大成鋼 (2027)-群益金鼎-高雄券商分點個股進出

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
39.30
漲跌
▼0.75
漲幅
-1.87%
成交量
25,064張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	8	39.31	5	39.43	39.30	3	9,230	0.03%
2024/05/21	10	39.94	7	39.87	40.05	3	8,857	0.03%
2024/05/20	3.1	40.10	161	39.59	40.05	-157.9	8,250	-1.91%	大賣/鉅額交易
2024/05/17	0	0.00	4	37.91	37.95	-4	6,952	-0.06%
2024/05/15	0	0.00	18.9	37.12	37.05	-18.9	6,700	-0.28%
2024/05/14	7	37.11	0	0.00	36.95	7	6,680	0.10%
2024/05/10	0	0.00	2	36.70	37.15	-2	6,706	-0.03%
2024/05/09	2	36.75	0.5	36.70	36.65	1.5	6,672	0.02%
2024/05/06	1	37.00	0	0.00	37.15	1	6,575	0.02%
2024/05/03	1	37.30	1	37.70	37.30	0	6,538	0.00%
2024/05/02	1.5	37.40	4	37.55	37.60	-2.5	6,489	-0.04%
2024/04/30	2	37.00	0	0.00	36.80	2	6,401	0.03%
2024/04/26	0	0.00	4	36.65	36.65	-4	6,315	-0.06%
2024/04/25	2	36.75	0	0.00	36.65	2	6,293	0.03%
2024/04/24	1	37.35	0.4	37.50	37.10	0.6	6,260	0.01%
2024/04/23	0.2	37.65	10	37.90	37.80	-9.8	6,238	-0.16%
2024/04/22	10	38.13	5	37.75	37.60	5	6,242	0.08%
2024/04/19	13	37.96	4	37.33	37.70	9	6,156	0.15%
2024/04/18	28	38.16	32.1	38.72	37.80	-4.1	5,910	-0.07%
2024/04/17	1	37.00	0	0.00	36.95	1	5,460	0.02%
2024/04/16	3	36.60	1	36.95	36.70	2	5,459	0.04%
2024/04/15	1.5	36.78	1	36.95	36.70	0.5	5,378	0.01%
2024/04/12	1	36.40	0.1	36.50	36.50	0.9	5,281	0.02%
2024/04/11	2	36.75	0.7	36.75	36.65	1.3	5,268	0.03%
2024/04/10	7	37.09	2	37.00	37.00	5	5,292	0.09%
2024/04/09	10	37.45	2	37.35	37.50	8	5,222	0.15%
2024/04/08	1	36.45	2.1	36.64	36.60	-1.1	5,021	-0.02%
2024/04/03	0.1	36.39	1.6	36.10	36.10	-1.5	5,001	-0.03%
2024/04/02	2	36.20	0	0.00	36.10	2	4,885	0.04%
2024/04/01	0	0.00	6	36.58	36.40	-6	4,908	-0.12%
2024/03/29	4.6	36.56	1.1	37.14	36.50	3.5	4,878	0.07%
2024/03/28	0.6	36.90	1	37.05	37.10	-0.4	4,763	-0.01%
2024/03/26	7	36.35	0	0.00	36.45	7	4,921	0.14%
2024/03/25	1	36.50	0	0.00	36.70	1	5,151	0.02%
2024/03/22	1	37.10	0	0.00	37.10	1	5,369	0.02%
2024/03/21	5.5	37.00	9	37.03	37.15	-3.5	5,672	-0.06%
2024/03/20	0	0.00	21	36.75	36.40	-21	6,326	-0.33%
2024/03/19	3.1	36.49	0	0.00	36.30	3.1	6,232	0.05%
2024/03/18	0	0.00	1.1	35.99	35.90	-1.1	6,169	-0.02%
2024/03/15	6.9	36.18	0	0.00	36.30	6.9	6,167	0.11%
2024/03/14	10	36.25	1	36.35	36.30	9	6,131	0.15%
2024/03/13	0.1	35.64	10	35.65	35.70	-9.9	6,124	-0.16%
2024/03/12	0.1	35.80	1.1	36.06	36.20	-1	6,083	-0.02%
2024/03/11	0	0.00	39.4	35.43	35.60	-39.4	6,087	-0.65%
2024/03/08	11.2	35.52	1.3	35.48	35.45	9.9	6,111	0.16%
2024/03/07	8.5	35.74	0	0.00	35.85	8.5	6,149	0.14%
2024/03/06	0	0.00	8	36.05	36.05	-8	6,233	-0.13%
2024/03/05	51	35.92	0	0.00	36.00	51	6,241	0.82%
2024/03/04	0.1	35.99	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	112	35.96	0	0.00	36.05	112	6,279	1.78%	大買/鉅額交易
2024/02/27	12.1	35.81	0	0.00	35.80	12.1	6,304	0.19%
2024/02/26	1	36.20	0.1	36.25	36.15	0.9	6,298	0.01%
2024/02/23	2	36.38	10	36.40	36.20	-8	6,355	-0.13%
2024/02/22	15	36.30	0.1	36.45	36.45	14.9	6,445	0.23%
2024/02/21	2	36.45	0	0.00	36.30	2	6,463	0.03%
2024/02/20	6	36.43	11.1	36.52	36.40	-5.1	6,548	-0.08%
2024/02/16	0	0.00	1	36.40	36.30	-1	6,801	-0.01%
2024/02/05	1.1	36.50	25	36.50	36.35	-23.9	6,770	-0.35%
2024/01/30	10	37.15	1	37.00	36.95	9	6,760	0.13%
2024/01/29	0	0.00	0.4	37.30	37.40	-0.4	6,774	-0.01%
2024/01/25	0	0.00	0.4	37.20	37.20	-0.4	6,835	-0.01%
2024/01/17	0	0.00	1	36.60	36.50	-1	6,886	-0.01%
2024/01/16	1	37.15	0	0.00	37.05	1	6,790	0.01%
2024/01/12	5	37.50	0	0.00	37.50	5	6,772	0.07%
2024/01/11	1	37.30	0	0.00	37.40	1	6,788	0.01%
2024/01/10	1	37.55	0.2	37.45	37.50	0.8	6,933	0.01%
2024/01/05	0	0.00	7	39.00	39.00	-7	6,857	-0.10%
2024/01/04	7	38.92	0	0.00	39.10	7	6,870	0.10%
2024/01/03	1	39.30	0	0.00	39.25	1	6,890	0.01%
2023/12/29	0	0.00	1	39.60	39.60	-1	6,809	-0.01%
2023/12/28	1	39.35	1	39.25	39.50	0	6,803	0.00%
2023/12/27	2.6	39.25	34	39.17	39.35	-31.4	6,814	-0.46%
2023/12/26	5	39.60	0	0.00	39.50	5	6,754	0.07%
2023/12/25	5	39.60	4	39.80	39.45	1	6,760	0.01%
2023/12/22	10.8	39.31	0	0.00	39.20	10.8	6,693	0.16%
2023/12/20	0	0.00	2	39.90	39.70	-2	6,433	-0.03%
2023/12/19	3	39.50	25	39.12	39.70	-22	6,198	-0.35%
2023/12/18	6	40.10	0	0.00	39.75	6	5,956	0.10%
2023/12/15	31	39.98	26	39.84	39.55	5	5,561	0.09%
2023/12/14	4	38.38	0	0.00	38.20	4	4,839	0.08%
2023/12/13	5	38.15	0	0.00	38.00	5	5,071	0.10%
2023/12/08	6	38.43	0.5	38.75	38.40	5.5	5,310	0.10%
2023/12/07	11	38.83	1.1	38.86	38.80	9.9	5,187	0.19%
2023/12/06	0	0.00	2	39.20	39.15	-2	5,176	-0.04%
2023/12/04	0.5	38.95	3	39.28	39.25	-2.5	5,231	-0.05%
2023/12/01	0.6	39.00	0.2	39.00	38.85	0.4	5,216	0.01%
2023/11/30	2	38.45	33	38.37	38.65	-31	5,124	-0.60%
2023/11/29	3	38.47	1	38.45	38.50	2	5,235	0.04%
2023/11/28	4	38.60	1	38.64	38.65	3	5,256	0.06%
2023/11/27	12	38.12	0	0.00	38.10	12	5,263	0.23%
2023/11/22	24	38.48	10.3	38.52	38.60	13.7	5,234	0.26%
2023/11/21	1	38.45	1	38.50	38.50	0	5,185	0.00%
2023/11/17	18.1	38.27	2	38.30	38.10	16.1	5,070	0.32%
2023/11/16	4.3	38.06	6	38.13	38.15	-1.7	5,020	-0.03%
2023/11/15	1	36.75	1	37.25	37.05	0	4,845	0.00%
2023/11/14	0	0.00	0	36.50	36.50	0	4,922	0.00%
2023/11/13	1	36.60	0	0.00	36.60	1	4,976	0.02%
2023/11/10	1	37.20	0	0.00	37.00	1	5,138	0.02%
2023/11/08	2	37.20	0	0.00	37.20	2	5,457	0.04%
2023/11/07	1	36.95	1	37.35	37.30	0	5,589	0.00%
2023/11/06	3	37.25	0	0.00	37.15	3	5,629	0.05%
2023/11/01	2	36.78	2	36.65	36.65	0	5,768	0.00%
2023/10/31	10	37.05	3	37.15	37.05	7	5,851	0.12%
2023/10/30	3	36.90	0	0.00	37.10	3	6,064	0.05%
2023/10/26	0	0.00	5	36.60	36.50	-5	6,374	-0.08%
2023/10/25	0	0.00	1	36.85	36.90	-1	7,181	-0.01%
2023/10/24	1	36.15	0	0.00	36.45	1	7,838	0.01%
2023/10/23	1	36.05	2	36.35	36.40	-1	8,190	-0.01%
2023/10/20	3	36.20	0	0.00	36.15	3	8,419	0.04%
2023/10/19	0	0.00	6	36.70	36.80	-6	8,595	-0.07%
2023/10/18	0	0.00	0.1	37.20	36.65	-0.1	8,901	0.00%
2023/10/12	0.6	37.10	0.2	37.25	37.40	0.4	9,474	0.00%
2023/10/11	1	37.20	4	37.16	37.35	-3	9,524	-0.03%
2023/10/05	3	36.67	0	0.00	36.65	3	9,569	0.03%
2023/10/04	0	0.00	1.5	36.38	36.45	-1.5	9,591	-0.02%
2023/10/03	5	36.20	2	36.45	36.15	3	9,588	0.03%
2023/10/02	3	36.60	0	0.00	36.65	3	9,602	0.03%
2023/09/28	1	36.80	0	0.00	36.85	1	9,642	0.01%
2023/09/27	1	36.95	0	0.00	36.95	1	9,641	0.01%
2023/09/26	0.1	37.75	0	0.00	37.45	0.1	9,665	0.00%
2023/09/25	0.1	38.10	0	0.00	38.00	0.1	9,676	0.00%
2023/09/22	3.1	37.71	0	0.00	38.15	3.1	9,667	0.03%
2023/09/20	4	38.51	10	38.45	38.40	-6	9,623	-0.06%
2023/09/19	6	38.50	4	38.33	38.40	2	9,625	0.02%
2023/09/18	1	38.70	30	38.90	38.70	-29	9,616	-0.30%
2023/09/15	14	37.81	204	37.15	38.50	-190	9,394	-2.02%	大賣/鉅額交易
2023/09/14	5	36.70	3	36.55	36.75	2	9,158	0.02%
2023/09/12	20	36.05	0	0.00	36.20	20	9,426	0.21%
2023/09/11	29	36.06	0	0.00	36.05	29	9,635	0.30%
2023/09/08	11	35.98	0	0.00	36.10	11	9,678	0.11%
2023/09/07	6.8	35.88	5	35.83	35.75	1.8	9,781	0.02%
2023/09/06	0.1	37.00	0	0.00	36.45	0.1	9,722	0.00%
2023/09/05	11	37.11	3.4	37.24	37.25	7.6	9,727	0.08%
2023/09/04	88.1	36.39	0.8	36.86	37.20	87.3	9,828	0.89%
2023/09/01	3	36.23	2	36.53	36.50	1	9,728	0.01%
2023/08/31	84	36.48	10	36.65	36.30	74	9,783	0.76%
2023/08/30	8	35.86	1	36.20	36.25	7	10,015	0.07%
2023/08/24	6.3	35.82	1	35.80	35.95	5.3	10,120	0.05%
2023/08/23	5	35.90	0	0.00	35.95	5	10,120	0.05%
2023/08/22	6	35.90	0	0.00	35.90	6	10,143	0.06%
2023/08/21	0	0.00	1	36.60	36.30	-1	10,124	-0.01%
2023/08/18	2	37.18	0	0.00	37.00	2	10,110	0.02%
2023/08/17	10	36.55	2	35.70	36.45	8	10,050	0.08%
2023/08/16	2	35.75	0	0.00	36.30	2	10,040	0.02%
2023/08/15	27	37.22	10	37.20	37.00	17	9,926	0.17%
2023/08/14	9.1	37.42	27	37.20	37.75	-18	9,799	-0.18%
2023/08/11	2	39.20	0	0.00	39.45	2	9,620	0.02%
2023/08/10	4	39.51	0	0.00	39.80	4	9,544	0.04%
2023/08/09	3	39.95	0	0.00	40.05	3	9,515	0.03%
2023/08/08	1	40.15	0	0.00	40.40	1	9,482	0.01%
2023/08/04	12	40.23	1	40.45	40.45	11	9,448	0.12%
2023/08/02	10	40.22	7	40.33	40.15	3	9,483	0.03%
2023/08/01	6	39.42	0.3	39.56	39.40	5.7	9,383	0.06%
2023/07/31	11	39.24	10	39.23	39.50	1	9,346	0.01%
2023/07/28	22.3	39.96	11	39.98	39.95	11.3	9,096	0.12%
2023/07/27	15	49.22	5.1	49.38	49.90	9.9	8,302	0.12%
2023/07/26	1	48.76	11	48.97	48.90	-10	7,702	-0.13%
2023/07/25	7	48.86	11	48.97	48.95	-4	7,395	-0.05%
2023/07/24	1	48.45	8	48.46	48.80	-7	7,187	-0.10%
2023/07/21	41	48.71	17	48.68	48.70	24	7,075	0.34%
2023/07/20	24	49.30	11.3	48.56	49.45	12.8	6,883	0.19%
2023/07/19	5	47.60	0	0.00	47.80	5	6,469	0.08%
2023/07/18	7	47.48	1	47.75	47.95	6	6,483	0.09%
2023/07/17	0	0.00	7	48.00	48.00	-7	6,400	-0.11%
2023/07/14	13	47.71	4	47.94	47.75	9	6,419	0.14%
2023/07/13	2	47.45	0	0.00	47.45	2	6,444	0.03%
2023/07/06	3	47.68	0	47.90	47.50	3	6,724	0.04%
2023/07/05	2	48.05	0	0.00	48.05	2	6,681	0.03%
2023/07/04	10	48.05	0	0.00	48.20	10	6,685	0.15%
2023/06/26	0	0.00	21	47.55	47.60	-21	6,845	-0.31%
2023/06/20	2	47.38	3	47.20	47.50	-1	6,847	-0.01%
2023/06/19	3	48.18	0	0.00	47.90	3	6,836	0.04%
2023/06/16	2	48.40	4.1	48.52	48.35	-2.1	6,840	-0.03%
2023/06/15	3	47.60	2	47.73	47.95	1	6,728	0.01%
2023/06/14	1	47.00	1	46.95	47.00	0	6,682	0.00%
2023/06/13	1	46.25	5	46.40	46.40	-4	6,970	-0.06%
2023/06/12	1	46.95	0	0.00	46.95	1	7,263	0.01%
2023/06/09	0	0.00	1	46.95	47.40	-1	8,323	-0.01%
2023/06/08	20	47.40	7	47.34	47.25	13	8,588	0.15%
2023/06/07	0.1	46.90	0	0.00	47.00	0.1	8,554	0.00%
2023/06/06	1	46.65	8	46.73	46.90	-7	8,634	-0.08%
2023/06/05	0	0.00	28.1	47.06	46.90	-28.1	8,690	-0.32%
2023/06/02	0	0.00	7	45.64	45.70	-7	8,633	-0.08%
2023/06/01	0	0.00	6	45.38	45.45	-6	8,797	-0.07%
2023/05/29	0	0.00	7	45.25	45.25	-7	8,852	-0.08%
2023/05/23	0	0.00	12	45.57	45.40	-12	8,963	-0.13%
2023/05/17	0	0.00	5	44.70	44.70	-5	9,283	-0.05%
2023/05/12	3	44.35	0	0.00	43.90	3	9,421	0.03%
2023/05/11	3	44.35	0	0.00	44.35	3	9,425	0.03%
2023/05/10	2	44.53	0	0.00	44.60	2	9,459	0.02%
2023/05/09	1	44.30	5	44.30	44.45	-4	9,511	-0.04%
2023/05/08	0	0.00	6	45.48	45.45	-6	9,438	-0.06%
2023/05/05	7	44.91	30	44.98	45.00	-23	9,411	-0.24%
2023/05/02	0	0.00	1	44.75	44.85	-1	9,999	-0.01%
2023/04/28	0	0.00	90	44.20	44.45	-90	10,123	-0.89%
2023/04/27	31	43.12	0	0.00	43.85	31	10,157	0.31%
2023/04/26	40	43.12	15.2	43.00	43.25	24.9	10,176	0.24%
2023/04/25	7.1	43.64	0	0.00	43.40	7.1	10,141	0.07%
2023/04/24	0	0.00	10	44.05	44.05	-10	10,117	-0.10%
2023/04/21	9	44.39	0	0.00	44.20	9	10,201	0.09%
2023/04/20	0	0.00	1	44.80	44.85	-1	10,184	-0.01%
2023/04/19	8	45.14	1	45.30	45.05	7	10,215	0.07%
2023/04/18	2	45.20	1	45.20	45.35	1	10,145	0.01%
2023/04/17	0	0.00	6	45.65	45.70	-6	10,104	-0.06%
2023/04/13	2	45.53	1	45.50	45.45	1	10,047	0.01%
2023/04/12	0	0.00	1	45.65	45.30	-1	10,044	-0.01%
2023/04/11	5	44.82	0	0.00	44.80	5	9,940	0.05%
2023/04/06	14.4	44.90	0	0.00	44.85	14.4	10,057	0.14%
2023/03/31	7	45.71	5	45.50	45.50	2	10,114	0.02%
2023/03/30	0	0.00	1	45.60	45.60	-1	10,624	-0.01%
2023/03/28	3	45.42	0	0.00	45.35	3	11,750	0.03%
2023/03/27	0	0.00	7	45.55	45.50	-7	12,350	-0.06%
2023/03/24	2	45.08	0	0.00	45.15	2	12,834	0.02%
2023/03/23	2	45.25	2	45.38	45.25	0	13,167	0.00%
2023/03/22	1	45.55	5	45.52	45.50	-4	13,439	-0.03%
2023/03/21	21	45.37	1	45.65	45.30	20	13,955	0.14%
2023/03/20	9	45.44	1	45.30	45.20	8	14,144	0.06%
2023/03/17	5	45.35	3	45.27	45.45	2	14,211	0.01%
2023/03/16	23.4	44.75	1	44.50	44.50	22.4	14,219	0.16%
2023/03/15	6.1	46.72	1	46.70	45.80	5.1	14,140	0.04%
2023/03/14	63.1	46.78	99	46.80	46.55	-35.9	14,124	-0.25%
2023/03/13	2	44.00	51	44.72	45.35	-49	13,791	-0.36%
2023/03/10	1.1	44.49	3	44.50	44.40	-1.9	13,477	-0.01%
2023/03/09	0.1	44.70	2	45.20	44.70	-1.9	13,485	-0.01%
2023/03/08	3.4	44.97	1	45.15	45.10	2.4	13,415	0.02%
2023/03/07	33	45.05	12.1	45.09	45.00	21	13,319	0.16%
2023/03/06	0	0.00	2	44.65	44.50	-2	13,125	-0.02%
2023/03/02	0	0.00	11	43.26	43.40	-11	13,007	-0.08%
2023/03/01	1	43.10	0	0.00	43.10	1	13,041	0.01%
2023/02/24	2	43.50	0	0.00	43.50	2	13,046	0.02%
2023/02/23	10	43.45	3	43.55	43.60	7	13,118	0.05%
2023/02/22	2	43.10	0	0.00	43.20	2	13,291	0.02%
2023/02/21	2	43.30	0	0.00	43.45	2	13,412	0.01%
2023/02/20	30	43.39	0	0.00	43.50	30	13,750	0.22%
2023/02/17	30	42.69	0	0.00	42.80	30	14,206	0.21%
2023/02/16	10	43.12	0	0.00	43.10	10	14,818	0.07%
2023/02/15	40	43.13	4	42.90	42.90	36	14,935	0.24%
2023/02/14	17.2	44.00	0	0.00	43.95	17.2	14,645	0.12%
2023/02/13	0	0.00	6	44.13	44.15	-6	14,664	-0.04%
2023/02/10	1	43.80	2	43.80	43.80	-1	14,750	-0.01%
2023/02/09	20	44.50	1	44.50	44.40	19	14,925	0.13%
2023/02/08	2	44.20	0	0.00	44.20	2	14,944	0.01%
2023/02/07	0	0.00	1	44.35	44.35	-1	14,906	-0.01%
2023/02/06	4	43.94	0	43.95	43.95	4	14,902	0.03%
2023/02/03	4.1	44.66	0	0.00	44.20	4.1	14,902	0.03%
2023/02/02	4	44.68	4	44.83	44.95	0	14,847	0.00%
2023/02/01	5	44.94	5	45.18	44.90	0	14,751	0.00%
2023/01/31	4	44.40	11	44.64	44.80	-7	14,533	-0.05%
2023/01/30	1	44.20	2	44.25	44.30	-1	14,397	-0.01%
2023/01/17	0	0.00	3	43.25	43.50	-3	14,281	-0.02%
2023/01/16	1	42.95	1	43.45	43.00	0	14,298	0.00%
2023/01/13	0	0.00	2	43.60	43.00	-2	14,313	-0.01%
2023/01/12	3	43.53	0	0.00	43.40	3	14,410	0.02%
2023/01/11	0	0.00	6	43.47	43.20	-6	14,393	-0.04%
2023/01/09	0	0.00	0	42.60	42.75	0	14,339	0.00%
2023/01/05	1	42.55	0	0.00	42.25	1	14,714	0.01%
2023/01/04	0	0.00	15	42.53	42.70	-15	14,726	-0.10%
2023/01/03	1	42.40	0	0.00	42.60	1	14,803	0.01%
2022/12/30	0	0.00	1	42.40	42.40	-1	14,786	-0.01%
2022/12/29	2.1	41.11	0.4	41.40	41.35	1.7	14,795	0.01%
2022/12/23	11.2	43.10	7	43.05	43.15	4.2	15,177	0.03%
2022/12/22	7	43.00	17.1	43.13	44.00	-10.1	15,033	-0.07%
2022/12/21	6	42.60	6	42.96	43.00	0	14,606	0.00%
2022/12/20	9	41.62	1	42.40	41.50	8	14,020	0.06%
2022/12/19	10	42.58	53.2	42.35	42.00	-43.2	13,648	-0.32%
2022/12/16	19	44.07	12	44.23	43.55	7	13,086	0.05%
2022/12/15	16	44.97	23	44.94	44.75	-7	12,606	-0.06%
2022/12/14	16	43.43	2	43.80	44.20	14	12,315	0.11%
2022/12/13	5	44.45	34	44.27	43.60	-29	12,024	-0.24%
2022/12/12	3	42.18	50	42.12	42.45	-47	11,484	-0.41%
2022/12/09	1	43.25	0	0.00	43.15	1	11,255	0.01%
2022/12/08	12	42.97	4	42.90	43.20	8	11,166	0.07%
2022/12/07	0	0.00	3	43.45	43.10	-3	11,063	-0.03%
2022/12/06	17	43.13	107.1	43.06	42.80	-90.1	10,897	-0.83%	大賣/
2022/12/05	4	42.84	155.1	43.41	43.30	-151.1	10,634	-1.42%	大賣/鉅額交易
2022/12/02	1	40.50	2	40.70	40.50	-1	9,993	-0.01%
2022/12/01	3	40.62	1	40.95	40.50	2	10,017	0.02%
2022/11/30	2.2	40.29	0	0.00	40.25	2.2	9,943	0.02%
2022/11/29	4	40.04	0	0.00	40.15	4	9,927	0.04%
2022/11/28	5	39.66	0	0.00	39.55	5	9,958	0.05%
2022/11/25	20	40.60	0	0.00	40.00	20	10,050	0.20%
2022/11/24	0	0.00	1	40.05	40.05	-1	10,023	-0.01%
2022/11/21	0	0.00	4	39.80	40.15	-4	10,088	-0.04%
2022/11/18	7.1	40.25	3.4	40.30	39.90	3.7	10,079	0.04%
2022/11/17	12	41.05	5	40.97	41.10	7	9,984	0.07%
2022/11/16	14	41.00	3	41.45	40.85	11	9,873	0.11%
2022/11/15	1	41.55	12	41.43	41.30	-11	9,570	-0.11%
2022/11/14	6	40.42	19	40.14	40.80	-13	9,242	-0.14%
2022/11/11	10	39.50	4	40.09	39.25	6	9,020	0.07%
2022/11/09	23	39.80	3	39.87	39.60	20	9,324	0.21%
2022/11/07	0.8	39.40	6	39.20	39.40	-5.2	10,501	-0.05%
2022/11/04	1	37.45	0	37.50	37.45	1	10,317	0.01%
2022/11/03	1	37.60	8	37.70	37.70	-7	10,263	-0.07%
2022/11/02	5	38.40	7	37.91	38.05	-2	10,278	-0.02%
2022/11/01	1	37.40	0	0.00	37.60	1	10,259	0.01%
2022/10/31	14	37.60	5	37.54	37.75	9	10,240	0.09%
2022/10/28	1	38.70	0	0.00	37.80	1	10,252	0.01%
2022/10/27	3	38.45	5.1	38.66	38.85	-2.1	10,283	-0.02%
2022/10/26	4	38.40	10	38.50	38.15	-6	10,434	-0.06%
2022/10/24	0	0.00	1	39.20	38.70	-1	10,661	-0.01%
2022/10/21	20.2	38.70	7	38.64	38.45	13.2	10,610	0.12%
2022/10/20	4	37.46	21	37.41	38.65	-17	10,581	-0.16%
2022/10/19	24	38.73	4.1	38.79	38.15	19.9	10,544	0.19%
2022/10/18	1.7	38.97	1	38.90	38.90	0.7	10,689	0.01%
2022/10/17	10	38.18	10	38.40	39.10	0	10,730	0.00%
2022/10/14	1	38.55	2	39.05	39.10	-1	10,733	-0.01%
2022/10/13	2.5	38.32	6	38.68	37.20	-3.5	10,777	-0.03%
2022/10/12	13	38.47	13	38.50	39.00	0	10,866	0.00%
2022/10/11	0	0.00	42	38.80	38.45	-42	10,944	-0.38%
2022/10/07	0	0.00	7	39.02	39.20	-7	10,890	-0.06%
2022/10/06	2	38.70	0	0.00	39.20	2	10,921	0.02%
2022/10/04	1	38.95	9	38.75	39.30	-8	10,783	-0.07%
2022/10/03	1	37.00	1	37.85	38.10	0	10,661	0.00%
2022/09/30	0	0.00	2	36.53	37.80	-2	10,679	-0.02%
2022/09/29	6	36.03	0	0.00	35.90	6	10,539	0.06%
2022/09/28	7.6	36.02	0	0.00	35.25	7.6	10,558	0.07%
2022/09/26	7.1	37.54	0	0.00	37.20	7.1	10,454	0.07%
2022/09/22	70	38.59	1	39.10	39.00	69	10,588	0.65%
2022/09/21	120	39.46	2	39.70	38.85	118	10,574	1.12%	大買/鉅額交易
2022/09/19	1	39.00	1	39.20	39.00	0	10,591	0.00%
2022/09/15	3	39.55	10	39.37	39.60	-7	10,794	-0.06%
2022/09/14	1	39.00	2	39.65	39.55	-1	10,933	-0.01%
2022/09/13	1	40.00	5	39.84	40.00	-4	11,066	-0.04%
2022/09/12	0	0.00	1	39.75	39.85	-1	11,356	-0.01%
2022/09/08	0	0.00	2	38.88	39.10	-2	11,407	-0.02%
2022/09/07	10	37.69	2	37.50	37.50	8	11,508	0.07%
2022/09/05	4	37.95	33	37.67	37.85	-29	11,855	-0.24%
2022/09/02	28	38.15	37	38.38	38.05	-9	12,013	-0.07%
2022/09/01	6	39.05	9	38.75	38.65	-3	11,982	-0.03%
2022/08/31	4.3	39.45	0	0.00	39.55	4.3	11,877	0.04%
2022/08/30	24	39.65	1	39.60	39.70	23	11,907	0.19%
2022/08/29	7	39.23	3	39.40	39.40	4	11,903	0.03%
2022/08/26	4	40.40	4	40.64	40.45	0	11,929	0.00%
2022/08/25	21	40.30	5	40.25	40.35	16	11,897	0.13%
2022/08/24	0	0.00	29	40.44	40.15	-29	11,867	-0.24%
2022/08/23	13	39.77	0	0.00	39.85	13	11,826	0.11%
2022/08/22	31	40.11	0	0.00	40.15	31	11,853	0.26%
2022/08/19	23	40.61	0	0.00	40.65	23	11,942	0.19%
2022/08/18	21	40.67	30	40.29	40.65	-9	11,930	-0.08%
2022/08/17	30	39.87	46	39.73	39.55	-16	11,527	-0.14%
2022/08/16	8	39.31	1	39.40	39.20	7	11,415	0.06%
2022/08/15	25	39.50	2	40.20	39.90	23	11,331	0.20%
2022/08/12	46	37.96	61	38.06	39.15	-15	10,931	-0.14%
2022/08/11	10	35.50	0	0.00	35.70	10	10,485	0.10%
2022/08/10	0	0.00	1	35.25	35.20	-1	10,598	-0.01%
2022/08/09	1	34.95	0	0.00	35.15	1	10,671	0.01%
2022/08/05	1	34.70	0	0.00	34.90	1	10,838	0.01%
2022/08/04	2	34.10	0	0.00	34.35	2	11,011	0.02%
2022/08/03	3	34.45	0	0.00	34.50	3	11,353	0.03%
2022/08/02	4	35.21	1	35.30	35.10	3	11,533	0.03%
2022/08/01	2	35.93	10	36.24	36.20	-8	11,541	-0.07%
2022/07/29	0	0.00	5	34.80	34.90	-5	11,473	-0.04%
2022/07/28	1	35.25	0	0.00	34.90	1	11,664	0.01%
2022/07/27	1	35.05	0	0.00	35.40	1	11,856	0.01%
2022/07/26	5	35.26	0	0.00	35.10	5	12,006	0.04%
2022/07/25	3	36.20	5	35.86	36.00	-2	12,154	-0.02%
2022/07/22	2	34.90	0	0.00	34.90	2	12,173	0.02%
2022/07/21	4	34.84	3	34.93	35.05	1	12,496	0.01%
2022/07/20	8	34.68	1	34.80	34.85	7	13,085	0.05%
2022/07/19	17	35.89	44	35.74	36.05	-27	13,222	-0.20%
2022/07/18	1	34.70	1	34.30	35.10	0	13,270	0.00%
2022/07/15	2	33.85	9	33.96	33.95	-7	13,581	-0.05%
2022/07/14	1	34.10	0	0.00	34.35	1	14,020	0.01%
2022/07/12	5	34.16	0	0.00	33.80	5	15,070	0.03%
2022/07/11	8	34.65	5	34.62	34.75	3	16,432	0.02%
2022/07/08	2	34.95	10	34.76	35.20	-8	17,518	-0.05%
2022/07/07	3	33.80	10	33.79	34.15	-7	17,960	-0.04%
2022/07/06	5	33.35	30	33.60	33.20	-25	18,262	-0.14%
2022/07/05	5	34.20	2	33.93	34.30	3	18,742	0.02%
2022/07/04	3	33.53	1	33.30	33.40	2	19,064	0.01%
2022/07/01	28	33.88	1	33.50	33.10	27	19,182	0.14%
2022/06/30	1	33.75	80	33.71	33.85	-79	19,088	-0.41%
2022/06/29	3	35.23	6	35.31	35.25	-3	19,044	-0.02%
2022/06/28	3	35.63	13	35.62	35.55	-10	19,123	-0.05%
2022/06/27	1	35.70	24	36.11	36.25	-23	19,247	-0.12%
2022/06/24	25	35.23	12	35.23	35.00	13	19,434	0.07%
2022/06/23	12	34.96	22	35.40	34.90	-10	19,826	-0.05%
2022/06/22	25	36.59	8	35.98	35.30	17	19,939	0.09%
2022/06/21	5	36.80	0	0.00	37.10	5	20,052	0.02%
2022/06/20	18	37.13	22	35.74	35.40	-4	20,063	-0.02%
2022/06/17	18	37.99	0	0.00	38.05	18	20,080	0.09%
2022/06/16	19	40.22	1	38.80	38.55	18	20,302	0.09%
2022/06/15	3	40.08	4	40.55	40.05	-1	20,177	0.00%
2022/06/14	24	40.25	0	0.00	40.10	24	20,186	0.12%
2022/06/13	1	41.85	0	0.00	41.55	1	20,189	0.00%
2022/06/10	5	43.00	2	42.93	43.05	3	20,320	0.01%
2022/06/09	1	43.45	0	0.00	43.50	1	20,501	0.00%
2022/06/08	10	44.03	6	43.94	43.65	4	20,746	0.02%
2022/06/07	5	43.60	0	0.00	43.60	5	21,127	0.02%
2022/06/06	26	43.26	6	42.96	43.50	20	21,937	0.09%
2022/06/02	2	43.15	2	43.13	43.05	0	23,276	0.00%
2022/06/01	1	43.40	0	0.00	43.50	1	24,187	0.00%
2022/05/31	7	43.41	8	43.40	43.40	-1	24,685	0.00%
2022/05/30	6	43.91	19	43.96	43.95	-13	25,052	-0.05%
2022/05/27	10	43.10	4.1	43.25	43.30	6	25,972	0.02%
2022/05/26	14	43.58	7.2	43.48	43.10	6.8	27,434	0.02%
2022/05/25	4	43.85	8	43.87	44.00	-4	28,106	-0.01%
2022/05/24	10	44.85	0	0.00	44.10	10	28,713	0.03%
2022/05/23	1	44.70	0	0.00	44.75	1	29,280	0.00%
2022/05/20	3	43.35	25	43.96	44.00	-22	30,567	-0.07%
2022/05/19	15	42.54	1	42.65	42.80	14	32,307	0.04%
2022/05/18	0	0.00	4	44.46	44.35	-4	32,193	-0.01%
2022/05/17	13	43.94	2	44.10	43.40	11	32,340	0.03%
2022/05/16	18	44.09	25.4	43.65	43.40	-7.4	32,550	-0.02%
2022/05/13	11	44.14	3	43.90	44.05	8	32,778	0.02%
2022/05/12	2	43.83	8	44.16	43.20	-6	32,971	-0.02%
2022/05/11	10	44.37	13	44.53	44.20	-3	33,247	-0.01%
2022/05/10	5	42.05	15	42.76	43.25	-10	33,356	-0.03%
2022/05/09	11	43.71	0	0.00	43.70	11	33,675	0.03%
2022/05/06	33	44.76	5	44.76	45.00	28	33,997	0.08%
2022/05/05	5	45.28	30	45.76	45.90	-25	34,340	-0.07%
2022/05/04	2	44.35	0	0.00	44.25	2	34,184	0.01%
2022/05/03	1	44.80	7	44.36	44.80	-6	34,135	-0.02%
2022/04/29	22.5	44.38	3	44.45	44.40	19.5	34,173	0.06%
2022/04/28	7	44.82	1	44.50	44.40	6	34,662	0.02%
2022/04/27	55.3	44.73	50	44.75	44.40	5.3	34,657	0.02%
2022/04/26	17	46.85	11	46.90	46.20	6	34,331	0.02%
2022/04/25	16.1	48.72	24	49.12	48.50	-7.9	33,674	-0.02%
2022/04/22	19	50.27	8	50.36	50.20	11	33,346	0.03%
2022/04/21	21	51.70	28	51.21	50.60	-7	33,109	-0.02%
2022/04/20	23	52.94	9	53.04	52.20	14	32,891	0.04%
2022/04/19	13	53.02	17	53.56	53.90	-4	32,581	-0.01%
2022/04/18	11	53.82	4	54.43	53.00	7	32,184	0.02%
2022/04/15	76	55.19	33.1	55.66	55.00	43	31,634	0.14%
2022/04/14	7	54.27	29.4	54.29	54.00	-22.4	30,359	-0.07%
2022/04/13	1	52.90	55	52.45	53.00	-54	29,278	-0.18%
2022/04/12	19	51.83	16	51.78	51.70	3	28,859	0.01%
2022/04/11	18	51.53	18	51.55	51.70	0	28,640	0.00%
2022/04/08	1	50.40	9	50.49	51.00	-8	28,184	-0.03%
2022/04/07	34	49.63	1	49.45	48.75	33	27,881	0.12%
2022/04/06	0	0.00	3	49.37	49.80	-3	27,734	-0.01%
2022/04/01	2	49.20	1	49.25	49.50	1	27,704	0.00%
2022/03/31	0	0.00	2	49.00	49.00	-2	27,783	-0.01%
2022/03/30	4	48.69	11	48.67	49.35	-7	27,849	-0.03%
2022/03/29	12	49.02	2	49.43	49.00	10	27,771	0.04%
2022/03/28	22	49.72	42	49.85	49.95	-20	27,694	-0.07%
2022/03/25	48	51.67	14	52.06	52.20	34	27,615	0.12%
2022/03/24	12	51.53	13	51.63	51.70	-1	27,879	0.00%
2022/03/23	16	51.01	7	51.07	51.20	9	28,176	0.03%
2022/03/22	28	51.03	10	51.21	50.90	18	28,074	0.06%
2022/03/21	25	50.57	17	50.70	50.20	8	27,802	0.03%
2022/03/18	1	49.25	4	49.38	49.40	-3	27,719	-0.01%
2022/03/17	3	49.02	2	49.20	49.05	1	28,002	0.00%
2022/03/16	11	48.96	26	48.89	48.65	-15	28,087	-0.05%
2022/03/15	23	48.91	5	49.06	48.40	18	27,987	0.06%
2022/03/14	7	49.99	5	50.24	50.30	2	28,451	0.01%
2022/03/11	3	50.17	2	50.00	49.90	1	28,866	0.00%
2022/03/10	20	49.55	19.4	49.56	49.75	0.6	28,819	0.00%
2022/03/09	40	49.74	16	49.60	49.45	24	28,546	0.08%
2022/03/08	33	51.84	41	52.23	50.10	-8	27,909	-0.03%
2022/03/07	50	52.93	36.2	53.15	52.70	13.9	26,610	0.05%
2022/03/04	10	53.62	17	53.55	53.30	-7	25,975	-0.03%
2022/03/03	6	53.55	8	53.64	53.70	-2	25,921	-0.01%
2022/03/02	28	53.75	56	53.83	53.30	-28	26,163	-0.11%
2022/03/01	90.6	54.02	57	54.12	53.10	33.6	25,806	0.13%
2022/02/25	18	51.71	55.4	52.13	52.40	-37.4	25,171	-0.15%
2022/02/24	34	50.58	57	50.18	50.00	-23	24,996	-0.09%
2022/02/23	50.2	52.52	51	52.16	52.20	-0.9	24,477	0.00%
2022/02/22	39	52.13	56	52.57	51.50	-17	24,043	-0.07%
2022/02/21	42	52.97	60	52.39	53.00	-18	22,923	-0.08%
2022/02/18	8	48.93	1	49.15	49.35	7	21,290	0.03%
2022/02/17	25	48.43	42	48.87	48.70	-17	21,620	-0.08%
2022/02/16	28	48.74	2	49.33	48.60	26	21,735	0.12%
2022/02/15	15	49.45	15	49.39	48.85	0	22,306	0.00%
2022/02/14	20	48.94	13	48.90	49.00	7	23,658	0.03%
2022/02/11	4	48.98	12	49.29	49.00	-8	23,657	-0.03%
2022/02/10	4	49.05	174	49.11	49.05	-170	24,768	-0.69%	大賣/鉅額交易
2022/02/09	3	48.42	14.3	48.67	48.50	-11.3	26,164	-0.04%
2022/02/08	29	47.61	20	47.90	48.05	9	25,747	0.03%
2022/02/07	4	46.61	22.2	46.65	47.50	-18.2	25,531	-0.07%
2022/01/26	5	44.21	4	44.31	44.10	1	25,252	0.00%
2022/01/25	16	44.54	4	44.38	44.20	12	25,659	0.05%
2022/01/24	2	44.75	5	44.69	44.70	-3	26,549	-0.01%
2022/01/21	14	45.74	20	45.66	45.55	-6	26,751	-0.02%
2022/01/20	3	44.67	27	44.54	45.45	-24	26,341	-0.09%
2022/01/19	12	43.76	0	0.00	43.70	12	26,647	0.05%
2022/01/18	0	0.00	20	44.40	44.35	-20	26,715	-0.07%
2022/01/17	1	43.85	0	0.00	44.20	1	26,777	0.00%
2022/01/14	53	44.28	5	44.35	44.25	48	27,100	0.18%
2022/01/13	13	45.21	3	45.33	45.15	10	27,489	0.04%
2022/01/12	0	0.00	2	44.68	44.55	-2	27,455	-0.01%
2022/01/11	4.3	43.98	9	44.02	44.10	-4.8	27,513	-0.02%
2022/01/10	2	44.25	0	0.00	44.05	2	27,959	0.01%
2022/01/07	4	44.64	0	0.00	44.60	4	28,085	0.01%
2022/01/06	4	45.14	1	45.15	45.20	3	28,276	0.01%
2022/01/05	6	45.65	13	45.74	45.05	-7	28,627	-0.02%
2022/01/04	54	45.25	0.3	45.30	45.30	53.7	28,811	0.19%
2022/01/03	6	45.81	4	45.88	45.80	2	28,948	0.01%
2021/12/30	13	46.20	1	46.25	46.25	12	29,092	0.04%
2021/12/29	1.1	46.49	2	46.33	46.35	-0.9	29,190	0.00%
2021/12/28	3	46.35	4	46.33	46.35	-1	29,352	0.00%
2021/12/27	56	46.29	27	46.21	46.15	29	29,712	0.10%
2021/12/24	0	0.00	5	47.10	46.80	-5	29,868	-0.02%
2021/12/22	2	48.08	10	47.98	47.45	-8	30,262	-0.03%
2021/12/21	7	47.69	6	47.76	47.90	1	30,252	0.00%
2021/12/20	51	48.57	55.1	48.59	48.75	-4.1	30,013	-0.01%
2021/12/17	20	48.11	16	48.15	47.65	4	29,641	0.01%
2021/12/16	1	47.05	2	47.13	47.10	-1	29,247	0.00%
2021/12/15	0	0.00	2	47.15	47.00	-2	29,461	-0.01%
2021/12/14	25	47.13	1.1	47.14	46.70	23.9	29,633	0.08%
2021/12/13	13	48.15	4	48.04	47.90	9	29,623	0.03%
2021/12/09	5	47.68	0	0.00	47.30	5	29,827	0.02%
2021/12/08	34	48.13	14	48.85	47.60	20	30,311	0.07%
2021/12/07	6.1	47.73	18.1	47.29	47.95	-12	29,991	-0.04%
2021/12/06	8	46.36	3	46.58	46.20	5	29,525	0.02%
2021/12/03	9.1	46.30	7	46.27	46.20	2.1	29,605	0.01%
2021/12/02	6	46.35	7	46.31	46.30	-1	29,860	0.00%
2021/12/01	10	46.15	1	46.50	46.20	9	29,959	0.03%
2021/11/30	13	46.06	12	46.28	46.05	1	30,063	0.00%
2021/11/29	9	46.09	9	46.69	46.20	0	30,010	0.00%
2021/11/26	20	47.81	62.1	47.96	47.75	-42.1	30,027	-0.14%
2021/11/25	17	47.68	35	47.91	47.65	-18	29,704	-0.06%
2021/11/24	72	46.78	89.6	46.89	47.05	-17.6	29,565	-0.06%
2021/11/23	22.1	45.38	22	45.85	45.65	0.1	29,073	0.00%
2021/11/22	0	0.00	5	43.50	44.65	-5	29,884	-0.02%
2021/11/19	10	44.10	8	44.28	43.70	2	30,030	0.01%
2021/11/18	5	44.67	0	0.00	44.55	5	30,294	0.02%
2021/11/17	19	45.18	3	45.15	45.05	16	30,370	0.05%
2021/11/16	38	46.01	14	46.11	45.45	24	30,546	0.08%
2021/11/15	22	46.94	7.8	46.83	46.75	14.2	30,484	0.05%
2021/11/12	50	48.70	8	48.74	48.30	42	31,117	0.13%
2021/11/11	37	49.24	39.1	49.40	49.40	-2.1	31,100	-0.01%
2021/11/10	3	46.55	14.4	46.93	46.75	-11.4	30,032	-0.04%
2021/11/09	58.5	47.42	64	47.12	46.90	-5.6	30,377	-0.02%
2021/11/08	28	45.64	95	45.29	46.35	-67	29,604	-0.23%
2021/11/05	11	41.82	4	42.08	42.15	7	28,942	0.02%
2021/11/04	5	41.86	31	42.40	42.55	-26	29,010	-0.09%
2021/11/03	5	41.42	22	41.00	41.75	-17	29,328	-0.06%
2021/11/02	104	40.48	114	40.90	40.30	-10	29,348	-0.03%	大買/大賣/
2021/11/01	57.1	41.39	47	41.55	41.10	10.1	29,188	0.03%
2021/10/29	27.7	44.49	12.2	44.09	44.15	15.6	28,525	0.05%
2021/10/28	3	44.90	3	44.93	44.95	0	28,490	0.00%
2021/10/27	1	45.00	42	45.07	45.10	-41	28,676	-0.14%
2021/10/26	5	45.85	4	45.79	45.15	1	28,861	0.00%
2021/10/25	1	45.15	2	45.55	45.15	-1	29,402	0.00%
2021/10/22	7	45.22	1	46.60	45.05	6	30,261	0.02%
2021/10/21	5	46.18	33	46.30	46.30	-28	30,821	-0.09%
2021/10/19	5	44.58	8	44.91	44.50	-3	31,961	-0.01%
2021/10/18	14	45.57	13	46.24	45.00	1	33,279	0.00%
2021/10/15	6	44.85	3	44.88	44.90	3	34,479	0.01%
2021/10/14	2	44.75	1	44.70	44.75	1	35,965	0.00%
2021/10/13	0	0.00	33	44.64	44.60	-33	38,464	-0.09%
2021/10/12	3	44.75	5	44.60	44.60	-2	39,356	-0.01%
2021/10/08	1	44.40	0	0.00	44.55	1	40,508	0.00%
2021/10/07	21	44.50	2	44.50	44.65	19	41,538	0.05%
2021/10/06	10	44.52	2	44.28	44.45	8	43,305	0.02%
2021/10/05	1	44.60	10	44.47	44.90	-9	45,729	-0.02%
2021/10/04	8	44.31	43	45.00	44.20	-35	46,599	-0.08%
2021/10/01	6	45.09	11	45.00	45.10	-5	47,959	-0.01%
2021/09/30	5	45.40	24	45.71	45.85	-19	49,915	-0.04%
2021/09/29	4	45.28	82	44.90	45.00	-78	51,403	-0.15%
2021/09/28	3	45.05	110	45.02	45.00	-107	53,570	-0.20%	大賣/鉅額交易
2021/09/27	42	45.55	30	46.18	45.30	12	57,480	0.02%
2021/09/24	8	45.85	3	45.80	45.70	5	62,167	0.01%
2021/09/23	39	45.73	31	46.21	45.80	8	69,601	0.01%
2021/09/22	19	45.70	7	45.49	45.75	12	76,836	0.02%
2021/09/17	11	47.79	0.4	48.05	47.75	10.6	80,788	0.01%
2021/09/16	11	48.74	5	48.64	48.40	6	82,968	0.01%
2021/09/15	6.1	48.48	4	48.75	48.75	2.1	83,489	0.00%
2021/09/14	25	49.38	11	49.48	49.30	14	84,968	0.02%
2021/09/13	3	50.43	21	50.09	50.50	-18	86,300	-0.02%
2021/09/10	14.4	49.06	16	49.06	48.75	-1.6	86,105	0.00%
2021/09/09	1	47.30	12	47.83	47.90	-11	86,148	-0.01%
2021/09/08	22	47.56	11	48.20	47.05	11	86,592	0.01%
2021/09/07	28	48.67	15	49.67	48.35	13	86,871	0.01%
2021/09/06	5	49.38	10	49.63	49.20	-5	86,924	-0.01%
2021/09/03	11	49.13	17	49.77	48.85	-6	87,286	-0.01%
2021/09/02	21	49.44	7	49.15	48.60	14	87,905	0.02%
2021/09/01	24	50.56	30.1	50.96	50.20	-6.1	88,583	-0.01%
2021/08/31	14	50.36	14	50.29	50.60	0	88,670	0.00%
2021/08/30	60	50.05	66	50.30	49.95	-6	89,428	-0.01%
2021/08/27	16	49.52	30	49.83	50.20	-14	90,186	-0.02%
2021/08/26	95	50.72	51	49.91	49.00	44	90,929	0.05%
2021/08/25	24	47.80	5	48.10	48.10	19	92,275	0.02%
2021/08/24	63	47.20	55	47.51	48.35	8	93,545	0.01%
2021/08/23	30	47.68	27	47.86	47.70	3	96,102	0.00%
2021/08/20	72	46.24	67	46.42	46.00	5	97,374	0.01%
2021/08/19	13.1	47.42	32	47.16	46.55	-18.9	98,081	-0.02%
2021/08/18	24	46.48	22	47.14	48.55	2	98,353	0.00%
2021/08/17	56.1	49.05	24	48.58	47.00	32.1	97,910	0.03%
2021/08/16	56	51.29	27	51.86	50.40	29	97,863	0.03%
2021/08/13	41	52.33	20	52.44	52.30	21	98,613	0.02%
2021/08/12	15	51.97	26	53.02	53.50	-11	99,398	-0.01%
2021/08/11	30	52.15	62	52.08	50.90	-32	100,420	-0.03%
2021/08/10	13	51.25	2	51.60	50.90	11	99,818	0.01%
2021/08/09	36	51.95	24	52.07	51.50	12	101,040	0.01%
2021/08/06	8	51.00	17	51.01	51.00	-9	102,182	-0.01%
2021/08/05	31	51.14	15	51.14	50.90	16	103,966	0.02%
2021/08/04	32	53.04	4	52.10	52.20	28	105,230	0.03%
2021/08/03	22	53.22	16	53.37	53.50	6	108,385	0.01%
2021/08/02	18	53.26	23	53.37	54.10	-5	110,971	0.00%
2021/07/30	37	53.22	22	53.14	52.00	15	111,955	0.01%
2021/07/29	19.1	52.09	54	52.21	53.60	-34.9	113,192	-0.03%
2021/07/28	83	51.52	77	52.00	51.30	6	114,079	0.01%
2021/07/27	30	51.87	9	52.36	51.60	21	115,128	0.02%
2021/07/26	29	53.18	34	53.09	52.80	-5	116,132	0.00%
2021/07/23	27	54.77	36	55.00	55.20	-9	116,839	-0.01%
2021/07/22	112	55.56	98	55.23	53.60	14	116,605	0.01%	大買/
2021/07/21	60	58.44	57	58.97	56.50	3	116,067	0.00%
2021/07/20	110	59.06	70	59.01	58.40	40	115,458	0.03%	大買/
2021/07/19	159	60.82	184	60.46	60.00	-25	115,103	-0.02%	大買/大賣/
2021/07/16	104	58.46	40	58.76	58.30	64	115,684	0.06%	大買/
2021/07/15	130	56.87	118	57.03	58.50	12	116,177	0.01%	大買/大賣/
2021/07/14	68	54.69	75	54.71	54.40	-7	116,278	-0.01%
2021/07/13	152	58.19	122	59.13	56.30	30	116,504	0.03%	大買/大賣/
2021/07/12	117.1	60.07	121	60.31	59.60	-3.9	116,141	0.00%	大買/大賣/
2021/07/09	46	57.36	65	57.58	56.90	-19	114,318	-0.02%
2021/07/08	81	57.95	96	57.84	58.00	-15	115,233	-0.01%
2021/07/07	89	58.08	66	58.53	57.10	23	114,284	0.02%
2021/07/06	72	59.89	18	59.99	59.50	54	113,346	0.05%
2021/07/05	166	61.41	118	61.68	60.50	48	112,774	0.04%	大買/大賣/
2021/07/02	189	60.96	189.3	61.09	59.90	-0.3	112,517	0.00%	大買/大賣/
2021/07/01	159.2	60.29	208.1	60.57	60.30	-48.9	110,796	-0.04%	大買/大賣/
2021/06/30	471.3	61.10	449	61.00	59.50	22.4	106,551	0.02%	大買/大賣/
2021/06/29	356	56.09	401	56.98	57.90	-45	99,335	-0.05%	大買/大賣/
2021/06/28	165	51.18	211.5	51.24	52.70	-46.5	92,252	-0.05%	大買/大賣/
2021/06/25	130	48.31	207.2	48.58	47.95	-77.2	88,275	-0.09%	大買/大賣/
2021/06/24	125.5	47.05	75	47.30	46.50	50.5	86,098	0.06%	大買/
2021/06/23	97	47.54	71	48.96	45.80	26	85,332	0.03%
2021/06/22	58.1	47.02	99	47.42	48.00	-40.9	83,604	-0.05%
2021/06/21	36	44.52	45	44.38	43.80	-9	81,795	-0.01%
2021/06/18	44	45.63	26.4	45.77	45.50	17.6	81,400	0.02%
2021/06/17	44	46.19	53	46.75	45.95	-9	80,959	-0.01%
2021/06/16	57	47.07	67	47.16	45.75	-10	80,404	-0.01%
2021/06/15	51	46.55	21	46.79	47.05	30	79,901	0.04%
2021/06/11	49	46.52	11	46.10	45.95	38	79,516	0.05%
2021/06/10	45	45.39	43	45.81	46.55	2	79,163	0.00%
2021/06/09	45	46.51	130	45.94	45.75	-85	78,380	-0.11%	大賣/
2021/06/08	25	48.65	44	48.01	47.80	-19	77,628	-0.02%
2021/06/07	69	47.77	44	46.48	47.60	25	77,228	0.03%
2021/06/04	102	48.90	99	49.06	48.60	3	76,205	0.00%	大買/
2021/06/03	83	49.30	72	49.55	48.80	11	75,253	0.01%
2021/06/02	108	49.07	106	49.40	49.05	2	74,534	0.00%	大買/大賣/
2021/06/01	46	46.89	66	46.59	47.90	-20	72,757	-0.03%
2021/05/31	104	47.76	66	46.95	46.00	38	72,920	0.05%	大買/
2021/05/28	21	44.17	39	44.36	44.95	-18	70,381	-0.03%
2021/05/27	46	41.87	45	41.48	40.90	1	69,091	0.00%
2021/05/26	20	40.43	21	40.15	40.70	-1	68,443	0.00%
2021/05/25	1	39.60	8	40.33	39.75	-7	67,979	-0.01%
2021/05/24	27	40.06	29	40.17	40.20	-2	67,863	0.00%
2021/05/21	47	39.66	47	39.65	40.30	0	67,958	0.00%
2021/05/20	62	39.97	55	40.09	39.50	7	66,983	0.01%
2021/05/19	80	40.71	68	40.56	41.50	12	65,721	0.02%
2021/05/18	20	37.50	7	37.54	37.75	13	64,142	0.02%
2021/05/17	38	34.49	66	34.54	34.35	-28	63,937	-0.04%
2021/05/14	30	37.77	66	37.87	37.40	-36	62,629	-0.06%
2021/05/13	72	39.80	76	40.04	39.35	-4	60,892	-0.01%
2021/05/12	123	45.20	42	45.54	43.70	81	58,931	0.14%	大買/
2021/05/11	217	50.65	185	49.99	48.55	32	57,459	0.06%	大買/大賣/
2021/05/10	73	51.53	114.8	51.44	53.00	-41.8	54,145	-0.08%	大賣/
2021/05/07	146	48.47	136	48.19	49.40	10	51,262	0.02%	大買/大賣/
2021/05/06	101	48.31	88	48.43	49.45	13	49,859	0.03%	大買/
2021/05/05	118.4	46.38	121	46.05	45.95	-2.6	48,126	-0.01%	大買/大賣/
2021/05/04	98.2	45.89	82	47.56	43.70	16.2	46,697	0.03%
2021/05/03	171	49.39	105	49.69	48.45	66	45,015	0.15%	大買/大賣/
2021/04/29	61	47.97	44.4	48.25	48.00	16.6	43,382	0.04%
2021/04/28	36.1	47.23	113	46.41	46.45	-77	41,922	-0.18%	大賣/
2021/04/27	62	48.54	41.1	48.69	47.85	20.9	41,642	0.05%
2021/04/26	65.4	47.65	36.1	47.93	48.70	29.3	40,781	0.07%
2021/04/23	71	46.68	70	46.79	45.70	1	39,893	0.00%
2021/04/22	73	50.17	128	51.47	48.30	-55	38,942	-0.14%	大賣/
2021/04/21	88	47.56	89.4	47.11	48.00	-1.4	35,741	0.00%
2021/04/20	106.4	45.37	63	45.62	46.50	43.4	34,540	0.13%	大買/
2021/04/19	53	45.09	21	45.91	46.05	32	33,267	0.10%
2021/04/16	25	41.71	41.5	41.61	41.90	-16.5	31,918	-0.05%
2021/04/15	3	40.50	8	40.51	40.15	-5	30,497	-0.02%
2021/04/14	44	40.25	37	40.27	39.95	7	30,141	0.02%
2021/04/13	21.4	39.81	19	39.60	39.55	2.4	28,521	0.01%
2021/04/12	25	40.72	18	40.74	40.80	7	28,017	0.02%
2021/04/09	37.8	39.06	50	39.39	38.50	-12.2	26,927	-0.05%
2021/04/08	150	40.29	50.8	39.23	39.35	99.2	26,031	0.38%	大買/
2021/04/07	52	36.81	91.1	36.80	37.85	-39.1	24,214	-0.16%
2021/04/06	35	33.99	93	34.45	34.45	-58	22,297	-0.26%
2021/04/01	44	31.20	23	31.43	31.35	21	22,073	0.10%
2021/03/31	7	31.13	4	30.95	31.35	3	22,107	0.01%
2021/03/30	5	30.85	2	31.05	31.10	3	21,953	0.01%
2021/03/29	31	30.45	0	0.00	30.50	31	22,022	0.14%
2021/03/26	5	29.70	5.2	29.80	29.80	-0.2	23,036	0.00%
2021/03/25	15	29.61	10	29.65	29.65	5	23,726	0.02%
2021/03/24	1	29.40	0	0.00	29.40	1	24,143	0.00%
2021/03/23	1	29.70	6	29.85	29.90	-5	24,409	-0.02%
2021/03/22	6	29.52	11	29.68	29.70	-5	24,926	-0.02%
2021/03/19	15	29.37	0	0.00	29.35	15	25,487	0.06%
2021/03/18	0	0.00	16	29.82	29.75	-16	25,978	-0.06%
2021/03/17	10	29.25	2	29.70	29.70	8	26,973	0.03%
2021/03/16	43	29.50	54	29.50	29.55	-11	28,297	-0.04%
2021/03/15	0	0.00	2	30.40	30.35	-2	28,818	-0.01%
2021/03/12	4	30.60	6	30.33	30.60	-2	29,225	-0.01%
2021/03/11	10	30.73	10	30.95	30.60	0	30,507	0.00%
2021/03/10	16	30.25	17	30.34	30.40	-1	31,505	0.00%
2021/03/09	6	30.42	5.5	30.40	30.35	0.5	32,527	0.00%
2021/03/08	45	29.89	19	29.92	29.55	26	32,658	0.08%
2021/03/05	51	31.29	77.2	30.81	30.20	-26.2	32,969	-0.08%
2021/03/04	35	32.79	28.6	32.96	32.80	6.4	33,058	0.02%
2021/03/03	4	31.18	27	31.26	31.60	-23	32,025	-0.07%
2021/03/02	37	30.69	11	31.59	30.45	26	33,205	0.08%
2021/02/26	12	31.38	22	31.51	31.20	-10	33,433	-0.03%
2021/02/25	13	30.74	22	31.00	30.90	-9	33,046	-0.03%
2021/02/24	40	30.81	0	0.00	30.35	40	33,029	0.12%
2021/02/23	22	30.68	12	30.83	30.85	10	32,714	0.03%
2021/02/22	0	0.00	1	29.00	29.45	-1	32,028	0.00%
2021/02/19	11	27.47	0.3	27.85	28.20	10.7	31,837	0.03%
2021/02/18	30	27.53	0	0.00	27.85	30	31,859	0.09%
2021/02/17	0	0.00	69	26.89	27.65	-69	31,818	-0.22%
2021/02/05	10	25.45	12.2	25.36	25.50	-2.2	31,545	-0.01%
2021/02/02	62	26.07	0	0.00	26.45	62	32,400	0.19%
2021/02/01	6	26.00	12	25.45	26.20	-6	32,775	-0.02%
2021/01/28	0	0.00	15	25.25	25.40	-15	33,332	-0.05%
2021/01/25	8	26.90	0	0.00	27.15	8	35,725	0.02%
2021/01/22	3	25.25	9	25.55	25.90	-6	36,213	-0.02%
2021/01/21	1	26.30	6	26.13	25.90	-5	36,365	-0.01%
2021/01/20	5	25.98	2	25.78	25.85	3	37,058	0.01%
2021/01/19	6	27.23	6.4	27.27	27.10	-0.4	36,744	0.00%
2021/01/18	9	27.22	17	27.25	27.45	-8	36,641	-0.02%
2021/01/15	1	27.30	7	27.99	27.95	-6	36,487	-0.02%
2021/01/13	6	28.77	1	28.45	28.65	5	36,306	0.01%
2021/01/12	15	30.22	5	30.25	29.65	10	35,776	0.03%
2021/01/11	0	0.00	7	30.84	30.85	-7	35,532	-0.02%
2021/01/08	7	30.44	1	31.00	30.85	6	35,398	0.02%
2021/01/07	9	30.92	1	30.60	30.80	8	35,250	0.02%
2021/01/06	1	30.70	11	30.03	29.90	-10	34,962	-0.03%
2021/01/05	17	31.47	6	31.20	30.90	11	35,339	0.03%
2021/01/04	1	30.75	3	30.75	31.00	-2	35,400	-0.01%
2020/12/31	101	31.05	7	30.51	31.30	94	35,206	0.27%	大買/
2020/12/30	6	31.54	15	31.58	30.95	-9	34,896	-0.03%
2020/12/29	14	30.68	4	31.06	31.00	10	34,474	0.03%
2020/12/28	11	30.29	16	30.34	30.25	-5	34,001	-0.01%
2020/12/25	3	30.95	0	0.00	30.65	3	33,585	0.01%
2020/12/24	5	31.25	3	31.32	31.10	2	33,198	0.01%
2020/12/23	3	31.05	6	31.16	31.25	-3	32,986	-0.01%
2020/12/22	25	31.70	8	32.86	30.85	17	32,667	0.05%
2020/12/21	21	32.50	10	32.50	32.40	11	31,440	0.03%
2020/12/18	11	32.08	17	32.11	31.85	-6	30,695	-0.02%
2020/12/17	10	31.84	6	31.83	32.00	4	30,285	0.01%
2020/12/16	4	31.80	4	31.98	32.00	0	29,947	0.00%
2020/12/15	14	31.53	4	31.43	30.95	10	29,343	0.03%
2020/12/14	7	30.91	2	31.05	30.90	5	28,754	0.02%
2020/12/11	11	31.78	16	32.25	31.35	-5	28,210	-0.02%
2020/12/10	67	32.98	67	32.61	32.10	0	27,234	0.00%
2020/12/09	19	31.75	7.1	32.10	32.00	11.9	25,915	0.05%
2020/12/08	20	31.11	13	31.21	31.10	7	25,320	0.03%
2020/12/07	20	31.66	26	32.00	31.00	-6	24,861	-0.02%
2020/12/04	80	30.55	16	30.28	30.60	64	23,494	0.27%
2020/12/03	15	29.44	32	29.01	29.20	-17	22,316	-0.08%
2020/12/02	2	27.85	4	27.81	27.80	-2	21,321	-0.01%
2020/12/01	65	27.91	35	28.09	27.95	30	20,950	0.14%
2020/11/30	10	28.15	21.3	28.17	28.10	-11.3	20,195	-0.06%
2020/11/27	23	26.66	6.5	26.83	26.85	16.5	19,182	0.09%
2020/11/26	21	25.53	107	26.29	26.35	-86	18,505	-0.46%	大賣/
2020/11/25	14	24.59	31.2	24.71	24.85	-17.2	16,813	-0.10%
2020/11/24	5	23.88	1	23.90	23.75	4	16,303	0.02%
2020/11/23	4	23.74	8	24.08	24.30	-4	16,140	-0.02%
2020/11/20	14	23.75	10	23.79	23.75	4	15,843	0.03%
2020/11/19	4	23.95	0	0.00	24.05	4	15,636	0.03%
2020/11/18	2	24.80	0	0.00	24.60	2	15,415	0.01%
2020/11/17	31	24.67	32	24.67	24.65	-1	15,220	-0.01%
2020/11/16	17	23.89	40	23.97	24.15	-23	15,186	-0.15%
2020/11/13	3	24.30	4	24.19	24.15	-1	15,049	-0.01%
2020/11/12	13	24.52	11	24.66	24.75	2	14,918	0.01%
2020/11/11	10	24.95	3	24.68	24.65	7	14,680	0.05%
2020/11/10	6	24.88	24	25.11	24.90	-18	14,494	-0.12%
2020/11/09	16	24.63	11	24.79	24.85	5	13,952	0.04%
2020/11/06	18	24.13	12.7	24.19	24.10	5.3	13,465	0.04%
2020/11/05	3	24.18	21	24.09	23.85	-18	13,083	-0.14%
2020/11/04	17.2	24.21	31	23.97	24.50	-13.9	12,721	-0.11%
2020/11/03	72	24.11	71.8	23.96	24.10	0.2	12,087	0.00%
2020/11/02	27	22.90	22.2	22.95	23.15	4.8	10,669	0.04%
2020/10/30	5	22.10	40	22.24	21.90	-35	9,912	-0.35%
2020/10/29	11	22.99	3	22.73	22.65	8	9,077	0.09%
2020/10/28	6	23.14	3	22.98	22.90	3	8,635	0.03%
2020/10/27	0	0.00	4	21.36	21.50	-4	7,762	-0.05%
2020/10/26	2	21.10	3	21.00	21.05	-1	7,681	-0.01%
2020/10/23	1	21.00	6	21.10	21.00	-5	7,646	-0.07%
2020/10/22	1	20.65	2	20.65	20.65	-1	7,590	-0.01%
2020/10/21	4	21.39	7	21.38	21.30	-3	7,424	-0.04%
2020/10/20	1	20.35	0	0.00	20.35	1	7,186	0.01%
2020/10/19	2	20.80	0	0.00	20.80	2	7,118	0.03%
2020/10/16	2	21.10	0	0.00	21.15	2	7,049	0.03%
2020/10/15	0	0.00	2	21.63	21.60	-2	6,976	-0.03%
2020/10/14	4	22.20	3	22.15	22.00	1	6,894	0.01%
2020/10/13	23	22.11	31	22.47	22.30	-8	6,791	-0.12%
2020/10/12	2	21.45	8	21.88	22.00	-6	6,033	-0.10%
2020/10/07	1	19.70	0	0.00	19.75	1	5,705	0.02%
2020/10/06	2	19.85	2	20.05	19.90	0	5,832	0.00%
2020/09/29	1	19.20	0	0.00	19.50	1	6,006	0.02%
2020/09/28	0	0.00	1	19.05	19.05	-1	5,984	-0.02%
2020/09/25	2	18.95	0	0.00	18.95	2	6,021	0.03%
2020/09/24	4	19.35	0	0.00	19.10	4	6,006	0.07%
2020/09/23	0	0.00	2	20.10	20.00	-2	5,953	-0.03%
2020/09/22	0	0.00	2	20.15	20.20	-2	5,992	-0.03%
2020/09/21	1	20.70	2	20.70	20.65	-1	6,179	-0.02%
2020/09/16	1	20.55	0	0.00	20.60	1	7,068	0.01%
2020/09/15	4	20.54	0	0.00	20.50	4	7,356	0.05%
2020/09/14	1	20.75	0	0.00	20.70	1	7,588	0.01%
2020/09/11	5	21.73	50	22.20	21.40	-45	7,495	-0.60%
2020/09/10	50	22.70	0	0.00	22.90	50	7,258	0.69%
2020/09/09	0	0.00	7	22.74	22.85	-7	7,234	-0.10%
2020/09/04	2	21.65	0	0.00	21.65	2	7,277	0.03%
2020/09/03	0	0.00	1	22.30	22.10	-1	7,259	-0.01%
2020/08/28	1	21.30	0	0.00	21.25	1	7,154	0.01%
2020/08/27	0	0.00	1	21.05	21.00	-1	7,174	-0.01%
2020/08/25	3	21.55	1	21.55	21.60	2	7,170	0.03%
2020/08/21	0	0.00	0.1	21.40	21.35	-0.1	7,316	0.00%
2020/08/20	0	0.00	1	20.50	20.55	-1	7,288	-0.01%
2020/08/19	9.4	20.91	5	21.01	20.85	4.4	7,141	0.06%
2020/08/18	4.3	21.41	0	0.00	21.40	4.3	7,074	0.06%
2020/08/17	0	0.00	3	21.25	21.35	-3	7,102	-0.04%
2020/08/14	0.3	21.70	0	0.00	21.60	0.3	7,079	0.00%
2020/08/13	0.3	22.00	0	0.00	21.80	0.3	7,062	0.00%
2020/08/12	0.4	22.30	0	0.00	22.10	0.4	7,016	0.01%
2020/08/11	7	22.81	0	0.00	22.20	7	6,987	0.10%
2020/08/10	8.4	22.43	0.2	22.60	22.50	8.2	6,916	0.12%
2020/08/07	2	22.20	12	22.26	22.25	-10	6,928	-0.14%
2020/08/06	5	22.55	6	22.60	22.70	-1	6,895	-0.01%
2020/08/03	2	22.78	0	0.00	22.65	2	6,994	0.03%
2020/07/31	2	23.40	1	23.20	23.25	1	6,990	0.01%
2020/07/30	11	23.34	4	23.36	23.65	7	7,009	0.10%
2020/07/29	51	22.65	2	22.75	22.50	49	7,039	0.70%
2020/07/28	5	21.99	1	22.10	22.00	4	7,185	0.06%
2020/07/27	4	22.69	4	23.13	22.65	0	7,211	0.00%
2020/07/23	1	24.40	20	24.43	24.25	-19	7,201	-0.26%
2020/07/22	0	0.00	9	24.49	24.60	-9	7,312	-0.12%
2020/07/21	0	0.00	21	24.45	24.60	-21	7,340	-0.29%
2020/07/20	1	24.60	0	0.00	24.55	1	7,341	0.01%
2020/07/17	3	24.77	0	0.00	24.60	3	7,342	0.04%
2020/07/15	0	0.00	12.5	24.94	25.05	-12.5	7,408	-0.17%
2020/07/14	11.3	25.80	0	0.00	25.80	11.3	7,402	0.15%
2020/07/13	3.3	26.07	20	26.20	26.00	-16.8	7,330	-0.23%
2020/07/10	9	26.99	11	26.89	26.70	-2	7,282	-0.03%
2020/07/09	7	27.39	50	27.20	27.30	-43	7,226	-0.60%
2020/07/08	1	26.80	59	26.76	26.80	-58	7,106	-0.82%
2020/07/07	0	0.00	1	26.80	26.80	-1	7,175	-0.01%
2020/07/06	14	26.80	0	0.00	26.90	14	7,267	0.19%
2020/07/03	13	26.64	5.3	26.65	26.85	7.7	7,334	0.10%
2020/07/02	0.3	26.95	1	26.90	26.95	-0.7	7,345	-0.01%
2020/07/01	1	27.00	0	0.00	27.10	1	7,375	0.01%
2020/06/30	22	26.99	25	27.08	27.10	-3	7,451	-0.04%
2020/06/29	1	25.70	4	26.04	26.35	-3	7,246	-0.04%
2020/06/24	10	25.80	2	25.80	26.05	8	6,930	0.12%
2020/06/23	22	25.30	1	25.30	25.40	21	6,650	0.32%
2020/06/22	21	25.76	1	25.90	25.25	20	6,309	0.32%
2020/06/19	7	26.39	1	26.85	26.00	6	6,023	0.10%
2020/06/18	3	27.02	1.1	27.00	26.95	1.9	5,733	0.03%
2020/06/16	1	27.15	2	27.23	27.30	-1	5,803	-0.02%
2020/06/15	0	0.00	2	28.25	27.15	-2	5,907	-0.03%
2020/06/11	1	27.90	5	27.55	27.55	-4	5,802	-0.07%
2020/06/10	2	27.70	0	0.00	27.65	2	5,761	0.03%
2020/06/09	1	28.10	0	0.00	27.80	1	5,891	0.02%
2020/06/08	0	0.00	11	27.40	27.40	-11	5,930	-0.19%
2020/06/04	0	0.00	3	27.73	27.80	-3	6,053	-0.05%
2020/06/03	1	27.35	3	27.40	27.40	-2	6,053	-0.03%
2020/06/02	3	26.85	0	0.00	26.85	3	6,039	0.05%
2020/05/28	1	27.70	2	27.45	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	4	27.15	1	27.30	27.30	3	6,171	0.05%
2020/05/22	2	27.18	0	0.00	27.00	2	6,212	0.03%
2020/05/21	0	0.00	4	26.88	26.95	-4	6,149	-0.07%
2020/05/20	5	26.82	66	26.19	26.85	-61	6,132	-0.99%
2020/05/15	2	25.65	0	0.00	25.55	2	6,073	0.03%
2020/05/14	1	25.90	3	26.30	25.80	-2	6,044	-0.03%
2020/05/12	2	27.10	0	0.00	26.80	2	6,009	0.03%
2020/05/08	1	27.05	3	27.00	26.95	-2	5,899	-0.03%
2020/05/07	1	27.25	0	27.40	27.35	1	5,826	0.02%
2020/05/06	13	27.20	0	0.00	27.05	13	5,794	0.22%
2020/05/04	1	27.50	7	27.20	27.50	-6	5,677	-0.11%
2020/04/30	5	26.70	0	0.00	26.65	5	5,504	0.09%
2020/04/28	0	0.00	2	26.70	26.30	-2	5,407	-0.04%
2020/04/27	2	26.10	13	26.02	26.40	-11	5,454	-0.20%
2020/04/24	10	25.10	0	0.00	25.40	10	5,347	0.19%
2020/04/22	1	24.80	0	0.00	25.50	1	5,315	0.02%
2020/04/17	1	25.60	0	0.00	25.50	1	5,337	0.02%
2020/04/16	5	25.65	0	0.00	25.70	5	5,325	0.09%
2020/04/15	6	25.93	2	25.65	26.15	4	5,295	0.08%
2020/04/10	1	25.45	0	0.00	25.40	1	5,271	0.02%
2020/04/09	11	24.88	0	0.00	25.40	11	5,270	0.21%
2020/04/06	5	24.40	1	24.35	24.30	4	5,104	0.08%
2020/04/01	4	25.40	0	0.00	25.00	4	5,046	0.08%
2020/03/31	2	26.30	2	26.90	26.90	0	5,005	0.00%
2020/03/27	10	26.86	7	26.79	26.70	3	5,279	0.06%
2020/03/24	0	0.00	1	26.80	26.70	-1	5,833	-0.02%
2020/03/23	2	24.90	1	25.45	25.30	1	5,947	0.02%
2020/03/19	3	24.20	1	24.20	24.20	2	5,993	0.03%
2020/03/18	2	27.40	5	27.40	26.85	-3	6,004	-0.05%
2020/03/17	0	0.00	2	27.30	27.45	-2	5,971	-0.03%
2020/03/13	6	27.28	3	28.30	28.40	3	5,943	0.05%
2020/03/11	0	0.00	1	30.55	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	2	29.85	30.05	-2	5,682	-0.04%
2020/03/09	0	0.00	2	29.70	29.90	-2	5,685	-0.04%
2020/03/02	0	0.00	1	31.35	31.40	-1	5,709	-0.02%
2020/02/27	0	0.00	3	31.73	30.90	-3	5,635	-0.05%
2020/02/24	2	31.25	0	0.00	31.20	2	5,476	0.04%
2020/02/19	0	0.00	1	31.05	31.10	-1	5,482	-0.02%
2020/02/14	30	30.58	0	0.00	30.45	30	5,730	0.52%
2020/02/13	1	30.35	0	0.00	30.15	1	5,722	0.02%
2020/02/10	11	29.13	0	0.00	29.15	11	5,679	0.19%
2020/02/07	0	0.00	1	29.25	29.25	-1	5,679	-0.02%
2020/02/06	0	0.00	32	29.45	29.55	-32	5,693	-0.56%
2020/02/05	5	29.18	4	29.10	29.10	1	5,720	0.02%
2020/02/03	0	0.00	1	29.15	29.35	-1	5,708	-0.02%
2020/01/30	1	30.05	2	30.08	29.80	-1	5,888	-0.02%
2020/01/20	6	31.18	1	31.10	31.10	5	5,774	0.09%
2020/01/16	10	31.60	0	0.00	31.55	10	5,771	0.17%
2020/01/15	1	31.70	0	0.00	31.65	1	5,814	0.02%
2020/01/13	7	31.46	6	31.94	31.95	1	5,823	0.02%
2020/01/10	10	31.20	2	31.15	31.25	8	5,934	0.13%
2020/01/06	1	31.20	14	31.35	31.20	-13	5,879	-0.22%
2020/01/03	2	31.43	19	31.87	31.40	-17	5,842	-0.29%
2020/01/02	1	32.10	11	32.20	32.10	-10	5,790	-0.17%
2019/12/31	28	32.11	0	0.00	32.05	28	5,811	0.48%
2019/12/30	1	32.40	1	32.35	32.30	0	5,817	0.00%
2019/12/27	0	0.00	1	31.95	31.85	-1	5,766	-0.02%
2019/12/25	0	0.00	12	32.61	32.30	-12	5,873	-0.20%
2019/12/24	0	0.00	12	32.04	32.60	-12	5,872	-0.20%
2019/12/23	10	32.55	0	0.00	32.55	10	5,758	0.17%
2019/12/20	25	31.84	0	0.00	31.75	25	5,649	0.44%
2019/12/18	2	31.35	1	31.45	31.40	1	5,345	0.02%
2019/12/17	0	0.00	9	30.63	30.70	-9	5,184	-0.17%
2019/12/16	11	30.79	0	0.00	30.85	11	5,103	0.22%
2019/12/13	11	30.25	5	30.45	30.45	6	4,980	0.12%
2019/12/10	8	29.66	0	0.00	29.30	8	4,850	0.16%
2019/12/09	0	0.00	5	31.10	30.75	-5	4,738	-0.11%
2019/12/06	0	0.00	2	30.43	30.70	-2	4,670	-0.04%
2019/12/05	0	0.00	5	29.75	29.80	-5	4,555	-0.11%
2019/12/04	17	29.68	0	0.00	29.75	17	4,502	0.38%
2019/12/03	1	29.40	0	0.00	29.90	1	4,430	0.02%
2019/12/02	2	28.40	0	0.00	28.35	2	4,264	0.05%
2019/11/27	2	29.55	0	0.00	29.50	2	4,243	0.05%
2019/11/22	5	29.70	0	0.00	29.70	5	4,231	0.12%
2019/11/21	0	0.00	1	30.25	29.85	-1	4,313	-0.02%
2019/11/20	0	0.00	2	30.63	30.40	-2	4,381	-0.05%
2019/11/19	0	0.00	1	29.80	30.25	-1	4,450	-0.02%
2019/11/18	0	0.00	6	29.36	29.75	-6	4,483	-0.13%
2019/11/15	8	28.99	0	0.00	29.50	8	4,528	0.18%
2019/11/14	4	29.39	18	29.76	29.50	-14	4,530	-0.31%
2019/11/13	2	31.20	5	31.31	30.85	-3	4,419	-0.07%
2019/11/12	21	32.50	0	0.00	32.40	21	4,372	0.48%
2019/11/06	0	0.00	1	32.85	32.75	-1	4,686	-0.02%
2019/11/05	11	32.52	0	0.00	32.90	11	4,697	0.23%
2019/11/04	14	32.66	25.6	32.60	32.55	-11.6	4,700	-0.25%
2019/10/31	10	32.75	1	32.90	32.90	9	4,690	0.19%
2019/10/30	11	32.50	0	0.00	32.50	11	4,689	0.23%
2019/10/29	6	34.13	0	0.00	33.25	6	4,613	0.13%
2019/10/24	2	33.80	0.1	33.85	33.85	1.9	4,536	0.04%
2019/10/23	7	33.83	6	33.79	33.90	1	4,556	0.02%
2019/10/22	0	0.00	2	33.45	33.30	-2	4,585	-0.04%
2019/10/21	1.2	33.58	0	0.00	33.60	1.2	4,619	0.02%
2019/10/18	1	33.25	0	0.00	33.15	1	4,716	0.02%
2019/10/17	0.2	33.95	10	33.85	33.95	-9.9	4,541	-0.22%
2019/10/16	2	33.93	0	0.00	33.85	2	4,544	0.04%
2019/10/15	1	34.15	1	33.85	33.85	0	4,557	0.00%
2019/10/14	0.3	33.90	2	33.70	34.00	-1.7	4,540	-0.04%
2019/10/09	3	33.60	3	33.28	33.20	0	4,487	0.00%
2019/10/07	0	0.00	1	33.05	33.30	-1	4,426	-0.02%
2019/10/04	2.4	32.48	0	0.00	32.50	2.4	4,375	0.05%
2019/10/03	1.2	32.96	2	32.95	32.95	-0.8	4,342	-0.02%
2019/10/02	9.2	33.33	0	0.00	33.20	9.2	4,308	0.21%
2019/10/01	2.3	33.51	4	33.94	33.10	-1.7	4,232	-0.04%
2019/09/27	9.2	35.13	3	34.85	34.75	6.2	4,071	0.15%
2019/09/26	2	35.25	2	35.10	35.25	0	3,985	0.00%
2019/09/25	3.2	36.10	30	36.08	36.00	-26.9	3,866	-0.69%
2019/09/24	0	0.00	11	38.00	38.05	-11	3,689	-0.30%
2019/09/23	0	0.00	2	38.90	38.35	-2	3,681	-0.05%
2019/09/18	3	39.60	0	0.00	39.40	3	3,794	0.08%
2019/09/16	12	39.00	0	0.00	39.95	12	4,111	0.29%
2019/09/12	0	0.00	3	38.93	38.80	-3	4,061	-0.07%
2019/09/10	0	0.00	1	38.65	38.50	-1	4,256	-0.02%
2019/09/09	0	0.00	1	38.60	38.50	-1	4,329	-0.02%
2019/09/06	8	38.99	1	38.90	38.80	7	4,413	0.16%
2019/09/05	21	38.85	6	38.95	38.75	15	4,448	0.34%
2019/09/04	7	39.53	0	0.00	39.25	7	4,457	0.16%
2019/09/03	10	39.30	0	0.00	39.40	10	4,526	0.22%
2019/09/02	6	38.60	0	0.00	38.75	6	4,470	0.13%
2019/08/29	2	38.15	0	0.00	38.15	2	4,418	0.05%
2019/08/28	0	0.00	8	38.20	38.10	-8	4,423	-0.18%
2019/08/27	1	38.20	0	0.00	38.10	1	4,431	0.02%
2019/08/23	10	38.25	1	38.65	38.15	9	4,287	0.21%
2019/08/22	7	39.46	0	0.00	39.20	7	4,191	0.17%
2019/08/20	11	40.60	10	40.50	40.50	1	4,042	0.02%
2019/08/14	20	43.20	0	0.00	42.50	20	4,120	0.49%
2019/08/12	0	0.00	21	45.81	45.70	-21	3,959	-0.53%
2019/08/08	1	45.70	0	0.00	45.70	1	3,913	0.03%
2019/08/07	5	45.60	10	45.70	45.70	-5	3,919	-0.13%
2019/08/06	0	0.00	2	45.40	45.65	-2	4,015	-0.05%
2019/08/02	0	0.00	13	45.82	45.90	-13	4,040	-0.32%
2019/07/31	1	46.25	0	0.00	46.25	1	4,118	0.02%
2019/07/30	10	46.22	0	0.00	46.00	10	4,175	0.24%
2019/07/24	10	46.15	3	45.95	46.00	7	4,352	0.16%
2019/07/23	5	47.03	3	46.82	46.80	2	4,290	0.05%
2019/07/22	5	47.06	11	46.98	46.80	-6	4,266	-0.14%
2019/07/18	0	0.00	1	45.95	45.85	-1	4,170	-0.02%
2019/07/17	10	45.98	0	0.00	45.75	10	4,206	0.24%
2019/07/16	6	45.50	0	0.00	45.55	6	4,203	0.14%
2019/07/15	1	45.20	0	0.00	45.25	1	4,246	0.02%
2019/07/11	2	45.10	3	45.05	45.15	-1	4,536	-0.02%
2019/07/10	0	0.00	1	45.30	45.45	-1	4,629	-0.02%
2019/07/09	13	45.30	0	0.00	45.45	13	4,723	0.28%
2019/07/08	5	45.10	0	0.00	45.05	5	4,804	0.10%
2019/07/02	0	0.00	31	45.44	45.45	-31	5,195	-0.60%
2019/07/01	1	45.40	0	0.00	45.50	1	5,207	0.02%
2019/06/28	0	0.00	19	45.32	45.30	-19	5,252	-0.36%
2019/06/27	8	46.05	25	46.00	45.95	-17	5,257	-0.32%
2019/06/26	0	0.00	3	46.35	46.40	-3	5,218	-0.06%
2019/06/25	25	46.49	0	0.00	46.75	25	5,301	0.47%
2019/06/24	0	0.00	10	45.95	46.50	-10	5,417	-0.18%
2019/06/21	2	46.05	0	0.00	46.40	2	5,328	0.04%
2019/06/19	16	46.23	0	0.00	45.80	16	5,252	0.30%
2019/06/17	15	45.87	0	0.00	45.85	15	5,770	0.26%
2019/06/13	0	0.00	1	45.15	45.15	-1	5,961	-0.02%
2019/06/11	0	0.00	2	44.85	45.00	-2	6,142	-0.03%
2019/06/05	0	0.00	5	44.00	44.00	-5	6,099	-0.08%
2019/06/03	5	44.05	0	0.00	43.90	5	6,154	0.08%
2019/05/30	1	44.10	1	44.20	44.00	0	6,275	0.00%
2019/05/24	10	44.00	0	0.00	43.80	10	6,473	0.15%
2019/05/23	9	45.11	1	45.40	44.05	8	6,541	0.12%
2019/05/22	5	44.35	2	44.50	44.65	3	6,421	0.05%
2019/05/20	1	44.55	11	44.66	43.95	-10	6,497	-0.15%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/14	0	0.00	5	43.90	43.80	-5	6,884	-0.07%
2019/05/13	5	43.60	3	43.70	43.70	2	7,035	0.03%
2019/05/10	0	0.00	2	43.85	43.85	-2	7,139	-0.03%
2019/05/09	4	43.80	0	0.00	43.85	4	7,167	0.06%
2019/05/08	8	44.16	1	44.45	43.90	7	7,191	0.10%
2019/05/07	4	44.44	3	44.52	44.25	1	7,231	0.01%
2019/05/06	2	44.70	0	0.00	44.40	2	7,482	0.03%
2019/05/03	0.1	44.00	1	43.90	44.00	-0.9	7,359	-0.01%
2019/05/02	1	43.85	0	0.00	43.80	1	7,425	0.01%
2019/04/30	0.1	43.85	0	0.00	43.85	0.1	7,471	0.00%
2019/04/24	2	43.80	0	0.00	43.85	2	7,751	0.03%
2019/04/23	1	43.80	0	0.00	43.80	1	7,892	0.01%
2019/04/22	2	43.80	0	0.00	43.75	2	7,954	0.03%
2019/04/19	2	43.70	0	0.00	43.70	2	8,131	0.02%
2019/04/18	1	43.75	1	43.80	43.70	0	8,276	0.00%
2019/04/15	0	0.00	4	43.83	43.60	-4	8,982	-0.04%
2019/04/12	2	44.08	3	43.92	44.00	-1	9,087	-0.01%
2019/04/11	5	44.11	10	43.88	44.00	-5	9,154	-0.05%
2019/04/10	8	44.40	0	0.00	44.15	8	9,091	0.09%
2019/04/09	4	44.29	0	0.00	44.20	4	9,093	0.04%
2019/04/08	7	45.14	0	0.00	44.80	7	9,010	0.08%
2019/04/02	2	45.28	2	45.55	45.55	0	9,222	0.00%
2019/04/01	2	45.48	2	45.10	45.10	0	9,445	0.00%
2019/03/29	2	45.28	2	45.45	45.45	0	9,629	0.00%
2019/03/28	3	45.32	2	44.95	44.95	1	9,955	0.01%
2019/03/27	105	45.85	103	45.82	45.55	2	9,886	0.02%	大買/大賣/
2019/03/25	0	0.00	26	45.49	45.95	-26	9,644	-0.27%
2019/03/22	3	46.57	16	46.28	46.15	-13	9,617	-0.14%
2019/03/21	4	47.19	2	47.23	46.80	2	9,505	0.02%
2019/03/20	43	46.64	6	46.87	47.25	37	9,335	0.40%
2019/03/18	1	44.65	2	44.25	44.65	-1	8,758	-0.01%
2019/03/15	1	43.35	2	43.23	43.90	-1	8,722	-0.01%
2019/03/14	0	0.00	6	42.98	43.40	-6	8,673	-0.07%
2019/03/12	1	43.60	1	43.80	43.50	0	8,700	0.00%
2019/03/11	1	43.80	0	0.00	43.70	1	8,757	0.01%
2019/03/08	5	43.85	1	43.70	43.85	4	8,866	0.05%
2019/03/06	1	43.85	0	0.00	43.85	1	9,303	0.01%
2019/03/05	6	44.59	0	0.00	44.10	6	9,506	0.06%
2019/03/04	0	0.00	7	44.70	44.70	-7	9,893	-0.07%
2019/02/27	1	43.95	0	0.00	44.00	1	10,492	0.01%
2019/02/26	2	44.05	1	44.10	44.00	1	10,566	0.01%
2019/02/19	1	43.85	5	44.23	43.85	-4	10,492	-0.04%
2019/02/18	0	0.00	3	44.40	43.75	-3	10,555	-0.03%
2019/02/15	4	44.53	0	0.00	44.00	4	10,721	0.04%
2019/02/14	2	44.85	0	0.00	44.55	2	10,780	0.02%
2019/02/13	2	45.58	0	0.00	45.65	2	10,803	0.02%
2019/02/12	4	44.86	1	45.30	45.55	3	10,689	0.03%
2019/02/11	4	43.73	6	44.03	43.95	-2	10,492	-0.02%
2019/01/30	1	43.70	0	0.00	43.90	1	10,399	0.01%
2019/01/29	3	43.40	3	43.70	43.65	0	10,456	0.00%
2019/01/25	4	44.38	2	44.60	43.85	2	10,632	0.02%
2019/01/24	0	0.00	1	45.65	45.50	-1	10,507	-0.01%
2019/01/23	1	45.10	1	45.45	45.40	0	10,602	0.00%
2019/01/22	3	46.10	2	46.03	45.70	1	10,682	0.01%
2019/01/21	2	47.08	0	0.00	46.65	2	10,850	0.02%
2019/01/18	1	46.25	1	46.75	46.85	0	11,045	0.00%
2019/01/17	1	45.95	6	46.38	46.10	-5	11,343	-0.04%
2019/01/16	3	47.12	1	47.80	46.80	2	11,832	0.02%
2019/01/15	3	46.87	3	47.65	48.00	0	11,916	0.00%
2019/01/14	2	47.55	0	0.00	47.55	2	12,217	0.02%
2019/01/11	2	47.40	2	47.50	47.55	0	12,817	0.00%
2019/01/10	3	47.67	5	47.48	46.75	-2	13,226	-0.02%
2019/01/09	5	46.78	6	46.74	47.20	-1	13,256	-0.01%
2019/01/08	40	46.26	12	46.67	46.80	28	13,112	0.21%
2019/01/07	2	44.40	0	0.00	45.00	2	12,778	0.02%
2019/01/04	1	42.80	12	43.69	43.80	-11	12,633	-0.09%
2019/01/03	8	43.34	12	43.32	43.30	-4	12,793	-0.03%
2019/01/02	1	42.05	0	0.00	42.40	1	12,962	0.01%
2018/12/28	5	41.95	0	0.00	42.05	5	13,152	0.04%
2018/12/27	0	0.00	1	42.05	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	3	41.30	3	41.85	41.85	0	14,400	0.00%
2018/12/24	5	43.03	5	42.60	42.00	0	14,374	0.00%
2018/12/22	12	43.77	11	43.92	43.35	1	14,453	0.01%
2018/12/21	6	43.87	20	43.35	42.85	-14	14,682	-0.10%
2018/12/20	1	41.95	0	0.00	42.00	1	14,589	0.01%
2018/12/19	2	42.00	0	0.00	42.00	2	14,930	0.01%
2018/12/18	0	0.00	2	41.93	42.00	-2	15,294	-0.01%
2018/12/14	0	0.00	1	42.25	42.30	-1	16,742	-0.01%
2018/12/13	8	42.35	0	0.00	42.25	8	17,014	0.05%
2018/12/11	0	0.00	3	42.00	42.05	-3	17,110	-0.02%
2018/12/10	2	41.63	2	41.75	42.00	0	17,110	0.00%
2018/12/07	1	41.85	2	42.20	42.00	-1	17,289	-0.01%
2018/12/06	7	41.89	0	0.00	42.00	7	17,399	0.04%
2018/12/05	2	42.45	2	42.50	42.35	0	17,502	0.00%
2018/12/04	16	43.62	1	43.60	43.05	15	17,561	0.09%
2018/12/03	3	43.37	3	43.50	43.50	0	17,574	0.00%
2018/11/30	9	43.31	13	43.68	42.70	-4	17,586	-0.02%
2018/11/29	7	43.45	6	43.79	42.85	1	17,471	0.01%
2018/11/28	1	41.20	30	41.30	42.00	-29	17,670	-0.16%
2018/11/27	1	41.00	2	41.60	42.05	-1	17,497	-0.01%
2018/11/26	5	40.84	7	42.36	43.00	-2	17,106	-0.01%
2018/11/22	3	43.40	2	42.75	42.80	1	16,619	0.01%
2018/11/21	8	43.56	6	43.30	43.55	2	16,659	0.01%
2018/11/20	12	44.79	12	44.82	44.40	0	16,773	0.00%
2018/11/19	7	45.14	6	45.35	44.90	1	16,999	0.01%
2018/11/16	12.4	45.03	7	44.90	44.65	5.4	17,340	0.03%
2018/11/15	27	44.91	24	45.49	44.85	3	17,387	0.02%
2018/11/14	21	45.56	18	45.85	45.10	3	17,459	0.02%
2018/11/12	1	45.10	0	0.00	43.95	1	17,616	0.01%
2018/11/09	3	45.90	4	45.80	45.80	-1	17,949	-0.01%
2018/11/08	10	45.50	11	45.95	45.50	-1	18,561	-0.01%
2018/11/07	1	45.00	0	0.00	45.00	1	18,827	0.01%
2018/11/06	16	45.93	11	45.49	44.80	5	19,151	0.03%
2018/11/05	2	45.78	4	46.08	45.50	-2	19,218	-0.01%
2018/11/02	10	46.23	10	45.95	45.35	0	19,466	0.00%
2018/11/01	1	43.80	2	43.85	44.90	-1	19,434	-0.01%
2018/10/31	5	44.07	2	43.50	43.40	3	19,750	0.02%
2018/10/30	11	43.45	10	43.11	43.15	1	19,967	0.01%
2018/10/29	2	43.60	7	44.36	43.25	-5	19,877	-0.03%
2018/10/26	12	43.68	8	43.79	43.30	4	19,683	0.02%
2018/10/25	35	43.48	28	43.65	43.20	7	19,475	0.04%
2018/10/24	17.5	47.55	9	48.50	46.95	8.5	19,131	0.04%
2018/10/23	0	0.00	3	51.17	50.90	-3	18,589	-0.02%
2018/10/22	10	51.72	14	52.21	51.30	-4	18,459	-0.02%
2018/10/19	25	49.54	30.2	49.67	51.30	-5.2	18,041	-0.03%
2018/10/18	23	46.92	42	46.90	48.60	-19	17,362	-0.11%
2018/10/17	35	47.71	22	46.78	46.00	13	16,799	0.08%
2018/10/16	11	47.98	9	47.71	47.80	2	16,704	0.01%
2018/10/15	4	47.80	15	47.49	47.30	-11	16,678	-0.07%
2018/10/12	5	46.21	14	46.96	47.05	-9	16,635	-0.05%
2018/10/11	10	46.16	5	46.41	45.25	5	16,853	0.03%
2018/10/09	3	48.57	10	48.40	50.20	-7	16,566	-0.04%
2018/10/05	3.3	49.89	2	49.60	50.60	1.3	16,074	0.01%
2018/10/04	13	50.80	11	50.80	51.30	2	15,838	0.01%
2018/10/03	45	52.29	20	53.21	49.00	25	15,498	0.16%
2018/10/01	19	51.81	18	51.93	53.10	1	14,804	0.01%
2018/09/28	28	53.90	25	53.67	53.50	3	14,574	0.02%
2018/09/27	14	52.99	38	52.63	54.80	-24	14,303	-0.17%
2018/09/26	26	52.35	14	52.11	52.00	12	14,006	0.09%
2018/09/25	44	54.48	38	53.83	54.00	6	13,820	0.04%
2018/09/21	29	52.58	27	52.95	53.20	2	13,491	0.01%
2018/09/20	41	51.38	79	51.14	52.50	-38	13,152	-0.29%
2018/09/19	73	48.87	93	48.85	50.30	-20	12,459	-0.16%
2018/09/18	49	45.93	4	46.61	46.60	45	11,924	0.38%
2018/09/17	17	44.99	1	44.90	44.80	16	11,743	0.14%
2018/09/13	1	44.80	2	44.48	44.50	-1	11,874	-0.01%
2018/09/12	18	45.14	11	44.18	44.40	7	11,834	0.06%
2018/09/11	0	0.00	2	42.75	43.75	-2	11,729	-0.02%
2018/09/10	1	42.45	5	43.10	42.15	-4	11,960	-0.03%
2018/09/07	1	43.60	1	43.05	43.00	0	12,155	0.00%
2018/09/05	1	43.55	0	0.00	43.60	1	12,709	0.01%
2018/09/04	12	43.14	7	43.51	43.25	5	12,711	0.04%
2018/09/03	24	43.63	20	43.65	43.00	4	12,843	0.03%
2018/08/31	11	46.40	0	0.00	46.40	11	12,800	0.09%
2018/08/28	2	46.80	4	46.91	47.00	-2	13,420	-0.01%
2018/08/24	3	45.70	2	45.55	45.50	1	14,879	0.01%
2018/08/23	0	0.00	7	49.02	49.10	-7	14,732	-0.05%
2018/08/22	15	49.85	21	49.52	49.00	-6	14,544	-0.04%
2018/08/21	1	47.85	0	0.00	47.85	1	14,216	0.01%
2018/08/20	0	0.00	11	47.85	48.35	-11	14,206	-0.08%
2018/08/17	3	47.58	2	47.78	47.70	1	14,116	0.01%
2018/08/16	10	48.11	6	48.37	47.55	4	14,007	0.03%
2018/08/15	26	48.39	27.3	48.63	48.65	-1.3	13,820	-0.01%
2018/08/14	28	47.69	50	46.84	48.60	-22	13,596	-0.16%
2018/08/13	11	44.27	33	44.86	44.20	-22	12,965	-0.17%
2018/08/10	6	44.18	37	44.18	44.45	-31	12,769	-0.24%
2018/08/09	55	42.56	17	42.99	43.05	38	12,528	0.30%
2018/08/08	18	43.13	19	43.66	42.30	-1	12,499	-0.01%
2018/08/07	5	42.58	52	42.45	42.55	-47	12,519	-0.38%
2018/08/06	40	41.02	35.2	41.49	43.20	4.8	12,948	0.04%
2018/08/03	6	40.08	16	39.70	39.90	-10	12,645	-0.08%
2018/08/02	11	38.56	0	0.00	38.45	11	12,563	0.09%
2018/08/01	1	38.10	1	38.60	38.80	0	12,662	0.00%
2018/07/31	0	0.00	1	38.70	38.35	-1	12,712	-0.01%
2018/07/26	1	38.60	4	38.46	38.60	-3	13,125	-0.02%
2018/07/23	0	0.00	2	36.53	36.60	-2	13,824	-0.01%
2018/07/20	5	37.20	2	37.50	37.00	3	14,122	0.02%
2018/07/19	2	38.98	1	39.15	38.40	1	14,329	0.01%
2018/07/18	2	39.08	2	38.63	39.05	0	14,832	0.00%
2018/07/17	6	38.73	11	38.52	38.75	-5	15,220	-0.03%
2018/07/12	3	36.60	1	36.60	36.50	2	15,573	0.01%
2018/07/10	1	36.80	4	36.66	37.10	-3	15,879	-0.02%
2018/07/09	10	36.43	12	36.63	36.95	-2	15,965	-0.01%
2018/07/06	0	0.00	1	36.20	36.05	-1	16,078	-0.01%
2018/07/05	4	36.70	2	37.50	36.05	2	16,341	0.01%
2018/07/04	4	37.09	4	37.03	37.10	0	16,748	0.00%
2018/07/03	1	36.00	140	35.85	35.75	-139	17,135	-0.81%	大賣/鉅額交易
2018/07/02	0	0.00	40	36.89	36.40	-40	17,310	-0.23%
2018/06/28	2	36.35	0	0.00	36.15	2	18,103	0.01%
2018/06/27	11	36.98	3	36.80	37.10	8	18,199	0.04%
2018/06/26	2	36.60	551	36.20	36.65	-549	18,140	-3.03%	大賣/鉅額交易
2018/06/25	2	36.85	4	36.88	36.50	-2	18,113	-0.01%
2018/06/22	2	37.93	1	37.65	37.60	1	18,084	0.01%
2018/06/21	20	38.93	0	0.00	38.80	20	18,300	0.11%
2018/06/20	4	38.79	22	39.11	38.60	-18	18,450	-0.10%
2018/06/19	35	40.22	12	40.28	39.75	23	18,457	0.12%
2018/06/15	35	40.01	9	39.27	40.00	26	18,233	0.14%
2018/06/14	23	39.47	14	39.51	38.20	9	17,948	0.05%
2018/06/13	17	38.52	0	0.00	38.90	17	17,594	0.10%
2018/06/12	0	0.00	1	37.65	37.65	-1	17,398	-0.01%
2018/06/11	1	37.10	0	0.00	36.85	1	17,491	0.01%
2018/06/08	14	39.18	6	38.88	37.95	8	17,661	0.05%
2018/06/07	2	38.50	0	0.00	37.85	2	17,384	0.01%
2018/06/06	1	37.85	0	0.00	38.00	1	17,431	0.01%
2018/06/05	2	37.28	7	37.26	37.50	-5	17,499	-0.03%
2018/06/04	3	38.25	6	37.23	37.60	-3	17,321	-0.02%
2018/06/01	20	34.62	38	34.66	35.70	-18	16,652	-0.11%
2018/05/30	20	32.18	0	0.00	32.30	20	16,880	0.12%
2018/05/29	0	0.00	2	32.60	32.75	-2	17,850	-0.01%
2018/05/28	1	31.95	0	0.00	31.90	1	18,877	0.01%
2018/05/25	103	32.41	0	0.00	32.10	103	18,965	0.54%	大買/鉅額交易
2018/05/24	2	32.95	20	33.10	32.60	-18	19,129	-0.09%
2018/05/23	20	32.65	0	0.00	32.55	20	19,353	0.10%
2018/05/21	1	33.70	9	33.68	33.50	-8	19,442	-0.04%
2018/05/17	4	34.15	5	33.93	33.85	-1	19,265	-0.01%
2018/05/16	6	34.00	11	33.80	33.80	-5	19,165	-0.03%
2018/05/15	6	34.11	7	34.26	34.00	-1	19,094	-0.01%
2018/05/14	169	34.78	15	33.67	33.35	154	18,926	0.81%	大買/鉅額交易
2018/05/11	9	34.17	9	34.19	34.80	0	18,371	0.00%
2018/05/10	166	34.04	7	34.71	34.10	159	18,209	0.87%	大買/鉅額交易
2018/05/09	6	33.68	5	34.10	33.90	1	18,001	0.01%
2018/05/08	3	33.05	0	0.00	33.50	3	17,997	0.02%
2018/05/07	42	33.01	45	32.96	33.25	-3	17,972	-0.02%
2018/05/04	5	32.05	0	0.00	32.25	5	17,775	0.03%
2018/05/03	3	33.35	4	32.91	32.75	-1	17,692	-0.01%
2018/05/02	6	33.55	1	33.70	33.80	5	17,796	0.03%
2018/04/30	4	33.94	8	34.09	34.00	-4	17,715	-0.02%
2018/04/27	2	32.45	12	32.41	32.80	-10	17,368	-0.06%
2018/04/26	21	32.01	10	32.31	31.75	11	17,300	0.06%
2018/04/25	1	31.45	161	30.96	32.40	-160	17,058	-0.94%	大賣/鉅額交易
2018/04/24	70	31.82	26	32.43	31.35	44	16,798	0.26%
2018/04/23	74	34.64	17	34.52	34.75	57	16,371	0.35%
2018/04/20	2	33.03	2	33.35	32.70	0	15,968	0.00%
2018/04/19	366	32.94	6	32.62	33.20	360	15,831	2.27%	大買/鉅額交易
2018/04/18	3	30.53	5	30.80	30.85	-2	15,481	-0.01%
2018/04/17	8	30.28	8.1	30.67	30.05	-0.1	15,607	0.00%
2018/04/16	9	30.76	5	30.70	30.40	4	15,837	0.03%
2018/04/13	0	0.00	14	31.74	31.35	-14	16,144	-0.09%
2018/04/12	13	31.65	5	32.25	31.75	8	16,733	0.05%
2018/04/11	1	31.85	5	31.64	32.40	-4	17,304	-0.02%
2018/04/10	20	32.78	12	32.50	31.60	8	17,095	0.05%
2018/04/09	8	31.63	17	31.46	32.50	-9	16,695	-0.05%
2018/04/03	8	30.59	3	30.82	30.45	5	16,402	0.03%
2018/04/02	5	30.56	13	30.69	30.65	-8	16,248	-0.05%
2018/03/31	6	30.15	3.2	30.15	29.70	2.8	15,958	0.02%
2018/03/30	0	0.00	4	29.00	29.00	-4	15,797	-0.03%
2018/03/29	0	0.00	8	27.80	27.85	-8	15,592	-0.05%
2018/03/27	2	27.50	8	27.83	28.30	-6	15,603	-0.04%
2018/03/26	2	27.23	1.1	27.21	26.80	0.9	15,503	0.01%
2018/03/23	2	28.05	1	28.25	28.25	1	15,275	0.01%
2018/03/21	8	28.80	2	29.03	28.50	6	14,990	0.04%
2018/03/20	3	28.77	1	28.50	28.60	2	14,864	0.01%
2018/03/19	0	0.00	4	28.55	28.50	-4	14,709	-0.03%
2018/03/16	10	29.35	12	29.13	28.90	-2	14,564	-0.01%
2018/03/15	11	30.07	4	29.55	29.40	7	14,478	0.05%
2018/03/14	12	29.15	18	29.22	29.75	-6	14,263	-0.04%
2018/03/13	0	0.00	4	28.45	28.45	-4	13,827	-0.03%
2018/03/12	9	28.22	0	0.00	28.80	9	13,710	0.07%
2018/03/09	13	28.15	22	27.59	27.50	-9	13,492	-0.07%
2018/03/08	7	28.72	3	28.58	28.60	4	13,144	0.03%
2018/03/07	2	29.25	6	28.59	27.95	-4	12,914	-0.03%
2018/03/06	10	28.95	4	28.68	28.80	6	12,618	0.05%
2018/03/05	18	30.20	12	29.98	29.40	6	12,248	0.05%
2018/03/02	24	28.02	33	28.12	28.80	-9	11,497	-0.08%
2018/03/01	6	26.98	19	26.59	27.70	-13	10,438	-0.12%
2018/02/27	1	25.10	2	25.75	25.20	-1	9,336	-0.01%
2018/02/26	2	25.70	11	25.56	25.35	-9	9,170	-0.10%
2018/02/23	13	25.22	50	25.64	25.00	-37	8,916	-0.41%
2018/02/22	23	24.79	10	24.65	24.50	13	8,601	0.15%
2018/02/21	11	24.33	2	24.45	24.50	9	8,393	0.11%
2018/02/09	1.6	21.95	0	0.00	21.95	1.6	8,075	0.02%
2018/02/07	2	22.15	1	22.10	22.00	1	8,097	0.01%
2018/02/06	3	21.37	1	22.30	21.30	2	8,053	0.02%
2018/02/05	0	0.00	19	22.63	23.05	-19	7,867	-0.24%
2018/02/02	0	0.00	1	23.85	23.55	-1	7,844	-0.01%
2018/02/01	1	23.90	0	0.00	23.75	1	7,852	0.01%
2018/01/31	1	23.20	0	0.00	24.40	1	7,812	0.01%
2018/01/30	11	23.59	0	0.00	23.65	11	7,702	0.14%
2018/01/26	6	24.14	7	24.25	24.20	-1	7,752	-0.01%
2018/01/25	5	24.68	13	24.96	24.60	-8	8,332	-0.10%
2018/01/24	12	23.66	6	23.84	24.00	6	8,182	0.07%
2018/01/23	5	23.23	1	23.05	22.85	4	8,008	0.05%
2018/01/22	2	23.50	57.3	23.55	23.55	-55.3	7,906	-0.70%
2018/01/19	3	24.00	6	24.50	24.35	-3	7,803	-0.04%
2018/01/17	17	24.29	0	0.00	24.00	17	7,678	0.22%
2018/01/16	80	24.99	3	24.80	24.75	77	7,543	1.02%
2018/01/15	0	0.00	6	24.74	24.90	-6	7,515	-0.08%
2018/01/12	1	24.80	0	0.00	24.90	1	7,532	0.01%
2018/01/11	5	25.41	7	25.20	25.20	-2	7,472	-0.03%
2018/01/10	6	25.65	3	25.33	25.30	3	7,221	0.04%
2018/01/09	10	25.27	0	0.00	24.80	10	6,780	0.15%
2018/01/08	15	25.15	5.1	24.94	24.85	9.9	6,332	0.16%
2018/01/05	1	23.10	10	23.02	23.50	-9	5,586	-0.16%
2018/01/04	10	21.55	0	0.00	21.50	10	4,821	0.21%
2018/01/03	0	0.00	5	22.10	21.90	-5	4,714	-0.11%
2018/01/02	5	22.30	35	22.16	22.00	-30	4,589	-0.65%

〈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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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

群益金鼎-高雄 券商分點個股進出 群益金鼎-高雄 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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析