大成鋼 (2027)-元大-金門券商分點個股進出

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
36.80
漲跌
▼0.45
漲幅
-1.21%
成交量
3,862張
產業
上市鋼鐵類股▼0.31%
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-金門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門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
2024/04/30	0.6	37.08	0	0.00	36.80	0.6	6,401	0.01%
2024/04/29	0.3	36.90	0	0.00	37.25	0.3	6,371	0.00%
2024/04/26	0.3	36.70	0	0.00	36.65	0.3	6,315	0.00%
2024/04/24	3.3	37.28	3	37.10	37.10	0.3	6,260	0.00%
2024/04/22	2	38.10	6	37.80	37.60	-4	6,242	-0.06%
2024/04/19	1	37.35	1	37.90	37.70	0	6,156	0.00%
2024/04/18	18	38.22	61	38.25	37.80	-43	5,910	-0.73%
2024/04/17	0	0.00	2	37.15	36.95	-2	5,460	-0.04%
2024/04/15	2.1	36.75	0	0.00	36.70	2.1	5,378	0.04%
2024/04/12	1.5	36.48	0.4	36.55	36.50	1.1	5,281	0.02%
2024/04/11	0	0.00	0	36.80	36.65	0	5,268	0.00%
2024/04/10	0.1	37.08	0	0.00	37.00	0.1	5,292	0.00%
2024/04/09	0	0.00	12	37.00	37.50	-12	5,222	-0.23%
2024/04/08	0.1	36.55	1	36.45	36.60	-1	5,021	-0.02%
2024/04/03	1	36.20	0	0.00	36.10	1	5,001	0.02%
2024/04/02	4	36.14	0	0.00	36.10	4	4,885	0.08%
2024/04/01	1	36.30	0	0.00	36.40	1	4,908	0.02%
2024/03/29	4.1	36.80	4	36.50	36.50	0.1	4,878	0.00%
2024/03/28	0.5	36.85	2	37.15	37.10	-1.5	4,763	-0.03%
2024/03/27	5	36.35	0	0.00	36.65	5	4,780	0.10%
2024/03/26	1	36.20	0.6	36.15	36.45	0.4	4,921	0.01%
2024/03/22	2.7	37.25	2	37.10	37.10	0.7	5,369	0.01%
2024/03/21	2.1	36.80	3	36.98	37.15	-0.9	5,672	-0.02%
2024/03/20	2	36.50	0	0.00	36.40	2	6,326	0.03%
2024/03/19	3	36.37	0	0.00	36.30	3	6,232	0.05%
2024/03/18	0.2	35.95	0	0.00	35.90	0.2	6,169	0.00%
2024/03/15	0	0.00	2	36.10	36.30	-2	6,167	-0.03%
2024/03/13	5.1	35.56	3	35.67	35.70	2.1	6,124	0.03%
2024/03/12	0.2	36.00	0	0.00	36.20	0.2	6,083	0.00%
2024/03/11	2	35.53	2	35.63	35.60	0	6,087	0.00%
2024/03/08	3.1	35.41	0	0.00	35.45	3.1	6,111	0.05%
2024/03/06	0.2	36.15	0	0.00	36.05	0.2	6,233	0.00%
2024/03/05	0	0.00	1	35.90	36.00	-1	6,241	-0.02%
2024/03/04	3.1	35.95	0	0.00	35.85	3.1	6,250	0.05%
2024/03/01	10	36.08	0	0.00	36.05	10	6,279	0.16%
2024/02/29	2	35.80	0	0.00	35.90	2	6,305	0.03%
2024/02/27	0	0.00	1	35.90	35.80	-1	6,304	-0.02%
2024/02/23	0.3	36.45	0	0.00	36.20	0.3	6,355	0.00%
2024/02/21	2	36.35	1	36.50	36.30	1	6,463	0.02%
2024/02/20	0.4	36.65	1	36.50	36.40	-0.6	6,548	-0.01%
2024/02/19	0	0.00	1	36.55	36.75	-1	6,756	-0.01%
2024/02/16	1.2	36.08	0	0.00	36.30	1.2	6,801	0.02%
2024/02/05	4	36.35	0	0.00	36.35	4	6,770	0.06%
2024/02/02	2	36.75	0	0.00	36.80	2	6,742	0.03%
2024/01/31	0	0.00	0.1	37.10	37.10	-0.1	6,760	0.00%
2024/01/30	1	37.00	0	0.00	36.95	1	6,760	0.01%
2024/01/25	2	37.05	0	0.00	37.20	2	6,835	0.03%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/22	2	36.65	0	0.00	36.70	2	6,892	0.03%
2024/01/19	1	36.55	3	36.63	36.60	-2	6,889	-0.03%
2024/01/18	1	36.45	0	0.00	36.60	1	6,886	0.01%
2024/01/17	2	36.75	0	0.00	36.50	2	6,886	0.03%
2024/01/16	0	0.00	1	37.20	37.05	-1	6,790	-0.01%
2024/01/12	3	37.48	8	37.50	37.50	-5	6,772	-0.07%
2024/01/11	0.1	37.40	0	0.00	37.40	0.1	6,788	0.00%
2024/01/10	4.1	37.45	2	37.50	37.50	2.1	6,933	0.03%
2024/01/09	6.1	38.53	2	38.30	38.30	4.1	6,862	0.06%
2024/01/08	0.2	38.95	0	0.00	38.95	0.2	6,838	0.00%
2024/01/04	4.1	38.88	0	0.00	39.10	4.1	6,870	0.06%
2024/01/02	2.1	39.50	0	0.00	39.65	2.1	6,866	0.03%
2023/12/29	0.1	39.35	0	0.00	39.60	0.1	6,809	0.00%
2023/12/28	0.1	39.30	1.6	39.26	39.50	-1.6	6,803	-0.02%
2023/12/27	2	39.20	0	0.00	39.35	2	6,814	0.03%
2023/12/25	12	39.66	0	0.00	39.45	12	6,760	0.18%
2023/12/22	2.4	39.43	4	39.20	39.20	-1.6	6,693	-0.02%
2023/12/21	0.1	39.50	12	39.40	39.35	-12	6,577	-0.18%
2023/12/20	44	39.94	64	39.87	39.70	-20	6,433	-0.31%
2023/12/19	40.2	39.11	26	39.51	39.70	14.2	6,198	0.23%
2023/12/18	53.2	40.06	36	39.81	39.75	17.2	5,956	0.29%
2023/12/15	11.5	40.29	13.1	39.70	39.55	-1.7	5,561	-0.03%
2023/12/14	0	0.00	4	38.38	38.20	-4	4,839	-0.08%
2023/12/13	6	38.17	3	38.05	38.00	3	5,071	0.06%
2023/12/12	1	38.40	0	0.00	38.35	1	5,345	0.02%
2023/12/08	2.1	38.21	2	38.40	38.40	0.1	5,310	0.00%
2023/12/06	0.1	38.95	1.6	39.17	39.15	-1.5	5,176	-0.03%
2023/12/05	0.2	38.90	1	39.10	38.95	-0.9	5,154	-0.02%
2023/12/04	0	0.00	31	39.27	39.25	-31	5,231	-0.59%
2023/12/01	3	38.83	46	38.96	38.85	-43	5,216	-0.82%
2023/11/30	21.2	38.27	0	0.00	38.65	21.2	5,124	0.41%
2023/11/29	14	38.50	0	0.00	38.50	14	5,235	0.27%
2023/11/28	3.1	38.44	0	0.00	38.65	3.1	5,256	0.06%
2023/11/27	14	38.24	3	38.05	38.10	11	5,263	0.21%
2023/11/24	2	38.45	0	0.00	38.35	2	5,258	0.04%
2023/11/22	25.1	38.53	7	38.56	38.60	18.1	5,234	0.35%
2023/11/21	2.4	38.43	4	38.49	38.50	-1.6	5,185	-0.03%
2023/11/20	2.3	38.04	0	0.00	38.05	2.3	5,091	0.05%
2023/11/17	2.1	38.10	5	38.21	38.10	-3	5,070	-0.06%
2023/11/16	5	37.99	2	37.80	38.15	3	5,020	0.06%
2023/11/14	2	36.30	1.6	36.49	36.50	0.4	4,922	0.01%
2023/11/10	0	37.25	1	37.30	37.00	-1	5,138	-0.02%
2023/11/09	1	37.30	3	37.35	37.30	-2	5,274	-0.04%
2023/11/08	0.1	37.25	0	0.00	37.20	0.1	5,457	0.00%
2023/11/07	2	37.18	1	37.30	37.30	1	5,589	0.02%
2023/11/03	0.7	37.25	8	37.29	37.30	-7.4	5,708	-0.13%
2023/11/01	2	36.60	0	0.00	36.65	2	5,768	0.03%
2023/10/31	1	37.00	6	37.00	37.05	-5	5,851	-0.09%
2023/10/27	0	36.60	6	36.65	36.70	-6	6,120	-0.10%
2023/10/26	1	36.80	1	36.60	36.50	0	6,374	0.00%
2023/10/25	0.2	36.85	0	0.00	36.90	0.2	7,181	0.00%
2023/10/24	0	0.00	0.2	36.45	36.45	-0.2	7,838	0.00%
2023/10/23	1	36.20	0	0.00	36.40	1	8,190	0.01%
2023/10/18	3	37.03	0	0.00	36.65	3	8,901	0.03%
2023/10/17	0.1	37.30	0	0.00	37.20	0.1	9,190	0.00%
2023/10/16	0	37.50	0	0.00	37.35	0	9,295	0.00%
2023/10/13	0.1	37.50	2	37.55	37.50	-2	9,418	-0.02%
2023/10/11	2	37.35	3	37.32	37.35	-1	9,524	-0.01%
2023/10/04	0	0.00	0.3	36.40	36.45	-0.3	9,591	0.00%
2023/10/03	2	36.40	0	0.00	36.15	2	9,588	0.02%
2023/10/02	2	36.65	1	36.60	36.65	1	9,602	0.01%
2023/09/28	0	0.00	0.1	37.00	36.85	-0.1	9,642	0.00%
2023/09/27	4	36.95	0	0.00	36.95	4	9,641	0.04%
2023/09/26	4	37.49	1	37.55	37.45	3	9,665	0.03%
2023/09/25	2	38.05	0	0.00	38.00	2	9,676	0.02%
2023/09/22	0.2	37.90	1	38.00	38.15	-0.9	9,667	-0.01%
2023/09/21	1.2	38.40	0	0.00	37.95	1.2	9,652	0.01%
2023/09/20	1.2	38.65	10	38.59	38.40	-8.8	9,623	-0.09%
2023/09/19	2.2	38.54	0	0.00	38.40	2.2	9,625	0.02%
2023/09/18	13.1	38.83	13	38.74	38.70	0.1	9,616	0.00%
2023/09/15	6.6	38.10	27	38.07	38.50	-20.4	9,394	-0.22%
2023/09/12	0.1	36.05	0	0.00	36.20	0.1	9,426	0.00%
2023/09/11	2.4	36.11	0	0.00	36.05	2.4	9,635	0.02%
2023/09/07	2.1	35.79	0.2	36.50	35.75	1.9	9,781	0.02%
2023/09/06	2	36.50	1	36.70	36.45	1	9,722	0.01%
2023/09/05	1	37.10	1	37.05	37.25	0	9,727	0.00%
2023/09/04	5.7	36.40	6.6	36.96	37.20	-0.9	9,828	-0.01%
2023/09/01	6	36.48	17	36.59	36.50	-11	9,728	-0.11%
2023/08/31	7	36.64	0	0.00	36.30	7	9,783	0.07%
2023/08/30	1.3	36.03	0	0.00	36.25	1.3	10,015	0.01%
2023/08/28	2	35.85	0	0.00	35.90	2	10,061	0.02%
2023/08/25	0.1	36.15	0	0.00	35.90	0.1	10,129	0.00%
2023/08/24	1.1	35.82	0	0.00	35.95	1.1	10,120	0.01%
2023/08/23	3	35.88	0	0.00	35.95	3	10,120	0.03%
2023/08/22	0	0.00	3	35.90	35.90	-3	10,143	-0.03%
2023/08/21	4	36.43	3	36.40	36.30	1	10,124	0.01%
2023/08/16	13.3	35.84	1	36.15	36.30	12.3	10,040	0.12%
2023/08/15	11	37.29	4	37.00	37.00	7	9,926	0.07%
2023/08/14	12.8	37.76	8	37.75	37.75	4.8	9,799	0.05%
2023/08/11	2	39.15	0	0.00	39.45	2	9,620	0.02%
2023/08/10	7	39.55	0	0.00	39.80	7	9,544	0.07%
2023/08/07	0	0.00	4	40.05	40.50	-4	9,485	-0.04%
2023/08/04	5	40.00	0	0.00	40.45	5	9,448	0.05%
2023/08/02	5	40.26	4	40.03	40.15	1	9,483	0.01%
2023/07/31	9	39.62	4	39.44	39.50	5	9,346	0.05%
2023/07/28	15	39.98	5	39.96	39.95	10	9,096	0.11%
2023/07/27	13	49.63	11	49.50	49.90	2	8,302	0.02%
2023/07/26	8	49.03	4.1	48.96	48.90	3.9	7,702	0.05%
2023/07/25	0.5	49.00	17.5	48.87	48.95	-17	7,395	-0.23%
2023/07/24	1.1	48.48	1	48.30	48.80	0.1	7,187	0.00%
2023/07/21	14	48.88	19	48.81	48.70	-5	7,075	-0.07%
2023/07/20	17	49.36	1	49.50	49.45	16	6,883	0.23%
2023/07/18	1	47.35	0	0.00	47.95	1	6,483	0.02%
2023/07/17	0	0.00	0.1	47.95	48.00	-0.1	6,400	0.00%
2023/07/14	0	0.00	0	47.93	47.75	0	6,419	0.00%
2023/07/13	0	0.00	3	47.35	47.45	-3	6,444	-0.05%
2023/07/11	0	0.00	1	47.15	47.20	-1	6,483	-0.02%
2023/07/10	1	47.10	0	0.00	47.10	1	6,561	0.02%
2023/07/07	1	47.05	3.4	47.20	47.15	-2.4	6,701	-0.04%
2023/07/06	1	47.50	3	47.80	47.50	-2	6,724	-0.03%
2023/07/04	1.5	48.13	4	48.10	48.20	-2.5	6,685	-0.04%
2023/07/03	0	0.00	1	47.95	47.95	-1	6,792	-0.01%
2023/06/30	0	0.00	1	47.45	47.40	-1	6,819	-0.01%
2023/06/29	0	0.00	2	47.35	47.35	-2	6,857	-0.03%
2023/06/27	5	47.80	0	0.00	47.45	5	6,872	0.07%
2023/06/21	1	47.30	0	47.30	47.30	1	6,845	0.01%
2023/06/20	2	47.45	0.3	47.30	47.50	1.7	6,847	0.02%
2023/06/19	2.3	48.11	3	48.05	47.90	-0.8	6,836	-0.01%
2023/06/16	4	48.35	2	48.40	48.35	2	6,840	0.03%
2023/06/15	3	47.40	1.3	47.89	47.95	1.7	6,728	0.03%
2023/06/14	2	46.65	2	46.95	47.00	0	6,682	0.00%
2023/06/13	2	46.25	0	0.00	46.40	2	6,970	0.03%
2023/06/12	0	0.00	2	46.90	46.95	-2	7,263	-0.03%
2023/06/09	2	47.00	4	47.35	47.40	-2	8,323	-0.02%
2023/06/08	7	47.29	3	47.25	47.25	4	8,588	0.05%
2023/06/06	0	0.00	1	46.95	46.90	-1	8,634	-0.01%
2023/06/05	3.1	46.87	10	47.14	46.90	-6.9	8,690	-0.08%
2023/06/02	0.8	45.65	0	0.00	45.70	0.8	8,633	0.01%
2023/05/31	0	0.00	5	45.30	45.10	-5	8,817	-0.06%
2023/05/29	0.2	45.15	0	0.00	45.25	0.2	8,852	0.00%
2023/05/25	0	0.00	1	45.25	45.20	-1	8,903	-0.01%
2023/05/24	0	0.00	3	45.35	45.60	-3	8,931	-0.03%
2023/05/23	3.2	45.50	1	45.40	45.40	2.2	8,963	0.02%
2023/05/22	1	45.50	0	0.00	45.50	1	8,960	0.01%
2023/05/19	0	0.00	3	45.10	45.10	-3	9,005	-0.03%
2023/05/18	0	0.00	5.1	44.80	44.85	-5.1	8,996	-0.06%
2023/05/17	3	44.75	4	44.80	44.70	-1	9,283	-0.01%
2023/05/12	2	44.05	0	0.00	43.90	2	9,421	0.02%
2023/05/11	2	44.05	0	0.00	44.35	2	9,425	0.02%
2023/05/09	5.2	44.54	0	0.00	44.45	5.2	9,511	0.05%
2023/05/08	0.1	45.45	27	45.42	45.45	-26.9	9,438	-0.28%
2023/05/05	0.1	44.95	22	44.96	45.00	-21.9	9,411	-0.23%
2023/05/04	7	44.63	0	0.00	44.70	7	9,540	0.07%
2023/05/03	2	44.65	0	0.00	44.55	2	9,806	0.02%
2023/05/02	0	0.00	4	44.65	44.85	-4	9,999	-0.04%
2023/04/27	2	43.70	0	0.00	43.85	2	10,157	0.02%
2023/04/26	4	42.95	0	0.00	43.25	4	10,176	0.04%
2023/04/25	2.2	43.39	0	0.00	43.40	2.2	10,141	0.02%
2023/04/24	2.1	44.06	0	0.00	44.05	2.1	10,117	0.02%
2023/04/21	8	44.26	1.1	44.25	44.20	6.9	10,201	0.07%
2023/04/20	3.1	44.87	0	0.00	44.85	3.1	10,184	0.03%
2023/04/19	4	45.30	2	45.15	45.05	2	10,215	0.02%
2023/04/18	5	45.22	0	0.00	45.35	5	10,145	0.05%
2023/04/13	0	45.50	0	0.00	45.45	0	10,047	0.00%
2023/04/12	0	0.00	11	45.44	45.30	-11	10,044	-0.11%
2023/04/11	2	44.85	0	0.00	44.80	2	9,940	0.02%
2023/04/10	2	44.90	0	0.00	44.90	2	9,940	0.02%
2023/04/07	2	44.80	0	0.00	44.85	2	9,949	0.02%
2023/04/06	7	45.12	0	0.00	44.85	7	10,057	0.07%
2023/03/31	5	45.66	5	45.80	45.50	0	10,114	0.00%
2023/03/30	9	45.44	0	0.00	45.60	9	10,624	0.08%
2023/03/28	1	45.30	10	45.55	45.35	-9	11,750	-0.08%
2023/03/24	10	45.20	2	45.15	45.15	8	12,834	0.06%
2023/03/23	1	45.30	0	0.00	45.25	1	13,167	0.01%
2023/03/21	2	45.35	2	45.30	45.30	0	13,955	0.00%
2023/03/20	0	0.00	0.8	45.40	45.20	-0.8	14,144	-0.01%
2023/03/16	4	44.53	2	44.56	44.50	2	14,219	0.01%
2023/03/15	4	46.78	2	46.41	45.80	2	14,140	0.01%
2023/03/14	91.5	47.06	85.1	46.65	46.55	6.4	14,124	0.05%
2023/03/13	2	45.25	2.3	45.34	45.35	-0.3	13,791	0.00%
2023/03/10	0.2	44.35	0	0.00	44.40	0.2	13,477	0.00%
2023/03/08	0.3	45.00	8.1	45.04	45.10	-7.9	13,415	-0.06%
2023/03/07	2.2	44.89	26.3	44.91	45.00	-24	13,319	-0.18%
2023/03/06	0.1	44.31	8	44.51	44.50	-7.9	13,125	-0.06%
2023/03/02	6	43.15	5	43.34	43.40	1	13,007	0.01%
2023/03/01	3	43.20	1	43.10	43.10	2	13,041	0.02%
2023/02/24	0	43.60	0	0.00	43.50	0	13,046	0.00%
2023/02/22	0	0.00	2	43.20	43.20	-2	13,291	-0.02%
2023/02/21	10	43.30	0	0.00	43.45	10	13,412	0.07%
2023/02/20	0	43.45	6	43.25	43.50	-6	13,750	-0.04%
2023/02/16	1.2	42.94	0	0.00	43.10	1.2	14,818	0.01%
2023/02/15	9	43.25	1	42.90	42.90	8	14,935	0.05%
2023/02/14	1	44.00	3	44.20	43.95	-2	14,645	-0.01%
2023/02/13	2	43.75	0	0.00	44.15	2	14,664	0.01%
2023/02/10	3	43.90	0	0.00	43.80	3	14,750	0.02%
2023/02/09	5	44.44	7	44.41	44.40	-2	14,925	-0.01%
2023/02/08	4	44.26	0	0.00	44.20	4	14,944	0.03%
2023/02/06	3	43.87	1	43.95	43.95	2	14,902	0.01%
2023/02/03	2	44.25	0	0.00	44.20	2	14,902	0.01%
2023/02/02	7	44.64	6	44.83	44.95	1	14,847	0.01%
2023/02/01	12	44.76	14	45.02	44.90	-2	14,751	-0.01%
2023/01/31	3.6	44.66	4	44.75	44.80	-0.4	14,533	0.00%
2023/01/30	0	0.00	7	44.06	44.30	-7	14,397	-0.05%
2023/01/17	0.1	43.15	5	43.45	43.50	-4.9	14,281	-0.03%
2023/01/16	3	43.08	1	43.00	43.00	2	14,298	0.01%
2023/01/13	2	43.15	0	0.00	43.00	2	14,313	0.01%
2023/01/12	3	43.53	5	43.50	43.40	-2	14,410	-0.01%
2023/01/11	4	43.25	25	43.44	43.20	-21	14,393	-0.15%
2023/01/10	3.4	42.94	0	0.00	42.90	3.4	14,346	0.02%
2023/01/09	6	42.28	6	42.70	42.75	0	14,339	0.00%
2023/01/06	2	42.25	0	0.00	42.30	2	14,457	0.01%
2023/01/05	4	42.53	2	42.70	42.25	2	14,714	0.01%
2023/01/04	1	42.70	0	0.00	42.70	1	14,726	0.01%
2023/01/03	2	42.50	0	0.00	42.60	2	14,803	0.01%
2022/12/29	0	0.00	0.3	41.20	41.35	-0.3	14,795	0.00%
2022/12/28	5	42.20	0	0.00	41.65	5	14,922	0.03%
2022/12/26	6	42.89	0	0.00	42.10	6	15,103	0.04%
2022/12/23	3	42.97	2	43.15	43.15	1	15,177	0.01%
2022/12/22	13	43.02	13	43.42	44.00	0	15,033	0.00%
2022/12/21	11	42.75	14	42.81	43.00	-3	14,606	-0.02%
2022/12/20	2	42.00	3	42.55	41.50	-1	14,020	-0.01%
2022/12/19	14	42.18	8	41.99	42.00	6	13,648	0.04%
2022/12/16	11	44.15	0	0.00	43.55	11	13,086	0.08%
2022/12/15	11	44.96	13	45.03	44.75	-2	12,606	-0.02%
2022/12/14	4	43.38	2	44.00	44.20	2	12,315	0.02%
2022/12/13	6	44.03	13	44.08	43.60	-7	12,024	-0.06%
2022/12/12	0	0.00	0.6	41.55	42.45	-0.6	11,484	-0.01%
2022/12/07	0	0.00	0	42.90	43.10	0	11,063	0.00%
2022/12/05	0	0.00	21.1	41.90	43.30	-21.1	10,634	-0.20%
2022/12/01	3	40.80	4	40.88	40.50	-1	10,017	-0.01%
2022/11/30	0.6	40.35	30	40.20	40.25	-29.4	9,943	-0.30%
2022/11/29	0	0.00	3	40.15	40.15	-3	9,927	-0.03%
2022/11/28	2	39.55	0	0.00	39.55	2	9,958	0.02%
2022/11/25	1	40.50	1	40.40	40.00	0	10,050	0.00%
2022/11/24	1	40.20	0	0.00	40.05	1	10,023	0.01%
2022/11/23	2	39.80	0	0.00	39.85	2	10,015	0.02%
2022/11/22	4	39.85	0	0.00	39.80	4	10,063	0.04%
2022/11/21	1	39.85	3	39.64	40.15	-2	10,088	-0.02%
2022/11/18	10.4	40.24	0	40.00	39.90	10.4	10,079	0.10%
2022/11/17	2	40.90	2	40.95	41.10	0	9,984	0.00%
2022/11/16	14	41.63	7	41.30	40.85	7	9,873	0.07%
2022/11/15	13	41.40	9	41.59	41.30	4	9,570	0.04%
2022/11/14	6	39.93	13	40.24	40.80	-7	9,242	-0.08%
2022/11/11	2	39.85	0	0.00	39.25	2	9,020	0.02%
2022/11/10	4	39.33	0	0.00	39.35	4	9,116	0.04%
2022/11/09	4	39.78	1	39.90	39.60	3	9,324	0.03%
2022/11/07	0	0.00	11	38.45	39.40	-11	10,501	-0.10%
2022/11/04	6	37.41	3	37.35	37.45	3	10,317	0.03%
2022/11/03	3	37.62	0	0.00	37.70	3	10,263	0.03%
2022/11/02	2	38.05	6	38.30	38.05	-4	10,278	-0.04%
2022/11/01	1	37.35	0	0.00	37.60	1	10,259	0.01%
2022/10/31	5	37.44	5	37.82	37.75	0	10,240	0.00%
2022/10/28	2	38.10	0	0.00	37.80	2	10,252	0.02%
2022/10/27	2.1	38.50	0	0.00	38.85	2.1	10,283	0.02%
2022/10/26	2	38.35	2	38.15	38.15	0	10,434	0.00%
2022/10/25	0	38.60	0	0.00	38.75	0	10,655	0.00%
2022/10/24	0	0.00	1	39.10	38.70	-1	10,661	-0.01%
2022/10/19	0	0.00	10	38.20	38.15	-10	10,544	-0.09%
2022/10/18	10	39.01	0	0.00	38.90	10	10,689	0.09%
2022/10/17	1	37.90	0	0.00	39.10	1	10,730	0.01%
2022/10/14	1	39.05	3	39.03	39.10	-2	10,733	-0.02%
2022/10/12	0	0.00	4	38.45	39.00	-4	10,866	-0.04%
2022/10/05	12	39.58	11	39.38	39.20	1	10,898	0.01%
2022/10/04	7	38.90	7	39.09	39.30	0	10,783	0.00%
2022/10/03	2	37.55	2	37.90	38.10	0	10,661	0.00%
2022/09/30	2	37.45	15	36.62	37.80	-13	10,679	-0.12%
2022/09/29	8	35.89	2	35.80	35.90	6	10,539	0.06%
2022/09/28	4	36.00	2	37.60	35.25	2	10,558	0.02%
2022/09/27	7.2	37.01	3	37.15	37.10	4.2	10,453	0.04%
2022/09/23	4	39.18	11	39.38	39.00	-7	10,523	-0.07%
2022/09/21	4	38.83	4	39.70	38.85	0	10,574	0.00%
2022/09/19	4	39.14	1	39.10	39.00	3	10,591	0.03%
2022/09/16	4.5	39.14	1	39.05	39.00	3.5	10,671	0.03%
2022/09/13	4	39.93	2	39.80	40.00	2	11,066	0.02%
2022/09/12	5	39.76	4	39.78	39.85	1	11,356	0.01%
2022/09/08	10.9	38.41	24	38.83	39.10	-13.2	11,407	-0.12%
2022/09/07	4	37.65	2	38.05	37.50	2	11,508	0.02%
2022/09/06	2	37.85	0	0.00	37.80	2	11,585	0.02%
2022/09/02	7	38.11	4	38.20	38.05	3	12,013	0.02%
2022/09/01	7	38.99	5	38.70	38.65	2	11,982	0.02%
2022/08/31	5	39.55	0	0.00	39.55	5	11,877	0.04%
2022/08/30	2	39.43	3	39.63	39.70	-1	11,907	-0.01%
2022/08/29	2	39.18	2	39.40	39.40	0	11,903	0.00%
2022/08/26	2	40.70	2.1	40.41	40.45	-0.1	11,929	0.00%
2022/08/25	1	40.20	0	0.00	40.35	1	11,897	0.01%
2022/08/24	0	0.00	1	40.30	40.15	-1	11,867	-0.01%
2022/08/23	0	0.00	4	39.75	39.85	-4	11,826	-0.03%
2022/08/22	3	39.98	3	40.15	40.15	0	11,853	0.00%
2022/08/19	3	40.67	0	0.00	40.65	3	11,942	0.03%
2022/08/18	34	40.61	0	0.00	40.65	34	11,930	0.28%
2022/08/17	0	0.00	14	39.96	39.55	-14	11,527	-0.12%
2022/08/16	0	0.00	2	39.35	39.20	-2	11,415	-0.02%
2022/08/15	23	39.52	13	39.78	39.90	10	11,331	0.09%
2022/08/12	18	38.27	22	38.46	39.15	-4	10,931	-0.04%
2022/08/05	2	34.70	1	34.90	34.90	1	10,838	0.01%
2022/08/02	5	35.25	4	35.05	35.10	1	11,533	0.01%
2022/08/01	3	36.22	1	36.25	36.20	2	11,541	0.02%
2022/07/28	0	0.00	10	34.95	34.90	-10	11,664	-0.09%
2022/07/25	2	35.70	1	35.95	36.00	1	12,154	0.01%
2022/07/20	5	34.58	6	34.74	34.85	-1	13,085	-0.01%
2022/07/19	19	35.83	17.2	36.23	36.05	1.8	13,222	0.01%
2022/07/18	1	34.20	5	34.95	35.10	-4	13,270	-0.03%
2022/07/15	12.4	33.94	1	34.00	33.95	11.4	13,581	0.08%
2022/07/13	5	34.19	0	0.00	33.80	5	14,450	0.03%
2022/07/11	1	34.80	0	0.00	34.75	1	16,432	0.01%
2022/07/06	3	33.37	2	33.20	33.20	1	18,262	0.01%
2022/07/04	2.2	33.36	3	33.23	33.40	-0.8	19,064	0.00%
2022/07/01	2	34.20	0	0.00	33.10	2	19,182	0.01%
2022/06/27	0	0.00	1	36.15	36.25	-1	19,247	-0.01%
2022/06/24	1	35.20	0	0.00	35.00	1	19,434	0.01%
2022/06/23	2	35.45	1	35.15	34.90	1	19,826	0.01%
2022/06/22	3.2	35.81	1	35.55	35.30	2.2	19,939	0.01%
2022/06/21	0	0.00	4	36.73	37.10	-4	20,052	-0.02%
2022/06/20	2.4	37.88	2	36.43	35.40	0.4	20,063	0.00%
2022/06/17	3	38.20	1.1	38.05	38.05	2	20,080	0.01%
2022/06/16	2	39.50	1	38.65	38.55	1	20,302	0.00%
2022/06/15	2	39.95	4	40.05	40.05	-2	20,177	-0.01%
2022/06/14	8	40.08	2	40.90	40.10	6	20,186	0.03%
2022/06/13	4	41.80	9	41.91	41.55	-5	20,189	-0.02%
2022/06/10	2.1	43.05	0	0.00	43.05	2.1	20,320	0.01%
2022/06/09	1	43.45	0	0.00	43.50	1	20,501	0.00%
2022/06/08	2	43.93	4	43.98	43.65	-2	20,746	-0.01%
2022/06/07	0	43.55	0	0.00	43.60	0	21,127	0.00%
2022/06/06	9	43.39	3	43.43	43.50	6	21,937	0.03%
2022/06/02	3	43.12	0	0.00	43.05	3	23,276	0.01%
2022/06/01	2	43.50	0	0.00	43.50	2	24,187	0.01%
2022/05/31	5	43.54	1	43.40	43.40	4	24,685	0.02%
2022/05/30	3	43.68	4	44.02	43.95	-1	25,052	0.00%
2022/05/27	0.4	43.10	0	0.00	43.30	0.4	25,972	0.00%
2022/05/26	1.1	43.14	0	0.00	43.10	1.1	27,434	0.00%
2022/05/25	0	0.00	1	43.85	44.00	-1	28,106	0.00%
2022/05/24	7	44.99	0	0.00	44.10	7	28,713	0.02%
2022/05/23	1	44.35	1	44.55	44.75	0	29,280	0.00%
2022/05/20	2	44.00	1	43.95	44.00	1	30,567	0.00%
2022/05/19	5.2	42.44	4	42.89	42.80	1.2	32,307	0.00%
2022/05/18	1	44.60	7	44.20	44.35	-6	32,193	-0.02%
2022/05/17	6	43.85	14	43.81	43.40	-8	32,340	-0.02%
2022/05/16	5	43.65	6	43.48	43.40	-1	32,550	0.00%
2022/05/13	1	43.75	0	0.00	44.05	1	32,778	0.00%
2022/05/12	18	44.53	2	43.25	43.20	16	32,971	0.05%
2022/05/11	0	0.00	2	44.55	44.20	-2	33,247	-0.01%
2022/05/10	1	42.40	7.1	42.29	43.25	-6.1	33,356	-0.02%
2022/05/09	1.1	43.99	5	43.75	43.70	-3.9	33,675	-0.01%
2022/05/06	2	44.78	0	0.00	45.00	2	33,997	0.01%
2022/05/05	12	45.06	8	45.23	45.90	4	34,340	0.01%
2022/05/04	7	44.29	10	44.34	44.25	-3	34,184	-0.01%
2022/05/03	0	0.00	11	44.30	44.80	-11	34,135	-0.03%
2022/04/29	3	44.45	3	44.67	44.40	0	34,173	0.00%
2022/04/28	9	44.68	6	44.68	44.40	3	34,662	0.01%
2022/04/27	9	44.53	11	44.44	44.40	-2	34,657	-0.01%
2022/04/26	10	47.36	9	46.86	46.20	1	34,331	0.00%
2022/04/25	13	48.66	0	0.00	48.50	13	33,674	0.04%
2022/04/22	29	50.67	0	0.00	50.20	29	33,346	0.09%
2022/04/21	2	51.20	2	52.15	50.60	0	33,109	0.00%
2022/04/20	11	52.96	6	52.90	52.20	5	32,891	0.02%
2022/04/19	3.1	53.85	15.1	53.97	53.90	-12	32,581	-0.04%
2022/04/18	26	53.98	36	53.52	53.00	-10	32,184	-0.03%
2022/04/15	29	55.66	35.8	55.56	55.00	-6.8	31,634	-0.02%
2022/04/14	9.3	54.24	39.4	54.16	54.00	-30.1	30,359	-0.10%
2022/04/13	6	52.37	9.2	52.84	53.00	-3.2	29,278	-0.01%
2022/04/12	4	51.60	11	51.95	51.70	-7	28,859	-0.02%
2022/04/11	12	51.45	19	51.45	51.70	-7	28,640	-0.02%
2022/04/08	4	49.16	9	50.35	51.00	-5	28,184	-0.02%
2022/04/07	0.3	49.62	2	49.65	48.75	-1.7	27,881	-0.01%
2022/04/06	3.5	49.52	0	0.00	49.80	3.5	27,734	0.01%
2022/04/01	1	49.40	1	49.20	49.50	0	27,704	0.00%
2022/03/31	6	49.20	6	49.05	49.00	0	27,783	0.00%
2022/03/30	3	48.98	1	49.40	49.35	2	27,849	0.01%
2022/03/29	8	49.27	11	49.11	49.00	-3	27,771	-0.01%
2022/03/28	9	49.78	7	49.95	49.95	2	27,694	0.01%
2022/03/25	1	51.90	6	51.92	52.20	-5	27,615	-0.02%
2022/03/24	3	51.80	7	51.66	51.70	-4	27,879	-0.01%
2022/03/23	6.5	50.79	2	50.95	51.20	4.5	28,176	0.02%
2022/03/22	6	51.43	4.2	51.07	50.90	1.9	28,074	0.01%
2022/03/21	3.2	50.44	2	50.95	50.20	1.2	27,802	0.00%
2022/03/18	6	49.32	4	49.31	49.40	2	27,719	0.01%
2022/03/17	0.1	49.05	2	49.20	49.05	-1.9	28,002	-0.01%
2022/03/16	4	49.10	6	48.97	48.65	-2	28,087	-0.01%
2022/03/15	8	48.83	2.3	49.38	48.40	5.8	27,987	0.02%
2022/03/14	31.1	49.89	35	49.95	50.30	-4	28,451	-0.01%
2022/03/11	13	50.69	12.1	50.31	49.90	1	28,866	0.00%
2022/03/10	9	49.45	7.1	49.55	49.75	2	28,819	0.01%
2022/03/09	15	49.42	11	49.57	49.45	4	28,546	0.01%
2022/03/08	20.3	52.19	30	53.07	50.10	-9.8	27,909	-0.03%
2022/03/07	29	53.53	23.1	51.67	52.70	5.9	26,610	0.02%
2022/03/04	40	53.92	17	53.45	53.30	23	25,975	0.09%
2022/03/03	3	53.47	2	53.60	53.70	1	25,921	0.00%
2022/03/02	54.1	53.85	65	53.42	53.30	-11	26,163	-0.04%
2022/03/01	64	54.35	52	53.63	53.10	12	25,806	0.05%
2022/02/25	17.1	51.92	32	51.61	52.40	-14.9	25,171	-0.06%
2022/02/24	55	50.63	36	50.05	50.00	19	24,996	0.08%
2022/02/23	34	52.21	16.1	52.34	52.20	18	24,477	0.07%
2022/02/22	31.1	52.70	38	52.77	51.50	-6.9	24,043	-0.03%
2022/02/21	40	52.91	71.8	52.52	53.00	-31.8	22,923	-0.14%
2022/02/18	16	48.85	2	49.00	49.35	14	21,290	0.07%
2022/02/17	2	48.90	10.1	48.87	48.70	-8	21,620	-0.04%
2022/02/16	7	49.11	21.1	48.87	48.60	-14.1	21,735	-0.06%
2022/02/15	7	49.39	8	49.44	48.85	-1	22,306	0.00%
2022/02/14	28	48.98	52	48.60	49.00	-24	23,658	-0.10%
2022/02/11	4	48.96	7.5	49.26	49.00	-3.5	23,657	-0.01%
2022/02/10	5.1	49.45	7	49.16	49.05	-1.9	24,768	-0.01%
2022/02/09	7.1	49.10	16	48.50	48.50	-8.9	26,164	-0.03%
2022/02/08	5	47.49	11	47.86	48.05	-6	25,747	-0.02%
2022/02/07	3.1	47.10	12	46.14	47.50	-9	25,531	-0.04%
2022/01/26	7	44.11	1	43.95	44.10	6	25,252	0.02%
2022/01/25	1.1	44.72	7	44.46	44.20	-5.9	25,659	-0.02%
2022/01/24	7	44.37	10	44.53	44.70	-3	26,549	-0.01%
2022/01/21	22	45.74	4.1	46.05	45.55	17.9	26,751	0.07%
2022/01/20	2.1	44.80	15	45.03	45.45	-13	26,341	-0.05%
2022/01/17	1.1	43.96	1	44.10	44.20	0.1	26,777	0.00%
2022/01/14	6.1	44.77	20	44.31	44.25	-14	27,100	-0.05%
2022/01/13	6	45.02	13	45.21	45.15	-7	27,489	-0.03%
2022/01/12	13	44.63	8.1	44.50	44.55	5	27,455	0.02%
2022/01/11	2	44.35	2	44.05	44.10	0	27,513	0.00%
2022/01/10	0	0.00	1	44.00	44.05	-1	27,959	0.00%
2022/01/07	1	44.75	2	44.60	44.60	-1	28,085	0.00%
2022/01/05	3	45.15	0	0.00	45.05	3	28,627	0.01%
2022/01/04	4.2	45.37	4	45.39	45.30	0.2	28,811	0.00%
2022/01/03	5	45.80	0	0.00	45.80	5	28,948	0.02%
2021/12/30	1.3	46.31	0	0.00	46.25	1.3	29,092	0.00%
2021/12/29	1.1	46.45	2	46.45	46.35	-0.9	29,190	0.00%
2021/12/28	1.1	46.35	8	46.30	46.35	-6.9	29,352	-0.02%
2021/12/27	11	46.26	7.1	46.43	46.15	3.9	29,712	0.01%
2021/12/24	7	47.50	7	47.11	46.80	0	29,868	0.00%
2021/12/23	1	47.35	3	47.37	47.35	-2	29,994	-0.01%
2021/12/22	1.1	47.56	7.1	47.92	47.45	-6	30,262	-0.02%
2021/12/21	21.2	47.68	8	47.65	47.90	13.2	30,252	0.04%
2021/12/20	65	48.70	64	48.69	48.75	1	30,013	0.00%
2021/12/17	9	47.92	17	47.98	47.65	-8	29,641	-0.03%
2021/12/16	0	0.00	1	46.90	47.10	-1	29,247	0.00%
2021/12/15	1	46.85	1	47.10	47.00	0	29,461	0.00%
2021/12/14	6	47.14	5.2	47.63	46.70	0.8	29,633	0.00%
2021/12/13	7	47.97	7.1	48.12	47.90	-0.1	29,623	0.00%
2021/12/10	0	0.00	21	47.80	47.00	-21	29,509	-0.07%
2021/12/09	16	47.54	4	47.48	47.30	12	29,827	0.04%
2021/12/08	13.1	48.09	6.1	47.87	47.60	7	30,311	0.02%
2021/12/07	6	47.40	18	47.27	47.95	-12	29,991	-0.04%
2021/12/06	6	46.35	11	46.86	46.20	-5	29,525	-0.02%
2021/12/03	8	46.47	1.4	46.90	46.20	6.6	29,605	0.02%
2021/12/02	20	46.13	26	46.31	46.30	-6	29,860	-0.02%
2021/12/01	28	46.27	9.2	46.17	46.20	18.8	29,959	0.06%
2021/11/30	6.2	46.29	4.2	46.47	46.05	2.1	30,063	0.01%
2021/11/29	17	46.43	12	46.15	46.20	5	30,010	0.02%
2021/11/26	6.2	47.86	11	47.52	47.75	-4.8	30,027	-0.02%
2021/11/25	15.2	48.01	24	47.84	47.65	-8.8	29,704	-0.03%
2021/11/24	19	46.69	23.3	47.13	47.05	-4.3	29,565	-0.01%
2021/11/23	17	45.50	20	45.76	45.65	-3	29,073	-0.01%
2021/11/22	9	44.43	6.1	44.24	44.65	3	29,884	0.01%
2021/11/19	11	44.41	7	43.94	43.70	4	30,030	0.01%
2021/11/18	15	44.72	25	44.73	44.55	-10	30,294	-0.03%
2021/11/17	20	45.58	26	45.24	45.05	-6	30,370	-0.02%
2021/11/16	62	46.92	54	45.46	45.45	8	30,546	0.03%
2021/11/15	38.1	46.94	10.1	47.00	46.75	28.1	30,484	0.09%
2021/11/12	31.1	48.91	18	49.20	48.30	13.1	31,117	0.04%
2021/11/11	11	48.96	59	50.46	49.40	-48	31,100	-0.15%
2021/11/10	1	47.00	2	46.65	46.75	-1	30,032	0.00%
2021/11/09	108	47.14	91	47.17	46.90	17	30,377	0.06%	大買/
2021/11/08	8	44.93	12.1	45.83	46.35	-4.1	29,604	-0.01%
2021/11/05	0.1	42.35	0	0.00	42.15	0.1	28,942	0.00%
2021/11/04	33.1	41.83	40.2	42.21	42.55	-7.1	29,010	-0.02%
2021/11/03	23	40.68	28	41.29	41.75	-5	29,328	-0.02%
2021/11/02	36.1	40.47	34	40.65	40.30	2.1	29,348	0.01%
2021/11/01	23.1	41.27	10	41.65	41.10	13.1	29,188	0.04%
2021/10/29	4	44.90	3.1	44.07	44.15	0.9	28,525	0.00%
2021/10/28	21	45.14	23.2	44.91	44.95	-2.2	28,490	-0.01%
2021/10/27	0	0.00	3	44.98	45.10	-3	28,676	-0.01%
2021/10/26	12	45.60	0	0.00	45.15	12	28,861	0.04%
2021/10/22	9	45.49	8	45.66	45.05	1	30,261	0.00%
2021/10/21	6	46.38	22.1	46.30	46.30	-16.1	30,821	-0.05%
2021/10/20	16	44.60	0	0.00	44.55	16	31,203	0.05%
2021/10/19	4	44.50	0	0.00	44.50	4	31,961	0.01%
2021/10/18	31	45.32	31.1	45.02	45.00	-0.1	33,279	0.00%
2021/10/15	0	0.00	1	45.00	44.90	-1	34,479	0.00%
2021/10/14	1	44.75	0	0.00	44.75	1	35,965	0.00%
2021/10/13	1.1	44.60	42	44.65	44.60	-41	38,464	-0.11%
2021/10/12	1	44.80	3	44.82	44.60	-2	39,356	-0.01%
2021/10/08	0	44.50	0	0.00	44.55	0	40,508	0.00%
2021/10/07	0	0.00	3	44.47	44.65	-3	41,538	-0.01%
2021/10/06	2	44.90	0	0.00	44.45	2	43,305	0.00%
2021/10/05	1.1	44.62	1	44.05	44.90	0.1	45,729	0.00%
2021/10/04	0.1	44.88	21.1	44.46	44.20	-20.9	46,599	-0.04%
2021/10/01	1.1	45.00	5	45.00	45.10	-3.9	47,959	-0.01%
2021/09/30	4	45.70	1	45.70	45.85	3	49,915	0.01%
2021/09/29	1	44.86	3	45.20	45.00	-2	51,403	0.00%
2021/09/28	52.1	45.09	50	45.00	45.00	2.1	53,570	0.00%
2021/09/27	42	45.56	42	45.33	45.30	0	57,480	0.00%
2021/09/24	0.1	46.20	4	45.83	45.70	-3.9	62,167	-0.01%
2021/09/23	7	45.73	4	45.90	45.80	3	69,601	0.00%
2021/09/22	2	45.88	1	45.60	45.75	1	76,836	0.00%
2021/09/17	28	48.05	29	47.78	47.75	-1	80,788	0.00%
2021/09/16	3	48.73	2	49.13	48.40	1	82,968	0.00%
2021/09/15	5	48.39	4	48.56	48.75	1	83,489	0.00%
2021/09/14	12	49.27	1	49.10	49.30	11	84,968	0.01%
2021/09/13	8	49.82	6.2	50.19	50.50	1.8	86,300	0.00%
2021/09/10	5	49.00	7	49.13	48.75	-2	86,105	0.00%
2021/09/08	7.2	48.25	7	47.11	47.05	0.2	86,592	0.00%
2021/09/07	3.1	48.76	25	49.41	48.35	-21.9	86,871	-0.03%
2021/09/06	0	0.00	5.5	49.56	49.20	-5.5	86,924	-0.01%
2021/09/03	6.5	49.52	0	0.00	48.85	6.5	87,286	0.01%
2021/09/02	0.2	49.71	5	49.10	48.60	-4.8	87,905	-0.01%
2021/09/01	19	50.69	0	0.00	50.20	19	88,583	0.02%
2021/08/31	45.2	50.50	50.3	50.55	50.60	-5.1	88,670	-0.01%
2021/08/30	12	50.33	9	50.42	49.95	3	89,428	0.00%
2021/08/27	8.2	49.59	8	49.30	50.20	0.2	90,186	0.00%
2021/08/26	54	51.13	58	50.86	49.00	-4	90,929	0.00%
2021/08/25	18	47.78	50	48.07	48.10	-32	92,275	-0.03%
2021/08/24	4	47.55	9	47.35	48.35	-5	93,545	-0.01%
2021/08/23	2	47.98	3	47.75	47.70	-1	96,102	0.00%
2021/08/20	8	46.44	16.1	46.45	46.00	-8.1	97,374	-0.01%
2021/08/19	4.1	47.61	1	48.15	46.55	3.1	98,081	0.00%
2021/08/18	9.1	45.59	16.1	46.97	48.55	-7.1	98,353	-0.01%
2021/08/17	18.1	49.79	12.1	48.62	47.00	6	97,910	0.01%
2021/08/16	41	52.72	9	50.61	50.40	32	97,863	0.03%
2021/08/13	63.1	52.38	12	52.57	52.30	51.1	98,613	0.05%
2021/08/12	82	52.20	95.3	52.94	53.50	-13.3	99,398	-0.01%
2021/08/11	26	52.65	20.1	52.24	50.90	5.9	100,420	0.01%
2021/08/10	6	51.27	5	51.40	50.90	1	99,818	0.00%
2021/08/09	12	51.94	8	51.94	51.50	4	101,040	0.00%
2021/08/06	0	0.00	7.2	51.11	51.00	-7.2	102,182	-0.01%
2021/08/05	2	51.25	2.3	51.23	50.90	-0.3	103,966	0.00%
2021/08/04	8	52.50	4	52.97	52.20	4	105,230	0.00%
2021/08/03	6	53.03	0	0.00	53.50	6	108,385	0.01%
2021/08/02	4	52.85	7	53.60	54.10	-3	110,971	0.00%
2021/07/30	13	53.82	10	52.77	52.00	3	111,955	0.00%
2021/07/29	12	52.95	11.3	52.29	53.60	0.7	113,192	0.00%
2021/07/28	25.7	51.83	12	52.21	51.30	13.7	114,079	0.01%
2021/07/27	6	52.81	11	51.81	51.60	-5	115,128	0.00%
2021/07/26	11.1	52.89	22	53.14	52.80	-10.9	116,132	-0.01%
2021/07/23	54.3	55.12	51	55.16	55.20	3.3	116,839	0.00%
2021/07/22	35.3	54.69	41.1	54.57	53.60	-5.7	116,605	0.00%
2021/07/21	49.2	58.37	29	58.95	56.50	20.2	116,067	0.02%
2021/07/20	90	59.35	68	59.05	58.40	22	115,458	0.02%
2021/07/19	97	60.53	129	60.43	60.00	-32	115,103	-0.03%	大賣/
2021/07/16	101.2	58.41	82.2	58.27	58.30	19	115,684	0.02%	大買/
2021/07/15	24.2	56.75	24.2	57.40	58.50	0.1	116,177	0.00%
2021/07/14	79.1	54.97	51.5	54.49	54.40	27.6	116,278	0.02%
2021/07/13	41.1	58.16	29	57.35	56.30	12.1	116,504	0.01%
2021/07/12	48.1	60.22	82.8	59.92	59.60	-34.7	116,141	-0.03%
2021/07/09	27.1	57.62	14	57.39	56.90	13.1	114,318	0.01%
2021/07/08	58.3	57.36	28	57.59	58.00	30.3	115,233	0.03%
2021/07/07	73.4	57.90	62.3	57.66	57.10	11.1	114,284	0.01%
2021/07/06	38.3	60.41	34.1	60.31	59.50	4.2	113,346	0.00%
2021/07/05	109.1	61.58	114	61.11	60.50	-4.9	112,774	0.00%	大買/大賣/
2021/07/02	144.2	61.25	116.1	61.27	59.90	28.1	112,517	0.02%	大買/大賣/
2021/07/01	203.4	60.41	226.1	60.44	60.30	-22.7	110,796	-0.02%	大買/大賣/
2021/06/30	422.1	60.76	354.1	61.21	59.50	68.1	106,551	0.06%	大買/大賣/
2021/06/29	288.6	56.31	296.1	56.60	57.90	-7.5	99,335	-0.01%	大買/大賣/
2021/06/28	146	51.01	164.1	50.88	52.70	-18.1	92,252	-0.02%	大買/大賣/
2021/06/25	60.5	48.25	84.5	48.78	47.95	-24.1	88,275	-0.03%
2021/06/24	19	47.11	25	47.03	46.50	-6	86,098	-0.01%
2021/06/23	118	47.55	80	47.31	45.80	38	85,332	0.04%	大買/
2021/06/22	115.1	47.34	159	47.19	48.00	-43.9	83,604	-0.05%	大買/大賣/
2021/06/21	9	44.02	10	44.04	43.80	-1	81,795	0.00%
2021/06/18	9	45.96	8	45.61	45.50	1	81,400	0.00%
2021/06/17	27	46.66	20	46.46	45.95	7	80,959	0.01%
2021/06/16	39	46.83	27	46.88	45.75	12	80,404	0.01%
2021/06/15	14	46.31	15.4	46.59	47.05	-1.4	79,901	0.00%
2021/06/11	26	45.97	20	46.25	45.95	6	79,516	0.01%
2021/06/10	8.1	45.47	30	44.92	46.55	-21.9	79,163	-0.03%
2021/06/09	60	46.34	33	46.32	45.75	27	78,380	0.03%
2021/06/08	24	48.04	21	48.09	47.80	3	77,628	0.00%
2021/06/07	25	47.79	35	47.54	47.60	-10	77,228	-0.01%
2021/06/04	57	49.65	57.1	49.54	48.60	-0.1	76,205	0.00%
2021/06/03	21	49.52	18	49.12	48.80	3	75,253	0.00%
2021/06/02	80.4	49.11	65	49.39	49.05	15.4	74,534	0.02%
2021/06/01	49.1	47.05	73	46.73	47.90	-23.9	72,757	-0.03%
2021/05/31	125	48.12	142	47.42	46.00	-17	72,920	-0.02%	大買/大賣/
2021/05/28	16	44.33	22	44.48	44.95	-6	70,381	-0.01%
2021/05/27	9	41.32	7	41.36	40.90	2	69,091	0.00%
2021/05/26	2	40.45	3	40.53	40.70	-1	68,443	0.00%
2021/05/25	3	39.42	39	40.31	39.75	-36	67,979	-0.05%
2021/05/24	14	40.32	32	40.31	40.20	-18	67,863	-0.03%
2021/05/21	13	39.78	31.2	39.94	40.30	-18.2	67,958	-0.03%
2021/05/20	59	40.47	25	39.37	39.50	34	66,983	0.05%
2021/05/19	102.2	40.76	85	40.93	41.50	17.2	65,721	0.03%	大買/
2021/05/18	13	37.68	8	37.08	37.75	5	64,142	0.01%
2021/05/17	2	34.85	36.3	34.38	34.35	-34.3	63,937	-0.05%
2021/05/14	18.1	37.64	8	37.08	37.40	10.1	62,629	0.02%
2021/05/13	64	40.38	29	39.60	39.35	35	60,892	0.06%
2021/05/12	27	44.81	13.1	45.34	43.70	13.9	58,931	0.02%
2021/05/11	103	50.68	65	51.25	48.55	38	57,459	0.07%	大買/
2021/05/10	151.9	52.70	180.4	52.19	53.00	-28.5	54,145	-0.05%	大買/大賣/
2021/05/07	49	48.99	37	48.61	49.40	12	51,262	0.02%
2021/05/06	145	48.64	151	48.55	49.45	-6	49,859	-0.01%	大買/大賣/
2021/05/05	32.1	45.99	30.7	46.23	45.95	1.4	48,126	0.00%
2021/05/04	47.2	46.62	43	47.07	43.70	4.2	46,697	0.01%
2021/05/03	62.2	49.35	52	49.66	48.45	10.2	45,015	0.02%
2021/04/29	19	48.50	37	48.47	48.00	-18	43,382	-0.04%
2021/04/28	18	47.03	13	46.50	46.45	5	41,922	0.01%
2021/04/27	33	48.42	22	48.48	47.85	11	41,642	0.03%
2021/04/26	12.1	47.64	11.1	48.19	48.70	1	40,781	0.00%
2021/04/23	50	46.15	32	46.09	45.70	18	39,893	0.05%
2021/04/22	124	51.14	87	50.60	48.30	37	38,942	0.10%	大買/
2021/04/21	51	45.87	74	46.26	48.00	-23	35,741	-0.06%
2021/04/20	57	45.25	78.2	45.42	46.50	-21.2	34,540	-0.06%
2021/04/19	89.1	44.82	106	45.61	46.05	-17	33,267	-0.05%	大賣/
2021/04/16	64.1	41.73	58.1	42.14	41.90	6	31,918	0.02%
2021/04/15	16.2	40.57	13	40.69	40.15	3.2	30,497	0.01%
2021/04/14	44	40.36	47	40.74	39.95	-3	30,141	-0.01%
2021/04/13	24	40.05	18.2	39.88	39.55	5.8	28,521	0.02%
2021/04/12	103.1	40.67	25	40.85	40.80	78.1	28,017	0.28%	大買/
2021/04/09	29	39.37	83.2	38.70	38.50	-54.2	26,927	-0.20%
2021/04/08	55	39.47	58	39.52	39.35	-3	26,031	-0.01%
2021/04/07	48.1	37.15	97.2	37.44	37.85	-49.1	24,214	-0.20%
2021/04/06	0	0.00	10	33.93	34.45	-10	22,297	-0.04%
2021/04/01	24.1	31.22	14	31.35	31.35	10.1	22,073	0.05%
2021/03/31	3	31.39	16	31.37	31.35	-13	22,107	-0.06%
2021/03/30	1	30.50	12	30.93	31.10	-11	21,953	-0.05%
2021/03/29	46	30.47	22.1	30.46	30.50	23.9	22,022	0.11%
2021/03/26	3	29.82	0	0.00	29.80	3	23,036	0.01%
2021/03/25	8	29.44	29	29.50	29.65	-21	23,726	-0.09%
2021/03/24	3	29.43	0	0.00	29.40	3	24,143	0.01%
2021/03/22	8	29.41	6	29.55	29.70	2	24,926	0.01%
2021/03/19	4	29.56	1	29.55	29.35	3	25,487	0.01%
2021/03/18	4	29.75	0	0.00	29.75	4	25,978	0.02%
2021/03/17	7	29.37	8	29.67	29.70	-1	26,973	0.00%
2021/03/16	15	29.80	6	29.45	29.55	9	28,297	0.03%
2021/03/15	4	30.48	0	0.00	30.35	4	28,818	0.01%
2021/03/12	11	30.27	8	30.52	30.60	3	29,225	0.01%
2021/03/11	7	30.75	3	30.90	30.60	4	30,507	0.01%
2021/03/10	7	30.31	15	30.28	30.40	-8	31,505	-0.03%
2021/03/09	126	30.40	135	30.40	30.35	-9	32,527	-0.03%	大買/大賣/
2021/03/08	97	30.03	68	29.75	29.55	29	32,658	0.09%
2021/03/05	39	31.02	11	31.37	30.20	28	32,969	0.08%
2021/03/04	41	32.90	60	32.98	32.80	-19	33,058	-0.06%
2021/03/03	51.3	31.14	59	31.32	31.60	-7.8	32,025	-0.02%
2021/03/02	29	31.24	7	31.18	30.45	22	33,205	0.07%
2021/02/26	20	31.28	31	31.30	31.20	-11	33,433	-0.03%
2021/02/25	4	30.78	8	31.29	30.90	-4	33,046	-0.01%
2021/02/24	24	30.37	15	30.66	30.35	9	33,029	0.03%
2021/02/23	23	30.78	41	31.01	30.85	-18	32,714	-0.06%
2021/02/22	3	29.18	3	29.33	29.45	0	32,028	0.00%
2021/02/19	3	28.08	0	0.00	28.20	3	31,837	0.01%
2021/02/18	0	0.00	1	27.90	27.85	-1	31,859	0.00%
2021/02/17	1	27.10	4	27.08	27.65	-3	31,818	-0.01%
2021/02/04	1	25.80	0	0.00	25.90	1	31,699	0.00%
2021/02/02	1	26.20	10	26.10	26.45	-9	32,400	-0.03%
2021/02/01	10	26.25	10	25.83	26.20	0	32,775	0.00%
2021/01/29	6	25.21	2	25.10	25.10	4	33,013	0.01%
2021/01/28	15	25.43	1	25.20	25.40	14	33,332	0.04%
2021/01/27	9	25.88	0	0.00	25.80	9	33,894	0.03%
2021/01/26	6	26.55	1	26.75	26.80	5	35,106	0.01%
2021/01/25	3	26.78	6	26.98	27.15	-3	35,725	-0.01%
2021/01/22	2	25.43	3	25.43	25.90	-1	36,213	0.00%
2021/01/21	1	26.00	2	26.28	25.90	-1	36,365	0.00%
2021/01/20	6	26.09	1	25.85	25.85	5	37,058	0.01%
2021/01/19	3	27.42	0	0.00	27.10	3	36,744	0.01%
2021/01/18	1	27.10	0.3	27.60	27.45	0.7	36,641	0.00%
2021/01/15	11	27.76	43	28.00	27.95	-32	36,487	-0.09%
2021/01/14	2	29.10	0	0.00	28.65	2	36,265	0.01%
2021/01/13	22	28.77	3	28.75	28.65	19	36,306	0.05%
2021/01/12	8	30.10	0	0.00	29.65	8	35,776	0.02%
2021/01/11	2	30.40	2	30.75	30.85	0	35,532	0.00%
2021/01/08	16	30.76	1	30.80	30.85	15	35,398	0.04%
2021/01/07	25	30.22	29	30.66	30.80	-4	35,250	-0.01%
2021/01/06	16	30.24	22	30.73	29.90	-6	34,962	-0.02%
2021/01/05	15	31.54	3	31.45	30.90	12	35,339	0.03%
2021/01/04	6	31.11	0.1	31.00	31.00	5.9	35,400	0.02%
2020/12/31	10	30.44	12	31.16	31.30	-2	35,206	-0.01%
2020/12/30	11	31.43	10	31.38	30.95	1	34,896	0.00%
2020/12/29	9	30.86	8	30.79	31.00	1	34,474	0.00%
2020/12/28	19	30.41	16.3	30.44	30.25	2.7	34,001	0.01%
2020/12/25	17	30.67	3	30.68	30.65	14	33,585	0.04%
2020/12/24	2	31.30	0	0.00	31.10	2	33,198	0.01%
2020/12/23	4.2	30.98	7	31.20	31.25	-2.8	32,986	-0.01%
2020/12/22	101	32.84	107	31.80	30.85	-6	32,667	-0.02%	大買/大賣/
2020/12/21	128	32.44	90.1	32.55	32.40	37.9	31,440	0.12%	大買/
2020/12/18	1	31.60	9.1	32.14	31.85	-8.1	30,695	-0.03%
2020/12/17	20	31.76	9	31.98	32.00	11	30,285	0.04%
2020/12/16	15	31.54	19	31.50	32.00	-4	29,947	-0.01%
2020/12/15	50.7	31.57	32	31.21	30.95	18.7	29,343	0.06%
2020/12/14	22	31.04	41	30.84	30.90	-19	28,754	-0.07%
2020/12/11	21	32.29	15.7	31.57	31.35	5.3	28,210	0.02%
2020/12/10	21.1	32.83	39.1	33.01	32.10	-18	27,234	-0.07%
2020/12/09	17.4	32.17	16	31.96	32.00	1.4	25,915	0.01%
2020/12/08	19	31.34	20.3	30.97	31.10	-1.3	25,320	0.00%
2020/12/07	27	31.91	26.4	32.04	31.00	0.6	24,861	0.00%
2020/12/04	35	30.23	10.2	30.32	30.60	24.8	23,494	0.11%
2020/12/03	6	29.16	5	29.07	29.20	1	22,316	0.00%
2020/12/02	2	28.25	4	28.34	27.80	-2	21,321	-0.01%
2020/12/01	22	28.34	37	28.10	27.95	-15	20,950	-0.07%
2020/11/30	23	28.22	31	28.12	28.10	-8	20,195	-0.04%
2020/11/27	7	26.78	3.3	26.66	26.85	3.7	19,182	0.02%
2020/11/26	17	25.42	47	26.26	26.35	-30	18,505	-0.16%
2020/11/25	4	24.73	5	24.56	24.85	-1	16,813	-0.01%
2020/11/24	2	23.85	0	0.00	23.75	2	16,303	0.01%
2020/11/23	2	23.78	2	23.88	24.30	0	16,140	0.00%
2020/11/20	0	0.00	20	23.75	23.75	-20	15,843	-0.13%
2020/11/19	0	0.00	5	24.25	24.05	-5	15,636	-0.03%
2020/11/18	0	0.00	3	24.88	24.60	-3	15,415	-0.02%
2020/11/17	20	24.65	2	24.75	24.65	18	15,220	0.12%
2020/11/16	2	23.85	5	24.00	24.15	-3	15,186	-0.02%
2020/11/13	4	24.33	1	24.50	24.15	3	15,049	0.02%
2020/11/12	2	24.10	8	24.38	24.75	-6	14,918	-0.04%
2020/11/11	8	24.76	9.2	25.10	24.65	-1.2	14,680	-0.01%
2020/11/10	7	25.06	16	24.96	24.90	-9	14,494	-0.06%
2020/11/09	3	24.90	2	24.50	24.85	1	13,952	0.01%
2020/11/06	12	24.44	3	24.37	24.10	9	13,465	0.07%
2020/11/05	9	24.00	3	24.12	23.85	6	13,083	0.05%
2020/11/04	13.5	24.30	18.2	24.08	24.50	-4.7	12,721	-0.04%
2020/11/03	22	24.08	42	23.97	24.10	-20	12,087	-0.17%
2020/11/02	16	22.83	54	22.98	23.15	-38	10,669	-0.36%
2020/10/30	5	22.15	14	22.22	21.90	-9	9,912	-0.09%
2020/10/29	2	22.70	2	23.05	22.65	0	9,077	0.00%
2020/10/28	13	22.74	10	22.89	22.90	3	8,635	0.03%
2020/10/27	0	0.00	7	21.46	21.50	-7	7,762	-0.09%
2020/10/26	0	0.00	1	20.90	21.05	-1	7,681	-0.01%
2020/10/23	4	21.08	5	20.92	21.00	-1	7,646	-0.01%
2020/10/22	1	20.85	0	0.00	20.65	1	7,590	0.01%
2020/10/21	0	0.00	2	21.58	21.30	-2	7,424	-0.03%
2020/10/20	3	20.40	1	20.45	20.35	2	7,186	0.03%
2020/10/19	1	20.85	0	0.00	20.80	1	7,118	0.01%
2020/10/15	1	21.40	1	21.55	21.60	0	6,976	0.00%
2020/10/14	3	21.93	4	22.13	22.00	-1	6,894	-0.01%
2020/10/13	11.4	22.29	23	22.48	22.30	-11.6	6,791	-0.17%
2020/10/12	0	0.00	25	21.82	22.00	-25	6,033	-0.41%
2020/10/06	1	19.95	1	20.05	19.90	0	5,832	0.00%
2020/10/05	3	19.45	2	19.55	19.55	1	5,856	0.02%
2020/09/30	0	0.00	1	19.65	19.65	-1	5,996	-0.02%
2020/09/29	1	19.50	0	0.00	19.50	1	6,006	0.02%
2020/09/28	12	18.98	2	19.10	19.05	10	5,984	0.17%
2020/09/25	4	19.05	4.2	19.17	18.95	-0.2	6,021	0.00%
2020/09/24	5	19.45	0	0.00	19.10	5	6,006	0.08%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	3	20.20	1	20.20	20.20	2	5,992	0.03%
2020/09/21	2	20.70	0	0.00	20.65	2	6,179	0.03%
2020/09/18	0	0.00	1	20.85	21.00	-1	6,485	-0.02%
2020/09/17	3	20.83	2	21.20	20.75	1	6,786	0.01%
2020/09/16	3	20.45	0	0.00	20.60	3	7,068	0.04%
2020/09/15	6	20.47	0	0.00	20.50	6	7,356	0.08%
2020/09/14	4	20.76	0	0.00	20.70	4	7,588	0.05%
2020/09/11	14	21.74	6	21.56	21.40	8	7,495	0.11%
2020/09/10	1	22.90	5	22.90	22.90	-4	7,258	-0.06%
2020/09/09	0	0.00	1	22.90	22.85	-1	7,234	-0.01%
2020/09/08	3	22.17	3	22.28	22.15	0	7,240	0.00%
2020/09/07	2	22.35	5	22.33	22.45	-3	7,304	-0.04%
2020/09/04	2	21.58	0	0.00	21.65	2	7,277	0.03%
2020/09/03	8	22.19	0	0.00	22.10	8	7,259	0.11%
2020/09/02	2	22.25	2	22.38	22.40	0	7,250	0.00%
2020/08/27	0	0.00	0.1	21.30	21.00	-0.1	7,174	0.00%
2020/08/20	2	20.43	1	20.50	20.55	1	7,288	0.01%
2020/08/19	1	21.00	0	0.00	20.85	1	7,141	0.01%
2020/08/18	2	21.38	0	0.00	21.40	2	7,074	0.03%
2020/08/17	1	21.20	0	0.00	21.35	1	7,102	0.01%
2020/08/14	7	21.74	1	21.60	21.60	6	7,079	0.08%
2020/08/13	1	21.75	1	21.75	21.80	0	7,062	0.00%
2020/08/12	2	22.20	1	22.10	22.10	1	7,016	0.01%
2020/08/06	1	22.50	0	0.00	22.70	1	6,895	0.01%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/30	0	0.00	1	23.65	23.65	-1	7,009	-0.01%
2020/07/29	1	22.40	0	0.00	22.50	1	7,039	0.01%
2020/07/28	1	21.95	1	22.10	22.00	0	7,185	0.00%
2020/07/27	1	23.40	2	23.03	22.65	-1	7,211	-0.01%
2020/07/24	1	24.05	5	24.15	23.80	-4	7,190	-0.06%
2020/07/23	1	24.40	0	0.00	24.25	1	7,201	0.01%
2020/07/22	0	0.00	9	24.50	24.60	-9	7,312	-0.12%
2020/07/17	5	24.73	0	0.00	24.60	5	7,342	0.07%
2020/07/15	2	24.83	0	0.00	25.05	2	7,408	0.03%
2020/07/13	3	26.12	10	26.25	26.00	-7	7,330	-0.10%
2020/07/10	1	27.20	1	26.85	26.70	0	7,282	0.00%
2020/07/09	15	27.22	2	27.13	27.30	13	7,226	0.18%
2020/07/08	0	0.00	5	26.82	26.80	-5	7,106	-0.07%
2020/07/07	18	26.85	0	0.00	26.80	18	7,175	0.25%
2020/07/01	2	27.00	0	0.00	27.10	2	7,375	0.03%
2020/06/30	0	0.00	1	26.95	27.10	-1	7,451	-0.01%
2020/06/29	4	26.05	0	0.00	26.35	4	7,246	0.06%
2020/06/24	2	25.88	0	0.00	26.05	2	6,930	0.03%
2020/06/23	1	25.40	2	25.40	25.40	-1	6,650	-0.02%
2020/06/22	3	25.80	1	26.15	25.25	2	6,309	0.03%
2020/06/19	4	26.70	0	0.00	26.00	4	6,023	0.07%
2020/06/18	4	26.95	0	0.00	26.95	4	5,733	0.07%
2020/06/17	3	27.22	0	0.00	27.20	3	5,692	0.05%
2020/06/15	2	27.33	0	0.00	27.15	2	5,907	0.03%
2020/06/12	2	27.23	0	0.00	27.90	2	5,817	0.03%
2020/06/11	15	27.81	1	27.65	27.55	14	5,802	0.24%
2020/06/10	1	27.55	0	0.00	27.65	1	5,761	0.02%
2020/06/09	4	27.90	3	27.82	27.80	1	5,891	0.02%
2020/06/08	1	27.45	3	27.47	27.40	-2	5,930	-0.03%
2020/06/05	1	27.85	1	27.70	27.70	0	5,995	0.00%
2020/06/04	1	27.70	0	0.00	27.80	1	6,053	0.02%
2020/06/03	0	0.00	2	27.35	27.40	-2	6,053	-0.03%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/05/28	2	27.70	1	27.30	27.45	1	6,074	0.02%
2020/05/27	1	27.30	0	0.00	27.10	1	6,063	0.02%
2020/05/26	1	27.15	0.1	27.25	27.30	0.9	6,171	0.01%
2020/05/25	1	27.05	0	0.00	27.00	1	6,216	0.02%
2020/05/22	4	27.33	0	0.00	27.00	4	6,212	0.06%
2020/05/21	7	26.81	0	0.00	26.95	7	6,149	0.11%
2020/05/20	1	26.80	0	0.00	26.85	1	6,132	0.02%
2020/05/18	0	0.00	13	25.40	25.40	-13	6,049	-0.21%
2020/05/08	5	27.12	0	0.00	26.95	5	5,899	0.08%
2020/05/07	0	0.00	4	27.20	27.35	-4	5,826	-0.07%
2020/05/04	23	26.80	0	0.00	27.50	23	5,677	0.41%
2020/04/30	0	0.00	1	26.45	26.65	-1	5,504	-0.02%
2020/04/28	1	26.30	4	26.35	26.30	-3	5,407	-0.06%
2020/04/27	1	26.35	0	0.00	26.40	1	5,454	0.02%
2020/04/21	2	25.85	0	0.00	25.55	2	5,316	0.04%
2020/04/20	1	25.85	0	0.00	26.25	1	5,288	0.02%
2020/04/17	2	25.85	0	0.00	25.50	2	5,337	0.04%
2020/04/16	1	25.65	0	0.00	25.70	1	5,325	0.02%
2020/04/14	0	0.00	2	25.40	25.55	-2	5,247	-0.04%
2020/04/13	10	25.24	0	0.00	25.25	10	5,238	0.19%
2020/04/10	2	25.43	2	25.70	25.40	0	5,271	0.00%
2020/04/09	16	25.11	0	0.00	25.40	16	5,270	0.30%
2020/04/08	1	24.50	0	0.00	24.80	1	5,172	0.02%
2020/04/07	5	24.10	5	24.13	24.10	0	5,091	0.00%
2020/04/01	2	25.63	0	0.00	25.00	2	5,046	0.04%
2020/03/31	1	26.55	1	26.60	26.90	0	5,005	0.00%
2020/03/30	1	26.50	0	0.00	26.70	1	5,058	0.02%
2020/03/27	1	26.70	0	0.00	26.70	1	5,279	0.02%
2020/03/26	1	27.00	0	0.00	27.10	1	5,517	0.02%
2020/03/25	2	27.75	0	0.00	27.20	2	5,748	0.03%
2020/03/24	34	26.24	32	26.80	26.70	2	5,833	0.03%
2020/03/23	26	25.10	26	25.40	25.30	0	5,947	0.00%
2020/03/20	0	0.00	2	25.25	25.65	-2	6,001	-0.03%
2020/03/19	2	24.80	0	0.00	24.20	2	5,993	0.03%
2020/03/17	0	0.00	1	26.60	27.45	-1	5,971	-0.02%
2020/03/13	73	28.39	74	27.56	28.40	-1	5,943	-0.02%
2020/03/11	1	30.05	1	30.25	30.35	0	5,777	0.00%
2020/03/09	1	29.70	0	0.00	29.90	1	5,685	0.02%
2020/03/06	2	30.18	0	0.00	30.00	2	5,825	0.03%
2020/03/05	2	30.83	0	0.00	30.75	2	5,798	0.03%
2020/03/03	1	31.45	0	0.00	31.00	1	5,757	0.02%
2020/02/27	3	31.47	3	31.13	30.90	0	5,635	0.00%
2020/02/26	2	31.75	1	31.80	31.65	1	5,528	0.02%
2020/02/25	1	30.65	1	30.85	31.30	0	5,461	0.00%
2020/02/14	4	30.45	0	0.00	30.45	4	5,730	0.07%
2020/02/13	2	30.28	2	30.40	30.15	0	5,722	0.00%
2020/02/06	2	29.48	0	0.00	29.55	2	5,693	0.04%
2020/02/05	1	29.20	1	29.20	29.10	0	5,720	0.00%
2020/02/04	4	29.35	1	29.45	29.40	3	5,706	0.05%
2020/02/03	1	29.00	1	29.15	29.35	0	5,708	0.00%
2020/01/20	1	31.25	0	0.00	31.10	1	5,774	0.02%
2020/01/17	2	31.45	2	31.35	31.45	0	5,772	0.00%
2020/01/15	2	31.68	0	0.00	31.65	2	5,814	0.03%
2020/01/14	1	31.80	0	0.00	31.95	1	5,804	0.02%
2020/01/10	4	31.15	1	31.10	31.25	3	5,934	0.05%
2020/01/09	1	30.70	0	0.00	30.60	1	5,892	0.02%
2020/01/06	0	0.00	3	31.38	31.20	-3	5,879	-0.05%
2020/01/03	2	31.85	0	0.00	31.40	2	5,842	0.03%
2020/01/02	8	32.18	0	0.00	32.10	8	5,790	0.14%
2019/12/30	5	32.40	2	32.40	32.30	3	5,817	0.05%
2019/12/26	2	32.10	1	31.90	31.80	1	5,815	0.02%
2019/12/24	4	32.26	1	32.35	32.60	3	5,872	0.05%
2019/12/23	3	32.30	1	32.30	32.55	2	5,758	0.03%
2019/12/20	0	0.00	1	31.75	31.75	-1	5,649	-0.02%
2019/12/19	1	31.50	0	0.00	31.55	1	5,448	0.02%
2019/12/18	5	31.24	5	31.46	31.40	0	5,345	0.00%
2019/12/17	4	30.64	0	0.00	30.70	4	5,184	0.08%
2019/12/16	0	0.00	1	30.85	30.85	-1	5,103	-0.02%
2019/12/13	3	30.33	0	0.00	30.45	3	4,980	0.06%
2019/12/11	3	29.07	3.2	29.27	29.25	-0.2	4,899	0.00%
2019/12/10	3	29.65	4	29.35	29.30	-1	4,850	-0.02%
2019/12/09	1	31.10	1	30.70	30.75	0	4,738	0.00%
2019/12/06	1	30.70	1	30.70	30.70	0	4,670	0.00%
2019/12/04	1	29.25	1	29.50	29.75	0	4,502	0.00%
2019/12/03	0	0.00	2	29.65	29.90	-2	4,430	-0.05%
2019/12/02	1	28.90	0	0.00	28.35	1	4,264	0.02%
2019/11/29	1	29.15	1	29.35	29.10	0	4,235	0.00%
2019/11/26	2	29.75	0	0.00	29.60	2	4,207	0.05%
2019/11/22	1	29.75	1	30.10	29.70	0	4,231	0.00%
2019/11/20	0	0.00	1	30.60	30.40	-1	4,381	-0.02%
2019/11/15	1	28.90	4	29.29	29.50	-3	4,528	-0.07%
2019/11/14	1	29.95	5	29.64	29.50	-4	4,530	-0.09%
2019/11/13	1	31.70	0	0.00	30.85	1	4,419	0.02%
2019/11/12	2	32.50	0	0.00	32.40	2	4,372	0.05%
2019/11/11	1	32.70	0	0.00	32.70	1	4,496	0.02%
2019/11/08	0	0.00	2	33.05	32.95	-2	4,607	-0.04%
2019/11/07	2	32.60	1	32.60	32.75	1	4,657	0.02%
2019/11/06	1	32.70	1	32.85	32.75	0	4,686	0.00%
2019/11/05	10	32.95	1	33.15	32.90	9	4,697	0.19%
2019/11/04	1	32.65	0	0.00	32.55	1	4,700	0.02%
2019/11/01	0	0.00	1	33.10	33.00	-1	4,678	-0.02%
2019/10/31	1	32.80	1	32.70	32.90	0	4,690	0.00%
2019/10/29	3	33.60	3	34.20	33.25	0	4,613	0.00%
2019/10/25	1	33.65	0	0.00	33.50	1	4,542	0.02%
2019/10/23	0	0.00	1	33.80	33.90	-1	4,556	-0.02%
2019/10/22	0	0.00	3	33.50	33.30	-3	4,585	-0.07%
2019/10/21	0	0.00	3	33.63	33.60	-3	4,619	-0.06%
2019/10/18	5	33.23	1	33.60	33.15	4	4,716	0.08%
2019/10/17	4	33.84	1	33.95	33.95	3	4,541	0.07%
2019/10/15	1	33.95	0	0.00	33.85	1	4,557	0.02%
2019/10/08	0	0.00	3	33.70	33.80	-3	4,454	-0.07%
2019/10/03	3	32.98	0	0.00	32.95	3	4,342	0.07%
2019/10/01	1	33.20	0	0.00	33.10	1	4,232	0.02%
2019/09/26	2	35.05	0	0.00	35.25	2	3,985	0.05%
2019/09/25	3	36.97	0	0.00	36.00	3	3,866	0.08%
2019/09/24	4	38.24	0	0.00	38.05	4	3,689	0.11%
2019/09/23	0	0.00	1	38.95	38.35	-1	3,681	-0.03%
2019/09/20	0	0.00	1	39.15	39.00	-1	3,704	-0.03%
2019/09/17	1	40.05	0	0.00	39.50	1	3,932	0.03%
2019/09/11	0	0.00	1	39.05	38.75	-1	4,189	-0.02%
2019/09/10	0	0.00	1	38.70	38.50	-1	4,256	-0.02%
2019/09/09	1	38.60	0	0.00	38.50	1	4,329	0.02%
2019/08/28	0	0.00	20	38.15	38.10	-20	4,423	-0.45%
2019/08/26	0	0.00	2	38.00	38.80	-2	4,379	-0.05%
2019/08/23	2	38.25	0	0.00	38.15	2	4,287	0.05%
2019/08/22	1	39.85	2	39.95	39.20	-1	4,191	-0.02%
2019/08/19	2	41.58	0	0.00	41.40	2	4,031	0.05%
2019/08/14	2	42.98	0	0.00	42.50	2	4,120	0.05%
2019/08/13	12	45.48	0	0.00	45.40	12	4,062	0.30%
2019/08/07	3	45.65	0	0.00	45.70	3	3,919	0.08%
2019/07/30	0	0.00	2	46.25	46.00	-2	4,175	-0.05%
2019/07/26	0	0.00	0.1	46.10	46.00	-0.1	4,307	0.00%
2019/07/25	1	45.70	1	45.55	45.70	0	4,338	0.00%
2019/07/24	1	46.00	0	0.00	46.00	1	4,352	0.02%
2019/07/22	7	46.90	1	46.90	46.80	6	4,266	0.14%
2019/07/18	1	46.00	4	46.05	45.85	-3	4,170	-0.07%
2019/07/17	6	45.89	0	0.00	45.75	6	4,206	0.14%
2019/07/12	1	45.15	0	0.00	45.15	1	4,357	0.02%
2019/07/04	0	0.00	0.9	45.05	45.05	-0.9	4,961	-0.02%
2019/07/02	0	0.00	1	45.50	45.45	-1	5,195	-0.02%
2019/07/01	0	0.00	1	45.25	45.50	-1	5,207	-0.02%
2019/06/27	0	0.00	7	45.94	45.95	-7	5,257	-0.13%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/25	0	0.00	2	46.50	46.75	-2	5,301	-0.04%
2019/06/17	0	0.00	1	45.95	45.85	-1	5,770	-0.02%
2019/06/14	1	45.50	0	0.00	45.50	1	5,918	0.02%
2019/06/13	5	45.05	0	0.00	45.15	5	5,961	0.08%
2019/06/11	1	44.85	2	44.68	45.00	-1	6,142	-0.02%
2019/06/05	1	43.95	0	0.00	44.00	1	6,099	0.02%
2019/05/23	0	0.00	1	44.75	44.05	-1	6,541	-0.02%
2019/05/22	1	44.50	2	44.28	44.65	-1	6,421	-0.02%
2019/05/20	1	44.70	0	0.00	43.95	1	6,497	0.02%
2019/05/15	1	43.95	0	0.00	43.90	1	6,684	0.01%
2019/05/14	1	43.75	0	0.00	43.80	1	6,884	0.01%
2019/05/08	1	44.00	1	44.15	43.90	0	7,191	0.00%
2019/05/06	1	44.70	0	0.00	44.40	1	7,482	0.01%
2019/04/26	1	43.95	0	0.00	43.70	1	7,565	0.01%
2019/04/24	1	43.85	25	43.80	43.85	-24	7,751	-0.31%
2019/04/18	1	43.55	26	43.75	43.70	-25	8,276	-0.30%
2019/04/17	1	43.65	0	0.00	43.95	1	8,424	0.01%
2019/04/16	0	0.00	2	43.70	43.70	-2	8,758	-0.02%
2019/04/15	0	0.00	6	43.66	43.60	-6	8,982	-0.07%
2019/04/12	3	43.67	0	0.00	44.00	3	9,087	0.03%
2019/04/11	7	43.87	0	0.00	44.00	7	9,154	0.08%
2019/04/10	0	0.00	20	44.20	44.15	-20	9,091	-0.22%
2019/04/09	0	0.00	1	44.20	44.20	-1	9,093	-0.01%
2019/04/08	2	45.05	0	0.00	44.80	2	9,010	0.02%
2019/04/02	2	45.80	2	45.55	45.55	0	9,222	0.00%
2019/03/28	0	0.00	1	44.95	44.95	-1	9,955	-0.01%
2019/03/27	2	46.45	1	45.90	45.55	1	9,886	0.01%
2019/03/26	0	0.00	2	46.20	45.55	-2	9,681	-0.02%
2019/03/22	2	46.90	2	46.20	46.15	0	9,617	0.00%
2019/03/21	8	47.26	34	47.13	46.80	-26	9,505	-0.27%
2019/03/20	118	46.56	6	46.94	47.25	112	9,335	1.20%	大買/鉅額交易
2019/03/19	3	45.07	3.2	45.28	45.30	-0.2	8,875	0.00%
2019/03/15	1	43.20	0	0.00	43.90	1	8,722	0.01%
2019/03/13	0	0.00	1	43.20	43.15	-1	8,653	-0.01%
2019/03/12	1	43.65	0	0.00	43.50	1	8,700	0.01%
2019/03/08	0	0.00	1	43.65	43.85	-1	8,866	-0.01%
2019/03/07	1	43.60	0	0.00	43.50	1	9,100	0.01%
2019/03/06	5	43.86	0	0.00	43.85	5	9,303	0.05%
2019/03/05	4	44.54	1	44.50	44.10	3	9,506	0.03%
2019/03/04	1	44.70	2	44.60	44.70	-1	9,893	-0.01%
2019/02/25	0	0.00	1	44.05	43.85	-1	10,606	-0.01%
2019/02/22	5	43.65	2	43.78	43.60	3	10,647	0.03%
2019/02/20	2	43.73	0	0.00	44.05	2	10,551	0.02%
2019/02/18	1	44.00	0	0.00	43.75	1	10,555	0.01%
2019/02/14	1	45.10	0	0.00	44.55	1	10,780	0.01%
2019/02/13	0	0.00	1	45.30	45.65	-1	10,803	-0.01%
2019/02/12	5	44.72	1	44.50	45.55	4	10,689	0.04%
2019/01/25	2	44.23	5	44.44	43.85	-3	10,632	-0.03%
2019/01/24	1	45.50	0	0.00	45.50	1	10,507	0.01%
2019/01/23	11	45.35	10	45.37	45.40	1	10,602	0.01%
2019/01/22	24	46.28	25	45.88	45.70	-1	10,682	-0.01%
2019/01/17	1	46.45	0	0.00	46.10	1	11,343	0.01%
2019/01/16	0	0.00	1	47.40	46.80	-1	11,832	-0.01%
2019/01/15	4	47.25	1	47.95	48.00	3	11,916	0.03%
2019/01/14	2	47.58	1	47.45	47.55	1	12,217	0.01%
2019/01/11	20	47.40	23	47.54	47.55	-3	12,817	-0.02%
2019/01/10	3	47.50	0	0.00	46.75	3	13,226	0.02%
2019/01/09	2	46.85	5	46.70	47.20	-3	13,256	-0.02%
2019/01/08	23.2	46.06	23	46.40	46.80	0.2	13,112	0.00%
2019/01/07	10	44.00	10	44.80	45.00	0	12,778	0.00%
2019/01/04	20	43.73	21	43.88	43.80	-1	12,633	-0.01%
2019/01/03	1	43.50	1	43.25	43.30	0	12,793	0.00%
2019/01/02	2	42.45	1	42.50	42.40	1	12,962	0.01%
2018/12/25	1	41.50	0	0.00	41.85	1	14,400	0.01%
2018/12/24	17	43.53	15	41.95	42.00	2	14,374	0.01%
2018/12/22	1	44.20	1	43.60	43.35	0	14,453	0.00%
2018/12/21	11	43.80	11	43.60	42.85	0	14,682	0.00%
2018/12/20	3	41.95	0	0.00	42.00	3	14,589	0.02%
2018/12/13	0	0.00	0	42.25	42.25	0	17,014	0.00%
2018/12/10	7	41.73	0	0.00	42.00	7	17,110	0.04%
2018/12/06	0	0.00	3	41.50	42.00	-3	17,399	-0.02%
2018/12/05	1	42.30	7	42.70	42.35	-6	17,502	-0.03%
2018/12/04	1	43.55	1	43.65	43.05	0	17,561	0.00%
2018/11/28	1	41.65	0	0.00	42.00	1	17,670	0.01%
2018/11/27	1	41.05	4	41.54	42.05	-3	17,497	-0.02%
2018/11/26	4	41.18	2	41.48	43.00	2	17,106	0.01%
2018/11/22	0	0.00	1	43.20	42.80	-1	16,619	-0.01%
2018/11/15	20	44.90	20	45.15	44.85	0	17,387	0.00%
2018/11/14	1	45.35	1	45.10	45.10	0	17,459	0.00%
2018/11/13	1	43.35	0	0.00	45.45	1	17,434	0.01%
2018/11/12	0	0.00	1	43.95	43.95	-1	17,616	-0.01%
2018/11/06	2	44.80	0	0.00	44.80	2	19,151	0.01%
2018/11/05	1	46.35	1	45.55	45.50	0	19,218	0.00%
2018/11/02	11	46.55	13	46.43	45.35	-2	19,466	-0.01%
2018/11/01	44	44.87	42	44.42	44.90	2	19,434	0.01%
2018/10/31	20	44.10	20	43.85	43.40	0	19,750	0.00%
2018/10/30	3.1	43.63	3	43.20	43.15	0.1	19,967	0.00%
2018/10/29	4	43.84	4	43.81	43.25	0	19,877	0.00%
2018/10/26	6	44.48	8	43.86	43.30	-2	19,683	-0.01%
2018/10/25	13	43.98	13	43.48	43.20	0	19,475	0.00%
2018/10/24	15	48.48	14	47.96	46.95	1	19,131	0.01%
2018/10/23	1	51.20	3	50.97	50.90	-2	18,589	-0.01%
2018/10/22	18	52.54	15	51.77	51.30	3	18,459	0.02%
2018/10/19	59	50.32	60	50.61	51.30	-1	18,041	-0.01%
2018/10/18	4	47.04	33	47.42	48.60	-29	17,362	-0.17%
2018/10/17	19	47.33	0	0.00	46.00	19	16,799	0.11%
2018/10/16	0	0.00	0	47.75	47.80	0	16,704	0.00%
2018/10/12	31	46.54	31	46.91	47.05	0	16,635	0.00%
2018/10/11	1	45.25	2	45.98	45.25	-1	16,853	-0.01%
2018/10/04	0	0.00	1	50.80	51.30	-1	15,838	-0.01%
2018/10/03	1	50.00	0.1	49.00	49.00	0.9	15,498	0.01%
2018/10/01	0	0.00	2	52.60	53.10	-2	14,804	-0.01%
2018/09/28	8	53.63	7	53.96	53.50	1	14,574	0.01%
2018/09/27	50	53.60	50	52.94	54.80	0	14,303	0.00%
2018/09/26	3	53.60	5	52.40	52.00	-2	14,006	-0.01%
2018/09/25	38	54.40	35	54.18	54.00	3	13,820	0.02%
2018/09/21	9	52.70	17	52.80	53.20	-8	13,491	-0.06%
2018/09/20	15	52.89	14	51.46	52.50	1	13,152	0.01%
2018/09/19	47	48.69	48	48.89	50.30	-1	12,459	-0.01%
2018/09/13	2	44.63	2	44.95	44.50	0	11,874	0.00%
2018/09/12	0	0.00	1	45.05	44.40	-1	11,834	-0.01%
2018/09/10	29	42.55	22	42.72	42.15	7	11,960	0.06%
2018/09/07	0	0.00	2	43.50	43.00	-2	12,155	-0.02%
2018/09/05	53	43.60	60	43.40	43.60	-7	12,709	-0.06%
2018/09/04	25	43.10	26	43.48	43.25	-1	12,711	-0.01%
2018/09/03	4	43.50	0	0.00	43.00	4	12,843	0.03%
2018/08/30	0	0.00	5	46.45	46.40	-5	12,881	-0.04%
2018/08/29	0	0.00	3	46.67	46.40	-3	13,091	-0.02%
2018/08/28	1	46.65	0	0.00	47.00	1	13,420	0.01%
2018/08/23	0	0.00	24	48.80	49.10	-24	14,732	-0.16%
2018/08/22	27	49.73	0	0.00	49.00	27	14,544	0.19%
2018/08/21	0	0.00	10	48.30	47.85	-10	14,216	-0.07%
2018/08/17	11	48.06	0	0.00	47.70	11	14,116	0.08%
2018/08/16	0	0.00	2	47.48	47.55	-2	14,007	-0.01%
2018/08/15	8	49.05	11	48.44	48.65	-3	13,820	-0.02%
2018/08/14	25	47.23	24	48.20	48.60	1	13,596	0.01%
2018/08/13	6	44.14	1	45.20	44.20	5	12,965	0.04%
2018/08/10	6	44.23	7	44.38	44.45	-1	12,769	-0.01%
2018/08/09	0	0.00	4	43.33	43.05	-4	12,528	-0.03%
2018/08/08	9	43.95	5	43.41	42.30	4	12,499	0.03%
2018/08/07	0	0.00	7	42.51	42.55	-7	12,519	-0.06%
2018/08/06	19	41.31	13	42.62	43.20	6	12,948	0.05%
2018/08/03	2	39.95	8	39.99	39.90	-6	12,645	-0.05%
2018/08/02	0	0.00	3	38.30	38.45	-3	12,563	-0.02%
2018/07/31	3	38.60	1	38.60	38.35	2	12,712	0.02%
2018/07/27	3	38.45	1	38.60	38.20	2	13,018	0.02%
2018/07/26	0	0.00	3	38.45	38.60	-3	13,125	-0.02%
2018/07/24	1	36.70	0	0.00	37.30	1	13,648	0.01%
2018/07/23	0	0.00	2	36.40	36.60	-2	13,824	-0.01%
2018/07/20	0	0.00	2	37.70	37.00	-2	14,122	-0.01%
2018/07/19	4	39.44	2	39.10	38.40	2	14,329	0.01%
2018/07/18	4	38.81	0	0.00	39.05	4	14,832	0.03%
2018/07/17	23	38.61	15	38.90	38.75	8	15,220	0.05%
2018/07/11	2	36.50	0	0.00	36.60	2	15,762	0.01%
2018/07/05	1	37.20	22	36.12	36.05	-21	16,341	-0.13%
2018/07/04	1	37.20	0	0.00	37.10	1	16,748	0.01%
2018/07/03	0	0.00	4	35.75	35.75	-4	17,135	-0.02%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/28	4	36.15	3	36.30	36.15	1	18,103	0.01%
2018/06/27	0	0.00	1	36.75	37.10	-1	18,199	-0.01%
2018/06/26	0	0.00	4	35.96	36.65	-4	18,140	-0.02%
2018/06/25	0	0.00	2	36.40	36.50	-2	18,113	-0.01%
2018/06/22	0	0.00	9	38.17	37.60	-9	18,084	-0.05%
2018/06/20	7	38.79	3	39.87	38.60	4	18,450	0.02%
2018/06/19	5	41.20	9	40.08	39.75	-4	18,457	-0.02%
2018/06/15	7	39.04	6	39.80	40.00	1	18,233	0.01%
2018/06/14	58	39.92	62	39.20	38.20	-4	17,948	-0.02%
2018/06/13	5	38.90	13	38.47	38.90	-8	17,594	-0.05%
2018/06/12	0	0.00	3	37.20	37.65	-3	17,398	-0.02%
2018/06/11	5	37.22	3	36.88	36.85	2	17,491	0.01%
2018/06/08	2	38.95	5	38.88	37.95	-3	17,661	-0.02%
2018/06/07	0	0.00	4	38.65	37.85	-4	17,384	-0.02%
2018/06/06	12	38.06	12	38.03	38.00	0	17,431	0.00%
2018/06/05	28	37.74	27	37.43	37.50	1	17,499	0.01%
2018/06/04	43	37.46	19.1	37.67	37.60	23.9	17,321	0.14%
2018/06/01	14	35.19	5	34.73	35.70	9	16,652	0.05%
2018/05/31	3	32.55	0	0.00	32.50	3	16,198	0.02%
2018/05/30	3	32.20	0	0.00	32.30	3	16,880	0.02%
2018/05/29	0	0.00	0.1	32.60	32.75	-0.1	17,850	0.00%
2018/05/28	0	0.00	1	31.95	31.90	-1	18,877	-0.01%
2018/05/23	1	32.50	0	0.00	32.55	1	19,353	0.01%
2018/05/22	5	32.70	0	0.00	32.60	5	19,394	0.03%
2018/05/21	0	0.00	1	33.60	33.50	-1	19,442	-0.01%
2018/05/17	2	34.00	0	0.00	33.85	2	19,265	0.01%
2018/05/15	2	34.35	4	34.35	34.00	-2	19,094	-0.01%
2018/05/14	4	33.36	0	0.00	33.35	4	18,926	0.02%
2018/05/11	0	0.00	1	34.00	34.80	-1	18,371	-0.01%
2018/05/10	0	0.00	1	34.30	34.10	-1	18,209	-0.01%
2018/05/08	0	0.00	2	33.55	33.50	-2	17,997	-0.01%
2018/05/07	3	32.87	3	32.85	33.25	0	17,972	0.00%
2018/05/03	0	0.00	7	33.25	32.75	-7	17,692	-0.04%
2018/05/02	1	33.90	12	33.41	33.80	-11	17,796	-0.06%
2018/04/30	42	34.27	5.1	33.96	34.00	36.9	17,715	0.21%
2018/04/27	0	0.00	1	32.20	32.80	-1	17,368	-0.01%
2018/04/26	0	0.00	2	32.80	31.75	-2	17,300	-0.01%
2018/04/25	0	0.00	1	32.60	32.40	-1	17,058	-0.01%
2018/04/24	4	32.01	33	31.97	31.35	-29	16,798	-0.17%
2018/04/23	5	34.57	6	34.55	34.75	-1	16,371	-0.01%
2018/04/20	2	33.00	2	32.95	32.70	0	15,968	0.00%
2018/04/19	14	33.12	0	0.00	33.20	14	15,831	0.09%
2018/04/13	0	0.00	3	31.65	31.35	-3	16,144	-0.02%
2018/04/12	1	31.75	0	0.00	31.75	1	16,733	0.01%
2018/04/11	1	31.50	0	0.00	32.40	1	17,304	0.01%
2018/04/10	2	31.75	3	31.72	31.60	-1	17,095	-0.01%
2018/04/09	8	31.94	4	31.68	32.50	4	16,695	0.02%
2018/04/03	2	30.55	1	30.35	30.45	1	16,402	0.01%
2018/04/02	0	0.00	1	31.00	30.65	-1	16,248	-0.01%
2018/03/31	0	0.00	3	30.77	29.70	-3	15,958	-0.02%
2018/03/30	8	29.44	8	29.23	29.00	0	15,797	0.00%
2018/03/29	0	0.00	1	28.25	27.85	-1	15,592	-0.01%
2018/03/28	15	27.78	17	27.66	27.70	-2	15,615	-0.01%
2018/03/27	0	0.00	1	28.15	28.30	-1	15,603	-0.01%
2018/03/26	2	27.03	1	27.20	26.80	1	15,503	0.01%
2018/03/23	2	28.20	4	27.95	28.25	-2	15,275	-0.01%
2018/03/22	1	29.05	0	0.00	29.05	1	15,103	0.01%
2018/03/21	0	0.00	2	28.60	28.50	-2	14,990	-0.01%
2018/03/20	1	29.05	0	0.00	28.60	1	14,864	0.01%
2018/03/16	0	0.00	1	29.25	28.90	-1	14,564	-0.01%
2018/03/15	2	29.75	0.1	29.30	29.40	1.9	14,478	0.01%
2018/03/14	5	29.50	7	29.36	29.75	-2	14,263	-0.01%
2018/03/13	0	0.00	15	28.40	28.45	-15	13,827	-0.11%
2018/03/12	5	27.98	3	27.85	28.80	2	13,710	0.01%
2018/03/09	1	27.60	5	27.86	27.50	-4	13,492	-0.03%
2018/03/08	2	28.55	2	28.80	28.60	0	13,144	0.00%
2018/03/07	10	28.29	9	28.41	27.95	1	12,914	0.01%
2018/03/06	25	28.68	32	28.61	28.80	-7	12,618	-0.06%
2018/03/05	12	29.82	1	29.45	29.40	11	12,248	0.09%
2018/03/02	18	28.29	6.4	28.84	28.80	11.6	11,497	0.10%
2018/03/01	4	27.35	4	27.23	27.70	0	10,438	0.00%
2018/02/22	6	24.68	0	0.00	24.50	6	8,601	0.07%
2018/02/21	2	24.30	3	23.92	24.50	-1	8,393	-0.01%
2018/02/08	0	0.00	1	22.35	22.50	-1	8,076	-0.01%
2018/02/07	1	22.05	0	0.00	22.00	1	8,097	0.01%
2018/02/06	1	22.55	0	0.00	21.30	1	8,053	0.01%
2018/02/02	1	23.70	0	0.00	23.55	1	7,844	0.01%
2018/01/31	1	24.40	1	24.40	24.40	0	7,812	0.00%
2018/01/30	1	23.65	0	0.00	23.65	1	7,702	0.01%
2018/01/25	32	24.92	32	24.54	24.60	0	8,332	0.00%
2018/01/23	1	23.10	0	0.00	22.85	1	8,008	0.01%
2018/01/22	0	0.00	2	23.95	23.55	-2	7,906	-0.03%
2018/01/19	0	0.00	31	24.26	24.35	-31	7,803	-0.40%
2018/01/18	16	24.06	0	0.00	23.85	16	7,725	0.21%
2018/01/16	17	24.81	10	25.20	24.75	7	7,543	0.09%
2018/01/15	10	24.78	0	0.00	24.90	10	7,515	0.13%
2018/01/12	2	25.20	0	0.00	24.90	2	7,532	0.03%
2018/01/11	1	25.30	5	25.80	25.20	-4	7,472	-0.05%
2018/01/10	22	25.44	20	25.55	25.30	2	7,221	0.03%
2018/01/09	4	25.59	1	25.45	24.80	3	6,780	0.04%
2018/01/08	37	24.56	36	25.02	24.85	1	6,332	0.02%
2018/01/05	1	22.90	20	23.08	23.50	-19	5,586	-0.34%
2018/01/04	10	21.50	0	0.00	21.50	10	4,821	0.21%
2018/01/03	0	0.00	5	22.00	21.90	-5	4,714	-0.11%

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

元大-金門 券商分點個股進出 元大-金門 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析