5	7,267	0.07%
2020/06/30	0	0.00	3	26.93	27.10	-3	7,451	-0.04%
2020/06/24	1	25.65	0	0.00	26.05	1	6,930	0.01%
2020/06/23	2	25.20	2	25.25	25.40	0	6,650	0.00%
2020/06/22	7	25.69	0	0.00	25.25	7	6,309	0.11%
2020/06/19	11	26.34	0	0.00	26.00	11	6,023	0.18%
2020/06/18	5	26.95	0	0.00	26.95	5	5,733	0.09%
2020/06/15	5	28.25	1	27.15	27.15	4	5,907	0.07%
2020/06/12	0	0.00	1	27.60	27.90	-1	5,817	-0.02%
2020/06/11	3	27.67	12	27.56	27.55	-9	5,802	-0.16%
2020/06/10	4	27.59	0	0.00	27.65	4	5,761	0.07%
2020/06/08	0	0.00	3	27.50	27.40	-3	5,930	-0.05%
2020/05/29	0	0.00	10	27.04	26.85	-10	6,065	-0.16%
2020/05/28	10	27.60	0	0.00	27.45	10	6,074	0.16%
2020/05/26	0	0.00	5	27.10	27.30	-5	6,171	-0.08%
2020/05/25	0	0.00	4	26.65	27.00	-4	6,216	-0.06%
2020/05/22	7	27.32	4	27.23	27.00	3	6,212	0.05%
2020/05/14	5	26.25	0	0.00	25.80	5	6,044	0.08%
2020/05/13	5	26.65	5	26.65	26.80	0	5,999	0.00%
2020/05/12	5	26.80	1	26.80	26.80	4	6,009	0.07%
2020/05/07	15	27.18	5	27.23	27.35	10	5,826	0.17%
2020/05/04	5	27.35	14	27.33	27.50	-9	5,677	-0.16%
2020/04/30	3	26.45	0	0.00	26.65	3	5,504	0.05%
2020/04/29	4	26.30	0	0.00	26.30	4	5,449	0.07%
2020/04/28	2	26.75	2	26.35	26.30	0	5,407	0.00%
2020/04/27	0	0.00	30	26.25	26.40	-30	5,454	-0.55%
2020/04/22	0	0.00	5	25.17	25.50	-5	5,315	-0.09%
2020/04/21	2	25.55	1	25.45	25.55	1	5,316	0.02%
2020/04/16	0	0.00	1	25.90	25.70	-1	5,325	-0.02%
2020/04/15	0	0.00	3	25.97	26.15	-3	5,295	-0.06%
2020/04/13	0	0.00	1	25.20	25.25	-1	5,238	-0.02%
2020/04/10	5	25.51	18	25.62	25.40	-13	5,271	-0.25%
2020/04/09	22	24.71	155	25.07	25.40	-133	5,270	-2.52%	大賣/鉅額交易
2020/04/08	152	24.57	1	24.55	24.80	151	5,172	2.92%	大買/鉅額交易
2020/04/07	21	24.13	0	0.00	24.10	21	5,091	0.41%
2020/04/01	19	25.23	0	0.00	25.00	19	5,046	0.38%
2020/03/25	1	27.10	1	27.25	27.20	0	5,748	0.00%
2020/03/24	0	0.00	20	27.40	26.70	-20	5,833	-0.34%
2020/03/23	2	25.00	0	0.00	25.30	2	5,947	0.03%
2020/03/20	2	25.50	0	0.00	25.65	2	6,001	0.03%
2020/03/19	2	24.85	0	0.00	24.20	2	5,993	0.03%
2020/03/17	0	0.00	5	27.35	27.45	-5	5,971	-0.08%
2020/03/16	2	28.50	0	0.00	28.05	2	5,917	0.03%
2020/03/13	2	27.23	0	0.00	28.40	2	5,943	0.03%
2020/03/12	0	0.00	12	29.72	30.00	-12	5,803	-0.21%
2020/03/04	0	0.00	27	30.76	31.00	-27	5,778	-0.47%
2020/03/03	3	31.40	2	31.00	31.00	1	5,757	0.02%
2020/02/27	0	0.00	25	31.20	30.90	-25	5,635	-0.44%
2020/02/26	2	31.15	5	31.25	31.65	-3	5,528	-0.05%
2020/02/21	11	31.40	25	31.25	31.40	-14	5,495	-0.25%
2020/02/19	1	31.10	2	31.10	31.10	-1	5,482	-0.02%
2020/02/18	1	30.90	0	0.00	30.90	1	5,541	0.02%
2020/02/12	2	29.85	0	0.00	29.85	2	5,695	0.04%
2020/02/10	3	29.03	0	0.00	29.15	3	5,679	0.05%
2020/02/05	4	29.15	0	0.00	29.10	4	5,720	0.07%
2020/02/04	4	29.41	0	0.00	29.40	4	5,706	0.07%
2020/02/03	10	29.22	5	29.50	29.35	5	5,708	0.09%
2020/01/31	5	30.00	0	0.00	30.20	5	5,755	0.09%
2020/01/30	5	29.64	4	30.00	29.80	1	5,888	0.02%
2020/01/20	3	31.12	0	0.00	31.10	3	5,774	0.05%
2020/01/17	1	31.35	0	0.00	31.45	1	5,772	0.02%
2020/01/15	6	31.68	0	0.00	31.65	6	5,814	0.10%
2020/01/14	5	31.72	7	31.95	31.95	-2	5,804	-0.03%
2020/01/13	7	31.95	0	0.00	31.95	7	5,823	0.12%
2020/01/10	0	0.00	1	31.20	31.25	-1	5,934	-0.02%
2020/01/08	0	0.00	29	31.01	30.50	-29	5,899	-0.49%
2020/01/06	0	0.00	3	31.15	31.20	-3	5,879	-0.05%
2020/01/03	5	31.52	2	31.25	31.40	3	5,842	0.05%
2020/01/02	3	32.15	5	32.20	32.10	-2	5,790	-0.03%
2019/12/31	5	32.18	2	32.10	32.05	3	5,811	0.05%
2019/12/30	0.6	32.30	5	32.33	32.30	-4.4	5,817	-0.08%
2019/12/27	7	31.91	3	31.85	31.85	4	5,766	0.07%
2019/12/26	7	31.86	0	0.00	31.80	7	5,815	0.12%
2019/12/25	8	32.37	0	0.00	32.30	8	5,873	0.14%
2019/12/24	10	32.48	2	32.00	32.60	8	5,872	0.14%
2019/12/23	5.3	32.55	8	32.44	32.55	-2.7	5,758	-0.05%
2019/12/20	12	31.77	20	31.88	31.75	-8	5,649	-0.14%
2019/12/19	5	31.41	1	31.10	31.55	4	5,448	0.07%
2019/12/18	6	31.33	1	30.85	31.40	5	5,345	0.09%
2019/12/17	4	30.65	2	30.75	30.70	2	5,184	0.04%
2019/12/16	3	30.85	4	30.79	30.85	-1	5,103	-0.02%
2019/12/13	7	30.32	12	30.29	30.45	-5	4,980	-0.10%
2019/12/12	0	0.00	1	29.25	29.55	-1	4,829	-0.02%
2019/12/11	13	28.95	0	0.00	29.25	13	4,899	0.27%
2019/12/10	1	29.45	10	29.72	29.30	-9	4,850	-0.19%
2019/12/09	3	31.00	2	30.80	30.75	1	4,738	0.02%
2019/12/06	22	30.47	15	30.47	30.70	7	4,670	0.15%
2019/12/05	17	29.76	0	0.00	29.80	17	4,555	0.37%
2019/12/04	16	29.63	0	0.00	29.75	16	4,502	0.36%
2019/12/03	2	29.80	0	0.00	29.90	2	4,430	0.05%
2019/12/02	0	0.00	5	28.50	28.35	-5	4,264	-0.12%
2019/11/29	1	29.10	0	0.00	29.10	1	4,235	0.02%
2019/11/28	1	29.50	0	0.00	29.55	1	4,244	0.02%
2019/11/27	2	29.58	0	0.00	29.50	2	4,243	0.05%
2019/11/26	2	29.65	0	0.00	29.60	2	4,207	0.05%
2019/11/25	7	29.69	2	29.75	29.60	5	4,188	0.12%
2019/11/22	1	29.70	0	0.00	29.70	1	4,231	0.02%
2019/11/21	2	30.15	0	0.00	29.85	2	4,313	0.05%
2019/11/20	5	30.60	0	0.00	30.40	5	4,381	0.11%
2019/11/19	2	30.15	1	30.25	30.25	1	4,450	0.02%
2019/11/15	0	0.00	3	29.30	29.50	-3	4,528	-0.07%
2019/11/14	6	29.22	2	29.15	29.50	4	4,530	0.09%
2019/11/13	26	31.40	0	0.00	30.85	26	4,419	0.59%
2019/11/12	2	32.45	0	0.00	32.40	2	4,372	0.05%
2019/11/06	14	32.79	0	0.00	32.75	14	4,686	0.30%
2019/11/05	0.7	33.00	0	0.00	32.90	0.7	4,697	0.02%
2019/10/30	24	32.71	1	32.60	32.50	23	4,689	0.49%
2019/10/29	1	33.50	0	0.00	33.25	1	4,613	0.02%
2019/10/28	1	33.65	2	33.65	33.60	-1	4,485	-0.02%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/22	7	33.39	1	33.45	33.30	6	4,585	0.13%
2019/10/21	0	0.00	1	33.80	33.60	-1	4,619	-0.02%
2019/10/18	6	32.78	14	33.43	33.15	-8	4,716	-0.17%
2019/10/17	1	33.95	0	0.00	33.95	1	4,541	0.02%
2019/10/16	2	34.05	2	34.05	33.85	0	4,544	0.00%
2019/10/14	0	0.00	11	33.86	34.00	-11	4,540	-0.24%
2019/10/09	2	33.45	0	0.00	33.20	2	4,487	0.04%
2019/10/08	0	0.00	1	33.80	33.80	-1	4,454	-0.02%
2019/10/03	13	32.94	1	33.00	32.95	12	4,342	0.28%
2019/10/02	11	33.56	0	0.00	33.20	11	4,308	0.26%
2019/10/01	6	33.49	4	33.20	33.10	2	4,232	0.05%
2019/09/26	2	35.90	0	0.00	35.25	2	3,985	0.05%
2019/09/25	1	36.40	1	36.75	36.00	0	3,866	0.00%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	4	38.51	1	38.65	38.35	3	3,681	0.08%
2019/09/16	1	39.50	10	39.96	39.95	-9	4,111	-0.22%
2019/09/12	1	38.90	3	38.90	38.80	-2	4,061	-0.05%
2019/09/11	3	39.00	0	0.00	38.75	3	4,189	0.07%
2019/09/09	1	38.65	0	0.00	38.50	1	4,329	0.02%
2019/09/05	10	38.81	0	0.00	38.75	10	4,448	0.22%
2019/09/04	4	39.26	0	0.00	39.25	4	4,457	0.09%
2019/09/03	2.1	39.30	0	0.00	39.40	2.1	4,526	0.05%
2019/09/02	0.5	38.80	0	0.00	38.75	0.5	4,470	0.01%
2019/08/30	3	38.20	0	0.00	38.10	3	4,421	0.07%
2019/08/28	3	38.10	0	0.00	38.10	3	4,423	0.07%
2019/08/27	5	38.78	0	0.00	38.10	5	4,431	0.11%
2019/08/23	3	38.23	0	0.00	38.15	3	4,287	0.07%
2019/08/22	0	0.00	2	39.30	39.20	-2	4,191	-0.05%
2019/08/21	0	0.00	3	40.50	40.50	-3	4,089	-0.07%
2019/08/20	1	40.80	0	0.00	40.50	1	4,042	0.02%
2019/08/19	2	41.13	0	0.00	41.40	2	4,031	0.05%
2019/08/16	1	42.10	0	0.00	42.10	1	4,141	0.02%
2019/08/15	0	0.00	2	42.13	42.05	-2	4,154	-0.05%
2019/08/14	2	43.05	0	0.00	42.50	2	4,120	0.05%
2019/08/13	0	0.00	1	45.40	45.40	-1	4,062	-0.02%
2019/08/12	1	46.00	0	0.00	45.70	1	3,959	0.03%
2019/08/06	2	45.68	0	0.00	45.65	2	4,015	0.05%
2019/08/02	0	0.00	3	45.87	45.90	-3	4,040	-0.07%
2019/07/31	0	0.00	3	46.20	46.25	-3	4,118	-0.07%
2019/07/30	1	46.30	0	0.00	46.00	1	4,175	0.02%
2019/07/29	1.5	46.53	0	0.00	46.50	1.5	4,351	0.03%
2019/07/24	3	45.85	0	0.00	46.00	3	4,352	0.07%
2019/07/23	2	47.10	0	0.00	46.80	2	4,290	0.05%
2019/07/18	1	45.95	0	0.00	45.85	1	4,170	0.02%
2019/07/17	2	45.85	0	0.00	45.75	2	4,206	0.05%
2019/07/11	0	0.00	10	45.15	45.15	-10	4,536	-0.22%
2019/07/10	10	45.35	0	0.00	45.45	10	4,629	0.22%
2019/07/09	0	0.00	1	45.45	45.45	-1	4,723	-0.02%
2019/07/02	0	0.00	1	45.45	45.45	-1	5,195	-0.02%
2019/06/25	0	0.00	1	46.30	46.75	-1	5,301	-0.02%
2019/06/24	0	0.00	2	46.13	46.50	-2	5,417	-0.04%
2019/06/21	1	46.00	0	0.00	46.40	1	5,328	0.02%
2019/06/18	0	0.00	4	45.95	46.00	-4	5,337	-0.07%
2019/06/17	4	46.00	1	45.90	45.85	3	5,770	0.05%
2019/06/12	2	45.20	2	45.10	44.90	0	6,029	0.00%
2019/06/11	0	0.00	2	44.90	45.00	-2	6,142	-0.03%
2019/05/23	9	45.11	9	45.23	44.05	0	6,541	0.00%
2019/05/22	0	0.00	2	44.40	44.65	-2	6,421	-0.03%
2019/05/21	0	0.00	1	44.10	44.20	-1	6,469	-0.02%
2019/05/20	5	44.48	2	44.00	43.95	3	6,497	0.05%
2019/05/14	5	43.80	0	0.00	43.80	5	6,884	0.07%
2019/05/13	0	0.00	2	43.80	43.70	-2	7,035	-0.03%
2019/05/10	0	0.00	1	43.85	43.85	-1	7,139	-0.01%
2019/05/09	0	0.00	12	43.80	43.85	-12	7,167	-0.17%
2019/05/07	3	44.38	0	0.00	44.25	3	7,231	0.04%
2019/05/06	4	44.60	14	44.35	44.40	-10	7,482	-0.13%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/05/02	3	44.22	2	43.98	43.80	1	7,425	0.01%
2019/04/19	2	43.73	1	43.70	43.70	1	8,131	0.01%
2019/04/18	3	43.70	6	43.68	43.70	-3	8,276	-0.04%
2019/04/17	4	43.73	0	0.00	43.95	4	8,424	0.05%
2019/04/16	0	0.00	3	43.60	43.70	-3	8,758	-0.03%
2019/04/15	6	43.71	2.2	43.66	43.60	3.8	8,982	0.04%
2019/04/12	1	43.60	0	0.00	44.00	1	9,087	0.01%
2019/04/11	7	43.87	6	43.96	44.00	1	9,154	0.01%
2019/04/10	1	44.05	0	0.00	44.15	1	9,091	0.01%
2019/04/09	9	44.22	2	44.20	44.20	7	9,093	0.08%
2019/04/08	7	44.93	0	0.00	44.80	7	9,010	0.08%
2019/04/02	0	0.00	1	45.65	45.55	-1	9,222	-0.01%
2019/04/01	2	45.58	5	45.50	45.10	-3	9,445	-0.03%
2019/03/29	3	45.30	0	0.00	45.45	3	9,629	0.03%
2019/03/28	5	45.00	2	44.95	44.95	3	9,955	0.03%
2019/03/27	23	46.59	28	46.22	45.55	-5	9,886	-0.05%
2019/03/26	7	46.04	5	46.13	45.55	2	9,681	0.02%
2019/03/25	4	45.39	3	45.95	45.95	1	9,644	0.01%
2019/03/22	9	46.31	0	0.00	46.15	9	9,617	0.09%
2019/03/21	8	47.48	21	47.39	46.80	-13	9,505	-0.14%
2019/03/20	25	46.64	17	46.62	47.25	8	9,335	0.09%
2019/03/19	1	45.05	3	45.22	45.30	-2	8,875	-0.02%
2019/03/18	2	44.75	3	44.45	44.65	-1	8,758	-0.01%
2019/03/14	1	43.30	1	43.40	43.40	0	8,673	0.00%
2019/03/11	2	43.80	0	0.00	43.70	2	8,757	0.02%
2019/03/06	1	43.85	0	0.00	43.85	1	9,303	0.01%
2019/03/04	10	44.85	10	44.65	44.70	0	9,893	0.00%
2019/02/25	5	43.85	0	0.00	43.85	5	10,606	0.05%
2019/02/22	2	43.60	0	0.00	43.60	2	10,647	0.02%
2019/02/20	1	43.60	0	0.00	44.05	1	10,551	0.01%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/14	6	44.84	1	44.55	44.55	5	10,780	0.05%
2019/02/13	6	45.48	6	45.13	45.65	0	10,803	0.00%
2019/02/12	1	45.20	1	45.50	45.55	0	10,689	0.00%
2019/01/29	1	43.50	0	0.00	43.65	1	10,456	0.01%
2019/01/28	1	44.15	0	0.00	43.85	1	10,508	0.01%
2019/01/25	6	44.52	2	43.85	43.85	4	10,632	0.04%
2019/01/23	2	45.28	2	45.40	45.40	0	10,602	0.00%
2019/01/21	0	0.00	3	46.65	46.65	-3	10,850	-0.03%
2019/01/17	5	46.22	3	46.10	46.10	2	11,343	0.02%
2019/01/16	1	46.80	4	46.80	46.80	-3	11,832	-0.03%
2019/01/15	40	47.55	40	46.80	48.00	0	11,916	0.00%
2019/01/14	0	0.00	0.3	47.30	47.55	-0.3	12,217	0.00%
2019/01/10	0	0.00	2	46.75	46.75	-2	13,226	-0.02%
2019/01/09	7	46.85	3	47.00	47.20	4	13,256	0.03%
2019/01/08	2	46.40	6	46.48	46.80	-4	13,112	-0.03%
2019/01/07	1.3	44.17	1	45.00	45.00	0.3	12,778	0.00%
2019/01/04	1	43.00	2	43.85	43.80	-1	12,633	-0.01%
2019/01/03	3	42.32	3	43.05	43.30	0	12,793	0.00%
2018/12/27	0	0.00	3	42.20	42.05	-3	13,354	-0.02%
2018/12/26	2.4	41.97	3	41.65	42.00	-0.7	13,706	0.00%
2018/12/25	2	41.55	11	41.57	41.85	-9	14,400	-0.06%
2018/12/24	9	42.53	0	0.00	42.00	9	14,374	0.06%
2018/12/22	6	43.66	3	44.00	43.35	3	14,453	0.02%
2018/12/21	0	0.00	2	43.73	42.85	-2	14,682	-0.01%
2018/12/19	1	42.00	0	0.00	42.00	1	14,930	0.01%
2018/12/18	0	0.00	1	41.90	42.00	-1	15,294	-0.01%
2018/12/17	7	42.00	1	41.95	42.00	6	16,118	0.04%
2018/12/13	0	0.00	6	42.30	42.25	-6	17,014	-0.04%
2018/12/11	0	0.00	2	42.00	42.05	-2	17,110	-0.01%
2018/12/10	2	41.53	2	41.65	42.00	0	17,110	0.00%
2018/12/07	1	42.50	1	42.00	42.00	0	17,289	0.00%
2018/12/06	3.2	41.90	2	41.75	42.00	1.2	17,399	0.01%
2018/12/05	2	42.95	3	42.63	42.35	-1	17,502	-0.01%
2018/12/04	1	43.90	0	0.00	43.05	1	17,561	0.01%
2018/12/03	3	43.32	2	43.48	43.50	1	17,574	0.01%
2018/11/30	4	43.40	7	43.58	42.70	-3	17,586	-0.02%
2018/11/29	4	43.34	1	44.65	42.85	3	17,471	0.02%
2018/11/28	7	41.39	7	41.69	42.00	0	17,670	0.00%
2018/11/27	10	41.40	9	42.02	42.05	1	17,497	0.01%
2018/11/26	14	41.76	4	41.23	43.00	10	17,106	0.06%
2018/11/23	2.5	43.04	3	43.08	42.95	-0.5	16,518	0.00%
2018/11/22	2	43.20	2	42.80	42.80	0	16,619	0.00%
2018/11/21	5	43.81	2	43.53	43.55	3	16,659	0.02%
2018/11/19	1	45.00	1	45.70	44.90	0	16,999	0.00%
2018/11/16	2	45.10	4	45.08	44.65	-2	17,340	-0.01%
2018/11/15	2	45.00	2	44.88	44.85	0	17,387	0.00%
2018/11/14	11	45.37	10	45.43	45.10	1	17,459	0.01%
2018/11/13	4	43.61	5	44.25	45.45	-1	17,434	-0.01%
2018/11/12	0	0.00	1	43.95	43.95	-1	17,616	-0.01%
2018/11/09	4	45.89	1	45.70	45.80	3	17,949	0.02%
2018/11/08	3	45.70	1	45.20	45.50	2	18,561	0.01%
2018/11/07	2	45.03	4	45.00	45.00	-2	18,827	-0.01%
2018/11/06	2	45.30	1	45.80	44.80	1	19,151	0.01%
2018/11/05	1	45.85	3	46.30	45.50	-2	19,218	-0.01%
2018/11/02	9	46.03	12	46.12	45.35	-3	19,466	-0.02%
2018/11/01	1	44.30	4	44.61	44.90	-3	19,434	-0.02%
2018/10/31	3	43.88	10	43.65	43.40	-7	19,750	-0.04%
2018/10/30	9	43.48	4	43.20	43.15	5	19,967	0.03%
2018/10/29	6	43.85	6	44.02	43.25	0	19,877	0.00%
2018/10/26	0	0.00	1	44.15	43.30	-1	19,683	-0.01%
2018/10/25	12	43.99	1	43.20	43.20	11	19,475	0.06%
2018/10/24	10	48.23	8	47.32	46.95	2	19,131	0.01%
2018/10/23	3	51.00	5	50.82	50.90	-2	18,589	-0.01%
2018/10/22	11	52.19	6.5	51.53	51.30	4.5	18,459	0.02%
2018/10/19	3	49.80	12	49.94	51.30	-9	18,041	-0.05%
2018/10/18	5	47.28	11	47.13	48.60	-6	17,362	-0.03%
2018/10/17	1	47.95	1	47.85	46.00	0	16,799	0.00%
2018/10/16	2	47.78	4	47.75	47.80	-2	16,704	-0.01%
2018/10/15	0	0.00	3	47.53	47.30	-3	16,678	-0.02%
2018/10/12	4	45.80	2	46.40	47.05	2	16,635	0.01%
2018/10/11	18	45.68	10	47.02	45.25	8	16,853	0.05%
2018/10/09	2	47.80	1	49.30	50.20	1	16,566	0.01%
2018/10/08	2	50.28	11	50.04	49.00	-9	16,293	-0.06%
2018/10/04	1	48.75	3	50.68	51.30	-2	15,838	-0.01%
2018/10/03	23	51.40	19	49.70	49.00	4	15,498	0.03%
2018/10/01	2	52.90	2	51.80	53.10	0	14,804	0.00%
2018/09/28	3	53.83	9	53.86	53.50	-6	14,574	-0.04%
2018/09/27	16	51.50	9	52.08	54.80	7	14,303	0.05%
2018/09/26	8	53.19	9	51.97	52.00	-1	14,006	-0.01%
2018/09/25	3	54.20	7	54.13	54.00	-4	13,820	-0.03%
2018/09/21	2	52.60	7	53.00	53.20	-5	13,491	-0.04%
2018/09/20	12	51.68	19	52.24	52.50	-7	13,152	-0.05%
2018/09/19	23	48.73	14	49.10	50.30	9	12,459	0.07%
2018/09/18	21	45.92	26	46.16	46.60	-5	11,924	-0.04%
2018/09/13	5	44.66	1	44.50	44.50	4	11,874	0.03%
2018/09/12	1	43.65	1	45.30	44.40	0	11,834	0.00%
2018/09/07	1	43.20	1	43.50	43.00	0	12,155	0.00%
2018/09/05	0	0.00	8	43.30	43.60	-8	12,709	-0.06%
2018/09/04	2	43.28	1	43.25	43.25	1	12,711	0.01%
2018/09/03	8	44.87	5	43.65	43.00	3	12,843	0.02%
2018/08/31	1	46.45	2	46.40	46.40	-1	12,800	-0.01%
2018/08/30	2	46.68	2	46.48	46.40	0	12,881	0.00%
2018/08/29	0	0.00	1	46.40	46.40	-1	13,091	-0.01%
2018/08/28	3	46.23	2	46.70	47.00	1	13,420	0.01%
2018/08/27	0	0.00	1	45.50	45.50	-1	14,187	-0.01%
2018/08/24	6	45.83	1	45.60	45.50	5	14,879	0.03%
2018/08/23	4	48.95	3	49.05	49.10	1	14,732	0.01%
2018/08/22	11	49.65	12	49.19	49.00	-1	14,544	-0.01%
2018/08/21	4	48.21	16	48.31	47.85	-12	14,216	-0.08%
2018/08/20	0	0.00	4	48.30	48.35	-4	14,206	-0.03%
2018/08/17	27	48.38	28	48.01	47.70	-1	14,116	-0.01%
2018/08/16	25	48.13	18	48.33	47.55	7	14,007	0.05%
2018/08/15	42	48.33	28	48.65	48.65	14	13,820	0.10%
2018/08/14	45	47.35	45	47.41	48.60	0	13,596	0.00%
2018/08/13	5	44.40	3	44.90	44.20	2	12,965	0.02%
2018/08/10	26	44.21	28	44.33	44.45	-2	12,769	-0.02%
2018/08/09	6	42.95	3	43.32	43.05	3	12,528	0.02%
2018/08/08	41	43.90	54	43.61	42.30	-13	12,499	-0.10%
2018/08/07	26	42.40	23	42.60	42.55	3	12,519	0.02%
2018/08/06	15	42.38	21	40.46	43.20	-6	12,948	-0.05%
2018/08/03	13	39.92	15	39.93	39.90	-2	12,645	-0.02%
2018/08/02	1	38.25	0	0.00	38.45	1	12,563	0.01%
2018/07/27	1	38.80	4	38.43	38.20	-3	13,018	-0.02%
2018/07/26	3	38.12	2	38.20	38.60	1	13,125	0.01%
2018/07/25	2	38.08	1	37.90	38.05	1	13,286	0.01%
2018/07/24	2	37.10	1	37.00	37.30	1	13,648	0.01%
2018/07/20	1	38.20	5	37.20	37.00	-4	14,122	-0.03%
2018/07/19	1	39.20	0	0.00	38.40	1	14,329	0.01%
2018/07/18	0	0.00	15	38.85	39.05	-15	14,832	-0.10%
2018/07/17	16	38.71	4	38.91	38.75	12	15,220	0.08%
2018/07/16	0	0.00	2	37.05	37.25	-2	15,097	-0.01%
2018/07/11	1	36.65	1	36.70	36.60	0	15,762	0.00%
2018/07/10	2	36.53	3	36.97	37.10	-1	15,879	-0.01%
2018/07/09	0	0.00	3	37.17	36.95	-3	15,965	-0.02%
2018/07/05	5	36.60	0	0.00	36.05	5	16,341	0.03%
2018/06/27	1	37.00	0	0.00	37.10	1	18,199	0.01%
2018/06/26	2	36.40	1	36.65	36.65	1	18,140	0.01%
2018/06/22	1	37.35	0	0.00	37.60	1	18,084	0.01%
2018/06/21	1	38.95	0	0.00	38.80	1	18,300	0.01%
2018/06/20	5	39.17	0	0.00	38.60	5	18,450	0.03%
2018/06/19	13	40.07	13	40.62	39.75	0	18,457	0.00%
2018/06/15	1	38.50	14	39.17	40.00	-13	18,233	-0.07%
2018/06/14	7	39.04	10	39.45	38.20	-3	17,948	-0.02%
2018/06/13	12	38.00	7	38.96	38.90	5	17,594	0.03%
2018/06/11	9	37.06	1	37.00	36.85	8	17,491	0.05%
2018/06/08	0	0.00	2	38.95	37.95	-2	17,661	-0.01%
2018/06/07	14	38.09	15	37.87	37.85	-1	17,384	-0.01%
2018/06/06	4	38.15	6	38.08	38.00	-2	17,431	-0.01%
2018/06/05	0	0.00	23	37.73	37.50	-23	17,499	-0.13%
2018/06/04	15	37.55	8	38.20	37.60	7	17,321	0.04%
2018/06/01	8	34.87	13	34.70	35.70	-5	16,652	-0.03%
2018/05/30	1	32.20	1	32.20	32.30	0	16,880	0.00%
2018/05/29	1	32.80	5	32.46	32.75	-4	17,850	-0.02%
2018/05/28	2	32.00	0	0.00	31.90	2	18,877	0.01%
2018/05/25	1	32.20	6	32.33	32.10	-5	18,965	-0.03%
2018/05/24	7	32.75	1	32.60	32.60	6	19,129	0.03%
2018/05/23	1	32.25	1	32.30	32.55	0	19,353	0.00%
2018/05/22	5	32.95	4	33.19	32.60	1	19,394	0.01%
2018/05/21	8	33.75	0	0.00	33.50	8	19,442	0.04%
2018/05/18	3	33.95	2	34.15	33.60	1	19,370	0.01%
2018/05/17	5	34.00	0	0.00	33.85	5	19,265	0.03%
2018/05/16	3	33.73	2	33.95	33.80	1	19,165	0.01%
2018/05/15	3	34.35	8	34.23	34.00	-5	19,094	-0.03%
2018/05/14	5	33.70	4.2	33.83	33.35	0.8	18,926	0.00%
2018/05/11	0	0.00	1	34.55	34.80	-1	18,371	-0.01%
2018/05/10	4	33.76	1	34.45	34.10	3	18,209	0.02%
2018/05/08	1	33.10	1	33.55	33.50	0	17,997	0.00%
2018/05/07	3	33.30	6	32.93	33.25	-3	17,972	-0.02%
2018/05/04	4	32.30	3	32.25	32.25	1	17,775	0.01%
2018/05/03	1	33.10	0	0.00	32.75	1	17,692	0.01%
2018/05/02	12	33.71	2	33.88	33.80	10	17,796	0.06%
2018/04/30	16	33.56	8	33.73	34.00	8	17,715	0.05%
2018/04/27	3	32.38	3	31.67	32.80	0	17,368	0.00%
2018/04/26	12	31.60	19	31.81	31.75	-7	17,300	-0.04%
2018/04/25	4	31.25	5	31.36	32.40	-1	17,058	-0.01%
2018/04/24	12	32.21	4	32.63	31.35	8	16,798	0.05%
2018/04/23	8	34.51	14	34.71	34.75	-6	16,371	-0.04%
2018/04/19	5	33.30	8	32.91	33.20	-3	15,831	-0.02%
2018/04/18	2	30.60	2	30.50	30.85	0	15,481	0.00%
2018/04/17	2	30.03	5	30.22	30.05	-3	15,607	-0.02%
2018/04/16	3	31.00	4	30.85	30.40	-1	15,837	-0.01%
2018/04/12	1	31.75	0	0.00	31.75	1	16,733	0.01%
2018/04/11	0	0.00	4	32.00	32.40	-4	17,304	-0.02%
2018/04/10	16	32.46	11	32.10	31.60	5	17,095	0.03%
2018/04/09	6	32.02	4	31.96	32.50	2	16,695	0.01%
2018/04/03	6	30.88	8	30.79	30.45	-2	16,402	-0.01%
2018/04/02	5	30.30	0	0.00	30.65	5	16,248	0.03%
2018/03/31	7	29.41	1	29.85	29.70	6	15,958	0.04%
2018/03/30	0	0.00	1	28.90	29.00	-1	15,797	-0.01%
2018/03/28	0.2	27.70	0	0.00	27.70	0.2	15,615	0.00%
2018/03/27	0	0.00	7	27.42	28.30	-7	15,603	-0.04%
2018/03/26	1	28.10	0	0.00	26.80	1	15,503	0.01%
2018/03/23	2	28.25	2	28.10	28.25	0	15,275	0.00%
2018/03/20	1	28.20	2	28.88	28.60	-1	14,864	-0.01%
2018/03/19	1	28.85	0	0.00	28.50	1	14,709	0.01%
2018/03/15	3	29.52	0	0.00	29.40	3	14,478	0.02%
2018/03/14	2	28.93	3	29.63	29.75	-1	14,263	-0.01%
2018/03/12	1	28.20	2	28.70	28.80	-1	13,710	-0.01%
2018/03/09	1	27.70	0	0.00	27.50	1	13,492	0.01%
2018/03/08	1	29.15	4	28.75	28.60	-3	13,144	-0.02%
2018/03/07	1	27.90	3	28.15	27.95	-2	12,914	-0.02%
2018/03/06	2	28.60	3	28.72	28.80	-1	12,618	-0.01%
2018/03/05	11	29.99	11	29.85	29.40	0	12,248	0.00%
2018/03/02	15	27.97	3	28.23	28.80	12	11,497	0.10%
2018/03/01	1	27.15	6	26.84	27.70	-5	10,438	-0.05%
2018/02/27	3	24.95	1	25.15	25.20	2	9,336	0.02%
2018/02/26	2	25.45	1	25.80	25.35	1	9,170	0.01%
2018/02/23	1	25.70	1	25.30	25.00	0	8,916	0.00%
2018/02/22	1	24.80	4	24.54	24.50	-3	8,601	-0.03%
2018/02/21	0	0.00	5	24.50	24.50	-5	8,393	-0.06%
2018/02/06	0	0.00	1	22.05	21.30	-1	8,053	-0.01%
2018/02/02	1	23.65	0	0.00	23.55	1	7,844	0.01%
2018/02/01	3	24.08	1	23.90	23.75	2	7,852	0.03%
2018/01/31	1	23.80	0	0.00	24.40	1	7,812	0.01%
2018/01/30	3	23.50	0	0.00	23.65	3	7,702	0.04%
2018/01/29	0	0.00	3	24.30	24.35	-3	7,678	-0.04%
2018/01/26	0	0.00	1	24.25	24.20	-1	7,752	-0.01%
2018/01/25	4	24.61	3	24.77	24.60	1	8,332	0.01%
2018/01/24	2	23.60	3	24.05	24.00	-1	8,182	-0.01%
2018/01/23	1	23.30	0	0.00	22.85	1	8,008	0.01%
2018/01/17	8	24.00	0	0.00	24.00	8	7,678	0.10%
2018/01/11	0	0.00	2	25.88	25.20	-2	7,472	-0.03%
2018/01/10	1	25.30	5	25.63	25.30	-4	7,221	-0.06%
2018/01/09	6	24.92	1	25.85	24.80	5	6,780	0.07%
2018/01/08	1	24.80	0	0.00	24.85	1	6,332	0.02%
2018/01/05	3	23.45	10	23.10	23.50	-7	5,586	-0.13%
2018/01/04	1	21.60	1	21.85	21.50	0	4,821	0.00%
2018/01/02	1	22.50	0	0.00	22.00	1	4,589	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-苑裡券商分點個股進出
元大-苑裡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-苑裡 券商分點個股進出 元大-苑裡 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-苑裡券商分點個股進出
元大-苑裡券商分點全部個股操作績效/獲利分析