大成鋼 (2027)-第一金-豐原券商分點個股進出

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
▲0.50
漲幅
+1.36%
成交量
4,625張
產業
上市鋼鐵類股
1794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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/05/10	0	36.75	0	0.00	37.15	0	6,706	0.00%
2024/05/09	0.1	36.82	0	0.00	36.65	0.1	6,672	0.00%
2024/05/07	0	0.00	0	37.00	37.20	0	6,640	0.00%
2024/05/06	0.4	37.20	0	0.00	37.15	0.4	6,575	0.01%
2024/05/03	0	37.30	0.2	37.35	37.30	-0.2	6,538	0.00%
2024/05/02	0	0.00	0.1	37.15	37.60	-0.1	6,489	0.00%
2024/04/29	1	36.70	3	36.90	37.25	-2	6,371	-0.03%
2024/04/26	0	36.70	4	36.60	36.65	-4	6,315	-0.06%
2024/04/25	0	36.85	0	0.00	36.65	0	6,293	0.00%
2024/04/24	0	37.25	1.9	37.22	37.10	-1.8	6,260	-0.03%
2024/04/23	0	0.00	1.2	37.69	37.80	-1.2	6,238	-0.02%
2024/04/22	0	37.55	1	37.80	37.60	-1	6,242	-0.02%
2024/04/19	5.2	37.82	3	38.18	37.70	2.2	6,156	0.04%
2024/04/18	1	38.20	6	37.96	37.80	-5	5,910	-0.08%
2024/04/16	10.1	36.70	1	36.75	36.70	9.1	5,459	0.17%
2024/04/15	2	36.93	1	36.85	36.70	1	5,378	0.02%
2024/04/12	1	36.60	0	0.00	36.50	1	5,281	0.02%
2024/04/11	0	0.00	0	36.75	36.65	0	5,268	0.00%
2024/04/10	1	37.80	1	37.00	37.00	0	5,292	0.00%
2024/04/09	0.1	37.65	0	0.00	37.50	0.1	5,222	0.00%
2024/04/08	0	0.00	3	36.65	36.60	-3	5,021	-0.06%
2024/04/03	2	37.05	5	36.50	36.10	-3	5,001	-0.06%
2024/04/02	6	36.09	0	0.00	36.10	6	4,885	0.12%
2024/04/01	1	36.40	0	0.00	36.40	1	4,908	0.02%
2024/03/29	0	36.50	31	36.70	36.50	-31	4,878	-0.63%
2024/03/27	0	0.00	2	36.25	36.65	-2	4,780	-0.04%
2024/03/26	3	36.30	0	0.00	36.45	3	4,921	0.06%
2024/03/25	1	36.60	4	36.53	36.70	-3	5,151	-0.06%
2024/03/22	6	37.38	0	0.00	37.10	6	5,369	0.11%
2024/03/21	0	0.00	18	36.77	37.15	-18	5,672	-0.32%
2024/03/20	0	0.00	1	36.65	36.40	-1	6,326	-0.02%
2024/03/19	1	36.50	1	36.55	36.30	0	6,232	0.00%
2024/03/15	0.1	35.95	0	0.00	36.30	0.1	6,167	0.00%
2024/03/14	0	0.00	28.5	36.11	36.30	-28.5	6,131	-0.47%
2024/03/13	1	35.70	0	0.00	35.70	1	6,124	0.02%
2024/03/12	0	0.00	2	36.03	36.20	-2	6,083	-0.03%
2024/03/11	1	35.50	0	0.00	35.60	1	6,087	0.02%
2024/03/08	3.1	35.39	0	0.00	35.45	3.1	6,111	0.05%
2024/03/07	1	35.65	0.2	35.80	35.85	0.8	6,149	0.01%
2024/03/06	1	36.00	0	0.00	36.05	1	6,233	0.02%
2024/03/05	3.6	35.95	0	0.00	36.00	3.6	6,241	0.06%
2024/03/01	5.3	36.04	0.1	36.00	36.05	5.3	6,279	0.08%
2024/02/29	1	35.80	0.2	35.95	35.90	0.8	6,305	0.01%
2024/02/27	103.6	36.07	3	35.95	35.80	100.6	6,304	1.60%	大買/
2024/02/26	1.1	36.25	0	0.00	36.15	1.1	6,298	0.02%
2024/02/23	5	36.32	0	0.00	36.20	5	6,355	0.08%
2024/02/22	0.4	36.35	1	36.40	36.45	-0.7	6,445	-0.01%
2024/02/21	5	36.40	1	36.45	36.30	4	6,463	0.06%
2024/02/20	0	36.55	1	36.40	36.40	-1	6,548	-0.01%
2024/02/16	2	36.32	1	36.20	36.30	1	6,801	0.01%
2024/02/15	0	0.00	3.2	35.91	36.20	-3.2	6,797	-0.05%
2024/02/05	1	36.35	0	0.00	36.35	1	6,770	0.01%
2024/02/02	0.3	36.90	0	0.00	36.80	0.3	6,742	0.00%
2024/01/30	6	37.05	0	0.00	36.95	6	6,760	0.09%
2024/01/29	5	37.30	0	0.00	37.40	5	6,774	0.07%
2024/01/24	1	37.25	3	37.47	37.25	-2	6,855	-0.03%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/22	2	36.70	0	0.00	36.70	2	6,892	0.03%
2024/01/19	2.8	36.56	0	0.00	36.60	2.8	6,889	0.04%
2024/01/18	0.1	36.70	0	0.00	36.60	0.1	6,886	0.00%
2024/01/17	4.1	36.68	0.2	36.75	36.50	3.9	6,886	0.06%
2024/01/16	6	37.11	2.5	37.15	37.05	3.5	6,790	0.05%
2024/01/15	1	37.45	1	37.40	37.40	0	6,745	0.00%
2024/01/12	0.1	37.55	0	0.00	37.50	0.1	6,772	0.00%
2024/01/11	1.5	37.37	0	0.00	37.40	1.5	6,788	0.02%
2024/01/10	3	37.43	6	38.06	37.50	-3	6,933	-0.04%
2024/01/09	0.1	38.45	0	0.00	38.30	0.1	6,862	0.00%
2024/01/08	0.2	38.95	1	38.90	38.95	-0.8	6,838	-0.01%
2024/01/05	1	39.00	1	38.95	39.00	0	6,857	0.00%
2024/01/04	0.4	38.95	1	39.25	39.10	-0.6	6,870	-0.01%
2024/01/03	1.2	39.31	22	39.37	39.25	-20.8	6,890	-0.30%
2024/01/02	0	0.00	2	39.60	39.65	-2	6,866	-0.03%
2023/12/28	1	39.20	0.1	39.30	39.50	0.9	6,803	0.01%
2023/12/27	0.2	39.20	0	0.00	39.35	0.2	6,814	0.00%
2023/12/26	7	39.51	0	0.00	39.50	7	6,754	0.10%
2023/12/25	1	39.90	0	0.00	39.45	1	6,760	0.01%
2023/12/22	3	39.30	4	39.24	39.20	-1	6,693	-0.01%
2023/12/21	1	39.40	2	39.58	39.35	-1	6,577	-0.02%
2023/12/20	8	39.99	8.4	39.84	39.70	-0.4	6,433	-0.01%
2023/12/19	5	39.58	0	0.00	39.70	5	6,198	0.08%
2023/12/18	19.4	40.06	9.2	39.87	39.75	10.2	5,956	0.17%
2023/12/15	9.1	40.01	10.8	39.83	39.55	-1.7	5,561	-0.03%
2023/12/14	0.1	38.22	0	0.00	38.20	0.1	4,839	0.00%
2023/12/13	0.8	38.17	0	0.00	38.00	0.8	5,071	0.01%
2023/12/12	0	38.35	0	0.00	38.35	0	5,345	0.00%
2023/12/11	0	38.40	0	0.00	38.40	0	5,332	0.00%
2023/12/08	3.1	38.32	0	0.00	38.40	3.1	5,310	0.06%
2023/12/07	0	38.93	0	0.00	38.80	0	5,187	0.00%
2023/12/06	5	39.15	0	0.00	39.15	5	5,176	0.10%
2023/12/05	0	38.90	13	39.07	38.95	-13	5,154	-0.25%
2023/12/04	1	39.20	2	39.08	39.25	-1	5,231	-0.02%
2023/12/01	5.1	39.10	16	39.01	38.85	-10.9	5,216	-0.21%
2023/11/30	0	0.00	2.2	38.50	38.65	-2.2	5,124	-0.04%
2023/11/28	2	38.70	10	38.35	38.65	-8	5,256	-0.15%
2023/11/27	4	38.30	10	38.24	38.10	-6	5,263	-0.11%
2023/11/24	2	38.60	2	38.45	38.35	0	5,258	0.00%
2023/11/22	10	38.54	3	38.50	38.60	7	5,234	0.13%
2023/11/21	13	38.25	0	0.00	38.50	13	5,185	0.25%
2023/11/20	3.3	38.15	2	38.03	38.05	1.3	5,091	0.03%
2023/11/17	4	38.25	2.2	38.23	38.10	1.8	5,070	0.04%
2023/11/16	3	38.02	5	38.07	38.15	-2	5,020	-0.04%
2023/11/15	0	0.00	2.1	36.85	37.05	-2.1	4,845	-0.04%
2023/11/14	3	36.33	1	36.25	36.50	2	4,922	0.04%
2023/11/13	2	36.70	2	36.90	36.60	0	4,976	0.00%
2023/11/08	8	37.21	0	0.00	37.20	8	5,457	0.15%
2023/11/02	0	0.00	10	36.95	36.95	-10	5,721	-0.17%
2023/11/01	1	37.00	0	0.00	36.65	1	5,768	0.02%
2023/10/31	0	0.00	3	37.13	37.05	-3	5,851	-0.05%
2023/10/30	2	36.95	0	0.00	37.10	2	6,064	0.03%
2023/10/26	0.1	36.65	0	0.00	36.50	0.1	6,374	0.00%
2023/10/25	2	36.85	0	0.00	36.90	2	7,181	0.03%
2023/10/24	2	36.45	1.7	36.25	36.45	0.3	7,838	0.00%
2023/10/20	0.1	36.35	0	0.00	36.15	0.1	8,419	0.00%
2023/10/19	0.1	36.85	4	36.80	36.80	-3.9	8,595	-0.05%
2023/10/18	0	0.00	1	37.30	36.65	-1	8,901	-0.01%
2023/10/16	0	0.00	1	37.45	37.35	-1	9,295	-0.01%
2023/10/12	0	0.00	2	37.20	37.40	-2	9,474	-0.02%
2023/10/11	1	37.15	0	0.00	37.35	1	9,524	0.01%
2023/10/06	0	0.00	1	36.70	36.75	-1	9,518	-0.01%
2023/10/05	0	0.00	1	36.75	36.65	-1	9,569	-0.01%
2023/10/04	2	36.33	0	0.00	36.45	2	9,591	0.02%
2023/10/03	7.4	36.28	0	0.00	36.15	7.4	9,588	0.08%
2023/10/02	0	0.00	1	36.65	36.65	-1	9,602	-0.01%
2023/09/26	1.3	37.45	2	37.60	37.45	-0.7	9,665	-0.01%
2023/09/25	0	0.00	0.3	38.00	38.00	-0.3	9,676	0.00%
2023/09/22	3.6	37.85	0	0.00	38.15	3.6	9,667	0.04%
2023/09/21	0	0.00	1	38.20	37.95	-1	9,652	-0.01%
2023/09/20	2.1	38.62	1	38.60	38.40	1.1	9,623	0.01%
2023/09/19	0	0.00	6	38.45	38.40	-6	9,625	-0.06%
2023/09/18	1.5	38.88	1	38.90	38.70	0.5	9,616	0.01%
2023/09/15	39	37.10	45.4	37.86	38.50	-6.4	9,394	-0.07%
2023/09/14	0	0.00	2	36.70	36.75	-2	9,158	-0.02%
2023/09/13	0	0.00	1	36.35	36.40	-1	9,235	-0.01%
2023/09/12	0.2	36.05	0	0.00	36.20	0.2	9,426	0.00%
2023/09/11	2.4	36.02	1	36.10	36.05	1.4	9,635	0.01%
2023/09/07	3.5	35.84	0	0.00	35.75	3.5	9,781	0.04%
2023/09/06	4.2	36.58	1	36.50	36.45	3.2	9,722	0.03%
2023/09/05	2	37.13	1.2	37.10	37.25	0.8	9,727	0.01%
2023/09/04	0	0.00	5.6	36.56	37.20	-5.6	9,828	-0.06%
2023/09/01	3	36.42	0	0.00	36.50	3	9,728	0.03%
2023/08/31	1	36.45	0	0.00	36.30	1	9,783	0.01%
2023/08/30	0	0.00	1	36.20	36.25	-1	10,015	-0.01%
2023/08/29	5	35.70	0	0.00	35.75	5	10,067	0.05%
2023/08/28	2	35.85	0	0.00	35.90	2	10,061	0.02%
2023/08/25	3	36.00	2	36.03	35.90	1	10,129	0.01%
2023/08/24	11.1	35.86	0	0.00	35.95	11.1	10,120	0.11%
2023/08/23	1	36.05	0	0.00	35.95	1	10,120	0.01%
2023/08/21	2.2	36.40	0	0.00	36.30	2.2	10,124	0.02%
2023/08/18	24	36.28	21	37.18	37.00	3	10,110	0.03%
2023/08/17	0	0.00	1	35.60	36.45	-1	10,050	-0.01%
2023/08/16	6.6	36.15	12	35.95	36.30	-5.4	10,040	-0.05%
2023/08/15	5.1	37.56	3	37.57	37.00	2.1	9,926	0.02%
2023/08/14	8.5	37.77	0	0.00	37.75	8.5	9,799	0.09%
2023/08/11	11	39.23	0	0.00	39.45	11	9,620	0.11%
2023/08/10	1	39.55	0	0.00	39.80	1	9,544	0.01%
2023/08/09	1	39.95	0	0.00	40.05	1	9,515	0.01%
2023/08/08	0	40.30	1	40.25	40.40	-1	9,482	-0.01%
2023/08/07	1	39.95	0	0.00	40.50	1	9,485	0.01%
2023/08/04	4.6	40.16	1	40.45	40.45	3.6	9,448	0.04%
2023/08/02	2	40.20	6.1	40.28	40.15	-4.1	9,483	-0.04%
2023/08/01	3	39.43	1	39.40	39.40	2	9,383	0.02%
2023/07/31	5	39.63	0	0.00	39.50	5	9,346	0.05%
2023/07/28	25.1	39.98	2	40.03	39.95	23.1	9,096	0.25%
2023/07/27	1	49.15	37.1	49.71	49.90	-36.1	8,302	-0.44%
2023/07/26	2	48.98	3	48.95	48.90	-1	7,702	-0.01%
2023/07/25	6	49.00	16	49.16	48.95	-10	7,395	-0.14%
2023/07/24	5	48.60	10.1	48.80	48.80	-5.1	7,187	-0.07%
2023/07/21	4	48.49	3	49.35	48.70	1	7,075	0.01%
2023/07/20	3.1	49.40	37.2	49.44	49.45	-34.1	6,883	-0.50%
2023/07/19	4	47.59	0	0.00	47.80	4	6,469	0.06%
2023/07/18	1	47.65	1	47.45	47.95	0	6,483	0.00%
2023/07/17	4	47.95	0	0.00	48.00	4	6,400	0.06%
2023/07/14	2	47.80	0	47.95	47.75	2	6,419	0.03%
2023/07/13	1	47.45	0	0.00	47.45	1	6,444	0.02%
2023/07/12	2	46.90	0	0.00	47.00	2	6,470	0.03%
2023/07/07	0	0.00	1	47.10	47.15	-1	6,701	-0.01%
2023/07/06	5	47.56	5	47.90	47.50	0	6,724	0.00%
2023/07/05	9	48.04	40	48.10	48.05	-31	6,681	-0.46%
2023/07/04	3	48.05	1.2	47.99	48.20	1.8	6,685	0.03%
2023/07/03	6.2	48.02	10	47.59	47.95	-3.8	6,792	-0.06%
2023/06/29	9	47.45	3	47.35	47.35	6	6,857	0.09%
2023/06/28	0.5	47.55	5	47.55	47.55	-4.5	6,852	-0.07%
2023/06/27	5	48.00	1	48.10	47.45	4	6,872	0.06%
2023/06/26	5.3	47.46	1	47.40	47.60	4.3	6,845	0.06%
2023/06/21	1	47.15	0	0.00	47.30	1	6,845	0.01%
2023/06/20	1	47.50	1	47.35	47.50	0	6,847	0.00%
2023/06/16	2	48.45	0	0.00	48.35	2	6,840	0.03%
2023/06/15	6	47.62	1	47.31	47.95	5	6,728	0.07%
2023/06/14	0	0.00	3	46.97	47.00	-3	6,682	-0.05%
2023/06/13	3	46.35	0	0.00	46.40	3	6,970	0.04%
2023/06/12	3	46.95	0	0.00	46.95	3	7,263	0.04%
2023/06/09	10	47.30	2	46.93	47.40	8	8,323	0.10%
2023/06/08	0	0.00	7.1	47.37	47.25	-7.1	8,588	-0.08%
2023/06/07	4	47.00	7	46.96	47.00	-3	8,554	-0.04%
2023/06/06	2.1	46.95	8	46.89	46.90	-5.9	8,634	-0.07%
2023/06/05	9.3	46.97	12.1	46.56	46.90	-2.8	8,690	-0.03%
2023/06/02	0	0.00	6	45.55	45.70	-6	8,633	-0.07%
2023/06/01	0.1	45.45	4	45.36	45.45	-3.9	8,797	-0.04%
2023/05/31	1	45.10	1	45.40	45.10	0	8,817	0.00%
2023/05/30	1	45.20	1	45.35	45.25	0	8,776	0.00%
2023/05/29	0	0.00	1	45.25	45.25	-1	8,852	-0.01%
2023/05/26	0	0.00	2	45.00	44.95	-2	8,870	-0.02%
2023/05/24	0	0.00	0.1	45.45	45.60	-0.1	8,931	0.00%
2023/05/23	1.2	45.78	2	45.60	45.40	-0.8	8,963	-0.01%
2023/05/22	5	45.40	0	0.00	45.50	5	8,960	0.06%
2023/05/17	7	44.74	0	0.00	44.70	7	9,283	0.08%
2023/05/16	0	0.00	1	44.60	44.70	-1	9,368	-0.01%
2023/05/15	0.1	44.05	0	0.00	44.05	0.1	9,356	0.00%
2023/05/12	0.5	44.25	1	44.30	43.90	-0.5	9,421	-0.01%
2023/05/11	0.5	44.25	1	44.30	44.35	-0.5	9,425	-0.01%
2023/05/10	3	44.60	2	44.45	44.60	1	9,459	0.01%
2023/05/09	4.3	44.75	3	44.45	44.45	1.3	9,511	0.01%
2023/05/08	6	45.56	6	45.61	45.45	0	9,438	0.00%
2023/05/05	3	45.05	12	44.90	45.00	-9	9,411	-0.10%
2023/05/03	4	44.60	0	0.00	44.55	4	9,806	0.04%
2023/05/02	1.4	44.62	0	0.00	44.85	1.4	9,999	0.01%
2023/04/27	1	43.90	0	0.00	43.85	1	10,157	0.01%
2023/04/26	1	42.95	0	0.00	43.25	1	10,176	0.01%
2023/04/25	2.2	43.69	0	0.00	43.40	2.2	10,141	0.02%
2023/04/24	3	44.20	0	0.00	44.05	3	10,117	0.03%
2023/04/21	0.1	44.40	0	0.00	44.20	0.1	10,201	0.00%
2023/04/20	3	44.97	0	0.00	44.85	3	10,184	0.03%
2023/04/19	5	45.15	0	0.00	45.05	5	10,215	0.05%
2023/04/18	6.1	45.25	0	0.00	45.35	6.1	10,145	0.06%
2023/04/17	3	45.63	2	45.65	45.70	1	10,104	0.01%
2023/04/14	2	45.40	1	45.35	45.35	1	10,046	0.01%
2023/04/13	2	45.70	0	0.00	45.45	2	10,047	0.02%
2023/04/12	7	45.62	0.5	45.55	45.30	6.6	10,044	0.07%
2023/04/11	2	44.95	2	44.80	44.80	0	9,940	0.00%
2023/04/10	0	0.00	2	44.95	44.90	-2	9,940	-0.02%
2023/04/07	0.3	45.00	0	0.00	44.85	0.3	9,949	0.00%
2023/04/06	2.4	44.83	0	0.00	44.85	2.4	10,057	0.02%
2023/03/31	0	0.00	1	45.65	45.50	-1	10,114	-0.01%
2023/03/30	0	0.00	1	45.40	45.60	-1	10,624	-0.01%
2023/03/29	0	0.00	0.1	45.50	45.40	-0.1	11,252	0.00%
2023/03/27	2	45.55	1	45.40	45.50	1	12,350	0.01%
2023/03/24	3.2	45.32	0.1	45.30	45.15	3.1	12,834	0.02%
2023/03/23	41.4	45.26	0	0.00	45.25	41.4	13,167	0.31%
2023/03/22	3	45.48	6	45.55	45.50	-3	13,439	-0.02%
2023/03/21	0.2	45.60	9	45.47	45.30	-8.8	13,955	-0.06%
2023/03/20	5	45.31	1	45.20	45.20	4	14,144	0.03%
2023/03/17	0.8	45.31	6	45.15	45.45	-5.2	14,211	-0.04%
2023/03/16	8	44.95	3	44.98	44.50	5	14,219	0.04%
2023/03/15	5.4	46.35	3	45.87	45.80	2.4	14,140	0.02%
2023/03/14	11.9	46.89	13.1	47.01	46.55	-1.2	14,124	-0.01%
2023/03/13	6	44.98	6.1	44.54	45.35	-0.1	13,791	0.00%
2023/03/10	1	44.50	5	44.53	44.40	-4	13,477	-0.03%
2023/03/09	3	45.03	2	44.70	44.70	1	13,485	0.01%
2023/03/08	1.1	44.90	2.5	45.04	45.10	-1.5	13,415	-0.01%
2023/03/07	7	45.11	4	44.98	45.00	3	13,319	0.02%
2023/03/06	2.1	44.41	11	44.31	44.50	-8.9	13,125	-0.07%
2023/03/03	1	43.55	11	43.61	43.60	-10	12,992	-0.08%
2023/03/02	1	43.00	0	0.00	43.40	1	13,007	0.01%
2023/02/24	1	43.50	0	0.00	43.50	1	13,046	0.01%
2023/02/23	0	0.00	3	43.60	43.60	-3	13,118	-0.02%
2023/02/22	5	43.10	1	43.05	43.20	4	13,291	0.03%
2023/02/21	4	43.40	9	43.34	43.45	-5	13,412	-0.04%
2023/02/20	3	42.98	3	43.22	43.50	0	13,750	0.00%
2023/02/17	12	42.70	0	0.00	42.80	12	14,206	0.08%
2023/02/16	3.9	43.10	0	43.05	43.10	3.9	14,818	0.03%
2023/02/15	21	43.14	0	0.00	42.90	21	14,935	0.14%
2023/02/14	0.1	44.00	0	0.00	43.95	0.1	14,645	0.00%
2023/02/13	2	43.88	9	43.99	44.15	-7	14,664	-0.05%
2023/02/10	3	43.87	0	0.00	43.80	3	14,750	0.02%
2023/02/09	0	0.00	5	44.45	44.40	-5	14,925	-0.03%
2023/02/08	2	44.15	7.1	44.19	44.20	-5.1	14,944	-0.03%
2023/02/06	2	43.90	0	0.00	43.95	2	14,902	0.01%
2023/02/03	13	44.24	1	44.20	44.20	12	14,902	0.08%
2023/02/02	0	44.50	0	0.00	44.95	0	14,847	0.00%
2023/02/01	0	44.75	0	0.00	44.90	0	14,751	0.00%
2023/01/31	0.1	44.90	20	44.50	44.80	-19.9	14,533	-0.14%
2023/01/30	1	44.30	6	44.26	44.30	-5	14,397	-0.03%
2023/01/17	10	43.45	6.1	43.30	43.50	3.9	14,281	0.03%
2023/01/16	12	43.08	10	43.26	43.00	2	14,298	0.01%
2023/01/13	7	43.11	0	0.00	43.00	7	14,313	0.05%
2023/01/12	10	43.50	4	43.46	43.40	6	14,410	0.04%
2023/01/11	0	0.00	5	43.45	43.20	-5	14,393	-0.03%
2023/01/10	6	42.93	1	43.05	42.90	5	14,346	0.03%
2023/01/09	0	0.00	3.1	42.75	42.75	-3.1	14,339	-0.02%
2023/01/05	0	0.00	2	42.40	42.25	-2	14,714	-0.01%
2023/01/03	2	42.35	2.1	42.55	42.60	0	14,803	0.00%
2022/12/30	1.1	42.43	64	42.08	42.40	-62.9	14,786	-0.43%
2022/12/29	3.1	41.60	0	0.00	41.35	3.1	14,795	0.02%
2022/12/28	5	42.17	3	42.40	41.65	2	14,922	0.01%
2022/12/27	1	42.20	3	42.15	42.25	-2	15,021	-0.01%
2022/12/26	6	42.52	0	0.00	42.10	6	15,103	0.04%
2022/12/23	33	42.93	28	43.06	43.15	5	15,177	0.03%
2022/12/22	2	43.73	3.1	43.65	44.00	-1.1	15,033	-0.01%
2022/12/21	51.1	42.83	29	42.75	43.00	22.1	14,606	0.15%
2022/12/20	1	42.25	0	41.90	41.50	1	14,020	0.01%
2022/12/19	20.1	42.18	2	42.00	42.00	18.1	13,648	0.13%
2022/12/16	45	44.38	19	43.91	43.55	26	13,086	0.20%
2022/12/15	6	45.06	18	44.80	44.75	-12	12,606	-0.10%
2022/12/14	3	43.43	3.5	43.98	44.20	-0.5	12,315	0.00%
2022/12/13	3	44.22	16	43.94	43.60	-13	12,024	-0.11%
2022/12/12	8	41.97	4	42.25	42.45	4	11,484	0.03%
2022/12/09	4	43.27	1	43.10	43.15	3	11,255	0.03%
2022/12/08	1	43.30	7.2	43.21	43.20	-6.2	11,166	-0.06%
2022/12/07	3	43.32	3	43.28	43.10	0	11,063	0.00%
2022/12/06	8	43.29	5.1	43.45	42.80	2.9	10,897	0.03%
2022/12/05	5.1	42.81	10	42.50	43.30	-4.9	10,634	-0.05%
2022/12/01	0	0.00	22	40.62	40.50	-22	10,017	-0.22%
2022/11/30	10	40.34	3	40.27	40.25	7	9,943	0.07%
2022/11/28	0	39.85	0	0.00	39.55	0	9,958	0.00%
2022/11/25	20	40.50	0	0.00	40.00	20	10,050	0.20%
2022/11/23	1	39.80	1	40.10	39.85	0	10,015	0.00%
2022/11/22	1	39.65	0	0.00	39.80	1	10,063	0.01%
2022/11/21	0	0.00	1	40.05	40.15	-1	10,088	-0.01%
2022/11/18	7	40.12	0	0.00	39.90	7	10,079	0.07%
2022/11/17	2	40.70	1	40.90	41.10	1	9,984	0.01%
2022/11/16	4	41.56	3	41.88	40.85	1	9,873	0.01%
2022/11/15	9	41.43	10.2	41.42	41.30	-1.2	9,570	-0.01%
2022/11/14	21	39.53	30.2	40.59	40.80	-9.2	9,242	-0.10%
2022/11/11	2	39.38	0	0.00	39.25	2	9,020	0.02%
2022/11/10	1	39.30	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	3	39.95	39.60	-3	9,324	-0.03%
2022/11/08	0	0.00	0.1	39.55	39.45	-0.1	9,820	0.00%
2022/11/07	0	0.00	7	38.87	39.40	-7	10,501	-0.07%
2022/11/04	9	37.36	0	0.00	37.45	9	10,317	0.09%
2022/11/03	3	37.65	0	0.00	37.70	3	10,263	0.03%
2022/11/01	0.3	37.80	0	0.00	37.60	0.3	10,259	0.00%
2022/10/31	0	0.00	1	37.50	37.75	-1	10,240	-0.01%
2022/10/28	4	37.94	0	0.00	37.80	4	10,252	0.04%
2022/10/27	5	38.75	1	38.60	38.85	4	10,283	0.04%
2022/10/26	2	38.53	1	38.35	38.15	1	10,434	0.01%
2022/10/25	13	38.70	12	38.62	38.75	1	10,655	0.01%
2022/10/24	0	0.00	1	39.25	38.70	-1	10,661	-0.01%
2022/10/21	1	38.45	3	38.55	38.45	-2	10,610	-0.02%
2022/10/20	2	37.35	1.2	38.10	38.65	0.8	10,581	0.01%
2022/10/19	2	38.48	0	0.00	38.15	2	10,544	0.02%
2022/10/18	1.2	38.86	0	0.00	38.90	1.2	10,689	0.01%
2022/10/17	1	38.30	1	39.10	39.10	0	10,730	0.00%
2022/10/14	0	0.00	2	39.38	39.10	-2	10,733	-0.02%
2022/10/13	0	0.00	7	37.74	37.20	-7	10,777	-0.06%
2022/10/12	1	38.55	2	38.88	39.00	-1	10,866	-0.01%
2022/10/11	1	38.60	0	0.00	38.45	1	10,944	0.01%
2022/10/06	0	38.70	2	39.10	39.20	-2	10,921	-0.02%
2022/10/05	6	39.35	2	39.43	39.20	4	10,898	0.04%
2022/10/04	2	38.50	10.1	38.85	39.30	-8.1	10,783	-0.08%
2022/10/03	0	0.00	2	37.93	38.10	-2	10,661	-0.02%
2022/09/30	3.2	36.81	27.4	37.11	37.80	-24.2	10,679	-0.23%
2022/09/29	1	35.95	2	35.98	35.90	-1	10,539	-0.01%
2022/09/28	6	35.63	0	0.00	35.25	6	10,558	0.06%
2022/09/27	1	36.50	3.6	36.67	37.10	-2.6	10,453	-0.02%
2022/09/26	6	37.32	0	0.00	37.20	6	10,454	0.06%
2022/09/23	0	0.00	21	39.15	39.00	-21	10,523	-0.20%
2022/09/22	1	38.65	4	39.00	39.00	-3	10,588	-0.03%
2022/09/21	2	39.55	1	39.10	38.85	1	10,574	0.01%
2022/09/20	1	39.35	4	39.25	39.35	-3	10,530	-0.03%
2022/09/19	2.1	39.41	1	39.15	39.00	1.1	10,591	0.01%
2022/09/16	10	39.05	2	39.00	39.00	8	10,671	0.07%
2022/09/15	14	39.82	10.2	39.60	39.60	3.8	10,794	0.04%
2022/09/14	11	38.80	11	39.55	39.55	0	10,933	0.00%
2022/09/13	32	39.78	14.1	40.00	40.00	18	11,066	0.16%
2022/09/12	12.1	39.94	40	39.81	39.85	-27.9	11,356	-0.25%
2022/09/08	12.1	38.30	95	38.75	39.10	-82.9	11,407	-0.73%
2022/09/07	14.3	37.71	1	38.05	37.50	13.3	11,508	0.12%
2022/09/06	1.1	38.05	1	38.25	37.80	0.1	11,585	0.00%
2022/09/05	1.1	37.58	0	0.00	37.85	1.1	11,855	0.01%
2022/09/02	41	38.66	22	38.08	38.05	19	12,013	0.16%
2022/09/01	7.2	38.91	30	38.61	38.65	-22.8	11,982	-0.19%
2022/08/31	23	39.44	1	39.40	39.55	22	11,877	0.19%
2022/08/30	3.2	39.60	9	39.69	39.70	-5.8	11,907	-0.05%
2022/08/29	6.1	39.26	21	39.35	39.40	-14.9	11,903	-0.12%
2022/08/26	1	40.45	0.5	40.62	40.45	0.5	11,929	0.00%
2022/08/25	21	40.12	1.1	40.68	40.35	19.9	11,897	0.17%
2022/08/24	3	40.15	2	40.40	40.15	1	11,867	0.01%
2022/08/23	11	39.60	0	0.00	39.85	11	11,826	0.09%
2022/08/22	1	40.10	1	40.25	40.15	0	11,853	0.00%
2022/08/19	2	40.70	2	40.63	40.65	0	11,942	0.00%
2022/08/18	3	40.48	15	40.52	40.65	-12	11,930	-0.10%
2022/08/17	10	39.77	3.1	39.50	39.55	6.9	11,527	0.06%
2022/08/16	13	39.37	43	39.33	39.20	-30	11,415	-0.26%
2022/08/15	10	39.83	6	39.69	39.90	4	11,331	0.04%
2022/08/12	42	38.38	84	38.12	39.15	-42	10,931	-0.38%
2022/08/11	43	35.61	4	35.60	35.70	39	10,485	0.37%
2022/08/09	13	34.79	15	35.12	35.15	-2	10,671	-0.02%
2022/08/08	0	0.00	2	35.35	35.40	-2	10,751	-0.02%
2022/08/05	1	34.80	1	34.70	34.90	0	10,838	0.00%
2022/08/04	3	33.83	0	0.00	34.35	3	11,011	0.03%
2022/08/03	12	34.53	2	34.83	34.50	10	11,353	0.09%
2022/08/02	52	35.23	0	0.00	35.10	52	11,533	0.45%
2022/08/01	0.1	36.30	38	36.06	36.20	-37.9	11,541	-0.33%
2022/07/29	1	34.70	6	35.00	34.90	-5	11,473	-0.04%
2022/07/27	2	35.00	1.2	35.02	35.40	0.8	11,856	0.01%
2022/07/26	32	35.37	6	35.55	35.10	26	12,006	0.22%
2022/07/25	8	35.80	14	35.93	36.00	-6	12,154	-0.05%
2022/07/22	11	34.90	0	0.00	34.90	11	12,173	0.09%
2022/07/21	24	34.56	0	0.00	35.05	24	12,496	0.19%
2022/07/20	5	34.77	0	0.00	34.85	5	13,085	0.04%
2022/07/19	6	35.54	102	35.96	36.05	-96	13,222	-0.73%	大賣/
2022/07/18	1	34.65	2	34.90	35.10	-1	13,270	-0.01%
2022/07/14	1	33.60	0	0.00	34.35	1	14,020	0.01%
2022/07/13	0	0.00	2	34.30	33.80	-2	14,450	-0.01%
2022/07/12	2	34.00	0	0.00	33.80	2	15,070	0.01%
2022/07/11	4	34.70	0	0.00	34.75	4	16,432	0.02%
2022/07/08	0	0.00	1	35.30	35.20	-1	17,518	-0.01%
2022/07/07	0	0.00	1	33.35	34.15	-1	17,960	-0.01%
2022/07/06	0.3	33.47	0	0.00	33.20	0.3	18,262	0.00%
2022/07/05	1	33.50	40	33.70	34.30	-39	18,742	-0.21%
2022/07/04	0	0.00	0	33.60	33.40	0	19,064	0.00%
2022/07/01	20	33.30	20	34.30	33.10	0	19,182	0.00%
2022/06/30	2	33.78	0	0.00	33.85	2	19,088	0.01%
2022/06/29	0	0.00	3	35.23	35.25	-3	19,044	-0.02%
2022/06/28	0.6	35.52	0	0.00	35.55	0.6	19,123	0.00%
2022/06/27	0	0.00	9	36.04	36.25	-9	19,247	-0.05%
2022/06/24	22	34.86	21	35.34	35.00	1	19,434	0.01%
2022/06/23	2	35.00	2	35.75	34.90	0	19,826	0.00%
2022/06/22	11	36.39	0	0.00	35.30	11	19,939	0.06%
2022/06/21	0	0.00	3	36.82	37.10	-3	20,052	-0.01%
2022/06/20	3	36.00	1	37.30	35.40	2	20,063	0.01%
2022/06/17	8.1	38.04	4	38.31	38.05	4.1	20,080	0.02%
2022/06/16	18.2	39.25	51	39.05	38.55	-32.9	20,302	-0.16%
2022/06/15	5	39.97	2	40.60	40.05	3	20,177	0.01%
2022/06/14	23.2	40.05	0	0.00	40.10	23.2	20,186	0.11%
2022/06/13	44.1	41.74	0	0.00	41.55	44.1	20,189	0.22%
2022/06/10	13	42.97	0.1	43.10	43.05	13	20,320	0.06%
2022/06/09	1	43.45	1	43.65	43.50	0	20,501	0.00%
2022/06/08	13	43.88	6	43.93	43.65	7	20,746	0.03%
2022/06/07	20	43.43	4	43.51	43.60	16	21,127	0.08%
2022/06/06	35	42.98	30	43.50	43.50	5	21,937	0.02%
2022/06/02	16	43.18	0	0.00	43.05	16	23,276	0.07%
2022/06/01	11	43.47	0	0.00	43.50	11	24,187	0.05%
2022/05/31	20	43.50	0.1	43.65	43.40	20	24,685	0.08%
2022/05/30	1	43.80	68	43.92	43.95	-67	25,052	-0.27%
2022/05/27	67	43.12	66	43.33	43.30	1	25,972	0.00%
2022/05/26	56	43.41	7	43.20	43.10	49	27,434	0.18%
2022/05/25	22	44.00	5	43.95	44.00	17	28,106	0.06%
2022/05/24	0.1	45.10	1	44.55	44.10	-0.9	28,713	0.00%
2022/05/23	40	44.60	8	44.58	44.75	32	29,280	0.11%
2022/05/20	7	44.08	7	43.85	44.00	0	30,567	0.00%
2022/05/19	6	42.55	0	0.00	42.80	6	32,307	0.02%
2022/05/18	2	44.06	12	44.43	44.35	-10	32,193	-0.03%
2022/05/17	0	0.00	2	44.10	43.40	-2	32,340	-0.01%
2022/05/16	2	44.20	13	44.12	43.40	-11	32,550	-0.03%
2022/05/13	1	43.80	1	43.85	44.05	0	32,778	0.00%
2022/05/12	8	43.82	6	44.38	43.20	2	32,971	0.01%
2022/05/11	1	44.60	9	44.38	44.20	-8	33,247	-0.02%
2022/05/10	6.1	42.00	2	42.65	43.25	4.1	33,356	0.01%
2022/05/09	9	43.85	0	0.00	43.70	9	33,675	0.03%
2022/05/06	33.1	44.74	6.1	44.79	45.00	27	33,997	0.08%
2022/05/05	3.2	45.36	25.1	45.64	45.90	-21.9	34,340	-0.06%
2022/05/04	26.1	44.54	22	44.35	44.25	4.1	34,184	0.01%
2022/05/03	3	44.07	1.2	44.10	44.80	1.9	34,135	0.01%
2022/04/29	11.2	44.58	8	44.50	44.40	3.2	34,173	0.01%
2022/04/28	11	44.85	2.1	44.61	44.40	9	34,662	0.03%
2022/04/27	7.4	44.99	7	45.06	44.40	0.4	34,657	0.00%
2022/04/26	17	46.97	12	46.36	46.20	5	34,331	0.01%
2022/04/25	3.5	48.66	1	48.75	48.50	2.5	33,674	0.01%
2022/04/22	7	50.50	7	50.70	50.20	0	33,346	0.00%
2022/04/21	23	51.47	11.6	50.85	50.60	11.4	33,109	0.03%
2022/04/20	36	52.63	51	52.86	52.20	-15	32,891	-0.05%
2022/04/19	31	53.70	12.7	53.65	53.90	18.3	32,581	0.06%
2022/04/18	19	53.85	7	54.01	53.00	12	32,184	0.04%
2022/04/15	69	55.71	95.2	55.73	55.00	-26.2	31,634	-0.08%
2022/04/14	14.2	53.95	10.5	54.09	54.00	3.7	30,359	0.01%
2022/04/13	3	52.27	30	52.55	53.00	-27	29,278	-0.09%
2022/04/12	25	52.06	34	51.46	51.70	-9	28,859	-0.03%
2022/04/11	7	51.39	5	51.46	51.70	2	28,640	0.01%
2022/04/08	11.1	49.47	29	50.56	51.00	-17.9	28,184	-0.06%
2022/04/07	4	49.36	4	49.44	48.75	0	27,881	0.00%
2022/04/06	4.1	49.60	0	0.00	49.80	4.1	27,734	0.01%
2022/04/01	3	49.20	1	49.35	49.50	2	27,704	0.01%
2022/03/31	0	0.00	1	49.15	49.00	-1	27,783	0.00%
2022/03/30	3	48.55	7	48.72	49.35	-4	27,849	-0.01%
2022/03/29	26	49.08	2	49.45	49.00	24	27,771	0.09%
2022/03/28	15	49.75	10	49.74	49.95	5	27,694	0.02%
2022/03/25	14	51.83	74	51.77	52.20	-60	27,615	-0.22%
2022/03/24	3	51.73	3	51.53	51.70	0	27,879	0.00%
2022/03/23	3	50.87	11	51.08	51.20	-8	28,176	-0.03%
2022/03/22	3	50.90	15	51.27	50.90	-12	28,074	-0.04%
2022/03/21	6.1	50.57	18	50.70	50.20	-11.9	27,802	-0.04%
2022/03/18	1.2	49.44	2	49.60	49.40	-0.8	27,719	0.00%
2022/03/17	1	49.05	5	49.14	49.05	-4	28,002	-0.01%
2022/03/16	1	49.10	1	49.10	48.65	0	28,087	0.00%
2022/03/15	25	48.78	14	48.76	48.40	11	27,987	0.04%
2022/03/14	5	49.73	7	50.09	50.30	-2	28,451	-0.01%
2022/03/11	5	50.00	10	50.15	49.90	-5	28,866	-0.02%
2022/03/10	20	49.36	17	49.45	49.75	3	28,819	0.01%
2022/03/09	42	49.75	61	50.06	49.45	-19	28,546	-0.07%
2022/03/08	55.1	51.81	66	52.79	50.10	-10.9	27,909	-0.04%
2022/03/07	68.1	53.09	28.2	52.97	52.70	39.9	26,610	0.15%
2022/03/04	6.1	53.57	58	53.49	53.30	-51.9	25,975	-0.20%
2022/03/03	65	53.71	16	53.65	53.70	49	25,921	0.19%
2022/03/02	97	53.79	94.3	53.58	53.30	2.7	26,163	0.01%
2022/03/01	23.1	54.15	34.5	54.61	53.10	-11.4	25,806	-0.04%
2022/02/25	11	51.65	27	51.97	52.40	-16	25,171	-0.06%
2022/02/24	24.1	50.43	15.1	50.33	50.00	9	24,996	0.04%
2022/02/23	37.5	52.08	13.2	52.22	52.20	24.3	24,477	0.10%
2022/02/22	26.1	52.21	92	52.96	51.50	-65.9	24,043	-0.27%
2022/02/21	54.7	52.72	54.2	52.79	53.00	0.5	22,923	0.00%
2022/02/18	3	49.00	44	49.04	49.35	-41	21,290	-0.19%
2022/02/17	26	48.52	31	48.91	48.70	-5	21,620	-0.02%
2022/02/16	36	48.87	4.1	48.91	48.60	32	21,735	0.15%
2022/02/15	19	49.28	6	49.15	48.85	13	22,306	0.06%
2022/02/14	38.1	48.93	23	48.41	49.00	15.1	23,658	0.06%
2022/02/11	4	49.06	10	49.12	49.00	-6	23,657	-0.03%
2022/02/10	4.2	49.21	19.1	49.14	49.05	-14.9	24,768	-0.06%
2022/02/09	12	48.66	6.1	48.78	48.50	5.9	26,164	0.02%
2022/02/08	2	47.43	19.2	47.38	48.05	-17.2	25,747	-0.07%
2022/02/07	6.2	46.45	22.1	46.84	47.50	-15.9	25,531	-0.06%
2022/01/26	6.1	44.11	1	44.30	44.10	5.1	25,252	0.02%
2022/01/25	8.2	44.41	1.1	45.17	44.20	7.2	25,659	0.03%
2022/01/24	8.1	44.70	7	44.62	44.70	1.1	26,549	0.00%
2022/01/21	14	45.70	20	46.00	45.55	-6	26,751	-0.02%
2022/01/20	5	43.93	11	44.92	45.45	-6	26,341	-0.02%
2022/01/19	8	44.04	0	0.00	43.70	8	26,647	0.03%
2022/01/18	1	44.35	1	44.50	44.35	0	26,715	0.00%
2022/01/17	0	44.05	0	0.00	44.20	0	26,777	0.00%
2022/01/13	1.4	45.25	3	45.22	45.15	-1.7	27,489	-0.01%
2022/01/12	11.3	44.90	3	44.55	44.55	8.3	27,455	0.03%
2022/01/11	0	0.00	3	44.23	44.10	-3	27,513	-0.01%
2022/01/10	0	0.00	1	44.65	44.05	-1	27,959	0.00%
2022/01/07	4.2	45.19	1.1	44.75	44.60	3.1	28,085	0.01%
2022/01/06	0	0.00	1	45.20	45.20	-1	28,276	0.00%
2022/01/05	26	45.53	20	45.15	45.05	6	28,627	0.02%
2022/01/04	3	45.40	16	45.30	45.30	-13	28,811	-0.05%
2022/01/03	2	45.75	2.1	45.81	45.80	-0.1	28,948	0.00%
2021/12/30	0.2	46.20	4	46.39	46.25	-3.8	29,092	-0.01%
2021/12/29	6	46.36	30.3	46.40	46.35	-24.3	29,190	-0.08%
2021/12/28	8	46.20	10	46.31	46.35	-2	29,352	-0.01%
2021/12/27	31.1	46.55	25	46.23	46.15	6.1	29,712	0.02%
2021/12/24	6	46.81	0	0.00	46.80	6	29,868	0.02%
2021/12/23	31	47.48	20	47.35	47.35	11	29,994	0.04%
2021/12/22	0	0.00	0.1	47.78	47.45	-0.1	30,262	0.00%
2021/12/21	12.1	47.53	2	47.90	47.90	10.1	30,252	0.03%
2021/12/20	9	48.43	22.3	48.69	48.75	-13.3	30,013	-0.04%
2021/12/17	1.2	48.08	18	48.05	47.65	-16.8	29,641	-0.06%
2021/12/16	0	0.00	4.1	47.07	47.10	-4.1	29,247	-0.01%
2021/12/15	6	47.00	7	46.92	47.00	-1	29,461	0.00%
2021/12/14	1	47.05	0.2	46.82	46.70	0.8	29,633	0.00%
2021/12/13	8.4	48.02	20	47.84	47.90	-11.6	29,623	-0.04%
2021/12/10	43	47.39	16.2	47.71	47.00	26.8	29,509	0.09%
2021/12/09	6.1	47.61	16.2	47.30	47.30	-10.1	29,827	-0.03%
2021/12/08	23.1	48.08	8.1	48.06	47.60	15	30,311	0.05%
2021/12/07	5	47.94	39.2	47.77	47.95	-34.2	29,991	-0.11%
2021/12/06	3	46.27	2	46.33	46.20	1	29,525	0.00%
2021/12/03	3	46.37	5	46.71	46.20	-2	29,605	-0.01%
2021/12/02	6	46.16	1	46.00	46.30	5	29,860	0.02%
2021/12/01	13.2	46.10	0	0.00	46.20	13.2	29,959	0.04%
2021/11/30	5.2	46.54	7	46.25	46.05	-1.8	30,063	-0.01%
2021/11/29	2	45.95	1	45.60	46.20	1	30,010	0.00%
2021/11/26	10.1	47.77	13	47.85	47.75	-2.9	30,027	-0.01%
2021/11/25	42	47.82	58	47.88	47.65	-16	29,704	-0.05%
2021/11/24	41	47.23	46.2	47.09	47.05	-5.2	29,565	-0.02%
2021/11/23	10	45.86	9	45.97	45.65	1	29,073	0.00%
2021/11/22	1	44.45	11.6	44.37	44.65	-10.6	29,884	-0.04%
2021/11/19	1	43.70	0	0.00	43.70	1	30,030	0.00%
2021/11/18	28	44.73	12	44.99	44.55	16	30,294	0.05%
2021/11/17	39	45.16	11.2	45.61	45.05	27.8	30,370	0.09%
2021/11/16	36	47.14	27	46.51	45.45	9	30,546	0.03%
2021/11/15	16	47.07	23	46.98	46.75	-7	30,484	-0.02%
2021/11/12	58	48.68	33	48.68	48.30	25	31,117	0.08%
2021/11/11	236	48.92	236	49.88	49.40	0	31,100	0.00%	大買/大賣/
2021/11/10	7	46.64	24	46.60	46.75	-17	30,032	-0.06%
2021/11/09	15	47.17	48.5	47.03	46.90	-33.5	30,377	-0.11%
2021/11/08	11	45.69	28.1	45.76	46.35	-17.1	29,604	-0.06%
2021/11/05	0.1	42.35	0.1	42.45	42.15	0	28,942	0.00%
2021/11/04	8	42.24	39	42.35	42.55	-31	29,010	-0.11%
2021/11/03	4.8	41.56	26	41.59	41.75	-21.2	29,328	-0.07%
2021/11/02	23	40.57	1	41.00	40.30	22	29,348	0.07%
2021/11/01	95	41.28	19	41.10	41.10	76	29,188	0.26%
2021/10/29	20	44.64	12	44.00	44.15	8	28,525	0.03%
2021/10/28	0	0.00	3.5	44.96	44.95	-3.5	28,490	-0.01%
2021/10/27	0	0.00	7	44.84	45.10	-7	28,676	-0.02%
2021/10/26	2	45.50	1	45.80	45.15	1	28,861	0.00%
2021/10/25	2	45.30	1	45.50	45.15	1	29,402	0.00%
2021/10/22	16	46.18	10	45.60	45.05	6	30,261	0.02%
2021/10/21	7	45.43	11	45.56	46.30	-4	30,821	-0.01%
2021/10/19	6.1	44.60	0	0.00	44.50	6.1	31,961	0.02%
2021/10/14	0	0.00	1	44.60	44.75	-1	35,965	0.00%
2021/10/13	0	0.00	8	44.65	44.60	-8	38,464	-0.02%
2021/10/12	6	44.59	0	0.00	44.60	6	39,356	0.02%
2021/10/08	0	0.00	4.4	44.48	44.55	-4.4	40,508	-0.01%
2021/10/07	6	44.63	9.6	44.58	44.65	-3.6	41,538	-0.01%
2021/10/06	10	44.20	0	0.00	44.45	10	43,305	0.02%
2021/10/05	0.3	44.05	0.3	44.90	44.90	0	45,729	0.00%
2021/10/04	0	0.00	0	44.60	44.20	0	46,599	0.00%
2021/10/01	1.2	45.02	1	45.00	45.10	0.2	47,959	0.00%
2021/09/30	4	45.63	9	45.15	45.85	-5	49,915	-0.01%
2021/09/28	2	45.00	28	45.15	45.00	-26	53,570	-0.05%
2021/09/27	33	45.87	11	45.35	45.30	22	57,480	0.04%
2021/09/24	9	46.00	9.6	45.72	45.70	-0.6	62,167	0.00%
2021/09/23	4	45.60	0	0.00	45.80	4	69,601	0.01%
2021/09/22	17	45.79	12	45.73	45.75	5	76,836	0.01%
2021/09/17	29	48.33	5	47.85	47.75	24	80,788	0.03%
2021/09/16	11	48.48	9.1	49.21	48.40	1.9	82,968	0.00%
2021/09/15	16	48.41	6.1	48.34	48.75	10	83,489	0.01%
2021/09/14	9	49.47	8	49.22	49.30	1	84,968	0.00%
2021/09/13	15	49.76	28	50.14	50.50	-13	86,300	-0.02%
2021/09/10	17.1	49.18	30	49.07	48.75	-13	86,105	-0.02%
2021/09/09	3	47.87	6	47.58	47.90	-3	86,148	0.00%
2021/09/08	24	47.97	12	47.41	47.05	12	86,592	0.01%
2021/09/07	23	49.31	12	49.37	48.35	11	86,871	0.01%
2021/09/06	0	0.00	21	49.34	49.20	-21	86,924	-0.02%
2021/09/03	15	49.65	17	49.08	48.85	-2	87,286	0.00%
2021/09/02	16.1	49.70	6	49.78	48.60	10.1	87,905	0.01%
2021/09/01	12	50.63	8	50.69	50.20	4	88,583	0.00%
2021/08/31	4	50.25	13	50.52	50.60	-9	88,670	-0.01%
2021/08/30	9.2	50.07	7	50.15	49.95	2.2	89,428	0.00%
2021/08/27	0	0.00	16.3	49.94	50.20	-16.3	90,186	-0.02%
2021/08/26	38.2	50.05	23	50.36	49.00	15.2	90,929	0.02%
2021/08/25	6	47.96	3	48.23	48.10	3	92,275	0.00%
2021/08/24	13	47.45	4	47.85	48.35	9	93,545	0.01%
2021/08/23	7	47.91	19	47.77	47.70	-12	96,102	-0.01%
2021/08/20	17	46.32	4	46.41	46.00	13	97,374	0.01%
2021/08/19	7	47.44	8	47.13	46.55	-1	98,081	0.00%
2021/08/18	8.1	46.64	7	47.32	48.55	1.1	98,353	0.00%
2021/08/17	14.2	48.33	24	48.03	47.00	-9.8	97,910	-0.01%
2021/08/16	7.1	51.08	56	50.84	50.40	-48.9	97,863	-0.05%
2021/08/13	15	52.39	3	52.43	52.30	12	98,613	0.01%
2021/08/12	15	52.69	54	52.29	53.50	-39	99,398	-0.04%
2021/08/11	45	51.63	10	52.51	50.90	35	100,420	0.03%
2021/08/10	15	51.16	3	51.00	50.90	12	99,818	0.01%
2021/08/09	5	51.90	5	51.48	51.50	0	101,040	0.00%
2021/08/06	26	51.42	26	51.40	51.00	0	102,182	0.00%
2021/08/05	13	51.25	0	0.00	50.90	13	103,966	0.01%
2021/08/04	8	52.84	5	52.86	52.20	3	105,230	0.00%
2021/08/03	3	53.30	1	53.00	53.50	2	108,385	0.00%
2021/08/02	4	52.25	11.1	53.43	54.10	-7.1	110,971	-0.01%
2021/07/30	19.3	53.68	19	53.42	52.00	0.3	111,955	0.00%
2021/07/29	26	52.70	23.3	52.89	53.60	2.7	113,192	0.00%
2021/07/28	7.3	51.93	11	51.91	51.30	-3.7	114,079	0.00%
2021/07/27	13	51.78	27.6	52.21	51.60	-14.6	115,128	-0.01%
2021/07/26	16.3	53.04	21	53.11	52.80	-4.8	116,132	0.00%
2021/07/23	27.4	54.14	79	54.95	55.20	-51.6	116,839	-0.04%
2021/07/22	128.3	55.45	56.3	55.50	53.60	72	116,605	0.06%	大買/
2021/07/21	50.2	58.47	48	58.46	56.50	2.2	116,067	0.00%
2021/07/20	30	58.59	32	58.96	58.40	-2	115,458	0.00%
2021/07/19	100	60.51	61	60.21	60.00	39	115,103	0.03%
2021/07/16	45	58.48	43.1	58.66	58.30	1.9	115,684	0.00%
2021/07/15	37.4	57.42	13	57.46	58.50	24.4	116,177	0.02%
2021/07/14	43.7	55.26	44	54.55	54.40	-0.3	116,278	0.00%
2021/07/13	44.9	58.61	25	58.12	56.30	19.9	116,504	0.02%
2021/07/12	81.1	58.88	88	59.21	59.60	-6.9	116,141	-0.01%
2021/07/09	22.9	57.23	9	57.64	56.90	13.9	114,318	0.01%
2021/07/08	47	58.00	35	57.72	58.00	12	115,233	0.01%
2021/07/07	106.3	58.23	105	58.48	57.10	1.3	114,284	0.00%	大買/大賣/
2021/07/06	27.1	59.85	27	60.17	59.50	0.1	113,346	0.00%
2021/07/05	75.1	61.10	45	61.55	60.50	30.1	112,774	0.03%
2021/07/02	137	61.47	115.3	61.06	59.90	21.7	112,517	0.02%	大買/大賣/
2021/07/01	194	60.55	237	60.29	60.30	-43	110,796	-0.04%	大買/大賣/
2021/06/30	364.1	60.88	182.7	60.99	59.50	181.4	106,551	0.17%	大買/大賣/鉅額交易
2021/06/29	179.8	56.16	310.3	57.12	57.90	-130.5	99,335	-0.13%	大買/大賣/鉅額交易
2021/06/28	73	51.25	50.9	50.73	52.70	22.1	92,252	0.02%
2021/06/25	62	48.30	25	48.88	47.95	37	88,275	0.04%
2021/06/24	39	46.72	45	47.26	46.50	-6	86,098	-0.01%
2021/06/23	155.2	47.28	66	46.13	45.80	89.2	85,332	0.10%	大買/
2021/06/22	28	47.54	60	47.47	48.00	-32	83,604	-0.04%
2021/06/21	16	44.04	30	43.94	43.80	-14	81,795	-0.02%
2021/06/18	33	45.50	0	0.00	45.50	33	81,400	0.04%
2021/06/17	18	46.42	13	46.17	45.95	5	80,959	0.01%
2021/06/16	2	46.80	12	46.64	45.75	-10	80,404	-0.01%
2021/06/15	1.1	46.86	2	46.68	47.05	-0.9	79,901	0.00%
2021/06/11	9	46.14	29.1	46.09	45.95	-20.1	79,516	-0.03%
2021/06/10	11.1	44.89	20	45.22	46.55	-8.9	79,163	-0.01%
2021/06/09	31	45.99	22	46.02	45.75	9	78,380	0.01%
2021/06/08	11	48.31	7	48.71	47.80	4	77,628	0.01%
2021/06/07	22.1	47.27	32	47.45	47.60	-9.9	77,228	-0.01%
2021/06/04	61.1	49.62	51	49.28	48.60	10.1	76,205	0.01%
2021/06/03	23	49.27	48	49.19	48.80	-25	75,253	-0.03%
2021/06/02	49.3	49.17	60.1	49.63	49.05	-10.8	74,534	-0.01%
2021/06/01	15.1	46.97	41	47.38	47.90	-25.9	72,757	-0.04%
2021/05/31	94	47.64	44	47.84	46.00	50	72,920	0.07%
2021/05/28	9	44.27	183	43.95	44.95	-174	70,381	-0.25%	大賣/鉅額交易
2021/05/27	161	41.46	5	41.34	40.90	156	69,091	0.23%	大買/鉅額交易
2021/05/26	2	40.70	29	40.24	40.70	-27	68,443	-0.04%
2021/05/25	19	40.37	17	39.80	39.75	2	67,979	0.00%
2021/05/24	18	40.19	17	40.36	40.20	1	67,863	0.00%
2021/05/21	72	39.92	51	39.38	40.30	21	67,958	0.03%
2021/05/20	138	40.95	129	39.93	39.50	9	66,983	0.01%	大買/大賣/
2021/05/19	79.1	40.66	59	40.89	41.50	20.1	65,721	0.03%
2021/05/18	21	36.96	32	37.48	37.75	-11	64,142	-0.02%
2021/05/17	11	35.39	28	34.30	34.35	-17	63,937	-0.03%
2021/05/14	21	37.90	30	37.06	37.40	-9	62,629	-0.01%
2021/05/13	41.1	40.07	14	39.49	39.35	27.1	60,892	0.04%
2021/05/12	45	45.23	47.1	44.39	43.70	-2.1	58,931	0.00%
2021/05/11	159	51.81	103	51.41	48.55	56	57,459	0.10%	大買/大賣/
2021/05/10	213.1	52.30	224.1	52.40	53.00	-11	54,145	-0.02%	大買/大賣/
2021/05/07	14	48.49	8	48.41	49.40	6	51,262	0.01%
2021/05/06	128	47.87	178	48.51	49.45	-50	49,859	-0.10%	大買/大賣/
2021/05/05	52	46.47	73	46.19	45.95	-21	48,126	-0.04%
2021/05/04	216.1	44.96	181	47.24	43.70	35.1	46,697	0.08%	大買/大賣/
2021/05/03	112	49.99	100	49.10	48.45	12	45,015	0.03%	大買/
2021/04/29	27	47.89	118	47.86	48.00	-91	43,382	-0.21%	大賣/
2021/04/28	17	46.67	11	46.62	46.45	6	41,922	0.01%
2021/04/27	57	48.59	46	48.36	47.85	11	41,642	0.03%
2021/04/26	32	48.09	48	47.85	48.70	-16	40,781	-0.04%
2021/04/23	63	46.41	48.5	46.29	45.70	14.5	39,893	0.04%
2021/04/22	158.4	51.81	172.1	51.63	48.30	-13.7	38,942	-0.04%	大買/大賣/
2021/04/21	92.1	46.79	51.4	47.30	48.00	40.7	35,741	0.11%
2021/04/20	88	45.14	32	45.41	46.50	56	34,540	0.16%
2021/04/19	32.4	45.33	24	45.78	46.05	8.4	33,267	0.03%
2021/04/16	44.1	41.27	56	41.43	41.90	-11.9	31,918	-0.04%
2021/04/15	19	40.38	23	40.49	40.15	-4	30,497	-0.01%
2021/04/14	53	40.30	85	40.30	39.95	-32	30,141	-0.11%
2021/04/13	36	39.77	10.3	39.93	39.55	25.7	28,521	0.09%
2021/04/12	42	40.62	38	40.77	40.80	4	28,017	0.01%
2021/04/09	31	38.85	15	38.60	38.50	16	26,927	0.06%
2021/04/08	112	39.68	48	40.15	39.35	64	26,031	0.25%	大買/
2021/04/07	40	36.88	31.3	37.30	37.85	8.7	24,214	0.04%
2021/04/06	2	34.45	100.4	33.74	34.45	-98.4	22,297	-0.44%
2021/04/01	25	31.38	4	31.35	31.35	21	22,073	0.10%
2021/03/31	3	30.95	2	31.33	31.35	1	22,107	0.00%
2021/03/30	52	31.10	5	31.10	31.10	47	21,953	0.21%
2021/03/29	2	30.60	10	30.40	30.50	-8	22,022	-0.04%
2021/03/26	10	29.75	5	29.75	29.80	5	23,036	0.02%
2021/03/24	2	29.50	0	0.00	29.40	2	24,143	0.01%
2021/03/23	1	29.75	0	0.00	29.90	1	24,409	0.00%
2021/03/22	10	29.55	0	0.00	29.70	10	24,926	0.04%
2021/03/19	13	29.36	6	29.35	29.35	7	25,487	0.03%
2021/03/18	2	29.65	0	0.00	29.75	2	25,978	0.01%
2021/03/17	0.1	29.70	0	0.00	29.70	0.1	26,973	0.00%
2021/03/16	16	29.60	10	29.50	29.55	6	28,297	0.02%
2021/03/15	1	30.55	3	30.35	30.35	-2	28,818	-0.01%
2021/03/12	3	30.43	1	30.35	30.60	2	29,225	0.01%
2021/03/11	1	30.70	29	30.73	30.60	-28	30,507	-0.09%
2021/03/10	3	30.25	66	30.30	30.40	-63	31,505	-0.20%
2021/03/09	7	30.51	10	30.52	30.35	-3	32,527	-0.01%
2021/03/08	5	29.53	0	0.00	29.55	5	32,658	0.02%
2021/03/05	66.1	30.86	27	30.67	30.20	39	32,969	0.12%
2021/03/04	32	32.84	88.2	33.02	32.80	-56.1	33,058	-0.17%
2021/03/03	10	31.46	15	31.33	31.60	-5	32,025	-0.02%
2021/03/02	3	31.12	1	31.60	30.45	2	33,205	0.01%
2021/02/26	8	31.24	74	31.28	31.20	-66	33,433	-0.20%
2021/02/25	126	31.01	54	30.82	30.90	72	33,046	0.22%	大買/
2021/02/24	9	30.18	100	30.66	30.35	-91	33,029	-0.28%
2021/02/23	62	31.17	38.2	30.85	30.85	23.8	32,714	0.07%
2021/02/22	1.3	29.31	13	29.30	29.45	-11.7	32,028	-0.04%
2021/02/19	10	28.15	76	28.20	28.20	-66	31,837	-0.21%
2021/02/18	28	27.71	1.1	27.85	27.85	27	31,859	0.08%
2021/02/17	0	0.00	1	27.50	27.65	-1	31,818	0.00%
2021/02/05	0	0.00	51	25.35	25.50	-51	31,545	-0.16%
2021/02/03	15	25.75	7	25.76	25.70	8	31,928	0.03%
2021/02/02	4	26.15	4	26.45	26.45	0	32,400	0.00%
2021/02/01	0	0.00	2	25.50	26.20	-2	32,775	-0.01%
2021/01/28	1	25.25	1	25.20	25.40	0	33,332	0.00%
2021/01/27	1	25.75	0	0.00	25.80	1	33,894	0.00%
2021/01/26	7	26.38	6.1	26.79	26.80	0.9	35,106	0.00%
2021/01/25	3.1	27.20	2	26.40	27.15	1.1	35,725	0.00%
2021/01/22	6	25.62	10	25.50	25.90	-4	36,213	-0.01%
2021/01/21	1	26.40	4	26.08	25.90	-3	36,365	-0.01%
2021/01/20	56	26.00	45	26.22	25.85	11	37,058	0.03%
2021/01/19	3.1	27.23	8	27.14	27.10	-5	36,744	-0.01%
2021/01/18	56	27.19	9	27.21	27.45	47	36,641	0.13%
2021/01/15	108.1	27.26	83.4	28.17	27.95	24.6	36,487	0.07%	大買/
2021/01/14	2	28.88	2	28.78	28.65	0	36,265	0.00%
2021/01/13	19.3	28.69	21	28.96	28.65	-1.7	36,306	0.00%
2021/01/12	27.1	29.89	21	29.75	29.65	6.1	35,776	0.02%
2021/01/11	71	30.79	3	30.85	30.85	68	35,532	0.19%
2021/01/08	2	30.28	0	0.00	30.85	2	35,398	0.01%
2021/01/07	3	30.30	11.2	30.75	30.80	-8.2	35,250	-0.02%
2021/01/06	6.2	30.60	17	30.31	29.90	-10.9	34,962	-0.03%
2021/01/05	11	31.17	29	31.24	30.90	-18	35,339	-0.05%
2021/01/04	38.2	31.26	5	31.14	31.00	33.2	35,400	0.09%
2020/12/31	8	31.02	10	30.40	31.30	-2	35,206	-0.01%
2020/12/30	20	31.54	16	31.74	30.95	4	34,896	0.01%
2020/12/29	26	31.03	33	30.75	31.00	-7	34,474	-0.02%
2020/12/28	31	30.39	36	30.45	30.25	-5	34,001	-0.01%
2020/12/25	24	30.61	30	30.66	30.65	-6	33,585	-0.02%
2020/12/24	12	31.73	2	31.10	31.10	10	33,198	0.03%
2020/12/23	6	31.27	4	31.36	31.25	2	32,986	0.01%
2020/12/22	38	32.14	116.1	32.96	30.85	-78.1	32,667	-0.24%	大賣/
2020/12/21	77	32.48	35.1	32.57	32.40	42	31,440	0.13%
2020/12/18	0	0.00	6	31.89	31.85	-6	30,695	-0.02%
2020/12/17	23	31.90	3	31.75	32.00	20	30,285	0.07%
2020/12/16	49	31.58	45	31.85	32.00	4	29,947	0.01%
2020/12/15	28	31.04	12	31.36	30.95	16	29,343	0.05%
2020/12/14	34	31.03	21	31.09	30.90	13	28,754	0.05%
2020/12/11	105.1	32.78	63	31.39	31.35	42.1	28,210	0.15%	大買/
2020/12/10	74.2	32.22	112.8	32.95	32.10	-38.6	27,234	-0.14%	大賣/
2020/12/09	57	31.58	20.1	32.58	32.00	36.9	25,915	0.14%
2020/12/08	9	31.07	3	31.03	31.10	6	25,320	0.02%
2020/12/07	26	31.63	31.2	31.94	31.00	-5.2	24,861	-0.02%
2020/12/04	11	30.20	25.5	30.25	30.60	-14.5	23,494	-0.06%
2020/12/03	15	29.59	22.3	29.10	29.20	-7.3	22,316	-0.03%
2020/12/02	32	27.99	57	27.92	27.80	-25	21,321	-0.12%
2020/12/01	36	28.29	41	28.05	27.95	-5	20,950	-0.02%
2020/11/30	34	27.90	56	28.28	28.10	-22	20,195	-0.11%
2020/11/27	84	26.58	99	26.66	26.85	-15	19,182	-0.08%
2020/11/26	159	26.16	120.2	26.16	26.35	38.8	18,505	0.21%	大買/大賣/
2020/11/25	14	24.68	5	24.69	24.85	9	16,813	0.05%
2020/11/24	13	24.08	0	0.00	23.75	13	16,303	0.08%
2020/11/23	5	23.77	24	23.85	24.30	-19	16,140	-0.12%
2020/11/20	32	23.85	11	23.70	23.75	21	15,843	0.13%
2020/11/19	35	24.05	13.5	24.25	24.05	21.5	15,636	0.14%
2020/11/18	12.5	24.62	2	24.70	24.60	10.5	15,415	0.07%
2020/11/17	10	24.73	12	24.61	24.65	-2	15,220	-0.01%
2020/11/16	18	24.03	5	24.10	24.15	13	15,186	0.09%
2020/11/13	5	24.32	0	0.00	24.15	5	15,049	0.03%
2020/11/12	8	24.45	5	24.47	24.75	3	14,918	0.02%
2020/11/11	12	24.88	4	24.81	24.65	8	14,680	0.05%
2020/11/10	14	24.95	37	24.95	24.90	-23	14,494	-0.16%
2020/11/09	14.2	24.39	14	24.67	24.85	0.2	13,952	0.00%
2020/11/06	20	24.06	15	24.40	24.10	5	13,465	0.04%
2020/11/05	23	24.07	14	24.21	23.85	9	13,083	0.07%
2020/11/04	11	23.90	27	24.14	24.50	-16	12,721	-0.13%
2020/11/03	20	24.03	36	24.03	24.10	-16	12,087	-0.13%
2020/11/02	21	22.82	4	23.13	23.15	17	10,669	0.16%
2020/10/30	27	22.09	48.6	22.33	21.90	-21.6	9,912	-0.22%
2020/10/29	85	22.68	56	22.65	22.65	29	9,077	0.32%
2020/10/28	14	22.64	30	22.98	22.90	-16	8,635	-0.19%
2020/10/27	2	21.60	0	0.00	21.50	2	7,762	0.03%
2020/10/26	0	0.00	4	20.95	21.05	-4	7,681	-0.05%
2020/10/23	3	20.93	2	21.10	21.00	1	7,646	0.01%
2020/10/22	8	20.90	0	0.00	20.65	8	7,590	0.11%
2020/10/21	7	20.99	7	21.31	21.30	0	7,424	0.00%
2020/10/20	0	0.00	10	20.35	20.35	-10	7,186	-0.14%
2020/10/19	2	20.75	0	0.00	20.80	2	7,118	0.03%
2020/10/16	0	0.00	5	21.30	21.15	-5	7,049	-0.07%
2020/10/15	4	21.55	1	21.65	21.60	3	6,976	0.04%
2020/10/14	2	22.00	7	22.01	22.00	-5	6,894	-0.07%
2020/10/13	21	22.10	11	21.88	22.30	10	6,791	0.15%
2020/10/12	0	0.00	1	21.60	22.00	-1	6,033	-0.02%
2020/10/06	1	20.10	0	0.00	19.90	1	5,832	0.02%
2020/10/05	10	19.59	0	0.00	19.55	10	5,856	0.17%
2020/09/25	0	0.00	6	19.15	18.95	-6	6,021	-0.10%
2020/09/24	10	19.55	0	0.00	19.10	10	6,006	0.17%
2020/09/22	3	20.20	0	0.00	20.20	3	5,992	0.05%
2020/09/21	10	21.00	0	0.00	20.65	10	6,179	0.16%
2020/09/18	1	20.85	0	0.00	21.00	1	6,485	0.02%
2020/09/17	1	20.95	0	0.00	20.75	1	6,786	0.01%
2020/09/16	21	20.40	0	0.00	20.60	21	7,068	0.30%
2020/09/15	2	20.50	0	0.00	20.50	2	7,356	0.03%
2020/09/14	2	20.70	0	0.00	20.70	2	7,588	0.03%
2020/09/11	6	21.85	22	22.16	21.40	-16	7,495	-0.21%
2020/09/10	2	22.85	0	0.00	22.90	2	7,258	0.03%
2020/09/08	3	22.30	0	0.00	22.15	3	7,240	0.04%
2020/09/02	2	21.90	0	22.45	22.40	2	7,250	0.03%
2020/09/01	0	0.00	1	21.45	21.70	-1	7,186	-0.01%
2020/08/31	0	0.00	1	21.60	21.25	-1	7,149	-0.01%
2020/08/19	3	20.98	0	0.00	20.85	3	7,141	0.04%
2020/08/14	1	21.60	1	21.55	21.60	0	7,079	0.00%
2020/08/13	2	21.80	0	0.00	21.80	2	7,062	0.03%
2020/08/11	3	22.42	0	0.00	22.20	3	6,987	0.04%
2020/08/07	3	22.35	0	0.00	22.25	3	6,928	0.04%
2020/08/06	3	22.57	3	22.78	22.70	0	6,895	0.00%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/08/04	0	0.00	1	22.80	22.80	-1	6,921	-0.01%
2020/07/31	0	0.00	10	23.20	23.25	-10	6,990	-0.14%
2020/07/30	1	23.65	2	23.35	23.65	-1	7,009	-0.01%
2020/07/29	10	22.70	1	22.45	22.50	9	7,039	0.13%
2020/07/28	1	21.95	0	0.00	22.00	1	7,185	0.01%
2020/07/27	0	0.00	5	23.10	22.65	-5	7,211	-0.07%
2020/07/23	2	24.30	0	0.00	24.25	2	7,201	0.03%
2020/07/21	1	24.70	0	0.00	24.60	1	7,340	0.01%
2020/07/15	1	24.95	0	0.00	25.05	1	7,408	0.01%
2020/07/14	2	26.13	2	25.90	25.80	0	7,402	0.00%
2020/07/13	3	26.08	1	26.50	26.00	2	7,330	0.03%
2020/07/10	0	0.00	2	26.93	26.70	-2	7,282	-0.03%
2020/07/09	2	27.40	10	27.50	27.30	-8	7,226	-0.11%
2020/07/08	2	26.83	0	0.00	26.80	2	7,106	0.03%
2020/07/07	2	26.80	0	0.00	26.80	2	7,175	0.03%
2020/07/06	2	26.83	0	0.00	26.90	2	7,267	0.03%
2020/07/03	0	0.00	1	26.85	26.85	-1	7,334	-0.01%
2020/07/02	14	27.10	0	0.00	26.95	14	7,345	0.19%
2020/06/30	0	0.00	7	27.15	27.10	-7	7,451	-0.09%
2020/06/24	4	25.81	0	0.00	26.05	4	6,930	0.06%
2020/06/23	2	25.20	0	0.00	25.40	2	6,650	0.03%
2020/06/22	1	26.15	0	0.00	25.25	1	6,309	0.02%
2020/06/19	0	0.00	8.8	26.89	26.00	-8.8	6,023	-0.15%
2020/06/18	2	26.95	0	0.00	26.95	2	5,733	0.03%
2020/06/16	5	27.12	0	0.00	27.30	5	5,803	0.09%
2020/06/11	10	27.50	0	0.00	27.55	10	5,802	0.17%
2020/06/10	7	27.65	0	0.00	27.65	7	5,761	0.12%
2020/06/09	7	27.83	1	27.85	27.80	6	5,891	0.10%
2020/06/05	1	27.95	0	0.00	27.70	1	5,995	0.02%
2020/06/04	0	0.00	2	27.63	27.80	-2	6,053	-0.03%
2020/06/02	0	0.00	34.8	26.65	26.85	-34.8	6,039	-0.58%
2020/06/01	2	26.75	0	0.00	26.70	2	6,069	0.03%
2020/05/29	1	26.85	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	3	27.55	27.45	-3	6,074	-0.05%
2020/05/27	0	0.00	1	27.40	27.10	-1	6,063	-0.02%
2020/05/25	2	27.03	1	27.00	27.00	1	6,216	0.02%
2020/05/22	2	27.25	0	0.00	27.00	2	6,212	0.03%
2020/05/20	3	26.02	0	0.00	26.85	3	6,132	0.05%
2020/05/19	10	25.90	0	0.00	25.80	10	6,072	0.16%
2020/05/14	1	26.40	0	0.00	25.80	1	6,044	0.02%
2020/05/13	1	26.70	0	0.00	26.80	1	5,999	0.02%
2020/05/08	2	27.00	0.1	27.00	26.95	1.9	5,899	0.03%
2020/05/07	2	27.18	0	0.00	27.35	2	5,826	0.03%
2020/05/04	1	27.35	2	27.50	27.50	-1	5,677	-0.02%
2020/04/28	0	0.00	4	26.20	26.30	-4	5,407	-0.07%
2020/04/22	0	0.00	1	25.15	25.50	-1	5,315	-0.02%
2020/04/16	1	25.75	0	0.00	25.70	1	5,325	0.02%
2020/04/15	1	26.10	0	0.00	26.15	1	5,295	0.02%
2020/04/14	1	25.50	0	0.00	25.55	1	5,247	0.02%
2020/04/13	19	25.22	14	25.48	25.25	5	5,238	0.10%
2020/04/10	1	25.55	20	25.58	25.40	-19	5,271	-0.36%
2020/04/09	7	25.21	0	0.00	25.40	7	5,270	0.13%
2020/04/08	15	24.58	6	24.53	24.80	9	5,172	0.17%
2020/04/07	3	24.10	3	24.75	24.10	0	5,091	0.00%
2020/04/06	70	24.17	221	24.28	24.30	-151	5,104	-2.96%	大賣/鉅額交易
2020/04/01	30	25.80	42	25.06	25.00	-12	5,046	-0.24%
2020/03/31	31	26.58	30	26.10	26.90	1	5,005	0.02%
2020/03/27	0	0.00	1	26.75	26.70	-1	5,279	-0.02%
2020/03/26	46	27.19	15	27.10	27.10	31	5,517	0.56%
2020/03/25	15	27.70	30	27.05	27.20	-15	5,748	-0.26%
2020/03/24	66	26.90	56	26.80	26.70	10	5,833	0.17%
2020/03/23	66	25.23	66	25.37	25.30	0	5,947	0.00%
2020/03/20	39	25.19	43	25.53	25.65	-4	6,001	-0.07%
2020/03/19	50	24.68	31	24.22	24.20	19	5,993	0.32%
2020/03/18	16	27.55	16	27.15	26.85	0	6,004	0.00%
2020/03/17	31	27.15	31	27.36	27.45	0	5,971	0.00%
2020/03/13	2	28.10	2	28.23	28.40	0	5,943	0.00%
2020/03/12	21	30.14	3	29.95	30.00	18	5,803	0.31%
2020/03/11	1	30.25	1	30.85	30.35	0	5,777	0.00%
2020/03/09	0	0.00	1	29.85	29.90	-1	5,685	-0.02%
2020/03/06	14	30.27	0	0.00	30.00	14	5,825	0.24%
2020/03/05	21	30.80	1	30.65	30.75	20	5,798	0.34%
2020/03/04	25	30.77	0	0.00	31.00	25	5,778	0.43%
2020/03/03	68	31.28	0	0.00	31.00	68	5,757	1.18%
2020/03/02	8	31.00	11	31.17	31.40	-3	5,709	-0.05%
2020/02/27	51	31.67	19	31.38	30.90	32	5,635	0.57%
2020/02/26	49	31.74	11	31.62	31.65	38	5,528	0.69%
2020/02/25	1	30.50	2	31.23	31.30	-1	5,461	-0.02%
2020/02/21	11	31.16	21	31.33	31.40	-10	5,495	-0.18%
2020/02/20	0	0.00	5	31.15	30.95	-5	5,467	-0.09%
2020/02/19	0	0.00	22	31.14	31.10	-22	5,482	-0.40%
2020/02/18	11	30.88	21	31.00	30.90	-10	5,541	-0.18%
2020/02/17	1	30.55	1	30.60	30.60	0	5,648	0.00%
2020/02/14	0	0.00	5	30.55	30.45	-5	5,730	-0.09%
2020/02/10	1	28.95	0	0.00	29.15	1	5,679	0.02%
2020/02/07	2	29.25	0	0.00	29.25	2	5,679	0.04%
2020/02/06	1	29.55	0	0.00	29.55	1	5,693	0.02%
2020/02/05	0	0.00	40	29.20	29.10	-40	5,720	-0.70%
2020/02/04	0	0.00	10	29.40	29.40	-10	5,706	-0.18%
2020/02/03	0	0.00	10	28.95	29.35	-10	5,708	-0.18%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/30	57	29.71	2	30.18	29.80	55	5,888	0.93%
2020/01/20	0	0.00	2	31.20	31.10	-2	5,774	-0.03%
2020/01/17	0	0.00	59	31.43	31.45	-59	5,772	-1.02%
2020/01/15	5	31.70	0	0.00	31.65	5	5,814	0.09%
2020/01/14	0	0.00	5	31.95	31.95	-5	5,804	-0.09%
2020/01/13	10	31.90	10	31.53	31.95	0	5,823	0.00%
2020/01/10	7	31.31	2	30.80	31.25	5	5,934	0.08%
2020/01/09	2	30.78	17	30.60	30.60	-15	5,892	-0.25%
2020/01/08	2	31.00	0	0.00	30.50	2	5,899	0.03%
2020/01/07	1	31.35	0	0.00	31.25	1	5,859	0.02%
2020/01/06	10	31.25	1	31.50	31.20	9	5,879	0.15%
2020/01/02	1	32.25	3	32.15	32.10	-2	5,790	-0.03%
2019/12/31	0	0.00	1	32.05	32.05	-1	5,811	-0.02%
2019/12/30	7	32.32	5	32.40	32.30	2	5,817	0.03%
2019/12/26	2	31.80	0	0.00	31.80	2	5,815	0.03%
2019/12/25	15	32.60	0	0.00	32.30	15	5,873	0.26%
2019/12/24	13	32.08	1	32.25	32.60	12	5,872	0.20%
2019/12/23	5	32.40	2	32.48	32.55	3	5,758	0.05%
2019/12/20	0	0.00	5	31.70	31.75	-5	5,649	-0.09%
2019/12/19	7	31.55	0	0.00	31.55	7	5,448	0.13%
2019/12/18	10	31.31	0	0.00	31.40	10	5,345	0.19%
2019/12/16	12	30.70	1	30.85	30.85	11	5,103	0.22%
2019/12/13	2	30.40	1.7	30.05	30.45	0.3	4,980	0.01%
2019/12/12	0.3	29.55	0	0.00	29.55	0.3	4,829	0.01%
2019/12/11	2	29.13	0	0.00	29.25	2	4,899	0.04%
2019/12/10	2	29.30	3	29.15	29.30	-1	4,850	-0.02%
2019/12/06	3	30.45	3	30.45	30.70	0	4,670	0.00%
2019/12/04	4	29.61	0	0.00	29.75	4	4,502	0.09%
2019/12/03	2	29.40	0	0.00	29.90	2	4,430	0.05%
2019/11/26	0	0.00	5	29.65	29.60	-5	4,207	-0.12%
2019/11/25	2.3	29.61	0	0.00	29.60	2.3	4,188	0.06%
2019/11/22	1	29.80	0	0.00	29.70	1	4,231	0.02%
2019/11/14	0	0.00	1	29.10	29.50	-1	4,530	-0.02%
2019/11/07	2	32.55	0	0.00	32.75	2	4,657	0.04%
2019/11/01	2	32.90	0	0.00	33.00	2	4,678	0.04%
2019/10/30	1	32.50	0	0.00	32.50	1	4,689	0.02%
2019/10/29	2	33.55	1	34.55	33.25	1	4,613	0.02%
2019/10/25	0	0.00	2	33.50	33.50	-2	4,542	-0.04%
2019/10/18	1	33.10	1	33.65	33.15	0	4,716	0.00%
2019/10/08	0	0.00	1	33.60	33.80	-1	4,454	-0.02%
2019/10/04	0	0.00	1	32.90	32.50	-1	4,375	-0.02%
2019/10/03	1	32.90	0	0.00	32.95	1	4,342	0.02%
2019/10/02	11	33.32	0	0.00	33.20	11	4,308	0.26%
2019/10/01	6	33.25	1	33.60	33.10	5	4,232	0.12%
2019/09/27	1	34.80	0	0.00	34.75	1	4,071	0.02%
2019/09/25	0	0.00	2	36.63	36.00	-2	3,866	-0.05%
2019/09/23	1	38.50	0	0.00	38.35	1	3,681	0.03%
2019/09/16	2	39.95	0	0.00	39.95	2	4,111	0.05%
2019/09/11	1	38.85	0	0.00	38.75	1	4,189	0.02%
2019/08/30	1	38.25	0	0.00	38.10	1	4,421	0.02%
2019/08/23	0	0.00	1	38.25	38.15	-1	4,287	-0.02%
2019/08/22	1	39.85	3	39.48	39.20	-2	4,191	-0.05%
2019/08/19	5	41.10	1	41.45	41.40	4	4,031	0.10%
2019/08/16	0	0.00	1	42.05	42.10	-1	4,141	-0.02%
2019/08/15	0	0.00	2	42.05	42.05	-2	4,154	-0.05%
2019/08/14	10	42.80	0	0.00	42.50	10	4,120	0.24%
2019/08/05	0	0.00	2	45.90	45.85	-2	4,033	-0.05%
2019/08/01	0	0.00	20	46.03	46.05	-20	4,075	-0.49%
2019/07/30	0	0.00	1	46.20	46.00	-1	4,175	-0.02%
2019/07/29	1	46.80	0	0.00	46.50	1	4,351	0.02%
2019/07/26	1	45.85	0	0.00	46.00	1	4,307	0.02%
2019/07/24	10	45.85	1	46.50	46.00	9	4,352	0.21%
2019/07/23	10	46.85	1	46.90	46.80	9	4,290	0.21%
2019/07/22	1	47.25	23	47.01	46.80	-22	4,266	-0.52%
2019/07/19	21	46.25	0	0.00	46.30	21	4,152	0.51%
2019/07/18	3	46.05	0	0.00	45.85	3	4,170	0.07%
2019/07/04	1	45.05	0	0.00	45.05	1	4,961	0.02%
2019/07/02	2	45.50	0	0.00	45.45	2	5,195	0.04%
2019/07/01	0	0.00	4	45.35	45.50	-4	5,207	-0.08%
2019/06/28	2	45.40	4.2	45.39	45.30	-2.2	5,252	-0.04%
2019/06/26	1	46.40	2	46.45	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	1	46.30	46.75	-1	5,301	-0.02%
2019/06/24	0	0.00	1	46.40	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	2	46.23	46.40	-2	5,328	-0.04%
2019/06/18	0	0.00	1	46.00	46.00	-1	5,337	-0.02%
2019/06/17	2	45.70	0	0.00	45.85	2	5,770	0.03%
2019/06/14	0	0.00	1	45.35	45.50	-1	5,918	-0.02%
2019/06/13	1	44.90	2	45.00	45.15	-1	5,961	-0.02%
2019/06/12	6	44.86	1	44.85	44.90	5	6,029	0.08%
2019/06/11	1	44.85	3	44.55	45.00	-2	6,142	-0.03%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/30	2	44.08	0	0.00	44.00	2	6,275	0.03%
2019/05/24	1	43.90	0	0.00	43.80	1	6,473	0.02%
2019/05/23	0	0.00	3	45.15	44.05	-3	6,541	-0.05%
2019/05/22	1	44.60	0	0.00	44.65	1	6,421	0.02%
2019/05/20	1	44.30	0	0.00	43.95	1	6,497	0.02%
2019/05/15	0	0.00	0	43.80	43.90	0	6,684	0.00%
2019/05/14	0	0.00	1	43.70	43.80	-1	6,884	-0.01%
2019/05/09	1	43.75	1	43.75	43.85	0	7,167	0.00%
2019/05/08	1	44.25	0	0.00	43.90	1	7,191	0.01%
2019/05/07	0	0.00	6	44.30	44.25	-6	7,231	-0.08%
2019/05/06	6	44.53	0	0.00	44.40	6	7,482	0.08%
2019/05/02	2	44.23	0	0.00	43.80	2	7,425	0.03%
2019/04/30	1	43.80	0	0.00	43.85	1	7,471	0.01%
2019/04/18	0	0.00	5	43.65	43.70	-5	8,276	-0.06%
2019/04/17	5	43.80	0	0.00	43.95	5	8,424	0.06%
2019/04/10	0	0.00	0	44.25	44.15	0	9,091	0.00%
2019/04/02	1	45.50	0	0.00	45.55	1	9,222	0.01%
2019/04/01	1	45.30	0	0.00	45.10	1	9,445	0.01%
2019/03/29	1	45.25	0	0.00	45.45	1	9,629	0.01%
2019/03/27	2	45.65	0	0.00	45.55	2	9,886	0.02%
2019/03/26	0	0.00	20	46.00	45.55	-20	9,681	-0.21%
2019/03/25	22	45.78	1	45.65	45.95	21	9,644	0.22%
2019/03/22	1	47.30	1	46.10	46.15	0	9,617	0.00%
2019/03/21	0	0.00	9	46.96	46.80	-9	9,505	-0.09%
2019/03/20	6	46.28	18.2	46.41	47.25	-12.2	9,335	-0.13%
2019/03/19	1	45.25	1	45.30	45.30	0	8,875	0.00%
2019/03/18	0	0.00	1	44.75	44.65	-1	8,758	-0.01%
2019/03/14	1	43.20	1	43.20	43.40	0	8,673	0.00%
2019/03/08	0	0.00	0.2	43.85	43.85	-0.2	8,866	0.00%
2019/03/06	0	0.00	20	43.85	43.85	-20	9,303	-0.21%
2019/03/05	1	44.35	0	0.00	44.10	1	9,506	0.01%
2019/03/04	31	44.75	31	44.70	44.70	0	9,893	0.00%
2019/02/26	20	43.95	0	0.00	44.00	20	10,566	0.19%
2019/02/25	1	44.20	20	44.00	43.85	-19	10,606	-0.18%
2019/02/21	0	0.00	10	43.80	43.80	-10	10,561	-0.09%
2019/02/19	0	0.00	5	43.85	43.85	-5	10,492	-0.05%
2019/02/18	1	43.75	0	0.00	43.75	1	10,555	0.01%
2019/02/14	11	44.89	0	0.00	44.55	11	10,780	0.10%
2019/02/12	8	45.04	6	45.12	45.55	2	10,689	0.02%
2019/02/11	3	43.95	3	43.80	43.95	0	10,492	0.00%
2019/01/29	24	43.65	9	43.61	43.65	15	10,456	0.14%
2019/01/28	3	43.90	3	44.25	43.85	0	10,508	0.00%
2019/01/25	19	44.38	15	44.13	43.85	4	10,632	0.04%
2019/01/24	0	0.00	3	45.73	45.50	-3	10,507	-0.03%
2019/01/23	0	0.00	2	45.45	45.40	-2	10,602	-0.02%
2019/01/21	20	46.85	0	0.00	46.65	20	10,850	0.18%
2019/01/17	28	47.06	28	45.90	46.10	0	11,343	0.00%
2019/01/16	2	47.25	0	0.00	46.80	2	11,832	0.02%
2019/01/15	7	46.88	8	47.58	48.00	-1	11,916	-0.01%
2019/01/14	5	47.25	5	47.65	47.55	0	12,217	0.00%
2019/01/11	0	0.00	7	47.62	47.55	-7	12,817	-0.05%
2019/01/10	6	47.09	0	0.00	46.75	6	13,226	0.05%
2019/01/09	1	47.15	1	47.20	47.20	0	13,256	0.00%
2019/01/08	1	45.60	6	46.53	46.80	-5	13,112	-0.04%
2019/01/03	0	0.00	1	43.25	43.30	-1	12,793	-0.01%
2018/12/27	1	42.10	0	0.00	42.05	1	13,354	0.01%
2018/12/25	1	41.30	0	0.00	41.85	1	14,400	0.01%
2018/12/24	4	42.74	0	0.00	42.00	4	14,374	0.03%
2018/12/22	1	43.55	1	44.40	43.35	0	14,453	0.00%
2018/12/21	2	43.53	1	43.85	42.85	1	14,682	0.01%
2018/12/10	2	41.40	0	0.00	42.00	2	17,110	0.01%
2018/12/06	1	41.25	0	0.00	42.00	1	17,399	0.01%
2018/11/30	2	43.00	5	43.60	42.70	-3	17,586	-0.02%
2018/11/28	5	41.60	3.1	41.43	42.00	1.9	17,670	0.01%
2018/11/27	10	41.50	12	41.00	42.05	-2	17,497	-0.01%
2018/11/23	4	43.08	0	0.00	42.95	4	16,518	0.02%
2018/11/21	1	43.30	5	43.35	43.55	-4	16,659	-0.02%
2018/11/16	0	0.00	2	45.10	44.65	-2	17,340	-0.01%
2018/11/15	1	44.60	19	44.94	44.85	-18	17,387	-0.10%
2018/11/14	23	45.95	6	46.15	45.10	17	17,459	0.10%
2018/11/13	8	43.77	0	0.00	45.45	8	17,434	0.05%
2018/11/12	6	44.95	0	0.00	43.95	6	17,616	0.03%
2018/11/09	5	46.05	0	0.00	45.80	5	17,949	0.03%
2018/11/08	0	0.00	6	46.08	45.50	-6	18,561	-0.03%
2018/11/07	5	45.10	0	0.00	45.00	5	18,827	0.03%
2018/11/06	10	45.75	7	45.90	44.80	3	19,151	0.02%
2018/11/05	4	45.75	6	45.54	45.50	-2	19,218	-0.01%
2018/11/02	7	46.09	5	45.80	45.35	2	19,466	0.01%
2018/11/01	10	44.80	20	44.60	44.90	-10	19,434	-0.05%
2018/10/31	0	0.00	3	43.75	43.40	-3	19,750	-0.02%
2018/10/30	20	43.33	10	42.90	43.15	10	19,967	0.05%
2018/10/29	3	44.08	5	43.92	43.25	-2	19,877	-0.01%
2018/10/26	14	44.19	21	43.83	43.30	-7	19,683	-0.04%
2018/10/25	5	43.70	3	44.00	43.20	2	19,475	0.01%
2018/10/24	22	47.92	25	47.67	46.95	-3	19,131	-0.02%
2018/10/23	2	51.15	2	51.20	50.90	0	18,589	0.00%
2018/10/22	11	51.95	23	51.69	51.30	-12	18,459	-0.07%
2018/10/19	4	51.10	5	50.20	51.30	-1	18,041	-0.01%
2018/10/18	41	46.85	52	46.86	48.60	-11	17,362	-0.06%
2018/10/17	2	47.25	7	46.26	46.00	-5	16,799	-0.03%
2018/10/16	6	47.82	2	47.85	47.80	4	16,704	0.02%
2018/10/15	2	48.20	0	0.00	47.30	2	16,678	0.01%
2018/10/12	0	0.00	1	45.85	47.05	-1	16,635	-0.01%
2018/10/11	2	45.63	0	0.00	45.25	2	16,853	0.01%
2018/10/08	8	49.35	0	0.00	49.00	8	16,293	0.05%
2018/10/05	0	0.00	13	49.83	50.60	-13	16,074	-0.08%
2018/10/03	24	53.74	19	50.36	49.00	5	15,498	0.03%
2018/10/01	5	51.76	28	51.81	53.10	-23	14,804	-0.16%
2018/09/28	70	53.68	64	53.79	53.50	6	14,574	0.04%
2018/09/27	16	53.63	3	54.23	54.80	13	14,303	0.09%
2018/09/26	7	52.70	42.1	52.83	52.00	-35.1	14,006	-0.25%
2018/09/25	6	54.45	4.1	54.53	54.00	1.9	13,820	0.01%
2018/09/21	0	0.00	43	52.74	53.20	-43	13,491	-0.32%
2018/09/20	61.1	52.12	39	50.89	52.50	22.1	13,152	0.17%
2018/09/19	40	48.89	12	48.38	50.30	28	12,459	0.22%
2018/09/18	5	46.37	6	46.64	46.60	-1	11,924	-0.01%
2018/09/17	0	0.00	10	44.95	44.80	-10	11,743	-0.09%
2018/09/12	10	44.80	2	45.18	44.40	8	11,834	0.07%
2018/09/11	10	43.15	1	42.60	43.75	9	11,729	0.08%
2018/09/10	0	0.00	25	42.20	42.15	-25	11,960	-0.21%
2018/09/07	2	43.80	2	43.00	43.00	0	12,155	0.00%
2018/09/06	5	43.85	0	0.00	43.50	5	12,518	0.04%
2018/09/05	0	0.00	3	43.60	43.60	-3	12,709	-0.02%
2018/09/03	9	43.89	0	0.00	43.00	9	12,843	0.07%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/29	2	46.50	0	0.00	46.40	2	13,091	0.02%
2018/08/28	1	46.70	2	46.95	47.00	-1	13,420	-0.01%
2018/08/24	2	45.55	1	45.50	45.50	1	14,879	0.01%
2018/08/23	1	48.85	3	49.02	49.10	-2	14,732	-0.01%
2018/08/22	26	49.68	25	49.08	49.00	1	14,544	0.01%
2018/08/21	6	47.89	0	0.00	47.85	6	14,216	0.04%
2018/08/20	0	0.00	11.5	47.78	48.35	-11.5	14,206	-0.08%
2018/08/16	4	47.78	3	48.10	47.55	1	14,007	0.01%
2018/08/15	20	49.00	8	48.26	48.65	12	13,820	0.09%
2018/08/14	8	47.83	3.1	46.63	48.60	4.9	13,596	0.04%
2018/08/13	4	44.08	8	44.10	44.20	-4	12,965	-0.03%
2018/08/10	10	44.56	8	44.20	44.45	2	12,769	0.02%
2018/08/09	4	42.58	3	43.33	43.05	1	12,528	0.01%
2018/08/08	9	44.50	13	44.41	42.30	-4	12,499	-0.03%
2018/08/07	1	42.45	9	42.62	42.55	-8	12,519	-0.06%
2018/08/06	38	41.57	57	41.93	43.20	-19	12,948	-0.15%
2018/08/03	3	39.87	0	0.00	39.90	3	12,645	0.02%
2018/08/01	2	38.05	0	0.00	38.80	2	12,662	0.02%
2018/07/31	0	0.00	1	38.30	38.35	-1	12,712	-0.01%
2018/07/30	0	0.00	1	37.70	37.60	-1	12,875	-0.01%
2018/07/27	1	38.65	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	2	38.38	38.60	-2	13,125	-0.02%
2018/07/25	0	0.00	4	38.19	38.05	-4	13,286	-0.03%
2018/07/24	0	0.00	1.4	37.23	37.30	-1.4	13,648	-0.01%
2018/07/23	5	36.43	0	0.00	36.60	5	13,824	0.04%
2018/07/20	2	37.33	1	37.90	37.00	1	14,122	0.01%
2018/07/19	2	38.48	1	38.95	38.40	1	14,329	0.01%
2018/07/18	5	38.62	22	38.84	39.05	-17	14,832	-0.11%
2018/07/17	29	38.99	5	37.99	38.75	24	15,220	0.16%
2018/07/16	4	37.33	0	0.00	37.25	4	15,097	0.03%
2018/07/12	8	36.66	0	0.00	36.50	8	15,573	0.05%
2018/07/05	6	36.55	0	0.00	36.05	6	16,341	0.04%
2018/07/02	0	0.00	1	36.40	36.40	-1	17,310	-0.01%
2018/06/28	0	0.00	1	36.35	36.15	-1	18,103	-0.01%
2018/06/27	3	36.80	0	0.00	37.10	3	18,199	0.02%
2018/06/25	0	0.00	4	36.21	36.50	-4	18,113	-0.02%
2018/06/22	2	37.98	0	0.00	37.60	2	18,084	0.01%
2018/06/21	0	0.00	1	39.05	38.80	-1	18,300	-0.01%
2018/06/20	1	38.90	0	0.00	38.60	1	18,450	0.01%
2018/06/19	2	40.90	4	41.04	39.75	-2	18,457	-0.01%
2018/06/15	1	38.50	1	39.45	40.00	0	18,233	0.00%
2018/06/14	8	39.89	1	38.20	38.20	7	17,948	0.04%
2018/06/13	1	38.60	6	38.55	38.90	-5	17,594	-0.03%
2018/06/12	0	0.00	5	37.51	37.65	-5	17,398	-0.03%
2018/06/11	10	37.15	1	36.90	36.85	9	17,491	0.05%
2018/06/08	2	38.45	4	38.76	37.95	-2	17,661	-0.01%
2018/06/07	3	38.07	3	37.95	37.85	0	17,384	0.00%
2018/06/06	5	37.99	17	38.02	38.00	-12	17,431	-0.07%
2018/06/05	8	37.84	24	37.35	37.50	-16	17,499	-0.09%
2018/06/04	22	37.83	7	37.61	37.60	15	17,321	0.09%
2018/06/01	18	35.24	4	34.70	35.70	14	16,652	0.08%
2018/05/30	0	0.00	1	32.30	32.30	-1	16,880	-0.01%
2018/05/29	0	0.00	3	32.70	32.75	-3	17,850	-0.02%
2018/05/25	0	0.00	1	32.35	32.10	-1	18,965	-0.01%
2018/05/24	1	32.70	0	0.00	32.60	1	19,129	0.01%
2018/05/22	3	32.70	2	33.23	32.60	1	19,394	0.01%
2018/05/21	1	33.60	0	0.00	33.50	1	19,442	0.01%
2018/05/18	2	34.10	0	0.00	33.60	2	19,370	0.01%
2018/05/17	2	34.25	0	0.00	33.85	2	19,265	0.01%
2018/05/15	5	34.21	5	34.34	34.00	0	19,094	0.00%
2018/05/14	6	33.42	0	0.00	33.35	6	18,926	0.03%
2018/05/11	0	0.00	3	34.18	34.80	-3	18,371	-0.02%
2018/05/10	0	0.00	1	34.45	34.10	-1	18,209	-0.01%
2018/05/09	1	34.05	0	0.00	33.90	1	18,001	0.01%
2018/05/08	3	33.10	3	33.43	33.50	0	17,997	0.00%
2018/05/07	1	33.25	2	33.55	33.25	-1	17,972	-0.01%
2018/05/04	2	32.13	0	0.00	32.25	2	17,775	0.01%
2018/05/03	2	32.70	15	32.90	32.75	-13	17,692	-0.07%
2018/05/02	2	33.75	30	33.70	33.80	-28	17,796	-0.16%
2018/04/30	46	33.89	6	33.56	34.00	40	17,715	0.23%
2018/04/27	2	31.50	3	32.60	32.80	-1	17,368	-0.01%
2018/04/25	0	0.00	7	32.41	32.40	-7	17,058	-0.04%
2018/04/24	12	32.01	3	32.00	31.35	9	16,798	0.05%
2018/04/23	2	34.75	5	34.56	34.75	-3	16,371	-0.02%
2018/04/20	1	32.70	3	33.25	32.70	-2	15,968	-0.01%
2018/04/19	276	33.12	275	33.20	33.20	1	15,831	0.01%	大買/大賣/
2018/04/18	0	0.00	2	30.48	30.85	-2	15,481	-0.01%
2018/04/17	1	29.65	0	0.00	30.05	1	15,607	0.01%
2018/04/16	4	30.51	0	0.00	30.40	4	15,837	0.03%
2018/04/13	1	31.30	10	31.65	31.35	-9	16,144	-0.06%
2018/04/12	4	31.68	3	31.70	31.75	1	16,733	0.01%
2018/04/11	4	32.18	1	32.40	32.40	3	17,304	0.02%
2018/04/10	7	32.13	21	31.60	31.60	-14	17,095	-0.08%
2018/04/09	6	31.24	7	31.49	32.50	-1	16,695	-0.01%
2018/04/03	2	30.40	9	30.74	30.45	-7	16,402	-0.04%
2018/04/02	8	30.45	7	30.60	30.65	1	16,248	0.01%
2018/03/31	20	30.63	17	30.82	29.70	3	15,958	0.02%
2018/03/30	0	0.00	3	29.15	29.00	-3	15,797	-0.02%
2018/03/29	0	0.00	1	27.85	27.85	-1	15,592	-0.01%
2018/03/27	0	0.00	14	28.12	28.30	-14	15,603	-0.09%
2018/03/26	16	27.27	4	27.19	26.80	12	15,503	0.08%
2018/03/23	1	28.15	6	28.27	28.25	-5	15,275	-0.03%
2018/03/22	0	0.00	14	28.96	29.05	-14	15,103	-0.09%
2018/03/19	4	28.55	0	0.00	28.50	4	14,709	0.03%
2018/03/16	1	29.00	0	0.00	28.90	1	14,564	0.01%
2018/03/15	5	29.37	7	29.30	29.40	-2	14,478	-0.01%
2018/03/14	333	29.39	331.3	29.62	29.75	1.8	14,263	0.01%	大買/大賣/
2018/03/13	3	28.27	0	0.00	28.45	3	13,827	0.02%
2018/03/12	0	0.00	4.2	28.80	28.80	-4.2	13,710	-0.03%
2018/03/09	4	27.51	2	27.50	27.50	2	13,492	0.01%
2018/03/08	0	0.00	4	28.65	28.60	-4	13,144	-0.03%
2018/03/07	12	28.33	0	0.00	27.95	12	12,914	0.09%
2018/03/06	113	29.03	133	28.73	28.80	-20	12,618	-0.16%	大買/大賣/
2018/03/05	93	30.06	71	29.98	29.40	22	12,248	0.18%
2018/03/02	53	28.29	59	28.66	28.80	-6	11,497	-0.05%
2018/03/01	126	26.21	107	26.08	27.70	19	10,438	0.18%	大買/大賣/
2018/02/26	53	25.31	54	25.69	25.35	-1	9,170	-0.01%
2018/02/23	1	25.10	2	25.20	25.00	-1	8,916	-0.01%
2018/02/22	10	24.95	5	24.55	24.50	5	8,601	0.06%
2018/02/21	9	24.36	11	24.35	24.50	-2	8,393	-0.02%
2018/02/12	1	22.25	2	22.33	22.30	-1	8,095	-0.01%
2018/02/09	1	22.00	1	22.00	21.95	0	8,075	0.00%
2018/02/08	0	0.00	13	22.35	22.50	-13	8,076	-0.16%
2018/02/07	2	22.15	2	22.05	22.00	0	8,097	0.00%
2018/02/06	0	0.00	3	22.22	21.30	-3	8,053	-0.04%
2018/02/05	4	23.21	2	23.40	23.05	2	7,867	0.03%
2018/02/01	4	23.88	0	0.00	23.75	4	7,852	0.05%
2018/01/31	2	23.85	8	24.23	24.40	-6	7,812	-0.08%
2018/01/30	2	23.60	0	0.00	23.65	2	7,702	0.03%
2018/01/29	0	0.00	1	24.35	24.35	-1	7,678	-0.01%
2018/01/26	0	0.00	6	24.20	24.20	-6	7,752	-0.08%
2018/01/25	3	24.60	4	24.54	24.60	-1	8,332	-0.01%
2018/01/24	0	0.00	5	24.00	24.00	-5	8,182	-0.06%
2018/01/23	0	0.00	3	23.48	22.85	-3	8,008	-0.04%
2018/01/22	8.2	23.57	1	23.55	23.55	7.2	7,906	0.09%
2018/01/19	0	0.00	6	24.50	24.35	-6	7,803	-0.08%
2018/01/18	0	0.00	1	23.95	23.85	-1	7,725	-0.01%
2018/01/17	8	24.13	10	24.40	24.00	-2	7,678	-0.03%
2018/01/16	2	24.60	0	0.00	24.75	2	7,543	0.03%
2018/01/15	4	24.60	1	24.85	24.90	3	7,515	0.04%
2018/01/12	10	24.81	16	24.80	24.90	-6	7,532	-0.08%
2018/01/11	4	25.33	0	0.00	25.20	4	7,472	0.05%
2018/01/10	18	25.41	7	25.40	25.30	11	7,221	0.15%
2018/01/09	14	25.01	17	25.17	24.80	-3	6,780	-0.04%
2018/01/08	23	25.16	13	24.13	24.85	10	6,332	0.16%
2018/01/05	26	23.35	25	23.35	23.50	1	5,586	0.02%
2018/01/04	7	21.50	10	22.10	21.50	-3	4,821	-0.06%
2018/01/03	15	21.76	0	0.00	21.90	15	4,714	0.32%
2018/01/02	6	22.32	12	22.37	22.00	-6	4,589	-0.13%

〈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

第一金-豐原券商分點個股進出
第一金-豐原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

第一金-豐原 券商分點個股進出 第一金-豐原 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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析