大成鋼 (2027)-中國信託-新竹券商分點個股進出

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
1796人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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	1	37.35	0	0.00	37.30	1	6,538	0.02%
2024/05/02	0	0.00	1	37.35	37.60	-1	6,489	-0.02%
2024/04/26	1	36.60	0	0.00	36.65	1	6,315	0.02%
2024/04/25	1	36.70	0	0.00	36.65	1	6,293	0.02%
2024/04/24	7	37.09	1	37.40	37.10	6	6,260	0.10%
2024/04/22	0	0.00	2.3	37.73	37.60	-2.3	6,242	-0.04%
2024/04/19	12	38.20	11	37.63	37.70	1	6,156	0.02%
2024/04/18	6	37.96	7	37.99	37.80	-1	5,910	-0.02%
2024/04/16	0	0.00	0.5	36.75	36.70	-0.5	5,459	-0.01%
2024/04/15	0	0.00	2	37.15	36.70	-2	5,378	-0.04%
2024/04/11	0.2	36.70	0	0.00	36.65	0.2	5,268	0.00%
2024/04/10	1.3	37.09	1	37.60	37.00	0.3	5,292	0.01%
2024/04/09	0	0.00	12	37.51	37.50	-12	5,222	-0.23%
2024/04/08	1	36.30	9.7	36.54	36.60	-8.7	5,021	-0.17%
2024/04/03	8	36.75	2	36.70	36.10	6	5,001	0.12%
2024/04/02	1	35.95	2	36.10	36.10	-1	4,885	-0.02%
2024/03/29	1	36.50	6.1	36.50	36.50	-5.1	4,878	-0.10%
2024/03/28	1	36.90	6	37.18	37.10	-5	4,763	-0.10%
2024/03/27	5	36.42	0	0.00	36.65	5	4,780	0.10%
2024/03/26	0	0.00	6	36.50	36.45	-6	4,921	-0.12%
2024/03/25	1	36.70	0	0.00	36.70	1	5,151	0.02%
2024/03/21	0.3	36.80	4	36.93	37.15	-3.7	5,672	-0.07%
2024/03/20	9	36.50	13	36.62	36.40	-4	6,326	-0.06%
2024/03/19	2	36.43	22	36.43	36.30	-20	6,232	-0.32%
2024/03/15	0	0.00	10	36.15	36.30	-10	6,167	-0.16%
2024/03/14	0	0.00	5	36.15	36.30	-5	6,131	-0.08%
2024/03/13	6	35.76	0	0.00	35.70	6	6,124	0.10%
2024/03/11	0	0.00	196.2	35.51	35.60	-196.2	6,087	-3.22%	大賣/鉅額交易
2024/03/08	7.1	35.46	0	0.00	35.45	7.1	6,111	0.12%
2024/03/07	2.3	35.76	5	35.65	35.85	-2.7	6,149	-0.04%
2024/03/06	5	36.00	2	36.35	36.05	3	6,233	0.05%
2024/03/05	3	35.85	1	35.85	36.00	2	6,241	0.03%
2024/03/04	5	35.90	2	35.90	35.85	3	6,250	0.05%
2024/03/01	4.1	36.12	0	0.00	36.05	4.1	6,279	0.07%
2024/02/29	3	35.83	7	35.92	35.90	-4	6,305	-0.06%
2024/02/27	9	36.04	5	35.93	35.80	4	6,304	0.06%
2024/02/26	1	36.20	0.1	36.25	36.15	0.9	6,298	0.01%
2024/02/23	6	36.30	2	36.50	36.20	4	6,355	0.06%
2024/02/21	0	0.00	2	36.40	36.30	-2	6,463	-0.03%
2024/02/20	2.1	36.46	0	0.00	36.40	2.1	6,548	0.03%
2024/02/19	3	36.62	1	36.70	36.75	2	6,756	0.03%
2024/02/16	3	36.15	1	36.10	36.30	2	6,801	0.03%
2024/02/15	2	35.88	0	0.00	36.20	2	6,797	0.03%
2024/02/05	6	36.40	0	0.00	36.35	6	6,770	0.09%
2024/02/01	1	36.90	1	37.30	37.00	0	6,764	0.00%
2024/01/31	5	36.95	0	0.00	37.10	5	6,760	0.07%
2024/01/29	0	0.00	5	37.30	37.40	-5	6,774	-0.07%
2024/01/26	0	0.00	0.6	37.15	37.30	-0.6	6,815	-0.01%
2024/01/19	6	36.50	0	0.00	36.60	6	6,889	0.09%
2024/01/17	1.1	36.58	3	36.80	36.50	-1.9	6,886	-0.03%
2024/01/16	3	37.13	1	37.15	37.05	2	6,790	0.03%
2024/01/15	1.2	37.49	0	0.00	37.40	1.2	6,745	0.02%
2024/01/12	0	0.00	4	37.46	37.50	-4	6,772	-0.06%
2024/01/10	3	37.35	2	37.75	37.50	1	6,933	0.01%
2024/01/08	0	0.00	10	39.05	38.95	-10	6,838	-0.15%
2024/01/05	0	38.95	1	39.00	39.00	-1	6,857	-0.01%
2024/01/04	0	0.00	6	38.96	39.10	-6	6,870	-0.09%
2024/01/03	0	0.00	8	39.34	39.25	-8	6,890	-0.12%
2024/01/02	2	39.55	0	0.00	39.65	2	6,866	0.03%
2023/12/29	2	39.43	4.8	39.48	39.60	-2.8	6,809	-0.04%
2023/12/28	0	0.00	2	39.35	39.50	-2	6,803	-0.03%
2023/12/27	4	39.20	0	0.00	39.35	4	6,814	0.06%
2023/12/26	0	0.00	7	39.51	39.50	-7	6,754	-0.10%
2023/12/21	0	0.00	9.5	39.57	39.35	-9.5	6,577	-0.14%
2023/12/20	6	39.88	4.1	40.03	39.70	1.9	6,433	0.03%
2023/12/19	15	39.16	9.5	39.41	39.70	5.5	6,198	0.09%
2023/12/18	3	39.90	7.6	40.29	39.75	-4.6	5,956	-0.08%
2023/12/15	30	40.04	19	39.82	39.55	11	5,561	0.20%
2023/12/14	2	38.35	3.2	38.32	38.20	-1.2	4,839	-0.03%
2023/12/13	0	0.00	0.2	38.25	38.00	-0.2	5,071	0.00%
2023/12/08	1	38.25	2.4	38.44	38.40	-1.4	5,310	-0.03%
2023/12/07	1	39.10	0	0.00	38.80	1	5,187	0.02%
2023/12/06	4	39.23	1	39.15	39.15	3	5,176	0.06%
2023/12/05	1	38.90	0	0.00	38.95	1	5,154	0.02%
2023/12/04	0	0.00	3.9	39.08	39.25	-3.9	5,231	-0.08%
2023/12/01	3	38.98	1	39.00	38.85	2	5,216	0.04%
2023/11/30	0	0.00	0.2	38.50	38.65	-0.2	5,124	0.00%
2023/11/29	1	38.50	6	38.50	38.50	-5	5,235	-0.10%
2023/11/28	0	0.00	2	38.65	38.65	-2	5,256	-0.04%
2023/11/27	0	0.00	5.3	38.10	38.10	-5.3	5,263	-0.10%
2023/11/24	1.4	38.43	1	38.55	38.35	0.4	5,258	0.01%
2023/11/22	1	38.55	0	0.00	38.60	1	5,234	0.02%
2023/11/21	0	0.00	2	38.45	38.50	-2	5,185	-0.04%
2023/11/20	0.2	37.95	7	38.09	38.05	-6.8	5,091	-0.13%
2023/11/17	2	38.35	1	38.10	38.10	1	5,070	0.02%
2023/11/16	1	38.25	1	38.05	38.15	0	5,020	0.00%
2023/11/15	2	36.90	1	36.90	37.05	1	4,845	0.02%
2023/11/13	1	36.80	0	0.00	36.60	1	4,976	0.02%
2023/11/09	3	37.45	0	0.00	37.30	3	5,274	0.06%
2023/11/08	2	37.25	0	0.00	37.20	2	5,457	0.04%
2023/11/07	2	37.10	0	0.00	37.30	2	5,589	0.04%
2023/11/01	3	36.75	1	36.80	36.65	2	5,768	0.03%
2023/10/31	1.4	36.98	17.3	37.02	37.05	-15.9	5,851	-0.27%
2023/10/30	0.3	36.95	0	0.00	37.10	0.3	6,064	0.00%
2023/10/25	2.7	36.69	0	0.00	36.90	2.7	7,181	0.04%
2023/10/24	0	0.00	4	36.23	36.45	-4	7,838	-0.05%
2023/10/23	0	0.00	1	36.50	36.40	-1	8,190	-0.01%
2023/10/20	0.4	36.35	5	36.25	36.15	-4.6	8,419	-0.05%
2023/10/19	1.5	36.80	1	36.80	36.80	0.5	8,595	0.01%
2023/10/17	0	0.00	10	37.25	37.20	-10	9,190	-0.11%
2023/10/16	0.1	37.35	0	0.00	37.35	0.1	9,295	0.00%
2023/10/13	0	0.00	5	37.45	37.50	-5	9,418	-0.05%
2023/10/12	1	37.25	17	37.40	37.40	-16	9,474	-0.17%
2023/10/11	1	37.40	2	36.90	37.35	-1	9,524	-0.01%
2023/10/05	1	36.70	0	0.00	36.65	1	9,569	0.01%
2023/10/04	29.2	36.25	30	35.90	36.45	-0.8	9,591	-0.01%
2023/10/03	0	0.00	1	36.20	36.15	-1	9,588	-0.01%
2023/10/02	2	36.65	0	0.00	36.65	2	9,602	0.02%
2023/09/28	4	37.05	8	36.85	36.85	-4	9,642	-0.04%
2023/09/27	2.8	37.04	0	0.00	36.95	2.8	9,641	0.03%
2023/09/26	2	37.70	2	37.45	37.45	0	9,665	0.00%
2023/09/25	10	38.10	4.6	38.01	38.00	5.4	9,676	0.06%
2023/09/22	6	37.78	5	37.72	38.15	1	9,667	0.01%
2023/09/21	13	38.15	12	37.95	37.95	1	9,652	0.01%
2023/09/20	1	38.35	0	0.00	38.40	1	9,623	0.01%
2023/09/19	10	38.42	5	38.40	38.40	5	9,625	0.05%
2023/09/18	3	38.77	3	38.75	38.70	0	9,616	0.00%
2023/09/15	3	37.05	44	37.25	38.50	-41	9,394	-0.44%
2023/09/13	0	0.00	2	36.30	36.40	-2	9,235	-0.02%
2023/09/12	10	36.13	3	36.10	36.20	7	9,426	0.07%
2023/09/11	0.4	36.10	0	0.00	36.05	0.4	9,635	0.00%
2023/09/08	1	35.70	0	0.00	36.10	1	9,678	0.01%
2023/09/07	48	35.90	4	35.89	35.75	44	9,781	0.45%
2023/09/06	6	36.78	0	0.00	36.45	6	9,722	0.06%
2023/09/05	8.6	37.19	40.6	37.30	37.25	-32	9,727	-0.33%
2023/09/04	12	36.47	11	36.95	37.20	1	9,828	0.01%
2023/08/30	0	0.00	2	36.00	36.25	-2	10,015	-0.02%
2023/08/29	2	35.70	0	0.00	35.75	2	10,067	0.02%
2023/08/25	5	36.14	1	36.05	35.90	4	10,129	0.04%
2023/08/24	40	35.90	2	35.88	35.95	38	10,120	0.38%
2023/08/23	1	35.85	1	35.95	35.95	0	10,120	0.00%
2023/08/22	2	36.18	1	35.95	35.90	1	10,143	0.01%
2023/08/21	5	36.46	0	0.00	36.30	5	10,124	0.05%
2023/08/18	1	36.95	2	37.00	37.00	-1	10,110	-0.01%
2023/08/17	0	0.00	1	36.40	36.45	-1	10,050	-0.01%
2023/08/16	6.1	35.99	1	35.80	36.30	5.1	10,040	0.05%
2023/08/15	9	37.33	0	0.00	37.00	9	9,926	0.09%
2023/08/14	22	37.45	3.1	37.47	37.75	19	9,799	0.19%
2023/08/11	3	39.02	1	39.40	39.45	2	9,620	0.02%
2023/08/10	6	39.56	0	0.00	39.80	6	9,544	0.06%
2023/08/09	18	39.80	0	0.00	40.05	18	9,515	0.19%
2023/08/08	1	40.35	3	40.25	40.40	-2	9,482	-0.02%
2023/08/04	8	40.14	1	40.10	40.45	7	9,448	0.07%
2023/08/02	1	40.25	7	39.81	40.15	-6	9,483	-0.06%
2023/08/01	0	0.00	6	39.45	39.40	-6	9,383	-0.06%
2023/07/31	16.9	39.24	5	39.35	39.50	11.9	9,346	0.13%
2023/07/28	32.5	39.92	13	40.10	39.95	19.5	9,096	0.21%
2023/07/27	5	49.00	35.1	49.75	49.90	-30.1	8,302	-0.36%
2023/07/26	12	48.98	5	49.20	48.90	7	7,702	0.09%
2023/07/24	8	48.71	4	48.78	48.80	4	7,187	0.06%
2023/07/21	2.1	48.50	8.1	48.28	48.70	-6	7,075	-0.08%
2023/07/20	0	0.00	8	49.35	49.45	-8	6,883	-0.12%
2023/07/19	5	47.75	2	47.65	47.80	3	6,469	0.05%
2023/07/18	3	47.63	7	47.71	47.95	-4	6,483	-0.06%
2023/07/17	3	47.90	0	0.00	48.00	3	6,400	0.05%
2023/07/14	2	47.90	4	47.85	47.75	-2	6,419	-0.03%
2023/07/13	2	47.50	6	47.59	47.45	-4	6,444	-0.06%
2023/07/12	1	46.95	9	47.03	47.00	-8	6,470	-0.12%
2023/07/11	2	47.08	0	0.00	47.20	2	6,483	0.03%
2023/07/10	0	0.00	5	47.10	47.10	-5	6,561	-0.08%
2023/07/07	7	47.04	10	47.09	47.15	-3	6,701	-0.04%
2023/07/06	3	47.68	0	0.00	47.50	3	6,724	0.04%
2023/07/05	2	48.13	1	48.10	48.05	1	6,681	0.01%
2023/07/04	1	48.05	3	48.20	48.20	-2	6,685	-0.03%
2023/07/03	0	0.00	1	47.95	47.95	-1	6,792	-0.01%
2023/06/30	0	0.00	3	47.45	47.40	-3	6,819	-0.04%
2023/06/29	4	47.35	0	0.00	47.35	4	6,857	0.06%
2023/06/27	1	47.60	2	48.03	47.45	-1	6,872	-0.01%
2023/06/21	1	47.35	1	47.50	47.30	0	6,845	0.00%
2023/06/20	15	47.42	25	47.40	47.50	-10	6,847	-0.15%
2023/06/19	6	48.18	1	48.75	47.90	5	6,836	0.07%
2023/06/16	0	0.00	10	48.38	48.35	-10	6,840	-0.15%
2023/06/15	1	47.90	47.5	47.66	47.95	-46.5	6,728	-0.69%
2023/06/14	10	46.65	12	46.98	47.00	-2	6,682	-0.03%
2023/06/13	10.1	46.47	1	46.50	46.40	9.1	6,970	0.13%
2023/06/12	3	46.90	0	0.00	46.95	3	7,263	0.04%
2023/06/09	10	47.14	5	47.30	47.40	5	8,323	0.06%
2023/06/08	1	47.45	2	47.28	47.25	-1	8,588	-0.01%
2023/06/07	1	46.95	3	47.00	47.00	-2	8,554	-0.02%
2023/06/06	2	46.85	10	46.85	46.90	-8	8,634	-0.09%
2023/06/05	2	47.08	22	46.80	46.90	-20	8,690	-0.23%
2023/06/02	0	0.00	13	45.62	45.70	-13	8,633	-0.15%
2023/06/01	0	0.00	5	45.44	45.45	-5	8,797	-0.06%
2023/05/29	0	0.00	0	45.16	45.25	0	8,852	0.00%
2023/05/26	1	45.05	0	0.00	44.95	1	8,870	0.01%
2023/05/25	2	45.20	5	45.40	45.20	-3	8,903	-0.03%
2023/05/24	3	45.32	0	0.00	45.60	3	8,931	0.03%
2023/05/23	23	45.55	0	0.00	45.40	23	8,963	0.26%
2023/05/22	0	0.00	2	45.45	45.50	-2	8,960	-0.02%
2023/05/19	0	0.00	10	44.96	45.10	-10	9,005	-0.11%
2023/05/18	0	0.00	2	44.90	44.85	-2	8,996	-0.02%
2023/05/17	0	0.00	1	44.75	44.70	-1	9,283	-0.01%
2023/05/16	1	44.75	4	44.59	44.70	-3	9,368	-0.03%
2023/05/15	0	0.00	1	43.80	44.05	-1	9,356	-0.01%
2023/05/12	1	44.20	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.20	0	0.00	44.35	1	9,425	0.01%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	3	44.57	0	0.00	44.45	3	9,511	0.03%
2023/05/08	1	45.15	2	45.33	45.45	-1	9,438	-0.01%
2023/05/05	0	0.00	1	44.95	45.00	-1	9,411	-0.01%
2023/05/04	0	0.00	4	44.61	44.70	-4	9,540	-0.04%
2023/05/03	0	0.00	1	44.55	44.55	-1	9,806	-0.01%
2023/05/02	0	0.00	1	44.80	44.85	-1	9,999	-0.01%
2023/04/28	5	44.21	3	44.20	44.45	2	10,123	0.02%
2023/04/26	2	43.08	0	0.00	43.25	2	10,176	0.02%
2023/04/25	1	43.55	13	43.47	43.40	-12	10,141	-0.12%
2023/04/24	3	44.15	0	0.00	44.05	3	10,117	0.03%
2023/04/21	1	44.75	18	44.35	44.20	-17	10,201	-0.17%
2023/04/20	1	44.95	2	44.85	44.85	-1	10,184	-0.01%
2023/04/19	0	0.00	3	45.15	45.05	-3	10,215	-0.03%
2023/04/18	2	45.55	0	0.00	45.35	2	10,145	0.02%
2023/04/17	0	0.00	3	45.53	45.70	-3	10,104	-0.03%
2023/04/14	0	0.00	1	45.35	45.35	-1	10,046	-0.01%
2023/04/13	1	45.50	7	45.54	45.45	-6	10,047	-0.06%
2023/04/12	1	45.40	5	45.52	45.30	-4	10,044	-0.04%
2023/04/11	1	44.85	0	0.00	44.80	1	9,940	0.01%
2023/04/10	6	44.95	1	45.00	44.90	5	9,940	0.05%
2023/04/07	7	44.88	1.3	44.88	44.85	5.7	9,949	0.06%
2023/04/06	9	44.98	0	0.00	44.85	9	10,057	0.09%
2023/03/30	0	0.00	3	45.50	45.60	-3	10,624	-0.03%
2023/03/29	1	45.45	0	0.00	45.40	1	11,252	0.01%
2023/03/28	2	45.40	0	0.00	45.35	2	11,750	0.02%
2023/03/27	7	45.49	0	0.00	45.50	7	12,350	0.06%
2023/03/24	4	45.16	2	45.15	45.15	2	12,834	0.02%
2023/03/23	7	45.40	5	45.24	45.25	2	13,167	0.02%
2023/03/22	1	45.40	0	0.00	45.50	1	13,439	0.01%
2023/03/21	2	45.35	12	45.32	45.30	-10	13,955	-0.07%
2023/03/20	1	45.60	1	45.20	45.20	0	14,144	0.00%
2023/03/17	0	0.00	1	45.30	45.45	-1	14,211	-0.01%
2023/03/16	35	44.87	31	44.50	44.50	4	14,219	0.03%
2023/03/15	15	46.37	2	45.95	45.80	13	14,140	0.09%
2023/03/14	75	46.98	19.1	46.80	46.55	55.9	14,124	0.40%
2023/03/13	10	44.05	11	44.75	45.35	-1	13,791	-0.01%
2023/03/10	0	0.00	5	44.45	44.40	-5	13,477	-0.04%
2023/03/09	1	44.65	8	45.04	44.70	-7	13,485	-0.05%
2023/03/08	19	45.05	12	44.91	45.10	7	13,415	0.05%
2023/03/07	14	44.97	35	45.02	45.00	-21	13,319	-0.16%
2023/03/06	5	44.25	0	0.00	44.50	5	13,125	0.04%
2023/03/03	1	43.55	4	43.56	43.60	-3	12,992	-0.02%
2023/03/02	1	43.10	1	43.30	43.40	0	13,007	0.00%
2023/03/01	2.7	43.16	0	0.00	43.10	2.7	13,041	0.02%
2023/02/24	0.3	43.50	0	0.00	43.50	0.3	13,046	0.00%
2023/02/23	0	0.00	7	43.55	43.60	-7	13,118	-0.05%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/21	6	43.40	0	0.00	43.45	6	13,412	0.04%
2023/02/20	7	42.97	4	43.14	43.50	3	13,750	0.02%
2023/02/17	3	42.67	8	42.70	42.80	-5	14,206	-0.04%
2023/02/16	1	43.00	3.6	43.16	43.10	-2.6	14,818	-0.02%
2023/02/15	5	43.17	8	43.24	42.90	-3	14,935	-0.02%
2023/02/14	1	43.85	0	0.00	43.95	1	14,645	0.01%
2023/02/13	0	0.00	14	44.06	44.15	-14	14,664	-0.10%
2023/02/10	12.9	44.24	5	44.05	43.80	7.9	14,750	0.05%
2023/02/09	2	44.48	57	44.32	44.40	-55	14,925	-0.37%
2023/02/08	3	44.22	23	44.18	44.20	-20	14,944	-0.13%
2023/02/07	1	44.00	2	43.98	44.35	-1	14,906	-0.01%
2023/02/06	5	43.79	10	43.99	43.95	-5	14,902	-0.03%
2023/02/03	7	44.24	7	44.21	44.20	0	14,902	0.00%
2023/02/02	4	44.85	1.1	44.95	44.95	2.9	14,847	0.02%
2023/02/01	32	44.88	9.2	44.70	44.90	22.8	14,751	0.15%
2023/01/31	0	0.00	1	44.55	44.80	-1	14,533	-0.01%
2023/01/30	51	44.14	2	44.28	44.30	49	14,397	0.34%
2023/01/17	17	43.46	3	43.27	43.50	14	14,281	0.10%
2023/01/16	25.2	43.04	11	43.35	43.00	14.2	14,298	0.10%
2023/01/13	2	43.08	0	0.00	43.00	2	14,313	0.01%
2023/01/12	4	43.55	4	43.55	43.40	0	14,410	0.00%
2023/01/11	11	43.33	6	43.36	43.20	5	14,393	0.03%
2023/01/10	1	43.15	8	42.89	42.90	-7	14,346	-0.05%
2023/01/09	1	42.40	2	42.65	42.75	-1	14,339	-0.01%
2023/01/06	1	42.20	43	42.32	42.30	-42	14,457	-0.29%
2023/01/05	1	42.85	1	42.60	42.25	0	14,714	0.00%
2023/01/04	3	42.60	0	0.00	42.70	3	14,726	0.02%
2023/01/03	0	0.00	1.5	42.47	42.60	-1.5	14,803	-0.01%
2022/12/30	1	42.05	3	42.37	42.40	-2	14,786	-0.01%
2022/12/29	2	41.23	10	41.36	41.35	-8	14,795	-0.05%
2022/12/28	1	42.25	1	42.25	41.65	0	14,922	0.00%
2022/12/27	1	42.25	2	42.23	42.25	-1	15,021	-0.01%
2022/12/26	3	42.57	2	42.20	42.10	1	15,103	0.01%
2022/12/23	4	42.85	3.1	43.12	43.15	0.9	15,177	0.01%
2022/12/22	3	42.93	4	43.49	44.00	-1	15,033	-0.01%
2022/12/21	32	42.92	34.2	42.91	43.00	-2.2	14,606	-0.02%
2022/12/20	3	41.87	30.1	42.16	41.50	-27.1	14,020	-0.19%
2022/12/19	51	42.37	2	41.80	42.00	49	13,648	0.36%
2022/12/16	13	43.95	5	44.04	43.55	8	13,086	0.06%
2022/12/15	18	44.88	6	44.96	44.75	12	12,606	0.10%
2022/12/14	8	43.58	7	43.98	44.20	1	12,315	0.01%
2022/12/13	21	43.77	19	43.79	43.60	2	12,024	0.02%
2022/12/12	5	42.09	14	42.16	42.45	-9	11,484	-0.08%
2022/12/09	10	43.42	2	43.50	43.15	8	11,255	0.07%
2022/12/08	5	43.00	4	43.26	43.20	1	11,166	0.01%
2022/12/07	3	43.22	10	42.93	43.10	-7	11,063	-0.06%
2022/12/06	4	43.10	5	43.18	42.80	-1	10,897	-0.01%
2022/12/05	3	42.28	20	43.13	43.30	-17	10,634	-0.16%
2022/12/01	10	40.85	1	40.85	40.50	9	10,017	0.09%
2022/11/30	1	40.20	0	0.00	40.25	1	9,943	0.01%
2022/11/29	0	0.00	3	39.97	40.15	-3	9,927	-0.03%
2022/11/28	3	39.70	0	0.00	39.55	3	9,958	0.03%
2022/11/25	2	40.60	2	40.15	40.00	0	10,050	0.00%
2022/11/24	0	0.00	11	40.10	40.05	-11	10,023	-0.11%
2022/11/23	2	39.90	1	39.95	39.85	1	10,015	0.01%
2022/11/22	4	39.83	1	39.90	39.80	3	10,063	0.03%
2022/11/21	5	40.02	3	39.80	40.15	2	10,088	0.02%
2022/11/18	25	40.22	1	40.40	39.90	24	10,079	0.24%
2022/11/17	3	40.82	16	40.83	41.10	-13	9,984	-0.13%
2022/11/16	19	40.97	10	40.99	40.85	9	9,873	0.09%
2022/11/15	4	41.35	3	41.40	41.30	1	9,570	0.01%
2022/11/14	7	40.34	42	40.24	40.80	-35	9,242	-0.38%
2022/11/11	12	39.84	17	39.67	39.25	-5	9,020	-0.06%
2022/11/10	1	39.30	2	39.35	39.35	-1	9,116	-0.01%
2022/11/09	15	39.80	2	39.94	39.60	13	9,324	0.14%
2022/11/08	19	39.37	6	39.46	39.45	13	9,820	0.13%
2022/11/07	4	39.20	5	39.22	39.40	-1	10,501	-0.01%
2022/11/04	1	37.35	0	0.00	37.45	1	10,317	0.01%
2022/11/03	1	37.60	0	0.00	37.70	1	10,263	0.01%
2022/11/02	1	38.15	1	38.40	38.05	0	10,278	0.00%
2022/11/01	1	37.45	2	37.55	37.60	-1	10,259	-0.01%
2022/10/28	3	37.93	5	37.80	37.80	-2	10,252	-0.02%
2022/10/27	2	38.58	6.7	38.72	38.85	-4.7	10,283	-0.05%
2022/10/26	3	38.37	2	38.23	38.15	1	10,434	0.01%
2022/10/25	3	38.57	1	38.65	38.75	2	10,655	0.02%
2022/10/24	3	39.00	5	38.97	38.70	-2	10,661	-0.02%
2022/10/21	3	38.52	1	38.65	38.45	2	10,610	0.02%
2022/10/20	14	37.40	1	37.80	38.65	13	10,581	0.12%
2022/10/19	3	38.50	0	0.00	38.15	3	10,544	0.03%
2022/10/18	3	38.93	2	39.03	38.90	1	10,689	0.01%
2022/10/17	3	38.45	3	38.78	39.10	0	10,730	0.00%
2022/10/14	2	39.05	6	38.99	39.10	-4	10,733	-0.04%
2022/10/13	24	38.50	23	37.23	37.20	1	10,777	0.01%
2022/10/12	3	38.38	9.5	38.68	39.00	-6.5	10,866	-0.06%
2022/10/11	2	38.33	2	38.68	38.45	0	10,944	0.00%
2022/10/07	0	0.00	4	39.18	39.20	-4	10,890	-0.04%
2022/10/06	1	38.75	2	38.83	39.20	-1	10,921	-0.01%
2022/10/05	12	39.39	10	39.20	39.20	2	10,898	0.02%
2022/10/04	4	38.73	9	38.96	39.30	-5	10,783	-0.05%
2022/10/03	5	37.39	13	38.07	38.10	-8	10,661	-0.08%
2022/09/30	1	37.80	2.2	37.44	37.80	-1.2	10,679	-0.01%
2022/09/28	1	36.25	22	35.31	35.25	-21	10,558	-0.20%
2022/09/27	2	36.95	2	37.00	37.10	0	10,453	0.00%
2022/09/26	3	37.75	0	0.00	37.20	3	10,454	0.03%
2022/09/23	1	39.35	0	0.00	39.00	1	10,523	0.01%
2022/09/22	1	38.45	1	38.65	39.00	0	10,588	0.00%
2022/09/21	2	39.23	1	39.55	38.85	1	10,574	0.01%
2022/09/20	1	39.25	2	39.18	39.35	-1	10,530	-0.01%
2022/09/19	1	39.05	7	39.31	39.00	-6	10,591	-0.06%
2022/09/16	1	39.00	0	0.00	39.00	1	10,671	0.01%
2022/09/15	2.4	39.74	12	39.49	39.60	-9.6	10,794	-0.09%
2022/09/14	1	39.60	12	39.40	39.55	-11	10,933	-0.10%
2022/09/13	0.9	39.80	5	39.91	40.00	-4.2	11,066	-0.04%
2022/09/12	8	39.81	0.1	39.70	39.85	7.9	11,356	0.07%
2022/09/08	31	38.95	7.5	38.54	39.10	23.5	11,407	0.21%
2022/09/07	1.5	37.58	0	0.00	37.50	1.5	11,508	0.01%
2022/09/05	0	0.00	1	38.15	37.85	-1	11,855	-0.01%
2022/09/02	2	38.45	0	0.00	38.05	2	12,013	0.02%
2022/09/01	5	38.68	1	38.70	38.65	4	11,982	0.03%
2022/08/31	3	39.32	1	39.35	39.55	2	11,877	0.02%
2022/08/30	2	39.58	0	39.62	39.70	2	11,907	0.02%
2022/08/29	3	39.10	8	39.42	39.40	-5	11,903	-0.04%
2022/08/26	25	40.61	1	40.35	40.45	24	11,929	0.20%
2022/08/25	60	40.25	0	0.00	40.35	60	11,897	0.50%
2022/08/23	11	39.71	0	0.00	39.85	11	11,826	0.09%
2022/08/22	0	0.00	1	40.15	40.15	-1	11,853	-0.01%
2022/08/19	22	40.78	2	40.73	40.65	20	11,942	0.17%
2022/08/18	21	40.67	35	40.57	40.65	-14	11,930	-0.12%
2022/08/17	5	39.96	4	39.66	39.55	1	11,527	0.01%
2022/08/16	3	39.45	3	39.42	39.20	0	11,415	0.00%
2022/08/15	23	39.48	13	39.60	39.90	10	11,331	0.09%
2022/08/12	124	37.75	64	38.34	39.15	60	10,931	0.55%	大買/
2022/08/11	0	0.00	1	35.70	35.70	-1	10,485	-0.01%
2022/08/10	2	35.23	1	35.15	35.20	1	10,598	0.01%
2022/08/08	0	0.00	8	34.88	35.40	-8	10,751	-0.07%
2022/08/05	5.2	34.90	4	34.79	34.90	1.2	10,838	0.01%
2022/08/04	2	33.78	1	34.20	34.35	1	11,011	0.01%
2022/08/03	1	34.55	0	0.00	34.50	1	11,353	0.01%
2022/08/02	3	35.08	1	35.15	35.10	2	11,533	0.02%
2022/08/01	5	36.23	7	36.36	36.20	-2	11,541	-0.02%
2022/07/29	1	34.80	1	34.80	34.90	0	11,473	0.00%
2022/07/28	7	35.37	3	35.35	34.90	4	11,664	0.03%
2022/07/27	2	35.33	2	34.98	35.40	0	11,856	0.00%
2022/07/26	2	35.43	0	35.30	35.10	2	12,006	0.02%
2022/07/25	2	36.03	3	35.97	36.00	-1	12,154	-0.01%
2022/07/22	1	34.85	3	35.02	34.90	-2	12,173	-0.02%
2022/07/21	2	35.00	0	0.00	35.05	2	12,496	0.02%
2022/07/20	5.4	34.61	2	34.80	34.85	3.4	13,085	0.03%
2022/07/19	1	36.20	6	36.28	36.05	-5	13,222	-0.04%
2022/07/18	5	34.95	0	0.00	35.10	5	13,270	0.04%
2022/07/13	0	0.00	2	34.13	33.80	-2	14,450	-0.01%
2022/07/11	1	34.60	1	34.65	34.75	0	16,432	0.00%
2022/07/08	1	34.70	0	0.00	35.20	1	17,518	0.01%
2022/07/07	1	33.05	1	33.25	34.15	0	17,960	0.00%
2022/07/06	2	33.98	2	33.35	33.20	0	18,262	0.00%
2022/07/04	0	0.00	10	33.30	33.40	-10	19,064	-0.05%
2022/07/01	12	33.88	20	33.68	33.10	-8	19,182	-0.04%
2022/06/30	3	34.37	4	33.91	33.85	-1	19,088	-0.01%
2022/06/29	0	0.00	2	35.40	35.25	-2	19,044	-0.01%
2022/06/28	1	35.40	2	35.63	35.55	-1	19,123	-0.01%
2022/06/27	0	0.00	6	35.91	36.25	-6	19,247	-0.03%
2022/06/24	5	35.09	3	35.28	35.00	2	19,434	0.01%
2022/06/23	1	35.35	18	35.31	34.90	-17	19,826	-0.09%
2022/06/22	0	0.00	3	35.98	35.30	-3	19,939	-0.02%
2022/06/21	4	36.74	4	36.78	37.10	0	20,052	0.00%
2022/06/20	20	36.70	20	36.44	35.40	0	20,063	0.00%
2022/06/17	11	38.13	5	38.19	38.05	6	20,080	0.03%
2022/06/16	3.5	39.55	3	39.98	38.55	0.5	20,302	0.00%
2022/06/15	6	40.03	4	40.51	40.05	2	20,177	0.01%
2022/06/14	9	40.18	8	40.34	40.10	1	20,186	0.00%
2022/06/13	3	41.72	0	0.00	41.55	3	20,189	0.01%
2022/06/10	2	42.95	6	42.96	43.05	-4	20,320	-0.02%
2022/06/08	0	0.00	3	44.02	43.65	-3	20,746	-0.01%
2022/06/07	0	0.00	11	43.55	43.60	-11	21,127	-0.05%
2022/06/06	7	43.07	1	43.15	43.50	6	21,937	0.03%
2022/06/02	2	43.15	3	43.10	43.05	-1	23,276	0.00%
2022/06/01	0	0.00	4	43.50	43.50	-4	24,187	-0.02%
2022/05/31	10	43.53	7	43.45	43.40	3	24,685	0.01%
2022/05/30	1	44.00	2	44.05	43.95	-1	25,052	0.00%
2022/05/27	6	43.16	5	43.15	43.30	1	25,972	0.00%
2022/05/26	1	43.10	0	0.00	43.10	1	27,434	0.00%
2022/05/25	5	43.90	1	44.00	44.00	4	28,106	0.01%
2022/05/24	5	44.71	0	0.00	44.10	5	28,713	0.02%
2022/05/23	1	44.65	6	44.59	44.75	-5	29,280	-0.02%
2022/05/20	7	44.05	7	43.94	44.00	0	30,567	0.00%
2022/05/19	8	42.44	18	42.68	42.80	-10	32,307	-0.03%
2022/05/18	0	0.00	44	44.20	44.35	-44	32,193	-0.14%
2022/05/17	6	43.53	32	43.52	43.40	-26	32,340	-0.08%
2022/05/16	23	44.05	5	44.25	43.40	18	32,550	0.06%
2022/05/13	0	0.00	15	43.85	44.05	-15	32,778	-0.05%
2022/05/12	16	43.90	5	44.47	43.20	11	32,971	0.03%
2022/05/11	25	44.44	5	44.22	44.20	20	33,247	0.06%
2022/05/10	12	42.92	3	42.88	43.25	9	33,356	0.03%
2022/05/09	11	43.77	11	43.77	43.70	0	33,675	0.00%
2022/05/06	4	44.90	56	44.76	45.00	-52	33,997	-0.15%
2022/05/05	0	0.00	9	45.32	45.90	-9	34,340	-0.03%
2022/05/04	9	44.51	0	0.00	44.25	9	34,184	0.03%
2022/04/29	13	44.81	0	0.00	44.40	13	34,173	0.04%
2022/04/28	8	44.76	5	44.67	44.40	3	34,662	0.01%
2022/04/27	16	44.50	6	44.45	44.40	10	34,657	0.03%
2022/04/26	33	47.67	19	46.44	46.20	14	34,331	0.04%
2022/04/25	17	48.76	4	48.80	48.50	13	33,674	0.04%
2022/04/22	3	50.67	16	50.64	50.20	-13	33,346	-0.04%
2022/04/21	8	51.09	17	50.92	50.60	-9	33,109	-0.03%
2022/04/20	52	52.67	3	52.50	52.20	49	32,891	0.15%
2022/04/19	11	52.98	9	53.89	53.90	2	32,581	0.01%
2022/04/18	20	54.05	23	53.93	53.00	-3	32,184	-0.01%
2022/04/15	116	55.81	136.2	55.73	55.00	-20.2	31,634	-0.06%	大買/大賣/
2022/04/14	64	54.01	64	54.32	54.00	0	30,359	0.00%
2022/04/13	5	52.48	8	52.45	53.00	-3	29,278	-0.01%
2022/04/12	22	51.62	15	51.91	51.70	7	28,859	0.02%
2022/04/11	4	51.40	16	51.39	51.70	-12	28,640	-0.04%
2022/04/08	9	49.73	4	49.98	51.00	5	28,184	0.02%
2022/04/07	20	49.36	2	49.85	48.75	18	27,881	0.06%
2022/04/06	9.6	49.38	2	49.80	49.80	7.6	27,734	0.03%
2022/04/01	3.4	48.94	10	49.36	49.50	-6.6	27,704	-0.02%
2022/03/31	9	49.08	1	49.35	49.00	8	27,783	0.03%
2022/03/30	24	48.90	25	48.95	49.35	-1	27,849	0.00%
2022/03/29	17	49.09	18	49.29	49.00	-1	27,771	0.00%
2022/03/28	13	49.65	19	49.57	49.95	-6	27,694	-0.02%
2022/03/25	2	51.90	35	51.86	52.20	-33	27,615	-0.12%
2022/03/24	30	51.76	5	51.66	51.70	25	27,879	0.09%
2022/03/23	12	50.70	2	50.95	51.20	10	28,176	0.04%
2022/03/22	19	51.08	6	51.05	50.90	13	28,074	0.05%
2022/03/21	14	50.56	15	50.42	50.20	-1	27,802	0.00%
2022/03/18	3	49.60	2	49.45	49.40	1	27,719	0.00%
2022/03/17	1	48.90	20	49.05	49.05	-19	28,002	-0.07%
2022/03/16	3	48.78	4	49.09	48.65	-1	28,087	0.00%
2022/03/15	12	48.77	22	49.15	48.40	-10	27,987	-0.04%
2022/03/14	7	49.82	26	49.98	50.30	-19	28,451	-0.07%
2022/03/11	15	50.51	40	50.20	49.90	-25	28,866	-0.09%
2022/03/10	18	49.78	24	49.76	49.75	-6	28,819	-0.02%
2022/03/09	33	49.45	38	49.74	49.45	-5	28,546	-0.02%
2022/03/08	121	53.37	129	51.85	50.10	-8	27,909	-0.03%	大買/大賣/
2022/03/07	105	53.11	76.1	52.93	52.70	28.9	26,610	0.11%	大買/
2022/03/04	20	53.50	38	53.53	53.30	-18	25,975	-0.07%
2022/03/03	25	53.54	13	53.48	53.70	12	25,921	0.05%
2022/03/02	65	53.97	34	53.70	53.30	31	26,163	0.12%
2022/03/01	32.6	54.01	22.2	53.74	53.10	10.4	25,806	0.04%
2022/02/25	58.1	52.05	69.6	52.12	52.40	-11.5	25,171	-0.05%
2022/02/24	48.3	51.05	47.7	50.41	50.00	0.7	24,996	0.00%
2022/02/23	13	52.01	12.2	52.31	52.20	0.8	24,477	0.00%
2022/02/22	47.4	52.75	55.2	52.81	51.50	-7.8	24,043	-0.03%
2022/02/21	61.4	52.58	44.5	52.32	53.00	16.9	22,923	0.07%
2022/02/18	18	49.01	13	49.09	49.35	5	21,290	0.02%
2022/02/17	3	48.47	8.1	48.62	48.70	-5.1	21,620	-0.02%
2022/02/16	5	48.67	7	48.71	48.60	-2	21,735	-0.01%
2022/02/15	13	49.30	11	49.45	48.85	2	22,306	0.01%
2022/02/14	4	48.51	11	48.84	49.00	-7	23,658	-0.03%
2022/02/11	19.1	49.25	7.1	49.05	49.00	12	23,657	0.05%
2022/02/10	9	49.19	10	49.11	49.05	-1	24,768	0.00%
2022/02/09	17	48.84	14.1	48.60	48.50	2.9	26,164	0.01%
2022/02/08	2	47.40	29	47.87	48.05	-27	25,747	-0.10%
2022/02/07	26.1	46.36	27	46.85	47.50	-0.9	25,531	0.00%
2022/01/26	6	44.11	2	44.05	44.10	4	25,252	0.02%
2022/01/25	2	44.85	5	44.47	44.20	-3	25,659	-0.01%
2022/01/24	8	44.74	5	44.75	44.70	3	26,549	0.01%
2022/01/21	43	45.88	30	45.72	45.55	13	26,751	0.05%
2022/01/20	3	45.38	1	44.50	45.45	2	26,341	0.01%
2022/01/19	2	43.88	3	44.02	43.70	-1	26,647	0.00%
2022/01/18	2	44.40	3	44.45	44.35	-1	26,715	0.00%
2022/01/17	9.1	43.86	0	0.00	44.20	9.1	26,777	0.03%
2022/01/14	2	44.50	3	44.20	44.25	-1	27,100	0.00%
2022/01/13	3	45.22	2	45.15	45.15	1	27,489	0.00%
2022/01/12	1	44.55	4	44.49	44.55	-3	27,455	-0.01%
2022/01/11	22	44.34	5	44.24	44.10	17	27,513	0.06%
2022/01/10	3.2	44.24	3	44.28	44.05	0.2	27,959	0.00%
2022/01/07	9	44.73	9	45.24	44.60	0	28,085	0.00%
2022/01/06	0	0.00	1.3	45.24	45.20	-1.3	28,276	0.00%
2022/01/05	13	45.62	1	45.15	45.05	12	28,627	0.04%
2022/01/04	1	45.60	9	45.27	45.30	-8	28,811	-0.03%
2022/01/03	4	45.85	21	45.81	45.80	-17	28,948	-0.06%
2021/12/30	3	46.30	33	46.17	46.25	-30	29,092	-0.10%
2021/12/29	3.4	46.42	17	46.30	46.35	-13.6	29,190	-0.05%
2021/12/28	10	46.30	4	46.29	46.35	6	29,352	0.02%
2021/12/27	4	46.45	52	46.21	46.15	-48	29,712	-0.16%
2021/12/24	5	47.53	73	46.94	46.80	-68	29,868	-0.23%
2021/12/23	5	47.46	16	47.48	47.35	-11	29,994	-0.04%
2021/12/22	6	47.65	29.5	47.74	47.45	-23.5	30,262	-0.08%
2021/12/21	37	47.68	21	47.74	47.90	16	30,252	0.05%
2021/12/20	64	48.69	33	48.74	48.75	31	30,013	0.10%
2021/12/17	17.1	47.84	21	47.95	47.65	-3.9	29,641	-0.01%
2021/12/16	5.5	47.09	1	46.95	47.10	4.5	29,247	0.02%
2021/12/15	4	46.94	1	47.20	47.00	3	29,461	0.01%
2021/12/14	12	47.17	6	46.87	46.70	6	29,633	0.02%
2021/12/13	12	47.77	5.6	48.04	47.90	6.4	29,623	0.02%
2021/12/10	7.2	47.23	4	47.78	47.00	3.2	29,509	0.01%
2021/12/09	2	47.58	9	47.50	47.30	-7	29,827	-0.02%
2021/12/08	77.5	48.16	49	48.43	47.60	28.5	30,311	0.09%
2021/12/07	20	47.65	31	47.53	47.95	-11	29,991	-0.04%
2021/12/06	5	46.32	5	46.57	46.20	0	29,525	0.00%
2021/12/03	9.2	46.49	15	46.53	46.20	-5.8	29,605	-0.02%
2021/12/02	5.2	46.16	6	46.30	46.30	-0.8	29,860	0.00%
2021/12/01	7	46.38	8	46.11	46.20	-1	29,959	0.00%
2021/11/30	9	46.14	0.2	46.50	46.05	8.8	30,063	0.03%
2021/11/29	10	46.27	10	46.51	46.20	0	30,010	0.00%
2021/11/26	18	47.79	25	47.84	47.75	-7	30,027	-0.02%
2021/11/25	42	47.92	16	47.66	47.65	26	29,704	0.09%
2021/11/24	67	46.86	64.2	47.10	47.05	2.8	29,565	0.01%
2021/11/23	12	46.10	7	45.96	45.65	5	29,073	0.02%
2021/11/22	2	44.08	4.2	44.14	44.65	-2.2	29,884	-0.01%
2021/11/19	7	44.45	12	43.78	43.70	-5	30,030	-0.02%
2021/11/18	4.4	44.88	16.2	44.68	44.55	-11.8	30,294	-0.04%
2021/11/17	23	45.47	10	45.38	45.05	13	30,370	0.04%
2021/11/16	11.2	46.78	25	46.90	45.45	-13.8	30,546	-0.05%
2021/11/15	9	46.92	58	46.84	46.75	-49	30,484	-0.16%
2021/11/12	94.2	49.22	92	48.17	48.30	2.2	31,117	0.01%
2021/11/11	77	49.43	38	49.61	49.40	39	31,100	0.13%
2021/11/10	63	46.77	60	46.52	46.75	3	30,032	0.01%
2021/11/09	74	46.94	58	47.14	46.90	16	30,377	0.05%
2021/11/08	23.3	45.77	56.6	45.82	46.35	-33.3	29,604	-0.11%
2021/11/05	5	42.27	0	0.00	42.15	5	28,942	0.02%
2021/11/04	3	41.72	16	42.53	42.55	-13	29,010	-0.04%
2021/11/03	5	41.23	16	41.12	41.75	-11	29,328	-0.04%
2021/11/02	18.4	40.79	152	40.53	40.30	-133.6	29,348	-0.46%	大賣/鉅額交易
2021/11/01	67	41.48	20	41.12	41.10	47	29,188	0.16%
2021/10/29	9	44.05	11.5	44.19	44.15	-2.5	28,525	-0.01%
2021/10/28	3	44.92	7	44.93	44.95	-4	28,490	-0.01%
2021/10/27	2	45.05	21	45.05	45.10	-19	28,676	-0.07%
2021/10/26	3	45.65	5	45.17	45.15	-2	28,861	-0.01%
2021/10/25	3	45.55	3	45.05	45.15	0	29,402	0.00%
2021/10/22	19	45.67	12	45.10	45.05	7	30,261	0.02%
2021/10/21	4	45.73	6.3	45.25	46.30	-2.3	30,821	-0.01%
2021/10/20	4	44.54	0	0.00	44.55	4	31,203	0.01%
2021/10/19	4.3	44.52	10	44.78	44.50	-5.7	31,961	-0.02%
2021/10/18	1.7	45.43	40	45.73	45.00	-38.3	33,279	-0.11%
2021/10/15	5	44.90	1	44.90	44.90	4	34,479	0.01%
2021/10/14	3	44.73	63	44.70	44.75	-60	35,965	-0.17%
2021/10/13	1	44.65	3	44.63	44.60	-2	38,464	-0.01%
2021/10/12	0	0.00	6	44.66	44.60	-6	39,356	-0.02%
2021/10/08	1	44.50	5	44.50	44.55	-4	40,508	-0.01%
2021/10/07	15	44.58	7	44.49	44.65	8	41,538	0.02%
2021/10/06	0	0.00	10	44.20	44.45	-10	43,305	-0.02%
2021/10/05	1	44.25	6	44.07	44.90	-5	45,729	-0.01%
2021/10/04	1	44.90	6	45.00	44.20	-5	46,599	-0.01%
2021/10/01	12	45.13	11	45.00	45.10	1	47,959	0.00%
2021/09/30	54	45.04	2	45.55	45.85	52	49,915	0.10%
2021/09/29	74	45.36	72	44.92	45.00	2	51,403	0.00%
2021/09/28	2	45.15	13	45.01	45.00	-11	53,570	-0.02%
2021/09/27	3.2	45.71	8	45.98	45.30	-4.8	57,480	-0.01%
2021/09/24	3	45.80	10	46.23	45.70	-7	62,167	-0.01%
2021/09/23	10	45.70	7	46.14	45.80	3	69,601	0.00%
2021/09/22	30.4	45.72	6	45.66	45.75	24.4	76,836	0.03%
2021/09/17	9	48.08	5	48.16	47.75	4	80,788	0.00%
2021/09/16	6	48.70	4	48.80	48.40	2	82,968	0.00%
2021/09/15	2	48.80	4	48.55	48.75	-2	83,489	0.00%
2021/09/14	47.3	49.53	36	49.25	49.30	11.3	84,968	0.01%
2021/09/13	36	49.76	47.3	50.22	50.50	-11.3	86,300	-0.01%
2021/09/10	13	49.15	5	49.02	48.75	8	86,105	0.01%
2021/09/09	4	47.51	18	47.31	47.90	-14	86,148	-0.02%
2021/09/08	15	47.40	0	0.00	47.05	15	86,592	0.02%
2021/09/07	4	49.88	1	49.25	48.35	3	86,871	0.00%
2021/09/06	28	49.43	20	49.64	49.20	8	86,924	0.01%
2021/09/03	0.2	49.50	44	49.78	48.85	-43.8	87,286	-0.05%
2021/09/02	2	49.08	43	49.46	48.60	-41	87,905	-0.05%
2021/09/01	12	50.95	11	50.43	50.20	1	88,583	0.00%
2021/08/31	0	0.00	12	50.46	50.60	-12	88,670	-0.01%
2021/08/30	31	50.00	27	50.14	49.95	4	89,428	0.00%
2021/08/27	4	49.63	19	50.14	50.20	-15	90,186	-0.02%
2021/08/26	175	50.78	75	49.48	49.00	100	90,929	0.11%	大買/
2021/08/25	16.1	47.81	14	48.00	48.10	2.1	92,275	0.00%
2021/08/24	27.3	46.91	31	47.93	48.35	-3.7	93,545	0.00%
2021/08/23	9.8	47.67	28	47.25	47.70	-18.2	96,102	-0.02%
2021/08/20	40.4	46.35	20	46.82	46.00	20.4	97,374	0.02%
2021/08/19	15	47.71	22	47.00	46.55	-7	98,081	-0.01%
2021/08/18	29	46.46	42	46.11	48.55	-13	98,353	-0.01%
2021/08/17	42.1	48.47	72.3	47.96	47.00	-30.2	97,910	-0.03%
2021/08/16	46	51.18	34	50.89	50.40	12	97,863	0.01%
2021/08/13	79	52.55	11	52.65	52.30	68	98,613	0.07%
2021/08/12	23	52.81	33	52.61	53.50	-10	99,398	-0.01%
2021/08/11	71.5	52.21	60	51.64	50.90	11.5	100,420	0.01%
2021/08/10	36	51.66	33	51.48	50.90	3	99,818	0.00%
2021/08/09	50	51.91	46	52.10	51.50	4	101,040	0.00%
2021/08/06	2	50.75	9	50.89	51.00	-7	102,182	-0.01%
2021/08/05	7	51.16	24.1	51.14	50.90	-17.1	103,966	-0.02%
2021/08/04	13	52.40	18	52.21	52.20	-5	105,230	0.00%
2021/08/03	29	53.26	16	53.30	53.50	13	108,385	0.01%
2021/08/02	10	53.02	7	53.49	54.10	3	110,971	0.00%
2021/07/30	19	53.29	22	52.62	52.00	-3	111,955	0.00%
2021/07/29	27	52.80	23	52.95	53.60	4	113,192	0.00%
2021/07/28	57	51.84	49.3	51.75	51.30	7.7	114,079	0.01%
2021/07/27	62.1	52.58	81.5	52.11	51.60	-19.4	115,128	-0.02%
2021/07/26	51.5	53.30	94.1	53.21	52.80	-42.6	116,132	-0.04%
2021/07/23	8.2	54.84	45	55.01	55.20	-36.8	116,839	-0.03%
2021/07/22	69	54.96	122.2	54.96	53.60	-53.2	116,605	-0.05%	大賣/
2021/07/21	184.1	59.21	248.6	57.54	56.50	-64.5	116,067	-0.06%	大買/大賣/
2021/07/20	119.7	58.87	68.3	58.53	58.40	51.4	115,458	0.04%	大買/
2021/07/19	159.3	60.52	167.6	60.20	60.00	-8.3	115,103	-0.01%	大買/大賣/
2021/07/16	127	58.59	55.6	58.34	58.30	71.4	115,684	0.06%	大買/
2021/07/15	81	56.51	76	56.66	58.50	5	116,177	0.00%
2021/07/14	86.2	54.70	90	54.48	54.40	-3.8	116,278	0.00%
2021/07/13	94	57.93	87	57.51	56.30	7	116,504	0.01%
2021/07/12	136	60.10	76	60.17	59.60	60	116,141	0.05%	大買/
2021/07/09	39.2	57.37	50.7	57.14	56.90	-11.5	114,318	-0.01%
2021/07/08	46.1	57.85	37.2	57.69	58.00	8.9	115,233	0.01%
2021/07/07	201.3	58.73	156	58.35	57.10	45.3	114,284	0.04%	大買/大賣/
2021/07/06	72.9	60.45	74.3	59.90	59.50	-1.4	113,346	0.00%
2021/07/05	188.8	61.49	122.6	61.15	60.50	66.2	112,774	0.06%	大買/大賣/
2021/07/02	358	61.35	330.3	60.80	59.90	27.7	112,517	0.02%	大買/大賣/
2021/07/01	293.7	59.99	256	60.04	60.30	37.7	110,796	0.03%	大買/大賣/
2021/06/30	561.3	61.24	406.6	60.98	59.50	154.7	106,551	0.15%	大買/大賣/鉅額交易
2021/06/29	469	56.16	396.1	57.09	57.90	72.9	99,335	0.07%	大買/大賣/
2021/06/28	315.6	51.03	339.3	51.20	52.70	-23.7	92,252	-0.03%	大買/大賣/
2021/06/25	144	48.86	160	47.94	47.95	-16	88,275	-0.02%	大買/大賣/
2021/06/24	74	46.82	80	46.96	46.50	-6	86,098	-0.01%
2021/06/23	112	48.21	77	46.49	45.80	35	85,332	0.04%	大買/
2021/06/22	90	46.93	117	47.19	48.00	-27	83,604	-0.03%	大賣/
2021/06/21	8	44.16	29	44.24	43.80	-21	81,795	-0.03%
2021/06/18	48	45.87	45	45.38	45.50	3	81,400	0.00%
2021/06/17	39	46.73	17	46.43	45.95	22	80,959	0.03%
2021/06/16	58	47.01	55	46.37	45.75	3	80,404	0.00%
2021/06/15	67	46.48	168	45.88	47.05	-101	79,901	-0.13%	大賣/鉅額交易
2021/06/11	34	46.24	20	46.17	45.95	14	79,516	0.02%
2021/06/10	140	46.23	35	45.38	46.55	105	79,163	0.13%	大買/鉅額交易
2021/06/09	15	46.22	36	45.97	45.75	-21	78,380	-0.03%
2021/06/08	46	48.23	18	48.01	47.80	28	77,628	0.04%
2021/06/07	21	47.53	20	47.47	47.60	1	77,228	0.00%
2021/06/04	37	49.47	119	49.14	48.60	-82	76,205	-0.11%	大賣/
2021/06/03	146	49.58	111	49.05	48.80	35	75,253	0.05%	大買/大賣/
2021/06/02	156	49.14	159	49.23	49.05	-3	74,534	0.00%	大買/大賣/
2021/06/01	62	46.78	46	46.71	47.90	16	72,757	0.02%
2021/05/31	216	47.34	78	47.98	46.00	138	72,920	0.19%	大買/鉅額交易
2021/05/28	30	44.31	26	44.93	44.95	4	70,381	0.01%
2021/05/27	43	41.50	19	41.17	40.90	24	69,091	0.03%
2021/05/26	2	40.70	12	40.10	40.70	-10	68,443	-0.01%
2021/05/25	7	39.88	9	39.45	39.75	-2	67,979	0.00%
2021/05/24	21	39.77	71	39.99	40.20	-50	67,863	-0.07%
2021/05/21	94	40.03	67	39.86	40.30	27	67,958	0.04%
2021/05/20	89	40.08	70	40.10	39.50	19	66,983	0.03%
2021/05/19	85	40.36	34	40.56	41.50	51	65,721	0.08%
2021/05/18	4	37.68	5	36.76	37.75	-1	64,142	0.00%
2021/05/17	24	34.88	91.2	35.20	34.35	-67.2	63,937	-0.11%
2021/05/14	6	38.74	12	37.43	37.40	-6	62,629	-0.01%
2021/05/13	35.3	39.78	53	39.61	39.35	-17.7	60,892	-0.03%
2021/05/12	96.9	45.81	152	44.08	43.70	-55.1	58,931	-0.09%	大賣/
2021/05/11	335	51.94	265	51.41	48.55	70	57,459	0.12%	大買/大賣/
2021/05/10	114	51.39	132.2	51.78	53.00	-18.2	54,145	-0.03%	大買/大賣/
2021/05/07	107	48.53	39	48.23	49.40	68	51,262	0.13%	大買/
2021/05/06	85	48.45	58	48.22	49.45	27	49,859	0.05%
2021/05/05	31	45.91	59.5	46.33	45.95	-28.5	48,126	-0.06%
2021/05/04	71	45.65	77	44.78	43.70	-6	46,697	-0.01%
2021/05/03	179.5	49.92	97.5	49.74	48.45	82	45,015	0.18%	大買/
2021/04/29	70.1	47.95	82.1	48.28	48.00	-12.1	43,382	-0.03%
2021/04/28	20	46.59	26	46.64	46.45	-6	41,922	-0.01%
2021/04/27	52	48.80	26	48.56	47.85	26	41,642	0.06%
2021/04/26	76	47.67	107	47.83	48.70	-31	40,781	-0.08%	大賣/
2021/04/23	21	46.73	73	46.09	45.70	-52	39,893	-0.13%
2021/04/22	139.2	50.60	166.5	50.40	48.30	-27.3	38,942	-0.07%	大買/大賣/
2021/04/21	86.5	46.56	57	47.35	48.00	29.5	35,741	0.08%
2021/04/20	140.2	45.28	61	45.01	46.50	79.1	34,540	0.23%	大買/
2021/04/19	56	45.58	175.6	44.93	46.05	-119.6	33,267	-0.36%	大賣/鉅額交易
2021/04/16	88	41.81	35.1	41.55	41.90	52.9	31,918	0.17%
2021/04/15	10	40.51	14	40.36	40.15	-4	30,497	-0.01%
2021/04/14	55	40.13	60	40.11	39.95	-5	30,141	-0.02%
2021/04/13	37	39.77	5.1	39.40	39.55	31.9	28,521	0.11%
2021/04/12	29	40.92	71	40.74	40.80	-42	28,017	-0.15%
2021/04/09	18	38.80	29	38.85	38.50	-11	26,927	-0.04%
2021/04/08	151	39.79	40	39.68	39.35	111	26,031	0.43%	大買/鉅額交易
2021/04/07	46	37.00	34.2	37.33	37.85	11.8	24,214	0.05%
2021/04/06	1	34.45	18	34.15	34.45	-17	22,297	-0.08%
2021/04/01	8	31.29	13	31.45	31.35	-5	22,073	-0.02%
2021/03/31	5	31.16	1	31.45	31.35	4	22,107	0.02%
2021/03/30	3	30.68	37	30.79	31.10	-34	21,953	-0.15%
2021/03/29	40	30.63	3	30.58	30.50	37	22,022	0.17%
2021/03/26	6	29.74	0	0.00	29.80	6	23,036	0.03%
2021/03/24	0	0.00	10	29.40	29.40	-10	24,143	-0.04%
2021/03/23	13	29.73	5	29.91	29.90	8	24,409	0.03%
2021/03/22	4	29.63	2	29.60	29.70	2	24,926	0.01%
2021/03/19	3	29.37	0	0.00	29.35	3	25,487	0.01%
2021/03/18	5	29.73	21	29.89	29.75	-16	25,978	-0.06%
2021/03/17	9	29.63	0	0.00	29.70	9	26,973	0.03%
2021/03/16	7	29.59	28	29.54	29.55	-21	28,297	-0.07%
2021/03/15	21	30.21	0	0.00	30.35	21	28,818	0.07%
2021/03/12	6	30.46	9	30.52	30.60	-3	29,225	-0.01%
2021/03/11	1	30.65	32	30.85	30.60	-31	30,507	-0.10%
2021/03/10	0	0.00	6	30.33	30.40	-6	31,505	-0.02%
2021/03/09	30	30.31	24	30.51	30.35	6	32,527	0.02%
2021/03/08	40	29.89	29	29.77	29.55	11	32,658	0.03%
2021/03/05	67	31.14	42	30.69	30.20	25	32,969	0.08%
2021/03/04	120	32.85	117	33.03	32.80	3	33,058	0.01%	大買/大賣/
2021/03/03	34	31.45	28	31.42	31.60	6	32,025	0.02%
2021/03/02	11	31.47	8	31.26	30.45	3	33,205	0.01%
2021/02/26	30	31.45	15	31.47	31.20	15	33,433	0.04%
2021/02/25	16	31.17	13	30.84	30.90	3	33,046	0.01%
2021/02/24	28	30.83	0	0.00	30.35	28	33,029	0.08%
2021/02/23	5	30.95	48	30.98	30.85	-43	32,714	-0.13%
2021/02/22	59	29.53	13	29.26	29.45	46	32,028	0.14%
2021/02/19	3	28.03	15	28.05	28.20	-12	31,837	-0.04%
2021/02/18	2	27.90	0	0.00	27.85	2	31,859	0.01%
2021/02/17	0	0.00	1	27.15	27.65	-1	31,818	0.00%
2021/02/04	1	25.95	5	25.95	25.90	-4	31,699	-0.01%
2021/02/03	5	25.80	0	0.00	25.70	5	31,928	0.02%
2021/02/02	4	26.20	9	26.09	26.45	-5	32,400	-0.02%
2021/02/01	0	0.00	1	25.90	26.20	-1	32,775	0.00%
2021/01/29	2	25.13	0	0.00	25.10	2	33,013	0.01%
2021/01/28	5	25.23	10	25.31	25.40	-5	33,332	-0.02%
2021/01/27	5	26.42	0	0.00	25.80	5	33,894	0.01%
2021/01/25	9	26.91	5	25.90	27.15	4	35,725	0.01%
2021/01/22	6	25.28	19	25.32	25.90	-13	36,213	-0.04%
2021/01/21	0	0.00	4	26.25	25.90	-4	36,365	-0.01%
2021/01/20	1	25.95	10	25.96	25.85	-9	37,058	-0.02%
2021/01/19	3	27.27	0	0.00	27.10	3	36,744	0.01%
2021/01/18	3	27.25	4	27.35	27.45	-1	36,641	0.00%
2021/01/15	2	28.00	20	27.82	27.95	-18	36,487	-0.05%
2021/01/14	10	28.85	7	28.83	28.65	3	36,265	0.01%
2021/01/13	14	28.80	55	28.95	28.65	-41	36,306	-0.11%
2021/01/12	19	29.84	0	0.00	29.65	19	35,776	0.05%
2021/01/11	4	30.65	2	30.73	30.85	2	35,532	0.01%
2021/01/08	8	30.49	9	30.65	30.85	-1	35,398	0.00%
2021/01/07	12	30.58	16	30.79	30.80	-4	35,250	-0.01%
2021/01/06	16	30.01	17	30.33	29.90	-1	34,962	0.00%
2021/01/05	21	31.29	12	31.04	30.90	9	35,339	0.03%
2021/01/04	7	30.99	1	30.80	31.00	6	35,400	0.02%
2020/12/31	4	30.54	22	30.73	31.30	-18	35,206	-0.05%
2020/12/30	21	31.49	20	31.50	30.95	1	34,896	0.00%
2020/12/29	4	31.04	5	30.76	31.00	-1	34,474	0.00%
2020/12/28	0	0.00	35	30.37	30.25	-35	34,001	-0.10%
2020/12/25	18	30.76	4	30.65	30.65	14	33,585	0.04%
2020/12/24	23	31.25	2	31.25	31.10	21	33,198	0.06%
2020/12/23	6	31.12	19	31.24	31.25	-13	32,986	-0.04%
2020/12/22	51	32.29	20	31.85	30.85	31	32,667	0.09%
2020/12/21	15	32.46	10.2	32.54	32.40	4.8	31,440	0.02%
2020/12/18	10	31.87	7	31.99	31.85	3	30,695	0.01%
2020/12/17	23	31.58	8	32.04	32.00	15	30,285	0.05%
2020/12/16	6	31.58	19	31.76	32.00	-13	29,947	-0.04%
2020/12/15	3	31.00	2	31.08	30.95	1	29,343	0.00%
2020/12/14	16	30.98	11	31.73	30.90	5	28,754	0.02%
2020/12/11	48	31.60	11.2	31.58	31.35	36.8	28,210	0.13%
2020/12/10	33	32.92	32	33.10	32.10	1	27,234	0.00%
2020/12/09	32	31.90	33	31.60	32.00	-1	25,915	0.00%
2020/12/08	12	31.25	32	30.85	31.10	-20	25,320	-0.08%
2020/12/07	49	30.97	40	31.89	31.00	9	24,861	0.04%
2020/12/04	30	30.35	53.6	29.99	30.60	-23.6	23,494	-0.10%
2020/12/03	53	29.18	67.3	29.07	29.20	-14.3	22,316	-0.06%
2020/12/02	27	27.93	57	27.99	27.80	-30	21,321	-0.14%
2020/12/01	67.4	27.84	18	28.01	27.95	49.4	20,950	0.24%
2020/11/30	173	27.93	209	28.14	28.10	-36	20,195	-0.18%	大買/大賣/
2020/11/27	27	26.68	15	26.69	26.85	12	19,182	0.06%
2020/11/26	90	26.10	263	26.23	26.35	-173	18,505	-0.93%	大賣/鉅額交易
2020/11/25	23	24.50	8	24.45	24.85	15	16,813	0.09%
2020/11/24	16	23.84	1	23.80	23.75	15	16,303	0.09%
2020/11/23	10	23.87	26	23.50	24.30	-16	16,140	-0.10%
2020/11/20	75	23.79	20	23.87	23.75	55	15,843	0.35%
2020/11/19	31	24.06	26	24.27	24.05	5	15,636	0.03%
2020/11/18	3	24.55	5	24.80	24.60	-2	15,415	-0.01%
2020/11/17	2	24.48	30	24.63	24.65	-28	15,220	-0.18%
2020/11/16	12	24.06	42	24.15	24.15	-30	15,186	-0.20%
2020/11/13	29	24.37	44	24.42	24.15	-15	15,049	-0.10%
2020/11/12	14	24.50	97	24.56	24.75	-83	14,918	-0.56%
2020/11/11	47.6	24.81	5	24.82	24.65	42.6	14,680	0.29%
2020/11/10	62	25.13	11	25.09	24.90	51	14,494	0.35%
2020/11/09	19	24.43	20.1	24.73	24.85	-1.1	13,952	-0.01%
2020/11/06	15	24.10	12	24.37	24.10	3	13,465	0.02%
2020/11/05	30	24.05	8	24.01	23.85	22	13,083	0.17%
2020/11/04	80	24.00	38.4	24.20	24.50	41.6	12,721	0.33%
2020/11/03	111	23.84	72	24.03	24.10	39	12,087	0.32%	大買/
2020/11/02	37	22.86	118.5	22.92	23.15	-81.5	10,669	-0.76%	大賣/
2020/10/30	79	22.17	31	22.14	21.90	48	9,912	0.48%
2020/10/29	121	23.04	10	22.91	22.65	111	9,077	1.22%	大買/鉅額交易
2020/10/28	22	22.85	33	22.37	22.90	-11	8,635	-0.13%
2020/10/27	15	21.07	1	21.45	21.50	14	7,762	0.18%
2020/10/26	14	21.09	8	21.03	21.05	6	7,681	0.08%
2020/10/23	2	21.10	0	0.00	21.00	2	7,646	0.03%
2020/10/22	2	20.95	5	20.81	20.65	-3	7,590	-0.04%
2020/10/21	9	21.26	0	0.00	21.30	9	7,424	0.12%
2020/10/20	1	20.35	2	20.50	20.35	-1	7,186	-0.01%
2020/10/19	13	21.04	0	0.00	20.80	13	7,118	0.18%
2020/10/16	3	21.15	0	0.00	21.15	3	7,049	0.04%
2020/10/15	6	21.53	0	0.00	21.60	6	6,976	0.09%
2020/10/14	7	22.07	1	22.10	22.00	6	6,894	0.09%
2020/10/13	6	22.33	6	21.72	22.30	0	6,791	0.00%
2020/10/12	0	0.00	2	22.00	22.00	-2	6,033	-0.03%
2020/10/08	3	19.90	0	0.00	20.00	3	5,673	0.05%
2020/10/07	3	19.75	0	0.00	19.75	3	5,705	0.05%
2020/09/25	4	19.03	3	19.10	18.95	1	6,021	0.02%
2020/09/24	4	19.41	37	19.11	19.10	-33	6,006	-0.55%
2020/09/22	0	0.00	3	20.20	20.20	-3	5,992	-0.05%
2020/09/21	2	20.93	0	0.00	20.65	2	6,179	0.03%
2020/09/18	0	0.00	15	20.85	21.00	-15	6,485	-0.23%
2020/09/16	2	20.43	0	0.00	20.60	2	7,068	0.03%
2020/09/15	25	20.51	10	20.75	20.50	15	7,356	0.20%
2020/09/14	1	20.85	0	0.00	20.70	1	7,588	0.01%
2020/09/11	1	22.00	0	0.00	21.40	1	7,495	0.01%
2020/09/10	1	22.90	3	22.72	22.90	-2	7,258	-0.03%
2020/09/09	3	22.77	5	22.85	22.85	-2	7,234	-0.03%
2020/09/08	0	0.00	5	22.15	22.15	-5	7,240	-0.07%
2020/09/07	0	0.00	5	22.45	22.45	-5	7,304	-0.07%
2020/09/04	0	0.00	1	21.70	21.65	-1	7,277	-0.01%
2020/09/03	2	22.15	4	22.20	22.10	-2	7,259	-0.03%
2020/09/02	4	22.10	7	22.41	22.40	-3	7,250	-0.04%
2020/09/01	0	0.00	8	21.40	21.70	-8	7,186	-0.11%
2020/08/31	1	21.65	1	21.25	21.25	0	7,149	0.00%
2020/08/28	5	21.54	0	0.00	21.25	5	7,154	0.07%
2020/08/27	0	0.00	10.1	21.15	21.00	-10.1	7,174	-0.14%
2020/08/26	10	21.45	0	0.00	21.45	10	7,160	0.14%
2020/08/25	6	21.63	0	0.00	21.60	6	7,170	0.08%
2020/08/24	5	21.50	3	21.25	21.45	2	7,229	0.03%
2020/08/21	20	20.80	0.1	21.40	21.35	19.9	7,316	0.27%
2020/08/20	5	20.55	2	20.33	20.55	3	7,288	0.04%
2020/08/19	2	21.40	0	20.90	20.85	2	7,141	0.03%
2020/08/18	35	21.51	0	0.00	21.40	35	7,074	0.49%
2020/08/17	3	21.30	0	0.00	21.35	3	7,102	0.04%
2020/08/14	0	0.00	1	21.60	21.60	-1	7,079	-0.01%
2020/08/13	3	21.93	0	0.00	21.80	3	7,062	0.04%
2020/08/10	2	22.30	0	0.00	22.50	2	6,916	0.03%
2020/08/06	0	0.00	2	22.55	22.70	-2	6,895	-0.03%
2020/08/03	0	0.00	1	22.80	22.65	-1	6,994	-0.01%
2020/07/30	1	22.95	2	23.18	23.65	-1	7,009	-0.01%
2020/07/29	9	22.58	4	22.60	22.50	5	7,039	0.07%
2020/07/28	2	22.13	0	0.00	22.00	2	7,185	0.03%
2020/07/27	0	0.00	1.2	22.95	22.65	-1.2	7,211	-0.02%
2020/07/21	0	0.00	1	24.55	24.60	-1	7,340	-0.01%
2020/07/15	3	25.00	7	25.00	25.05	-4	7,408	-0.05%
2020/07/14	3	25.80	0	0.00	25.80	3	7,402	0.04%
2020/07/13	3	26.18	8	26.28	26.00	-5	7,330	-0.07%
2020/07/10	5	26.98	0.1	26.70	26.70	4.9	7,282	0.07%
2020/07/09	1	27.15	1	27.50	27.30	0	7,226	0.00%
2020/07/08	3	26.80	0	0.00	26.80	3	7,106	0.04%
2020/07/07	1	27.00	0	0.00	26.80	1	7,175	0.01%
2020/07/06	1	26.75	0	0.00	26.90	1	7,267	0.01%
2020/07/03	2	26.83	5	26.67	26.85	-3	7,334	-0.04%
2020/07/02	0	0.00	4	27.05	26.95	-4	7,345	-0.05%
2020/07/01	17	27.18	0	0.00	27.10	17	7,375	0.23%
2020/06/30	2	26.65	2	27.08	27.10	0	7,451	0.00%
2020/06/24	3	25.78	3	25.67	26.05	0	6,930	0.00%
2020/06/23	5	25.23	0	0.00	25.40	5	6,650	0.08%
2020/06/22	5	25.83	1	26.25	25.25	4	6,309	0.06%
2020/06/19	5	26.20	2	26.15	26.00	3	6,023	0.05%
2020/06/18	2	26.90	0	0.00	26.95	2	5,733	0.03%
2020/06/16	1	27.15	0	0.00	27.30	1	5,803	0.02%
2020/06/15	4	27.35	6	28.16	27.15	-2	5,907	-0.03%
2020/06/12	2	27.40	0	0.00	27.90	2	5,817	0.03%
2020/06/11	1	27.95	0	0.00	27.55	1	5,802	0.02%
2020/06/09	4	27.80	1	27.85	27.80	3	5,891	0.05%
2020/06/04	0	0.00	1	27.55	27.80	-1	6,053	-0.02%
2020/06/03	1	27.55	0	0.00	27.40	1	6,053	0.02%
2020/06/01	6	26.75	0	0.00	26.70	6	6,069	0.10%
2020/05/29	0	0.00	5	27.00	26.85	-5	6,065	-0.08%
2020/05/28	5	27.35	1	27.60	27.45	4	6,074	0.07%
2020/05/27	0	0.00	2	27.30	27.10	-2	6,063	-0.03%
2020/05/26	0	0.00	2	27.30	27.30	-2	6,171	-0.03%
2020/05/25	0	0.00	3	26.70	27.00	-3	6,216	-0.05%
2020/05/20	1	26.70	0	0.00	26.85	1	6,132	0.02%
2020/05/19	1	25.90	0	0.00	25.80	1	6,072	0.02%
2020/05/14	1	26.05	0	0.00	25.80	1	6,044	0.02%
2020/05/12	0	0.00	9	26.77	26.80	-9	6,009	-0.15%
2020/05/08	2	27.10	0	0.00	26.95	2	5,899	0.03%
2020/05/06	2	27.15	0	0.00	27.05	2	5,794	0.03%
2020/05/05	4	27.35	0	0.00	27.40	4	5,752	0.07%
2020/04/30	1	26.70	0	0.00	26.65	1	5,504	0.02%
2020/04/29	8	26.40	0	0.00	26.30	8	5,449	0.15%
2020/04/28	4	26.59	2	26.30	26.30	2	5,407	0.04%
2020/04/27	0	0.00	3	26.35	26.40	-3	5,454	-0.05%
2020/04/21	0	0.00	3	25.53	25.55	-3	5,316	-0.06%
2020/04/20	2	26.10	0	0.00	26.25	2	5,288	0.04%
2020/04/15	1	25.95	1	26.00	26.15	0	5,295	0.00%
2020/04/13	0	0.00	2	25.05	25.25	-2	5,238	-0.04%
2020/04/10	1	25.45	0	0.00	25.40	1	5,271	0.02%
2020/04/09	2	24.95	0	0.00	25.40	2	5,270	0.04%
2020/04/08	1	24.65	0	0.00	24.80	1	5,172	0.02%
2020/04/07	1	24.35	0	0.00	24.10	1	5,091	0.02%
2020/04/06	10	24.10	0	0.00	24.30	10	5,104	0.20%
2020/04/01	3	25.75	0	0.00	25.00	3	5,046	0.06%
2020/03/31	0	0.00	7	26.05	26.90	-7	5,005	-0.14%
2020/03/30	2	26.30	0	0.00	26.70	2	5,058	0.04%
2020/03/27	5	27.00	1	27.05	26.70	4	5,279	0.08%
2020/03/26	1	26.85	0	0.00	27.10	1	5,517	0.02%
2020/03/24	0	0.00	5	26.50	26.70	-5	5,833	-0.09%
2020/03/23	0	0.00	3	24.60	25.30	-3	5,947	-0.05%
2020/03/20	0	0.00	7	25.41	25.65	-7	6,001	-0.12%
2020/03/19	5	25.65	0	0.00	24.20	5	5,993	0.08%
2020/03/18	0	0.00	3	27.00	26.85	-3	6,004	-0.05%
2020/03/17	0	0.00	17	27.60	27.45	-17	5,971	-0.28%
2020/03/16	0	0.00	16	28.32	28.05	-16	5,917	-0.27%
2020/03/13	0	0.00	7	28.14	28.40	-7	5,943	-0.12%
2020/03/11	2	30.53	0	0.00	30.35	2	5,777	0.03%
2020/03/10	0	0.00	3	29.82	30.05	-3	5,682	-0.05%
2020/03/09	2	29.90	6	29.75	29.90	-4	5,685	-0.07%
2020/03/06	4	29.98	6	29.90	30.00	-2	5,825	-0.03%
2020/03/04	2	30.85	4	30.65	31.00	-2	5,778	-0.03%
2020/03/03	10	31.72	0	0.00	31.00	10	5,757	0.17%
2020/03/02	0	0.00	8	30.60	31.40	-8	5,709	-0.14%
2020/02/27	3	30.90	1	31.75	30.90	2	5,635	0.04%
2020/02/26	3	31.70	0	0.00	31.65	3	5,528	0.05%
2020/02/25	0	0.00	6	30.78	31.30	-6	5,461	-0.11%
2020/02/24	0	0.00	5	31.30	31.20	-5	5,476	-0.09%
2020/02/19	4	31.05	0	0.00	31.10	4	5,482	0.07%
2020/02/18	1	30.95	0	0.00	30.90	1	5,541	0.02%
2020/02/17	5	30.55	2	30.50	30.60	3	5,648	0.05%
2020/02/14	0	0.00	1	30.55	30.45	-1	5,730	-0.02%
2020/02/12	2	29.85	0	0.00	29.85	2	5,695	0.04%
2020/02/11	1	29.55	0	0.00	29.60	1	5,690	0.02%
2020/02/03	2	29.40	1	29.40	29.35	1	5,708	0.02%
2020/01/31	0	0.00	21	30.05	30.20	-21	5,755	-0.36%
2020/01/30	4	30.08	0	0.00	29.80	4	5,888	0.07%
2020/01/20	0	0.00	2	31.10	31.10	-2	5,774	-0.03%
2020/01/16	0	0.00	4	31.55	31.55	-4	5,771	-0.07%
2020/01/15	2	31.65	0	0.00	31.65	2	5,814	0.03%
2020/01/14	2	31.85	4	31.73	31.95	-2	5,804	-0.03%
2020/01/13	3	32.00	2	32.15	31.95	1	5,823	0.02%
2020/01/10	4	31.16	0	0.00	31.25	4	5,934	0.07%
2020/01/09	5	30.65	0	0.00	30.60	5	5,892	0.08%
2020/01/08	4	30.86	5	30.76	30.50	-1	5,899	-0.02%
2020/01/07	6	31.36	0	0.00	31.25	6	5,859	0.10%
2020/01/06	2	31.45	0	0.00	31.20	2	5,879	0.03%
2020/01/03	5	31.60	20	31.25	31.40	-15	5,842	-0.26%
2020/01/02	12	32.22	1	32.15	32.10	11	5,790	0.19%
2019/12/31	5	32.15	0	0.00	32.05	5	5,811	0.09%
2019/12/30	3	32.38	0	0.00	32.30	3	5,817	0.05%
2019/12/27	1	31.95	0	0.00	31.85	1	5,766	0.02%
2019/12/26	0	0.00	2	31.95	31.80	-2	5,815	-0.03%
2019/12/25	4	32.33	6	32.40	32.30	-2	5,873	-0.03%
2019/12/24	16	32.28	0	0.00	32.60	16	5,872	0.27%
2019/12/23	5	32.27	11	32.33	32.55	-6	5,758	-0.10%
2019/12/20	6	31.75	1	31.75	31.75	5	5,649	0.09%
2019/12/19	2	31.43	2	31.35	31.55	0	5,448	0.00%
2019/12/18	11	31.40	7	31.35	31.40	4	5,345	0.07%
2019/12/17	4	30.70	7	30.60	30.70	-3	5,184	-0.06%
2019/12/16	6	30.85	19	30.77	30.85	-13	5,103	-0.25%
2019/12/13	3	30.25	0	0.00	30.45	3	4,980	0.06%
2019/12/12	2	29.50	0	0.00	29.55	2	4,829	0.04%
2019/12/10	13	29.56	4	29.90	29.30	9	4,850	0.19%
2019/12/09	23	30.91	0	0.00	30.75	23	4,738	0.49%
2019/12/06	9	30.39	0	0.00	30.70	9	4,670	0.19%
2019/12/05	2	29.73	0	0.00	29.80	2	4,555	0.04%
2019/12/03	6	29.63	0	0.00	29.90	6	4,430	0.14%
2019/12/02	3	28.42	1	28.35	28.35	2	4,264	0.05%
2019/11/26	4	29.65	0	0.00	29.60	4	4,207	0.10%
2019/11/20	1	30.65	0	0.00	30.40	1	4,381	0.02%
2019/11/18	0	0.00	3	29.38	29.75	-3	4,483	-0.07%
2019/11/15	0	0.00	5	28.92	29.50	-5	4,528	-0.11%
2019/11/14	6	29.38	15	29.81	29.50	-9	4,530	-0.20%
2019/11/13	0	0.00	35	31.43	30.85	-35	4,419	-0.79%
2019/11/12	11	32.55	0	0.00	32.40	11	4,372	0.25%
2019/11/11	2	32.70	0	0.00	32.70	2	4,496	0.04%
2019/11/08	2	32.75	0	0.00	32.95	2	4,607	0.04%
2019/11/06	0	0.00	1	32.80	32.75	-1	4,686	-0.02%
2019/11/05	6	32.95	0	0.00	32.90	6	4,697	0.13%
2019/11/04	0	0.00	1	32.85	32.55	-1	4,700	-0.02%
2019/11/01	0	0.00	0.6	33.00	33.00	-0.6	4,678	-0.01%
2019/10/31	0	0.00	5	32.75	32.90	-5	4,690	-0.11%
2019/10/30	0	0.00	1	32.50	32.50	-1	4,689	-0.02%
2019/10/29	16	33.86	0	0.00	33.25	16	4,613	0.35%
2019/10/22	1.9	33.45	0	0.00	33.30	1.9	4,585	0.04%
2019/10/21	0	0.00	3	33.90	33.60	-3	4,619	-0.06%
2019/10/18	1	33.00	6	33.15	33.15	-5	4,716	-0.11%
2019/10/16	5	34.01	0	0.00	33.85	5	4,544	0.11%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/08	1	33.65	0	0.00	33.80	1	4,454	0.02%
2019/10/04	2	32.75	0	0.00	32.50	2	4,375	0.05%
2019/10/03	1	32.90	0	0.00	32.95	1	4,342	0.02%
2019/10/01	3	33.40	21	33.35	33.10	-18	4,232	-0.43%
2019/09/27	2	35.05	10	34.88	34.75	-8	4,071	-0.20%
2019/09/26	1	35.20	7	35.25	35.25	-6	3,985	-0.15%
2019/09/25	4	36.80	25	36.25	36.00	-21	3,866	-0.54%
2019/09/20	10	39.08	10	39.20	39.00	0	3,704	0.00%
2019/09/19	9	39.38	0	0.00	39.05	9	3,685	0.24%
2019/09/18	7	39.50	0	0.00	39.40	7	3,794	0.18%
2019/09/17	3	39.55	0	0.00	39.50	3	3,932	0.08%
2019/09/16	0	0.00	2	39.95	39.95	-2	4,111	-0.05%
2019/09/12	5	38.85	0	0.00	38.80	5	4,061	0.12%
2019/09/05	10	38.85	0	0.00	38.75	10	4,448	0.22%
2019/09/04	2	39.05	0	0.00	39.25	2	4,457	0.04%
2019/09/03	9	39.25	0	0.00	39.40	9	4,526	0.20%
2019/09/02	11	38.74	0	0.00	38.75	11	4,470	0.25%
2019/08/27	2	38.20	0	0.00	38.10	2	4,431	0.05%
2019/08/26	0	0.00	46	38.00	38.80	-46	4,379	-1.05%
2019/08/22	0	0.00	21	39.45	39.20	-21	4,191	-0.50%
2019/08/21	0	0.00	1	40.50	40.50	-1	4,089	-0.02%
2019/08/20	0	0.00	1	40.65	40.50	-1	4,042	-0.02%
2019/08/19	6	41.14	0	0.00	41.40	6	4,031	0.15%
2019/08/16	0	0.00	2	42.05	42.10	-2	4,141	-0.05%
2019/08/15	6	42.11	0	0.00	42.05	6	4,154	0.14%
2019/08/14	20	42.73	0	0.00	42.50	20	4,120	0.49%
2019/08/13	1	45.35	0	0.00	45.40	1	4,062	0.02%
2019/08/08	1	45.65	0	0.00	45.70	1	3,913	0.03%
2019/08/07	1	45.70	0	0.00	45.70	1	3,919	0.03%
2019/08/06	2.4	45.61	0	0.00	45.65	2.4	4,015	0.06%
2019/07/31	2	46.10	2	46.25	46.25	0	4,118	0.00%
2019/07/29	1	46.75	3	46.65	46.50	-2	4,351	-0.05%
2019/07/25	0	0.00	6	45.70	45.70	-6	4,338	-0.14%
2019/07/24	1	45.90	3	46.12	46.00	-2	4,352	-0.05%
2019/07/23	14	46.94	0	0.00	46.80	14	4,290	0.33%
2019/07/22	1	46.90	3	47.05	46.80	-2	4,266	-0.05%
2019/07/19	11	46.25	3	46.27	46.30	8	4,152	0.19%
2019/07/18	0	0.00	8	45.90	45.85	-8	4,170	-0.19%
2019/07/17	0	0.00	1	45.55	45.75	-1	4,206	-0.02%
2019/07/15	2	45.20	0	0.00	45.25	2	4,246	0.05%
2019/07/12	0	0.00	1	45.20	45.15	-1	4,357	-0.02%
2019/07/10	10	45.50	0	0.00	45.45	10	4,629	0.22%
2019/07/08	0	0.00	1	45.05	45.05	-1	4,804	-0.02%
2019/07/05	5	45.00	1	45.15	45.10	4	4,909	0.08%
2019/07/04	1	45.10	0	0.00	45.05	1	4,961	0.02%
2019/07/03	2	45.25	4	45.20	45.20	-2	5,084	-0.04%
2019/07/01	1	45.45	10	45.50	45.50	-9	5,207	-0.17%
2019/06/28	0	0.00	21	45.47	45.30	-21	5,252	-0.40%
2019/06/27	3	46.07	11	46.01	45.95	-8	5,257	-0.15%
2019/06/26	8	46.40	0	0.00	46.40	8	5,218	0.15%
2019/06/25	22	46.44	5	46.56	46.75	17	5,301	0.32%
2019/06/24	2	46.10	2	46.45	46.50	0	5,417	0.00%
2019/06/21	2	45.80	23	46.13	46.40	-21	5,328	-0.39%
2019/06/20	3	45.88	1	45.80	45.80	2	5,183	0.04%
2019/06/19	8	45.88	2	45.85	45.80	6	5,252	0.11%
2019/06/18	5	45.82	5	46.00	46.00	0	5,337	0.00%
2019/06/17	0	0.00	5	45.90	45.85	-5	5,770	-0.09%
2019/06/14	3	45.45	5	45.48	45.50	-2	5,918	-0.03%
2019/06/13	1	44.90	3	44.97	45.15	-2	5,961	-0.03%
2019/06/12	0	0.00	3	45.25	44.90	-3	6,029	-0.05%
2019/06/06	0	0.00	2	43.95	43.95	-2	6,080	-0.03%
2019/06/04	0	0.00	6	43.94	43.95	-6	6,114	-0.10%
2019/06/03	2	44.10	3	44.00	43.90	-1	6,154	-0.02%
2019/05/31	0	0.00	10	44.10	44.05	-10	6,207	-0.16%
2019/05/29	0	0.00	2	44.15	44.15	-2	6,355	-0.03%
2019/05/27	4	43.85	11	43.87	43.90	-7	6,417	-0.11%
2019/05/24	4	43.94	8	43.96	43.80	-4	6,473	-0.06%
2019/05/23	52	44.76	17	44.96	44.05	35	6,541	0.54%
2019/05/22	26	44.51	10	44.30	44.65	16	6,421	0.25%
2019/05/21	5	44.10	0	0.00	44.20	5	6,469	0.08%
2019/05/20	1	44.40	3	44.48	43.95	-2	6,497	-0.03%
2019/05/17	5	43.94	0	0.00	43.90	5	6,483	0.08%
2019/05/15	5	43.90	144	43.89	43.90	-139	6,684	-2.08%	大賣/鉅額交易
2019/05/14	0	0.00	1	43.70	43.80	-1	6,884	-0.01%
2019/05/13	0	0.00	60	43.88	43.70	-60	7,035	-0.85%
2019/05/09	3	43.80	0	0.00	43.85	3	7,167	0.04%
2019/05/08	2	44.30	0	0.00	43.90	2	7,191	0.03%
2019/05/07	0	0.00	81	44.40	44.25	-81	7,231	-1.12%
2019/05/06	6	44.62	1	44.40	44.40	5	7,482	0.07%
2019/05/02	0	0.00	3	44.05	43.80	-3	7,425	-0.04%
2019/04/29	1	43.85	1.1	43.94	43.85	-0.1	7,515	0.00%
2019/04/26	0	0.00	5	43.75	43.70	-5	7,565	-0.07%
2019/04/22	5	43.80	0	0.00	43.75	5	7,954	0.06%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/18	0	0.00	6	43.66	43.70	-6	8,276	-0.07%
2019/04/17	11	43.97	3	43.55	43.95	8	8,424	0.09%
2019/04/16	0	0.00	1	43.55	43.70	-1	8,758	-0.01%
2019/04/15	0	0.00	1	43.70	43.60	-1	8,982	-0.01%
2019/04/12	4	43.70	4	43.95	44.00	0	9,087	0.00%
2019/04/11	1	44.15	0	0.00	44.00	1	9,154	0.01%
2019/04/10	2	44.10	1	44.30	44.15	1	9,091	0.01%
2019/04/09	0	0.00	5	44.32	44.20	-5	9,093	-0.05%
2019/04/08	1	45.10	11	45.35	44.80	-10	9,010	-0.11%
2019/04/03	4	45.45	3	45.60	45.70	1	8,951	0.01%
2019/04/02	1	45.65	10	45.55	45.55	-9	9,222	-0.10%
2019/04/01	1	45.75	3	45.18	45.10	-2	9,445	-0.02%
2019/03/28	7	45.07	1	44.95	44.95	6	9,955	0.06%
2019/03/27	26	46.28	8	46.16	45.55	18	9,886	0.18%
2019/03/26	15	45.77	0	0.00	45.55	15	9,681	0.15%
2019/03/25	6	45.43	44	45.57	45.95	-38	9,644	-0.39%
2019/03/22	1	46.20	1	46.55	46.15	0	9,617	0.00%
2019/03/21	32	47.81	1	47.00	46.80	31	9,505	0.33%
2019/03/20	25	46.49	4	46.99	47.25	21	9,335	0.22%
2019/03/19	3	44.70	22	45.11	45.30	-19	8,875	-0.21%
2019/03/18	0	0.00	6	44.17	44.65	-6	8,758	-0.07%
2019/03/15	1	43.20	0	0.00	43.90	1	8,722	0.01%
2019/03/14	0	0.00	3	43.13	43.40	-3	8,673	-0.03%
2019/03/12	1	43.60	0	0.00	43.50	1	8,700	0.01%
2019/03/08	1	43.30	0	0.00	43.85	1	8,866	0.01%
2019/03/07	4	43.80	0	0.00	43.50	4	9,100	0.04%
2019/03/06	9	43.96	0	0.00	43.85	9	9,303	0.10%
2019/03/05	13	44.44	0	0.00	44.10	13	9,506	0.14%
2019/03/04	2	44.65	0	0.00	44.70	2	9,893	0.02%
2019/02/26	1	43.95	0	0.00	44.00	1	10,566	0.01%
2019/02/25	1	43.90	11	43.95	43.85	-10	10,606	-0.09%
2019/02/20	1	44.00	2	43.55	44.05	-1	10,551	-0.01%
2019/02/19	3	43.98	0	0.00	43.85	3	10,492	0.03%
2019/02/18	0	0.00	16	43.86	43.75	-16	10,555	-0.15%
2019/02/15	2	44.23	0	0.00	44.00	2	10,721	0.02%
2019/02/14	1	44.90	1	44.90	44.55	0	10,780	0.00%
2019/02/13	30	45.15	24	45.44	45.65	6	10,803	0.06%
2019/02/12	1	45.55	1	45.10	45.55	0	10,689	0.00%
2019/01/30	1	43.75	0	0.00	43.90	1	10,399	0.01%
2019/01/29	1	43.80	0	0.00	43.65	1	10,456	0.01%
2019/01/28	1	43.75	1.1	43.85	43.85	-0.1	10,508	0.00%
2019/01/25	8	44.40	0	0.00	43.85	8	10,632	0.08%
2019/01/22	0	0.00	1	45.85	45.70	-1	10,682	-0.01%
2019/01/18	1	46.75	2	46.65	46.85	-1	11,045	-0.01%
2019/01/17	13	46.38	27	46.46	46.10	-14	11,343	-0.12%
2019/01/16	3	47.63	14	46.98	46.80	-11	11,832	-0.09%
2019/01/15	8	47.12	14	47.33	48.00	-6	11,916	-0.05%
2019/01/14	6	47.38	54	47.55	47.55	-48	12,217	-0.39%
2019/01/11	0	0.00	3	46.95	47.55	-3	12,817	-0.02%
2019/01/10	2	47.20	6	47.40	46.75	-4	13,226	-0.03%
2019/01/09	12	46.98	10	47.09	47.20	2	13,256	0.02%
2019/01/08	11	46.44	4	46.58	46.80	7	13,112	0.05%
2019/01/07	2	44.65	1	44.00	45.00	1	12,778	0.01%
2019/01/04	30	43.25	4	43.81	43.80	26	12,633	0.21%
2019/01/03	0	0.00	10	42.55	43.30	-10	12,793	-0.08%
2019/01/02	0	0.00	21	42.07	42.40	-21	12,962	-0.16%
2018/12/28	1	41.90	0	0.00	42.05	1	13,152	0.01%
2018/12/27	0	0.00	1	42.15	42.05	-1	13,354	-0.01%
2018/12/26	0	0.00	1	42.00	42.00	-1	13,706	-0.01%
2018/12/25	5	41.15	5	41.56	41.85	0	14,400	0.00%
2018/12/24	4	43.86	2	43.80	42.00	2	14,374	0.01%
2018/12/22	51	43.57	2	44.00	43.35	49	14,453	0.34%
2018/12/21	1	42.85	2	43.75	42.85	-1	14,682	-0.01%
2018/12/19	1	41.80	0	0.00	42.00	1	14,930	0.01%
2018/12/14	5	42.10	0	0.00	42.30	5	16,742	0.03%
2018/12/12	1	42.05	2	42.10	42.20	-1	17,083	-0.01%
2018/12/10	2	41.75	0	0.00	42.00	2	17,110	0.01%
2018/12/07	0	0.00	0.5	42.00	42.00	-0.5	17,289	0.00%
2018/12/04	0	0.00	1	43.35	43.05	-1	17,561	-0.01%
2018/11/30	0	0.00	1	44.00	42.70	-1	17,586	-0.01%
2018/11/29	2	43.80	14	43.15	42.85	-12	17,471	-0.07%
2018/11/28	3	41.27	12.2	41.77	42.00	-9.2	17,670	-0.05%
2018/11/27	2	41.45	3	41.72	42.05	-1	17,497	-0.01%
2018/11/26	22	41.62	12	41.71	43.00	10	17,106	0.06%
2018/11/22	10	43.05	2	43.05	42.80	8	16,619	0.05%
2018/11/21	26	43.40	0	0.00	43.55	26	16,659	0.16%
2018/11/20	0	0.00	0.3	44.40	44.40	-0.3	16,773	0.00%
2018/11/19	10.1	45.00	0	0.00	44.90	10.1	16,999	0.06%
2018/11/16	0.3	44.65	0	0.00	44.65	0.3	17,340	0.00%
2018/11/15	1.4	45.03	0	0.00	44.85	1.4	17,387	0.01%
2018/11/14	2	46.03	12	46.47	45.10	-10	17,459	-0.06%
2018/11/13	3	43.10	10	42.52	45.45	-7	17,434	-0.04%
2018/11/12	1	44.10	2	44.00	43.95	-1	17,616	-0.01%
2018/11/09	3	46.20	3	45.77	45.80	0	17,949	0.00%
2018/11/08	1	46.05	0	0.00	45.50	1	18,561	0.01%
2018/11/07	2	45.05	0	0.00	45.00	2	18,827	0.01%
2018/11/06	5	44.80	6	44.94	44.80	-1	19,151	-0.01%
2018/11/05	7	45.99	5	45.59	45.50	2	19,218	0.01%
2018/11/02	25	45.57	11	45.77	45.35	14	19,466	0.07%
2018/11/01	6	44.67	14	44.57	44.90	-8	19,434	-0.04%
2018/10/31	31	43.74	5	43.73	43.40	26	19,750	0.13%
2018/10/30	1	43.00	0	0.00	43.15	1	19,967	0.01%
2018/10/29	11	43.50	12	43.99	43.25	-1	19,877	-0.01%
2018/10/26	7	43.44	25	43.67	43.30	-18	19,683	-0.09%
2018/10/25	14	43.98	9	43.94	43.20	5	19,475	0.03%
2018/10/24	4	47.66	2	47.23	46.95	2	19,131	0.01%
2018/10/23	8	50.98	6	50.88	50.90	2	18,589	0.01%
2018/10/22	46	52.27	25	51.92	51.30	21	18,459	0.11%
2018/10/19	28	49.84	29	50.70	51.30	-1	18,041	-0.01%
2018/10/18	12.1	46.51	9	46.79	48.60	3.1	17,362	0.02%
2018/10/17	3	46.78	12.5	48.42	46.00	-9.5	16,799	-0.06%
2018/10/16	0.3	47.75	3	47.98	47.80	-2.7	16,704	-0.02%
2018/10/15	0	0.00	3	48.60	47.30	-3	16,678	-0.02%
2018/10/12	19.2	46.79	1	45.30	47.05	18.2	16,635	0.11%
2018/10/11	15	46.22	12	46.55	45.25	3	16,853	0.02%
2018/10/09	34	48.52	23	49.14	50.20	11	16,566	0.07%
2018/10/08	7	49.99	1	49.55	49.00	6	16,293	0.04%
2018/10/05	29	50.27	27	49.71	50.60	2	16,074	0.01%
2018/10/04	46	51.10	82	50.01	51.30	-36	15,838	-0.23%
2018/10/03	12	51.65	9	50.70	49.00	3	15,498	0.02%
2018/10/01	42	52.45	46	52.73	53.10	-4	14,804	-0.03%
2018/09/28	4.2	54.22	7	53.71	53.50	-2.8	14,574	-0.02%
2018/09/27	12	52.38	5	53.30	54.80	7	14,303	0.05%
2018/09/26	2	52.70	14	51.84	52.00	-12	14,006	-0.09%
2018/09/25	9	53.33	8	53.93	54.00	1	13,820	0.01%
2018/09/21	15	52.32	6	52.32	53.20	9	13,491	0.07%
2018/09/20	26	51.10	36	51.51	52.50	-10	13,152	-0.08%
2018/09/19	8	48.73	6	48.77	50.30	2	12,459	0.02%
2018/09/18	3	46.23	37	46.39	46.60	-34	11,924	-0.29%
2018/09/17	0	0.00	3	45.15	44.80	-3	11,743	-0.03%
2018/09/14	0	0.00	2	44.15	44.15	-2	11,835	-0.02%
2018/09/13	7	44.47	9	44.50	44.50	-2	11,874	-0.02%
2018/09/12	10	44.51	2	44.63	44.40	8	11,834	0.07%
2018/09/10	0	0.00	20	42.00	42.15	-20	11,960	-0.17%
2018/09/07	0	0.00	5	43.05	43.00	-5	12,155	-0.04%
2018/09/06	20	43.85	0	0.00	43.50	20	12,518	0.16%
2018/09/05	0	0.00	12	43.38	43.60	-12	12,709	-0.09%
2018/09/04	1	43.45	16	43.10	43.25	-15	12,711	-0.12%
2018/09/03	17	44.32	34	43.51	43.00	-17	12,843	-0.13%
2018/08/30	0	0.00	3	46.40	46.40	-3	12,881	-0.02%
2018/08/29	42	46.69	0	0.00	46.40	42	13,091	0.32%
2018/08/28	11	45.95	0	0.00	47.00	11	13,420	0.08%
2018/08/27	11	45.55	0	0.00	45.50	11	14,187	0.08%
2018/08/24	9	45.72	56	45.53	45.50	-47	14,879	-0.32%
2018/08/23	0	0.00	8	48.96	49.10	-8	14,732	-0.05%
2018/08/22	1	49.65	6	49.36	49.00	-5	14,544	-0.03%
2018/08/21	2	48.20	3	47.90	47.85	-1	14,216	-0.01%
2018/08/20	0	0.00	3	47.83	48.35	-3	14,206	-0.02%
2018/08/17	13	48.26	9	48.28	47.70	4	14,116	0.03%
2018/08/16	31	47.68	9	48.03	47.55	22	14,007	0.16%
2018/08/15	16	48.12	9	48.54	48.65	7	13,820	0.05%
2018/08/14	3	46.23	42	46.60	48.60	-39	13,596	-0.29%
2018/08/13	11	44.17	16	43.53	44.20	-5	12,965	-0.04%
2018/08/10	1	44.70	6	44.63	44.45	-5	12,769	-0.04%
2018/08/09	2	42.38	3	42.60	43.05	-1	12,528	-0.01%
2018/08/08	1	44.00	6	42.67	42.30	-5	12,499	-0.04%
2018/08/07	63	42.60	4	42.38	42.55	59	12,519	0.47%
2018/08/06	56	40.34	71	40.32	43.20	-15	12,948	-0.12%
2018/08/03	8	40.04	9	39.93	39.90	-1	12,645	-0.01%
2018/08/02	2	38.20	0	0.00	38.45	2	12,563	0.02%
2018/08/01	0	0.00	2	38.60	38.80	-2	12,662	-0.02%
2018/07/27	1	38.20	2	38.20	38.20	-1	13,018	-0.01%
2018/07/26	20	38.00	8	38.20	38.60	12	13,125	0.09%
2018/07/23	2	36.45	0	0.00	36.60	2	13,824	0.01%
2018/07/20	0	0.00	1	37.05	37.00	-1	14,122	-0.01%
2018/07/19	0	0.00	56	38.66	38.40	-56	14,329	-0.39%
2018/07/18	0	0.00	3	38.75	39.05	-3	14,832	-0.02%
2018/07/17	5	38.75	18	38.89	38.75	-13	15,220	-0.09%
2018/07/16	4	37.01	3	37.10	37.25	1	15,097	0.01%
2018/07/13	6	37.08	0	0.00	36.70	6	15,513	0.04%
2018/07/12	11	36.54	3	36.70	36.50	8	15,573	0.05%
2018/07/11	20	36.55	0	0.00	36.60	20	15,762	0.13%
2018/07/06	1	35.95	1	36.05	36.05	0	16,078	0.00%
2018/07/04	12	37.35	11	36.84	37.10	1	16,748	0.01%
2018/07/03	2	35.88	0	0.00	35.75	2	17,135	0.01%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/28	6	36.18	4	36.40	36.15	2	18,103	0.01%
2018/06/26	4	36.11	23	36.20	36.65	-19	18,140	-0.10%
2018/06/25	21	36.50	26	36.47	36.50	-5	18,113	-0.03%
2018/06/22	26	37.93	8	37.74	37.60	18	18,084	0.10%
2018/06/21	27	38.81	3	38.88	38.80	24	18,300	0.13%
2018/06/20	10	39.10	20	38.90	38.60	-10	18,450	-0.05%
2018/06/19	50	40.37	35	40.42	39.75	15	18,457	0.08%
2018/06/15	5	39.65	12	39.46	40.00	-7	18,233	-0.04%
2018/06/14	61	39.30	7	39.08	38.20	54	17,948	0.30%
2018/06/13	6	38.53	5	38.56	38.90	1	17,594	0.01%
2018/06/12	15	37.64	7	37.70	37.65	8	17,398	0.05%
2018/06/11	39	37.69	13	37.20	36.85	26	17,491	0.15%
2018/06/08	17	38.71	19	38.79	37.95	-2	17,661	-0.01%
2018/06/07	26	38.22	15	38.03	37.85	11	17,384	0.06%
2018/06/06	5	38.31	8	38.06	38.00	-3	17,431	-0.02%
2018/06/05	14	37.44	10	37.76	37.50	4	17,499	0.02%
2018/06/04	36	37.67	79	37.16	37.60	-43	17,321	-0.25%
2018/06/01	76	34.66	93	34.83	35.70	-17	16,652	-0.10%
2018/05/31	1	32.50	0	0.00	32.50	1	16,198	0.01%
2018/05/30	0	0.00	4	32.25	32.30	-4	16,880	-0.02%
2018/05/29	2	32.30	2	32.83	32.75	0	17,850	0.00%
2018/05/28	7	31.95	1	32.00	31.90	6	18,877	0.03%
2018/05/25	2	32.15	3	32.25	32.10	-1	18,965	-0.01%
2018/05/24	2	32.60	0	0.00	32.60	2	19,129	0.01%
2018/05/23	1	32.55	2	32.40	32.55	-1	19,353	-0.01%
2018/05/22	8	32.63	0	0.00	32.60	8	19,394	0.04%
2018/05/21	6	33.69	0	0.00	33.50	6	19,442	0.03%
2018/05/18	2	33.70	1	34.00	33.60	1	19,370	0.01%
2018/05/17	4	34.18	3	34.12	33.85	1	19,265	0.01%
2018/05/16	5	33.86	0	0.00	33.80	5	19,165	0.03%
2018/05/15	15	34.25	7	34.34	34.00	8	19,094	0.04%
2018/05/14	64	34.23	5	33.79	33.35	59	18,926	0.31%
2018/05/11	32	34.06	5	34.51	34.80	27	18,371	0.15%
2018/05/10	41	34.13	25	34.20	34.10	16	18,209	0.09%
2018/05/09	10	33.68	12	33.85	33.90	-2	18,001	-0.01%
2018/05/08	4	33.39	2	33.40	33.50	2	17,997	0.01%
2018/05/07	6	32.85	11	33.26	33.25	-5	17,972	-0.03%
2018/05/04	6	32.25	3	31.80	32.25	3	17,775	0.02%
2018/05/03	9	33.13	4	32.65	32.75	5	17,692	0.03%
2018/05/02	28	33.60	8	33.51	33.80	20	17,796	0.11%
2018/04/30	88	33.98	76	34.22	34.00	12	17,715	0.07%
2018/04/27	10	32.03	7	32.40	32.80	3	17,368	0.02%
2018/04/26	25	31.38	44	32.04	31.75	-19	17,300	-0.11%
2018/04/25	48	31.79	23	32.19	32.40	25	17,058	0.15%
2018/04/24	14	32.41	0	0.00	31.35	14	16,798	0.08%
2018/04/23	31	34.61	35	34.69	34.75	-4	16,371	-0.02%
2018/04/20	9	33.06	4	33.15	32.70	5	15,968	0.03%
2018/04/19	79	33.11	79	33.05	33.20	0	15,831	0.00%
2018/04/18	0.4	30.75	0	0.00	30.85	0.4	15,481	0.00%
2018/04/17	12	30.79	2	30.60	30.05	10	15,607	0.06%
2018/04/16	0	0.00	15	30.70	30.40	-15	15,837	-0.09%
2018/04/12	20	31.68	1	32.00	31.75	19	16,733	0.11%
2018/04/11	0	0.00	6	32.00	32.40	-6	17,304	-0.03%
2018/04/10	14	32.10	6	33.00	31.60	8	17,095	0.05%
2018/04/09	87	31.99	73	31.79	32.50	14	16,695	0.08%
2018/04/03	1	30.75	3	30.78	30.45	-2	16,402	-0.01%
2018/04/02	23	30.69	24	30.86	30.65	-1	16,248	-0.01%
2018/03/31	35	30.55	47	30.09	29.70	-12	15,958	-0.08%
2018/03/30	21	29.55	20	28.91	29.00	1	15,797	0.01%
2018/03/29	0	0.00	0	27.80	27.85	0	15,592	0.00%
2018/03/27	20	28.01	8	28.25	28.30	12	15,603	0.08%
2018/03/26	2	27.20	8	27.28	26.80	-6	15,503	-0.04%
2018/03/23	2	28.08	11	27.85	28.25	-9	15,275	-0.06%
2018/03/22	10	28.65	6	29.09	29.05	4	15,103	0.03%
2018/03/21	3	28.75	1	28.80	28.50	2	14,990	0.01%
2018/03/19	10	28.60	0	0.00	28.50	10	14,709	0.07%
2018/03/16	12	29.12	1	29.10	28.90	11	14,564	0.08%
2018/03/15	11	29.99	3	29.95	29.40	8	14,478	0.06%
2018/03/14	38	29.42	45	29.59	29.75	-7	14,263	-0.05%
2018/03/13	4	28.41	1	28.15	28.45	3	13,827	0.02%
2018/03/12	19	27.94	4	28.73	28.80	15	13,710	0.11%
2018/03/09	1	27.35	0	0.00	27.50	1	13,492	0.01%
2018/03/08	14	28.92	13	28.72	28.60	1	13,144	0.01%
2018/03/07	12	29.25	7	28.68	27.95	5	12,914	0.04%
2018/03/06	2	29.00	0	0.00	28.80	2	12,618	0.02%
2018/03/05	57	30.09	66	30.02	29.40	-9	12,248	-0.07%
2018/03/02	44	28.38	35	28.52	28.80	9	11,497	0.08%
2018/03/01	36	26.64	41	27.39	27.70	-5	10,438	-0.05%
2018/02/27	2	24.95	0	0.00	25.20	2	9,336	0.02%
2018/02/26	2	25.55	11	25.57	25.35	-9	9,170	-0.10%
2018/02/23	9	25.36	1	25.40	25.00	8	8,916	0.09%
2018/02/22	3	24.60	0	0.00	24.50	3	8,601	0.03%
2018/02/21	0	0.00	12	24.12	24.50	-12	8,393	-0.14%
2018/02/12	0	0.00	1	22.30	22.30	-1	8,095	-0.01%
2018/02/08	1	22.20	1	22.30	22.50	0	8,076	0.00%
2018/02/06	1	21.30	41	21.71	21.30	-40	8,053	-0.50%
2018/02/01	41	24.19	3	24.05	23.75	38	7,852	0.48%
2018/01/31	13	23.35	26	23.86	24.40	-13	7,812	-0.17%
2018/01/30	28	23.57	0	0.00	23.65	28	7,702	0.36%
2018/01/25	0	0.00	1	24.75	24.60	-1	8,332	-0.01%
2018/01/24	1	23.60	4	23.85	24.00	-3	8,182	-0.04%
2018/01/23	1	23.10	1	23.45	22.85	0	8,008	0.00%
2018/01/22	2	23.48	0	0.00	23.55	2	7,906	0.03%
2018/01/19	0	0.00	0.3	24.30	24.35	-0.3	7,803	0.00%
2018/01/18	3	23.97	0	0.00	23.85	3	7,725	0.04%
2018/01/17	3	23.92	2	23.95	24.00	1	7,678	0.01%
2018/01/16	0	0.00	6	25.03	24.75	-6	7,543	-0.08%
2018/01/15	2	25.00	5	24.85	24.90	-3	7,515	-0.04%
2018/01/12	0	0.00	36	24.88	24.90	-36	7,532	-0.48%
2018/01/11	8	25.39	16	25.33	25.20	-8	7,472	-0.11%
2018/01/10	58	25.32	17	25.38	25.30	41	7,221	0.57%
2018/01/09	2	25.83	2	25.65	24.80	0	6,780	0.00%
2018/01/08	33	24.62	14	24.91	24.85	19	6,332	0.30%
2018/01/05	11	22.83	4	23.25	23.50	7	5,586	0.13%
2018/01/04	5	22.10	9	21.72	21.50	-4	4,821	-0.08%
2018/01/03	1	21.70	50	22.00	21.90	-49	4,714	-1.04%
2018/01/02	0	0.00	6	22.03	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

中國信託-新竹券商分點個股進出
中國信託-新竹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

中國信託-新竹 券商分點個股進出 中國信託-新竹 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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析