大成鋼 (2027)-群益金鼎-東大券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799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－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	1.1	33.02	0	0.00	33.45	1.1	7,500	0.01%
2024/11/20	3	34.05	2	33.70	33.45	1	7,295	0.01%
2024/11/19	5	33.55	3	34.12	33.45	2	6,900	0.03%
2024/11/18	14	34.10	14	34.40	34.45	0	6,480	0.00%
2024/11/15	2	32.68	0	0.00	32.55	2	6,026	0.03%
2024/11/14	3.2	32.80	0	0.00	32.65	3.2	5,903	0.05%
2024/11/11	6	35.65	6.5	35.70	35.50	-0.5	5,597	-0.01%
2024/11/08	1	35.35	2	35.30	35.05	-1	5,477	-0.02%
2024/11/07	46.5	36.26	31	36.74	35.50	15.5	5,377	0.29%
2024/11/06	2	33.03	1	34.30	34.15	1	4,877	0.02%
2024/11/05	2	32.60	1	32.90	32.65	1	4,715	0.02%
2024/11/01	0	0.00	10	32.40	32.80	-10	4,972	-0.20%
2024/10/29	3	32.70	0	0.00	32.80	3	5,214	0.06%
2024/10/25	1	32.45	19	32.79	32.40	-18	5,426	-0.33%
2024/10/23	0	0.00	1	33.05	33.20	-1	5,694	-0.02%
2024/10/21	0	0.00	0.1	33.30	33.20	-0.1	6,247	0.00%
2024/10/17	2	33.60	4	33.90	33.90	-2	6,909	-0.03%
2024/10/15	1	33.25	0	0.00	33.15	1	7,077	0.01%
2024/10/07	0	0.00	1	35.20	35.70	-1	7,349	-0.01%
2024/10/04	1	35.40	0	0.00	35.60	1	7,383	0.01%
2024/10/01	0	0.00	2	35.08	35.30	-2	7,377	-0.03%
2024/09/30	3	35.42	1	34.65	34.65	2	7,390	0.03%
2024/09/27	1	35.85	3.6	35.39	35.50	-2.6	7,441	-0.03%
2024/09/26	0	0.00	1	33.75	33.60	-1	7,262	-0.01%
2024/09/10	0	0.00	11.2	32.37	32.10	-11.2	7,535	-0.15%
2024/09/09	0	0.00	5	33.20	33.15	-5	7,537	-0.07%
2024/09/06	3	33.75	0	0.00	33.70	3	7,574	0.04%
2024/09/05	0.4	34.00	0	0.00	33.80	0.4	7,663	0.01%
2024/09/04	0.6	34.30	0	0.00	34.00	0.6	7,747	0.01%
2024/09/02	0	0.00	3	35.90	35.65	-3	7,879	-0.04%
2024/08/30	3	36.25	0	0.00	36.50	3	7,898	0.04%
2024/08/26	2	35.78	0	0.00	35.70	2	7,923	0.03%
2024/08/23	1	35.30	0	0.00	35.40	1	7,943	0.01%
2024/08/16	1	34.60	4	34.60	34.70	-3	8,964	-0.03%
2024/08/14	0	0.00	2	34.85	34.80	-2	10,875	-0.02%
2024/08/13	1	34.55	0	0.00	34.45	1	11,088	0.01%
2024/08/12	1	34.95	5	34.97	35.00	-4	11,135	-0.04%
2024/08/09	0	0.00	2	34.95	34.90	-2	11,199	-0.02%
2024/08/08	2	34.80	1	34.75	34.75	1	11,209	0.01%
2024/08/07	0	0.00	1	35.35	35.30	-1	11,195	-0.01%
2024/08/06	4	34.44	0	0.00	34.60	4	11,196	0.04%
2024/08/05	1	36.05	37	36.16	34.20	-36	11,104	-0.32%
2024/08/02	40	38.26	25	38.90	38.20	15	10,904	0.14%
2024/08/01	1	39.25	1	39.30	39.45	0	10,773	0.00%
2024/07/30	3	39.02	1	39.25	39.50	2	10,558	0.02%
2024/07/29	1	39.30	3.1	39.20	39.15	-2.1	10,517	-0.02%
2024/07/26	19	39.57	16	39.35	39.60	3	10,409	0.03%
2024/07/23	2	39.08	3.1	39.23	39.50	-1.1	10,265	-0.01%
2024/07/22	1	38.50	0	0.00	38.95	1	9,969	0.01%
2024/07/19	3	38.90	1.4	38.91	39.00	1.6	9,743	0.02%
2024/07/18	5.2	39.31	4.7	38.85	39.20	0.5	9,635	0.00%
2024/07/17	4	38.23	4	38.26	38.30	0	9,208	0.00%
2024/07/16	0	0.00	4	37.83	37.75	-4	9,072	-0.04%
2024/07/15	25	37.79	20	37.65	37.65	5	9,209	0.05%
2024/07/12	2	37.10	1	36.90	36.95	1	9,406	0.01%
2024/07/09	1	36.50	1	36.65	36.65	0	9,578	0.00%
2024/07/08	2	36.75	0.1	36.85	37.00	1.9	9,536	0.02%
2024/07/04	0	0.00	16	36.74	36.80	-16	9,542	-0.17%
2024/07/02	1	36.05	0	0.00	36.40	1	9,697	0.01%
2024/07/01	0	0.00	1	36.45	36.45	-1	9,745	-0.01%
2024/06/28	0	0.00	1	36.10	35.90	-1	9,773	-0.01%
2024/06/26	0	0.00	20	36.13	36.05	-20	9,964	-0.20%
2024/06/21	2	36.90	0	0.00	36.80	2	9,956	0.02%
2024/06/20	0.5	36.80	0	0.00	36.90	0.5	9,754	0.01%
2024/06/19	2	36.65	1	36.55	36.55	1	9,883	0.01%
2024/06/17	0	0.00	2	36.90	37.00	-2	10,037	-0.02%
2024/06/11	11	37.70	0	0.00	37.75	11	10,102	0.11%
2024/06/04	1	37.80	1	37.80	37.80	0	9,988	0.00%
2024/06/03	0	0.00	2	38.05	38.15	-2	9,999	-0.02%
2024/05/29	0	0.00	0.4	38.20	38.30	-0.4	9,969	0.00%
2024/05/28	10	38.30	1	38.20	38.15	9	9,928	0.09%
2024/05/27	2	38.25	9	38.40	38.45	-7	9,781	-0.07%
2024/05/24	4	38.53	2	38.45	38.25	2	9,652	0.02%
2024/05/23	4	38.35	9.9	38.54	39.35	-5.9	9,528	-0.06%
2024/05/22	8	39.21	2	39.50	39.30	6	9,230	0.07%
2024/05/21	14	39.96	7.3	39.78	40.05	6.7	8,857	0.08%
2024/05/20	30	39.98	123.1	39.47	40.05	-93.1	8,250	-1.13%	大賣/
2024/05/15	0	0.00	1	37.15	37.05	-1	6,700	-0.01%
2024/05/14	0	0.00	0	37.00	36.95	0	6,680	0.00%
2024/05/08	2	36.90	0	0.00	37.15	2	6,657	0.03%
2024/05/07	2	37.10	0	0.00	37.20	2	6,640	0.03%
2024/05/06	0	0.00	2	37.00	37.15	-2	6,575	-0.03%
2024/05/03	10	37.40	7	37.15	37.30	3	6,538	0.05%
2024/05/02	80	37.51	1	37.05	37.60	79	6,489	1.22%
2024/04/29	0	0.00	2	36.93	37.25	-2	6,371	-0.03%
2024/04/25	1	36.65	0	0.00	36.65	1	6,293	0.02%
2024/04/24	0	0.00	20	37.05	37.10	-20	6,260	-0.32%
2024/04/22	0	0.00	3	37.80	37.60	-3	6,242	-0.05%
2024/04/19	11	38.33	12	37.62	37.70	-1	6,156	-0.02%
2024/04/18	22	38.18	12.8	37.93	37.80	9.2	5,910	0.16%
2024/04/17	20	37.00	0	0.00	36.95	20	5,460	0.37%
2024/04/16	0	0.00	3	36.75	36.70	-3	5,459	-0.05%
2024/04/12	1	36.50	2	36.40	36.50	-1	5,281	-0.02%
2024/04/11	0	0.00	2	36.70	36.65	-2	5,268	-0.04%
2024/04/10	4	37.50	2	37.05	37.00	2	5,292	0.04%
2024/04/09	3	37.33	6	37.42	37.50	-3	5,222	-0.06%
2024/04/03	7	36.49	7	36.06	36.10	0	5,001	0.00%
2024/04/01	0	0.00	0	36.40	36.40	0	4,908	0.00%
2024/03/29	2	36.45	0	0.00	36.50	2	4,878	0.04%
2024/03/28	0.1	37.00	0	0.00	37.10	0.1	4,763	0.00%
2024/03/26	5	36.19	0.2	36.20	36.45	4.9	4,921	0.10%
2024/03/22	0	0.00	4	37.44	37.10	-4	5,369	-0.07%
2024/03/21	4	36.99	17	36.95	37.15	-13	5,672	-0.23%
2024/03/20	3	36.50	0	0.00	36.40	3	6,326	0.05%
2024/03/19	0.2	36.40	6	36.50	36.30	-5.9	6,232	-0.09%
2024/03/18	0	0.00	5	36.00	35.90	-5	6,169	-0.08%
2024/03/14	2	36.40	0	0.00	36.30	2	6,131	0.03%
2024/03/13	7	35.61	5	35.59	35.70	2	6,124	0.03%
2024/03/12	2	36.15	4	36.15	36.20	-2	6,083	-0.03%
2024/03/11	5	35.58	0	0.00	35.60	5	6,087	0.08%
2024/03/08	4	35.50	7	35.50	35.45	-3	6,111	-0.05%
2024/03/07	3.3	35.61	1	35.80	35.85	2.3	6,149	0.04%
2024/03/06	0	0.00	1	36.25	36.05	-1	6,233	-0.02%
2024/03/05	1	35.90	0	0.00	36.00	1	6,241	0.02%
2024/03/04	3.1	35.88	0	0.00	35.85	3.1	6,250	0.05%
2024/03/01	0	0.00	1	35.95	36.05	-1	6,279	-0.02%
2024/02/29	1	35.90	0	0.00	35.90	1	6,305	0.02%
2024/02/27	7	35.80	0	0.00	35.80	7	6,304	0.11%
2024/02/26	1	36.25	0	0.00	36.15	1	6,298	0.02%
2024/02/23	2	36.38	0	0.00	36.20	2	6,355	0.03%
2024/02/05	1	36.45	2	36.35	36.35	-1	6,770	-0.01%
2024/02/02	4	36.79	0.4	36.90	36.80	3.6	6,742	0.05%
2024/02/01	2	36.95	0	0.00	37.00	2	6,764	0.03%
2024/01/30	2	37.00	0	0.00	36.95	2	6,760	0.03%
2024/01/23	0	0.00	3	37.00	37.00	-3	6,875	-0.04%
2024/01/22	0	0.00	2	36.65	36.70	-2	6,892	-0.03%
2024/01/19	1	36.60	0	0.00	36.60	1	6,889	0.01%
2024/01/17	5	36.71	0	0.00	36.50	5	6,886	0.07%
2024/01/09	0	0.00	0.5	38.50	38.30	-0.5	6,862	-0.01%
2024/01/04	1	39.00	0	0.00	39.10	1	6,870	0.01%
2024/01/03	1	39.35	0	0.00	39.25	1	6,890	0.01%
2023/12/29	0	0.00	2	39.55	39.60	-2	6,809	-0.03%
2023/12/27	3	39.37	0	0.00	39.35	3	6,814	0.04%
2023/12/25	2	39.95	15	40.08	39.45	-13	6,760	-0.19%
2023/12/22	2	39.20	0	0.00	39.20	2	6,693	0.03%
2023/12/19	5	39.73	2	38.90	39.70	3	6,198	0.05%
2023/12/18	4	39.75	3	40.28	39.75	1	5,956	0.02%
2023/12/15	9	39.94	6	40.24	39.55	3	5,561	0.05%
2023/12/14	0	0.00	1.2	38.41	38.20	-1.2	4,839	-0.02%
2023/12/11	4	38.50	0	0.00	38.40	4	5,332	0.08%
2023/12/08	0	0.00	8	38.43	38.40	-8	5,310	-0.15%
2023/12/07	0	0.00	8	39.09	38.80	-8	5,187	-0.15%
2023/12/06	0	0.00	1.1	39.14	39.15	-1.1	5,176	-0.02%
2023/12/05	0	0.00	1	38.95	38.95	-1	5,154	-0.02%
2023/12/04	0	0.00	1	39.30	39.25	-1	5,231	-0.02%
2023/12/01	7	39.02	6	38.94	38.85	1	5,216	0.02%
2023/11/29	3.1	38.50	0	0.00	38.50	3.1	5,235	0.06%
2023/11/28	7.1	38.59	15.4	38.61	38.65	-8.3	5,256	-0.16%
2023/11/27	0	0.00	49	38.08	38.10	-49	5,263	-0.93%
2023/11/24	3.1	38.43	0	0.00	38.35	3.1	5,258	0.06%
2023/11/22	0	0.00	2	38.50	38.60	-2	5,234	-0.04%
2023/11/21	5	38.30	2	38.50	38.50	3	5,185	0.06%
2023/11/20	2	38.00	2	38.00	38.05	0	5,091	0.00%
2023/11/17	11	38.16	0	0.00	38.10	11	5,070	0.22%
2023/11/16	6	37.97	0	0.00	38.15	6	5,020	0.12%
2023/11/15	0	0.00	3	36.75	37.05	-3	4,845	-0.06%
2023/11/14	0	0.00	4	36.30	36.50	-4	4,922	-0.08%
2023/11/13	0	0.00	2	36.65	36.60	-2	4,976	-0.04%
2023/11/10	0	0.00	3	37.30	37.00	-3	5,138	-0.06%
2023/11/09	12	37.56	2	37.30	37.30	10	5,274	0.19%
2023/11/08	0	0.00	2	37.25	37.20	-2	5,457	-0.04%
2023/11/03	0	0.00	1	37.20	37.30	-1	5,708	-0.02%
2023/10/31	0	0.00	2	37.10	37.05	-2	5,851	-0.03%
2023/10/30	0	0.00	1	37.00	37.10	-1	6,064	-0.02%
2023/10/25	0	0.00	0.2	36.85	36.90	-0.2	7,181	0.00%
2023/10/24	0	0.00	2	36.35	36.45	-2	7,838	-0.03%
2023/10/23	0	0.00	1	36.20	36.40	-1	8,190	-0.01%
2023/10/20	1	36.50	0	0.00	36.15	1	8,419	0.01%
2023/10/19	0	0.00	0.6	36.80	36.80	-0.6	8,595	-0.01%
2023/10/13	0.3	37.45	0	0.00	37.50	0.3	9,418	0.00%
2023/10/06	0	0.00	2	36.73	36.75	-2	9,518	-0.02%
2023/10/04	1	36.30	1	36.05	36.45	0	9,591	0.00%
2023/10/03	1.3	36.28	0	0.00	36.15	1.3	9,588	0.01%
2023/10/02	0.1	36.75	0	0.00	36.65	0.1	9,602	0.00%
2023/09/28	0	0.00	3	36.80	36.85	-3	9,642	-0.03%
2023/09/26	0.9	37.60	0	0.00	37.45	0.9	9,665	0.01%
2023/09/25	0	38.00	2	37.95	38.00	-2	9,676	-0.02%
2023/09/22	1	37.90	3.2	37.95	38.15	-2.2	9,667	-0.02%
2023/09/21	1	38.00	0.5	38.05	37.95	0.5	9,652	0.01%
2023/09/20	0	0.00	10.1	38.60	38.40	-10.1	9,623	-0.11%
2023/09/19	6	38.44	0	0.00	38.40	6	9,625	0.06%
2023/09/18	13	38.86	0	0.00	38.70	13	9,616	0.14%
2023/09/15	3	37.97	9	38.00	38.50	-6	9,394	-0.06%
2023/09/12	0	0.00	1	36.05	36.20	-1	9,426	-0.01%
2023/09/11	0.2	36.08	0	0.00	36.05	0.2	9,635	0.00%
2023/09/08	2	35.73	1	35.70	36.10	1	9,678	0.01%
2023/09/07	13.3	35.81	0	0.00	35.75	13.3	9,781	0.14%
2023/09/06	8	36.79	5.6	36.74	36.45	2.4	9,722	0.02%
2023/09/05	6.1	37.16	0.4	37.19	37.25	5.7	9,727	0.06%
2023/09/04	7	36.40	7.8	36.53	37.20	-0.8	9,828	-0.01%
2023/08/28	1.4	35.91	0	0.00	35.90	1.4	10,061	0.01%
2023/08/25	2	35.95	0	0.00	35.90	2	10,129	0.02%
2023/08/24	0.1	36.05	0	0.00	35.95	0.1	10,120	0.00%
2023/08/22	0	0.00	1	35.90	35.90	-1	10,143	-0.01%
2023/08/21	1.1	36.45	0	0.00	36.30	1.1	10,124	0.01%
2023/08/18	5.1	37.25	0	0.00	37.00	5.1	10,110	0.05%
2023/08/16	1.1	35.80	2	36.35	36.30	-1	10,040	-0.01%
2023/08/15	6	37.17	0	0.00	37.00	6	9,926	0.06%
2023/08/14	1.1	38.06	3	37.52	37.75	-1.9	9,799	-0.02%
2023/08/11	0.1	39.20	2	39.20	39.45	-1.9	9,620	-0.02%
2023/08/09	3	39.88	0	0.00	40.05	3	9,515	0.03%
2023/08/07	0.5	40.63	0	0.00	40.50	0.5	9,485	0.01%
2023/08/02	0	0.00	1.6	40.18	40.15	-1.6	9,483	-0.02%
2023/08/01	2.1	39.43	0	0.00	39.40	2.1	9,383	0.02%
2023/07/31	2.1	39.21	2	39.30	39.50	0.1	9,346	0.00%
2023/07/28	16	39.91	0.2	40.03	39.95	15.8	9,096	0.17%
2023/07/27	5	49.69	8.4	49.39	49.90	-3.4	8,302	-0.04%
2023/07/26	7	48.89	3	48.97	48.90	4	7,702	0.05%
2023/07/25	2	48.95	5	49.00	48.95	-3	7,395	-0.04%
2023/07/21	5.3	49.01	1.1	48.62	48.70	4.2	7,075	0.06%
2023/07/20	2.2	49.33	8	49.58	49.45	-5.8	6,883	-0.08%
2023/07/19	2	47.70	0	47.70	47.80	2	6,469	0.03%
2023/07/18	14	47.71	0	0.00	47.95	14	6,483	0.22%
2023/07/17	0	0.00	0	48.00	48.00	0	6,400	0.00%
2023/07/14	1	47.70	0	0.00	47.75	1	6,419	0.02%
2023/07/13	1.1	47.55	0	0.00	47.45	1.1	6,444	0.02%
2023/07/11	0	0.00	3	47.10	47.20	-3	6,483	-0.05%
2023/07/07	0	0.00	8	47.08	47.15	-8	6,701	-0.12%
2023/07/06	1	47.50	0	0.00	47.50	1	6,724	0.01%
2023/07/04	0	0.00	12	48.11	48.20	-12	6,685	-0.18%
2023/07/03	12	47.63	0	0.00	47.95	12	6,792	0.18%
2023/06/30	1	47.45	0	0.00	47.40	1	6,819	0.01%
2023/06/27	1	47.45	0	0.00	47.45	1	6,872	0.01%
2023/06/21	1.2	47.26	0	0.00	47.30	1.2	6,845	0.02%
2023/06/20	3.2	47.20	4	47.30	47.50	-0.8	6,847	-0.01%
2023/06/19	2.2	48.32	10	48.06	47.90	-7.8	6,836	-0.11%
2023/06/16	2	48.30	4	48.35	48.35	-2	6,840	-0.03%
2023/06/15	1	47.90	15	47.72	47.95	-14	6,728	-0.21%
2023/06/14	0	0.00	3	46.90	47.00	-3	6,682	-0.04%
2023/06/13	2.1	46.49	0	0.00	46.40	2.1	6,970	0.03%
2023/06/09	1	46.90	1	47.05	47.40	0	8,323	0.00%
2023/06/08	25	47.35	4	47.51	47.25	21	8,588	0.24%
2023/06/07	14	47.00	0	0.00	47.00	14	8,554	0.16%
2023/06/06	0	46.95	0.2	46.95	46.90	-0.2	8,634	0.00%
2023/06/05	10	47.20	10	46.95	46.90	0	8,690	0.00%
2023/05/31	0	0.00	1	45.40	45.10	-1	8,817	-0.01%
2023/05/30	1	45.25	0	0.00	45.25	1	8,776	0.01%
2023/05/25	0	0.00	0.5	45.60	45.20	-0.5	8,903	-0.01%
2023/05/23	0	0.00	1.6	45.57	45.40	-1.6	8,963	-0.02%
2023/05/22	0.1	45.50	13	45.50	45.50	-12.9	8,960	-0.14%
2023/05/19	1.1	45.10	0	0.00	45.10	1.1	9,005	0.01%
2023/05/18	0	0.00	1	44.80	44.85	-1	8,996	-0.01%
2023/05/17	0.1	44.80	0	0.00	44.70	0.1	9,283	0.00%
2023/05/12	5.9	44.16	0	0.00	43.90	5.9	9,421	0.06%
2023/05/11	5.9	44.16	0	0.00	44.35	5.9	9,425	0.06%
2023/05/09	1	44.30	0	0.00	44.45	1	9,511	0.01%
2023/05/05	0.1	45.00	0	0.00	45.00	0.1	9,411	0.00%
2023/05/04	0	0.00	3	44.70	44.70	-3	9,540	-0.03%
2023/05/02	1	44.85	0	0.00	44.85	1	9,999	0.01%
2023/04/28	0.4	44.50	0	0.00	44.45	0.4	10,123	0.00%
2023/04/27	0.2	43.77	0	0.00	43.85	0.2	10,157	0.00%
2023/04/26	1	43.00	0	0.00	43.25	1	10,176	0.01%
2023/04/25	21	43.67	0	0.00	43.40	21	10,141	0.21%
2023/04/24	1	44.20	0	0.00	44.05	1	10,117	0.01%
2023/04/21	7	44.54	0	0.00	44.20	7	10,201	0.07%
2023/04/19	0	0.00	3	45.00	45.05	-3	10,215	-0.03%
2023/04/18	3	45.60	0	0.00	45.35	3	10,145	0.03%
2023/04/17	2.2	45.56	2	45.40	45.70	0.2	10,104	0.00%
2023/04/13	4	45.51	0	45.65	45.45	4	10,047	0.04%
2023/04/12	2	45.35	0	0.00	45.30	2	10,044	0.02%
2023/04/11	2	44.90	0	0.00	44.80	2	9,940	0.02%
2023/04/07	4	44.90	0	0.00	44.85	4	9,949	0.04%
2023/04/06	0	0.00	2	44.85	44.85	-2	10,057	-0.02%
2023/03/31	5	45.73	0	0.00	45.50	5	10,114	0.05%
2023/03/30	1	45.50	0	0.00	45.60	1	10,624	0.01%
2023/03/28	1	45.30	0	45.45	45.35	1	11,750	0.01%
2023/03/27	1	45.25	4	45.65	45.50	-3	12,350	-0.02%
2023/03/23	0	0.00	22	45.26	45.25	-22	13,167	-0.17%
2023/03/22	6	45.47	0	0.00	45.50	6	13,439	0.04%
2023/03/21	2	45.45	0	0.00	45.30	2	13,955	0.01%
2023/03/20	3	45.25	7	45.19	45.20	-4	14,144	-0.03%
2023/03/17	1	45.15	1	45.45	45.45	0	14,211	0.00%
2023/03/16	17	44.60	2	44.70	44.50	15	14,219	0.11%
2023/03/15	19	46.20	17	47.00	45.80	2	14,140	0.01%
2023/03/14	81.1	46.89	78	46.90	46.55	3.1	14,124	0.02%
2023/03/13	40	44.39	26	45.16	45.35	14	13,791	0.10%
2023/03/10	26	44.42	0	0.00	44.40	26	13,477	0.19%
2023/03/09	0	0.00	12	44.83	44.70	-12	13,485	-0.09%
2023/03/08	1	45.10	0	45.00	45.10	1	13,415	0.01%
2023/03/07	6	45.09	4	45.05	45.00	2	13,319	0.02%
2023/03/06	0	0.00	5	44.36	44.50	-5	13,125	-0.04%
2023/03/03	1	43.40	0	0.00	43.60	1	12,992	0.01%
2023/03/02	0	0.00	2	43.15	43.40	-2	13,007	-0.02%
2023/02/23	1	43.50	0	0.00	43.60	1	13,118	0.01%
2023/02/22	1	43.15	2	43.10	43.20	-1	13,291	-0.01%
2023/02/20	0	0.00	1	43.35	43.50	-1	13,750	-0.01%
2023/02/17	1	42.70	0	42.80	42.80	1	14,206	0.01%
2023/02/16	2	43.00	0	0.00	43.10	2	14,818	0.01%
2023/02/15	3	43.12	11	42.99	42.90	-8	14,935	-0.05%
2023/02/14	1	44.10	0	0.00	43.95	1	14,645	0.01%
2023/02/13	20	43.83	0	0.00	44.15	20	14,664	0.14%
2023/02/10	1	44.00	0	0.00	43.80	1	14,750	0.01%
2023/02/09	3	44.45	0	0.00	44.40	3	14,925	0.02%
2023/02/08	0	0.00	0	44.20	44.20	0	14,944	0.00%
2023/02/07	1	44.00	0	0.00	44.35	1	14,906	0.01%
2023/02/03	0	0.00	3	44.25	44.20	-3	14,902	-0.02%
2023/02/02	0	0.00	15	44.65	44.95	-15	14,847	-0.10%
2023/02/01	1	44.45	43	45.28	44.90	-42	14,751	-0.28%
2023/01/31	30	44.58	4.1	44.66	44.80	25.9	14,533	0.18%
2023/01/30	1	44.25	2.5	44.26	44.30	-1.5	14,397	-0.01%
2023/01/17	0	0.00	12	43.21	43.50	-12	14,281	-0.08%
2023/01/16	5	43.20	5	43.45	43.00	0	14,298	0.00%
2023/01/13	0	0.00	22	43.14	43.00	-22	14,313	-0.15%
2023/01/12	0	0.00	35	43.33	43.40	-35	14,410	-0.24%
2023/01/11	11	43.37	1	43.30	43.20	10	14,393	0.07%
2023/01/10	8	43.08	1	43.00	42.90	7	14,346	0.05%
2023/01/09	7	42.37	0	0.00	42.75	7	14,339	0.05%
2023/01/06	0	0.00	2	42.25	42.30	-2	14,457	-0.01%
2023/01/05	2	42.85	0	0.00	42.25	2	14,714	0.01%
2023/01/04	5	42.80	15	42.62	42.70	-10	14,726	-0.07%
2023/01/03	4	42.20	0	0.00	42.60	4	14,803	0.03%
2022/12/30	0	0.00	1.2	42.09	42.40	-1.2	14,786	-0.01%
2022/12/29	2	41.20	0	0.00	41.35	2	14,795	0.01%
2022/12/27	3	42.23	1	42.15	42.25	2	15,021	0.01%
2022/12/26	1	42.20	5	42.30	42.10	-4	15,103	-0.03%
2022/12/23	1	43.05	2	43.18	43.15	-1	15,177	-0.01%
2022/12/22	16.3	42.84	10	43.34	44.00	6.3	15,033	0.04%
2022/12/21	18	42.81	7	42.66	43.00	11	14,606	0.08%
2022/12/20	4	41.94	0	41.20	41.50	4	14,020	0.03%
2022/12/19	6	42.11	0	0.00	42.00	6	13,648	0.04%
2022/12/16	42	43.80	31	44.24	43.55	11	13,086	0.08%
2022/12/15	3	44.77	4	45.05	44.75	-1	12,606	-0.01%
2022/12/14	10	43.88	7	43.71	44.20	3	12,315	0.02%
2022/12/13	2	44.15	1	44.30	43.60	1	12,024	0.01%
2022/12/12	22	42.11	21	42.38	42.45	1	11,484	0.01%
2022/12/09	30	43.20	30	43.42	43.15	0	11,255	0.00%
2022/12/08	33	43.16	34	42.91	43.20	-1	11,166	-0.01%
2022/12/07	51	42.89	51	43.34	43.10	0	11,063	0.00%
2022/12/06	43	42.75	60	43.31	42.80	-17	10,897	-0.16%
2022/12/05	11	43.31	4	42.88	43.30	7	10,634	0.07%
2022/12/02	3	40.52	0	0.00	40.50	3	9,993	0.03%
2022/12/01	1	40.80	5.1	40.60	40.50	-4.1	10,017	-0.04%
2022/11/30	0.2	40.35	0	0.00	40.25	0.2	9,943	0.00%
2022/11/28	1	39.70	3	39.80	39.55	-2	9,958	-0.02%
2022/11/25	10	40.05	10	40.25	40.00	0	10,050	0.00%
2022/11/23	1	39.85	0	0.00	39.85	1	10,015	0.01%
2022/11/22	7.1	39.88	0	0.00	39.80	7.1	10,063	0.07%
2022/11/21	3	40.10	0	0.00	40.15	3	10,088	0.03%
2022/11/18	0	0.00	16	40.29	39.90	-16	10,079	-0.16%
2022/11/17	1	40.60	2	41.10	41.10	-1	9,984	-0.01%
2022/11/16	4	41.21	2	41.30	40.85	2	9,873	0.02%
2022/11/15	19.3	41.48	7	41.51	41.30	12.3	9,570	0.13%
2022/11/14	9	40.27	14	40.47	40.80	-5	9,242	-0.05%
2022/11/11	2	39.25	2	39.65	39.25	0	9,020	0.00%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	1	39.90	39.60	-1	9,324	-0.01%
2022/11/08	0	0.00	1	39.60	39.45	-1	9,820	-0.01%
2022/11/07	0	0.00	19.1	38.15	39.40	-19.1	10,501	-0.18%
2022/11/04	8	37.45	0	0.00	37.45	8	10,317	0.08%
2022/11/02	11	38.05	10	38.20	38.05	1	10,278	0.01%
2022/11/01	10	37.65	0	0.00	37.60	10	10,259	0.10%
2022/10/24	0	0.00	0	39.19	38.70	0	10,661	0.00%
2022/10/21	0	0.00	0.2	38.60	38.45	-0.2	10,610	0.00%
2022/10/19	0	0.00	2	38.25	38.15	-2	10,544	-0.02%
2022/10/18	4	39.00	4	38.90	38.90	0	10,689	0.00%
2022/10/17	0	0.00	6	38.15	39.10	-6	10,730	-0.06%
2022/10/14	6	39.03	1.3	39.07	39.10	4.7	10,733	0.04%
2022/10/12	0	0.00	0.1	38.85	39.00	-0.1	10,866	0.00%
2022/10/07	0	0.00	10	39.00	39.20	-10	10,890	-0.09%
2022/10/05	0	0.00	1	39.70	39.20	-1	10,898	-0.01%
2022/10/04	2	39.00	1	38.95	39.30	1	10,783	0.01%
2022/10/03	4	38.29	4	38.10	38.10	0	10,661	0.00%
2022/09/26	7	37.94	3	37.17	37.20	4	10,454	0.04%
2022/09/22	0	0.00	2	39.00	39.00	-2	10,588	-0.02%
2022/09/21	4	39.34	2	39.20	38.85	2	10,574	0.02%
2022/09/20	1	39.05	2.1	39.32	39.35	-1.1	10,530	-0.01%
2022/09/19	1	39.00	0.1	39.60	39.00	0.9	10,591	0.01%
2022/09/15	0	0.00	2	39.70	39.60	-2	10,794	-0.02%
2022/09/14	1	38.85	0	0.00	39.55	1	10,933	0.01%
2022/09/13	1	40.05	2	39.85	40.00	-1	11,066	-0.01%
2022/09/12	0	0.00	6	39.70	39.85	-6	11,356	-0.05%
2022/09/08	1	38.95	1	38.95	39.10	0	11,407	0.00%
2022/09/07	3.1	37.90	0	0.00	37.50	3.1	11,508	0.03%
2022/09/06	1	37.85	1	37.75	37.80	0	11,585	0.00%
2022/09/05	0.1	37.75	0.1	37.85	37.85	0	11,855	0.00%
2022/09/02	1.1	38.47	0	0.00	38.05	1.1	12,013	0.01%
2022/09/01	3	38.62	0	0.00	38.65	3	11,982	0.03%
2022/08/30	0	0.00	0.2	39.65	39.70	-0.2	11,907	0.00%
2022/08/29	7	39.44	13	39.28	39.40	-6	11,903	-0.05%
2022/08/26	1	40.50	5	40.59	40.45	-4	11,929	-0.03%
2022/08/25	12	40.50	2	40.35	40.35	10	11,897	0.08%
2022/08/23	2	39.55	0	0.00	39.85	2	11,826	0.02%
2022/08/22	5	40.26	0	0.00	40.15	5	11,853	0.04%
2022/08/19	4	40.75	3	40.60	40.65	1	11,942	0.01%
2022/08/18	5	40.58	10	40.69	40.65	-5	11,930	-0.04%
2022/08/17	2	40.05	19	39.89	39.55	-17	11,527	-0.15%
2022/08/16	1.2	39.29	6	39.40	39.20	-4.8	11,415	-0.04%
2022/08/15	21	39.20	31	39.40	39.90	-10	11,331	-0.09%
2022/08/12	23	38.20	9	38.24	39.15	14	10,931	0.13%
2022/08/11	5.1	35.70	0	0.00	35.70	5.1	10,485	0.05%
2022/08/09	0	0.00	2	35.00	35.15	-2	10,671	-0.02%
2022/08/04	5	34.10	0	0.00	34.35	5	11,011	0.05%
2022/08/02	4	35.28	2	35.10	35.10	2	11,533	0.02%
2022/08/01	3	36.38	1	36.20	36.20	2	11,541	0.02%
2022/07/29	3	35.00	2	34.75	34.90	1	11,473	0.01%
2022/07/28	9	35.15	9	34.90	34.90	0	11,664	0.00%
2022/07/26	1	35.00	0	0.00	35.10	1	12,006	0.01%
2022/07/25	0	35.55	0	0.00	36.00	0	12,154	0.00%
2022/07/22	1	34.90	0	0.00	34.90	1	12,173	0.01%
2022/07/21	10	34.90	0	0.00	35.05	10	12,496	0.08%
2022/07/20	2	34.68	1	34.75	34.85	1	13,085	0.01%
2022/07/19	3	35.88	1	35.20	36.05	2	13,222	0.02%
2022/07/18	0	0.00	4	34.79	35.10	-4	13,270	-0.03%
2022/07/15	3	33.98	0	0.00	33.95	3	13,581	0.02%
2022/07/14	1	34.20	0	0.00	34.35	1	14,020	0.01%
2022/07/12	1	33.75	0	0.00	33.80	1	15,070	0.01%
2022/07/11	2	34.75	3	34.80	34.75	-1	16,432	-0.01%
2022/07/08	2	34.80	7	35.25	35.20	-5	17,518	-0.03%
2022/07/07	3	33.83	0	0.00	34.15	3	17,960	0.02%
2022/07/05	0	0.00	6	33.60	34.30	-6	18,742	-0.03%
2022/07/04	0	0.00	1	33.30	33.40	-1	19,064	-0.01%
2022/07/01	1.2	33.49	3	34.00	33.10	-1.8	19,182	-0.01%
2022/06/30	3	33.82	2	34.10	33.85	1	19,088	0.01%
2022/06/29	0	0.00	10	35.25	35.25	-10	19,044	-0.05%
2022/06/28	2	35.30	0	0.00	35.55	2	19,123	0.01%
2022/06/27	10	35.25	10	36.22	36.25	0	19,247	0.00%
2022/06/23	2	35.38	0	0.00	34.90	2	19,826	0.01%
2022/06/22	2	35.65	3	36.02	35.30	-1	19,939	-0.01%
2022/06/21	1	36.65	0	0.00	37.10	1	20,052	0.00%
2022/06/20	1	37.05	41	36.13	35.40	-40	20,063	-0.20%
2022/06/17	3	38.32	2	37.90	38.05	1	20,080	0.00%
2022/06/16	5	39.58	0	0.00	38.55	5	20,302	0.02%
2022/06/15	0	0.00	8	39.93	40.05	-8	20,177	-0.04%
2022/06/14	12	40.54	0	0.00	40.10	12	20,186	0.06%
2022/06/13	9	41.94	0	0.00	41.55	9	20,189	0.04%
2022/06/10	1	42.90	0	0.00	43.05	1	20,320	0.00%
2022/06/09	0	0.00	2	43.60	43.50	-2	20,501	-0.01%
2022/06/07	1	43.40	0	0.00	43.60	1	21,127	0.00%
2022/06/02	2	43.05	10	43.15	43.05	-8	23,276	-0.03%
2022/06/01	2	43.48	0	0.00	43.50	2	24,187	0.01%
2022/05/30	0	0.00	2	43.95	43.95	-2	25,052	-0.01%
2022/05/27	1	43.35	1	43.30	43.30	0	25,972	0.00%
2022/05/26	5	43.35	1	43.35	43.10	4	27,434	0.01%
2022/05/25	0	0.00	8	44.05	44.00	-8	28,106	-0.03%
2022/05/24	2	44.50	2	45.00	44.10	0	28,713	0.00%
2022/05/23	4	44.64	1	44.65	44.75	3	29,280	0.01%
2022/05/20	0	0.00	1	43.95	44.00	-1	30,567	0.00%
2022/05/19	12	42.91	0	42.55	42.80	12	32,307	0.04%
2022/05/18	0	0.00	2	44.18	44.35	-2	32,193	-0.01%
2022/05/17	1	43.40	10	43.70	43.40	-9	32,340	-0.03%
2022/05/13	1	44.00	0	0.00	44.05	1	32,778	0.00%
2022/05/12	8	43.68	4	44.01	43.20	4	32,971	0.01%
2022/05/11	31	44.63	12	44.28	44.20	19	33,247	0.06%
2022/05/10	16	42.93	0	0.00	43.25	16	33,356	0.05%
2022/05/06	0	0.00	16	44.84	45.00	-16	33,997	-0.05%
2022/05/05	31	45.41	6.4	45.45	45.90	24.6	34,340	0.07%
2022/05/04	1	44.60	1	44.70	44.25	0	34,184	0.00%
2022/05/03	5	43.89	4	44.61	44.80	1	34,135	0.00%
2022/04/29	5	44.46	0	0.00	44.40	5	34,173	0.01%
2022/04/28	2	44.90	6	44.64	44.40	-4	34,662	-0.01%
2022/04/27	17	44.84	21	44.62	44.40	-4	34,657	-0.01%
2022/04/26	19	46.96	11	47.37	46.20	8	34,331	0.02%
2022/04/25	7	48.72	2	48.83	48.50	5	33,674	0.01%
2022/04/22	19.1	50.70	8	50.34	50.20	11.1	33,346	0.03%
2022/04/21	23.3	51.26	10	51.40	50.60	13.3	33,109	0.04%
2022/04/20	13.4	53.77	5	52.40	52.20	8.4	32,891	0.03%
2022/04/19	3	53.73	19	53.88	53.90	-16	32,581	-0.05%
2022/04/18	19	53.69	48.2	54.57	53.00	-29.2	32,184	-0.09%
2022/04/15	10.3	55.70	56	55.66	55.00	-45.8	31,634	-0.14%
2022/04/14	14	54.20	23.1	54.16	54.00	-9.1	30,359	-0.03%
2022/04/13	14	52.56	2	52.70	53.00	12	29,278	0.04%
2022/04/12	16	51.94	6	51.62	51.70	10	28,859	0.03%
2022/04/11	16	51.46	9.2	51.53	51.70	6.9	28,640	0.02%
2022/04/08	10.2	49.79	16.1	50.08	51.00	-5.9	28,184	-0.02%
2022/04/07	4	49.13	26	49.28	48.75	-22	27,881	-0.08%
2022/04/06	2	49.70	1	49.75	49.80	1	27,734	0.00%
2022/04/01	0	0.00	3.1	49.25	49.50	-3.1	27,704	-0.01%
2022/03/31	8	49.08	0	0.00	49.00	8	27,783	0.03%
2022/03/30	2	48.93	14	49.30	49.35	-12	27,849	-0.04%
2022/03/29	7	49.07	2	49.10	49.00	5	27,771	0.02%
2022/03/28	16	49.81	1	49.95	49.95	15	27,694	0.05%
2022/03/25	8	51.81	5	52.14	52.20	3	27,615	0.01%
2022/03/24	3	51.60	3	51.87	51.70	0	27,879	0.00%
2022/03/23	2	50.55	10	50.80	51.20	-8	28,176	-0.03%
2022/03/22	6	51.23	8	51.10	50.90	-2	28,074	-0.01%
2022/03/21	10	50.62	3	50.33	50.20	7	27,802	0.03%
2022/03/18	3	49.38	3	49.57	49.40	0	27,719	0.00%
2022/03/17	1	49.15	4	49.03	49.05	-3	28,002	-0.01%
2022/03/16	8	48.81	7	48.81	48.65	1	28,087	0.00%
2022/03/15	11	48.61	2	48.90	48.40	9	27,987	0.03%
2022/03/14	10	49.90	7	50.11	50.30	3	28,451	0.01%
2022/03/11	10	50.20	36	50.82	49.90	-26	28,866	-0.09%
2022/03/10	36	49.81	14	49.45	49.75	22	28,819	0.08%
2022/03/09	18	49.51	21	49.48	49.45	-3	28,546	-0.01%
2022/03/08	28	52.02	32.8	51.57	50.10	-4.8	27,909	-0.02%
2022/03/07	124	53.53	122.5	53.67	52.70	1.5	26,610	0.01%	大買/大賣/
2022/03/04	6	53.33	7	53.61	53.30	-1	25,975	0.00%
2022/03/03	7	53.43	4	53.55	53.70	3	25,921	0.01%
2022/03/02	9.5	53.91	16	53.94	53.30	-6.5	26,163	-0.02%
2022/03/01	28	54.83	30	54.70	53.10	-2	25,806	-0.01%
2022/02/25	40	51.97	24	51.84	52.40	16	25,171	0.06%
2022/02/24	26	51.05	31	51.20	50.00	-5	24,996	-0.02%
2022/02/23	25	52.19	39	52.37	52.20	-14	24,477	-0.06%
2022/02/22	68.1	52.66	46.1	52.76	51.50	22.1	24,043	0.09%
2022/02/21	32	52.27	54	52.45	53.00	-22	22,923	-0.10%
2022/02/18	7	48.99	4.3	49.06	49.35	2.7	21,290	0.01%
2022/02/17	8	48.33	0.1	49.10	48.70	8	21,620	0.04%
2022/02/16	9.1	48.73	21	48.86	48.60	-12	21,735	-0.05%
2022/02/15	9	49.21	31	49.54	48.85	-22	22,306	-0.10%
2022/02/14	22	48.97	2	48.65	49.00	20	23,658	0.08%
2022/02/11	8	49.32	12.1	49.38	49.00	-4.1	23,657	-0.02%
2022/02/10	14	49.17	5.1	49.25	49.05	8.9	24,768	0.04%
2022/02/09	10	48.78	26	48.90	48.50	-16	26,164	-0.06%
2022/02/08	2	47.85	9	47.76	48.05	-7	25,747	-0.03%
2022/02/07	0	0.00	19	46.84	47.50	-19	25,531	-0.07%
2022/01/25	2	45.00	0	0.00	44.20	2	25,659	0.01%
2022/01/24	7	44.20	3	44.70	44.70	4	26,549	0.02%
2022/01/21	42	46.06	45	46.05	45.55	-3	26,751	-0.01%
2022/01/20	0	0.00	2	44.63	45.45	-2	26,341	-0.01%
2022/01/19	5	43.86	0.1	44.10	43.70	4.9	26,647	0.02%
2022/01/18	3	44.45	0	0.00	44.35	3	26,715	0.01%
2022/01/17	5	43.97	3	44.02	44.20	2	26,777	0.01%
2022/01/14	1	44.25	2	44.33	44.25	-1	27,100	0.00%
2022/01/13	1	45.20	2	45.40	45.15	-1	27,489	0.00%
2022/01/12	0	0.00	4.1	44.55	44.55	-4.1	27,455	-0.01%
2022/01/11	0	0.00	9	44.14	44.10	-9	27,513	-0.03%
2022/01/10	3	44.08	17	44.21	44.05	-14	27,959	-0.05%
2022/01/07	2	44.80	0	0.00	44.60	2	28,085	0.01%
2022/01/06	2	45.25	0	45.40	45.20	2	28,276	0.01%
2022/01/05	11	45.28	2	45.25	45.05	9	28,627	0.03%
2022/01/04	2	45.30	1.5	45.45	45.30	0.5	28,811	0.00%
2022/01/03	3	45.73	0	0.00	45.80	3	28,948	0.01%
2021/12/30	4	46.33	3	46.22	46.25	1	29,092	0.00%
2021/12/29	3	46.38	0	0.00	46.35	3	29,190	0.01%
2021/12/28	0	0.00	1	46.35	46.35	-1	29,352	0.00%
2021/12/27	5.1	46.21	0	0.00	46.15	5.1	29,712	0.02%
2021/12/24	3	47.13	4	47.08	46.80	-1	29,868	0.00%
2021/12/23	7	47.35	14	47.41	47.35	-7	29,994	-0.02%
2021/12/22	8	47.66	1	47.65	47.45	7	30,262	0.02%
2021/12/21	10.3	47.70	7	47.59	47.90	3.3	30,252	0.01%
2021/12/20	1.1	48.59	5.4	48.57	48.75	-4.3	30,013	-0.01%
2021/12/17	8	48.11	16	48.11	47.65	-8	29,641	-0.03%
2021/12/16	1	46.85	1	47.00	47.10	0	29,247	0.00%
2021/12/15	1	47.05	4	46.94	47.00	-3	29,461	-0.01%
2021/12/14	15	47.21	4	46.91	46.70	11	29,633	0.04%
2021/12/13	8	48.13	5.4	48.02	47.90	2.7	29,623	0.01%
2021/12/10	0	0.00	2	47.30	47.00	-2	29,509	-0.01%
2021/12/09	3.3	47.42	5	47.43	47.30	-1.7	29,827	-0.01%
2021/12/08	31.5	48.46	22	48.95	47.60	9.5	30,311	0.03%
2021/12/07	0	0.00	9	47.54	47.95	-9	29,991	-0.03%
2021/12/06	0	0.00	4	46.64	46.20	-4	29,525	-0.01%
2021/12/03	0.2	46.50	2	46.90	46.20	-1.8	29,605	-0.01%
2021/12/02	1	46.20	3	46.50	46.30	-2	29,860	-0.01%
2021/12/01	1	45.60	8.1	46.25	46.20	-7.1	29,959	-0.02%
2021/11/30	6	46.28	6.1	46.36	46.05	-0.1	30,063	0.00%
2021/11/29	4	46.13	4	45.99	46.20	0	30,010	0.00%
2021/11/26	14	47.62	46	47.84	47.75	-32	30,027	-0.11%
2021/11/25	32	47.70	8	48.25	47.65	24	29,704	0.08%
2021/11/24	19.1	47.12	45.1	47.61	47.05	-26	29,565	-0.09%
2021/11/23	8	45.72	33	45.92	45.65	-25	29,073	-0.09%
2021/11/22	2	44.28	2	44.25	44.65	0	29,884	0.00%
2021/11/19	2	43.88	2	43.75	43.70	0	30,030	0.00%
2021/11/18	3	44.70	12	44.64	44.55	-9	30,294	-0.03%
2021/11/17	5	45.03	14	45.06	45.05	-9	30,370	-0.03%
2021/11/16	58.3	46.60	7	47.19	45.45	51.3	30,546	0.17%
2021/11/15	29	47.00	15	46.96	46.75	14	30,484	0.05%
2021/11/12	23.1	48.90	22	48.79	48.30	1.1	31,117	0.00%
2021/11/11	324	47.10	306.8	48.51	49.40	17.2	31,100	0.06%	大買/大賣/
2021/11/10	5.1	46.72	2	47.00	46.75	3.1	30,032	0.01%
2021/11/09	42	47.04	31.2	47.47	46.90	10.8	30,377	0.04%
2021/11/08	13	46.02	12.2	45.55	46.35	0.8	29,604	0.00%
2021/11/05	0.5	42.30	8	41.83	42.15	-7.5	28,942	-0.03%
2021/11/04	5	41.75	0	0.00	42.55	5	29,010	0.02%
2021/11/03	18	41.29	7	41.55	41.75	11	29,328	0.04%
2021/11/02	13.2	40.58	16	40.78	40.30	-2.8	29,348	-0.01%
2021/11/01	13.4	41.42	4	42.06	41.10	9.4	29,188	0.03%
2021/10/29	0	0.00	7	44.15	44.15	-7	28,525	-0.02%
2021/10/28	2.1	45.00	6	44.93	44.95	-3.9	28,490	-0.01%
2021/10/27	1	45.15	16.2	45.06	45.10	-15.2	28,676	-0.05%
2021/10/26	3	45.43	3	45.33	45.15	0	28,861	0.00%
2021/10/25	1	45.15	7	45.21	45.15	-6	29,402	-0.02%
2021/10/22	6	45.78	3	45.32	45.05	3	30,261	0.01%
2021/10/21	2	46.18	8	45.89	46.30	-6	30,821	-0.02%
2021/10/20	3	44.50	1	44.55	44.55	2	31,203	0.01%
2021/10/19	1	44.50	2	44.50	44.50	-1	31,961	0.00%
2021/10/18	0	0.00	1	46.20	45.00	-1	33,279	0.00%
2021/10/15	1	44.90	13	44.94	44.90	-12	34,479	-0.03%
2021/10/14	1	44.55	3	44.72	44.75	-2	35,965	-0.01%
2021/10/13	6	44.63	0	0.00	44.60	6	38,464	0.02%
2021/10/12	3	44.78	5	44.89	44.60	-2	39,356	-0.01%
2021/10/07	1	44.45	1	44.25	44.65	0	41,538	0.00%
2021/10/05	0	0.00	9	44.75	44.90	-9	45,729	-0.02%
2021/10/04	9	44.50	2	44.40	44.20	7	46,599	0.02%
2021/10/01	3	45.02	3.3	45.01	45.10	-0.3	47,959	0.00%
2021/09/30	4.3	45.09	5	45.90	45.85	-0.8	49,915	0.00%
2021/09/29	10	45.21	10	45.07	45.00	0	51,403	0.00%
2021/09/28	1	45.10	0	0.00	45.00	1	53,570	0.00%
2021/09/27	4	45.35	0	0.00	45.30	4	57,480	0.01%
2021/09/24	5	45.77	1	45.85	45.70	4	62,167	0.01%
2021/09/23	3	45.82	10	45.55	45.80	-7	69,601	-0.01%
2021/09/22	2	45.85	7	45.65	45.75	-5	76,836	-0.01%
2021/09/17	10	48.04	5	48.30	47.75	5	80,788	0.01%
2021/09/16	3	48.77	0.5	48.55	48.40	2.5	82,968	0.00%
2021/09/15	17	48.69	18.1	48.38	48.75	-1.1	83,489	0.00%
2021/09/14	4	49.09	5	49.66	49.30	-1	84,968	0.00%
2021/09/13	19	50.03	36	50.12	50.50	-17	86,300	-0.02%
2021/09/10	17	49.17	33	49.06	48.75	-16	86,105	-0.02%
2021/09/09	1	47.80	6	48.00	47.90	-5	86,148	-0.01%
2021/09/08	5	48.12	14	47.94	47.05	-9	86,592	-0.01%
2021/09/07	10	48.69	13	49.68	48.35	-3	86,871	0.00%
2021/09/06	33	49.52	22	49.36	49.20	11	86,924	0.01%
2021/09/03	42	49.29	3	48.98	48.85	39	87,286	0.04%
2021/09/02	10	50.12	9	49.08	48.60	1	87,905	0.00%
2021/09/01	14	50.69	3	50.90	50.20	11	88,583	0.01%
2021/08/31	3	50.05	4	50.10	50.60	-1	88,670	0.00%
2021/08/30	77	50.42	76	50.54	49.95	1	89,428	0.00%
2021/08/27	49	50.02	63	49.45	50.20	-14	90,186	-0.02%
2021/08/26	31	50.14	24	49.89	49.00	7	90,929	0.01%
2021/08/25	0	0.00	3	48.37	48.10	-3	92,275	0.00%
2021/08/24	12	47.63	16	47.11	48.35	-4	93,545	0.00%
2021/08/23	0	0.00	49.1	47.07	47.70	-49.1	96,102	-0.05%
2021/08/20	7	46.18	24	46.37	46.00	-17	97,374	-0.02%
2021/08/19	7	47.51	5	47.44	46.55	2	98,081	0.00%
2021/08/18	22	46.12	18	46.32	48.55	4	98,353	0.00%
2021/08/17	10.1	48.32	56	48.40	47.00	-45.9	97,910	-0.05%
2021/08/16	14	50.92	27	51.07	50.40	-13	97,863	-0.01%
2021/08/13	24.1	52.55	26	52.68	52.30	-2	98,613	0.00%
2021/08/12	12	52.16	22	51.85	53.50	-10	99,398	-0.01%
2021/08/11	48.1	52.46	75	52.07	50.90	-27	100,420	-0.03%
2021/08/10	3.1	51.24	10	51.41	50.90	-7	99,818	-0.01%
2021/08/09	13.1	51.36	18	51.77	51.50	-4.9	101,040	0.00%
2021/08/06	5	51.40	3	51.07	51.00	2	102,182	0.00%
2021/08/05	6	51.20	5	51.40	50.90	1	103,966	0.00%
2021/08/04	8	52.74	10	53.48	52.20	-2	105,230	0.00%
2021/08/03	18	53.33	10	53.20	53.50	8	108,385	0.01%
2021/08/02	32	53.49	20	53.53	54.10	12	110,971	0.01%
2021/07/30	16	53.03	21	53.72	52.00	-5	111,955	0.00%
2021/07/29	33	52.64	33	52.53	53.60	0	113,192	0.00%
2021/07/28	28	52.27	27	52.63	51.30	1	114,079	0.00%
2021/07/27	21	52.01	35.3	51.94	51.60	-14.3	115,128	-0.01%
2021/07/26	39	53.12	23	53.02	52.80	16	116,132	0.01%
2021/07/23	28	54.81	36	54.81	55.20	-8	116,839	-0.01%
2021/07/22	55	55.13	71	55.96	53.60	-16	116,605	-0.01%
2021/07/21	72.3	58.63	109.2	58.58	56.50	-36.9	116,067	-0.03%	大賣/
2021/07/20	105	58.60	52.2	58.47	58.40	52.8	115,458	0.05%	大買/
2021/07/19	168	60.60	163	60.56	60.00	5	115,103	0.00%	大買/大賣/
2021/07/16	31.2	58.68	8	58.54	58.30	23.2	115,684	0.02%
2021/07/15	67.1	56.97	81	57.26	58.50	-13.9	116,177	-0.01%
2021/07/14	56.5	54.92	45	55.08	54.40	11.5	116,278	0.01%
2021/07/13	74.5	58.21	32.7	59.27	56.30	41.8	116,504	0.04%
2021/07/12	83.5	59.86	109	59.59	59.60	-25.5	116,141	-0.02%	大賣/
2021/07/09	26	57.33	15	57.35	56.90	11	114,318	0.01%
2021/07/08	167	58.12	189	57.98	58.00	-22	115,233	-0.02%	大買/大賣/
2021/07/07	62	57.76	34	58.28	57.10	28	114,284	0.02%
2021/07/06	54	60.07	38.3	60.59	59.50	15.7	113,346	0.01%
2021/07/05	45	61.54	69.1	61.53	60.50	-24	112,774	-0.02%
2021/07/02	251.3	61.11	245.5	61.01	59.90	5.8	112,517	0.01%	大買/大賣/
2021/07/01	486.3	60.21	481.4	60.23	60.30	4.8	110,796	0.00%	大買/大賣/
2021/06/30	425.7	60.79	339.9	60.57	59.50	85.8	106,551	0.08%	大買/大賣/
2021/06/29	291	55.96	246	56.47	57.90	45	99,335	0.05%	大買/大賣/
2021/06/28	182.3	50.67	156	50.88	52.70	26.3	92,252	0.03%	大買/大賣/
2021/06/25	119	48.64	115	48.49	47.95	4	88,275	0.00%	大買/大賣/
2021/06/24	38	47.53	20	47.19	46.50	18	86,098	0.02%
2021/06/23	58	48.20	61	48.26	45.80	-3	85,332	0.00%
2021/06/22	119	47.56	112	47.35	48.00	7	83,604	0.01%	大買/大賣/
2021/06/21	13	44.02	12	44.32	43.80	1	81,795	0.00%
2021/06/18	18.2	45.80	38	45.85	45.50	-19.8	81,400	-0.02%
2021/06/17	30	47.07	15	45.55	45.95	15	80,959	0.02%
2021/06/16	44	46.80	42	46.36	45.75	2	80,404	0.00%
2021/06/15	34	46.37	38	46.36	47.05	-4	79,901	-0.01%
2021/06/11	11	46.04	8	46.20	45.95	3	79,516	0.00%
2021/06/10	27	45.11	23	45.58	46.55	4	79,163	0.01%
2021/06/09	63	46.32	95	46.58	45.75	-32	78,380	-0.04%
2021/06/08	49	48.03	25	48.37	47.80	24	77,628	0.03%
2021/06/07	95	47.40	91	47.19	47.60	4	77,228	0.01%
2021/06/04	48	49.58	63	49.06	48.60	-15	76,205	-0.02%
2021/06/03	122	49.47	121	49.39	48.80	1	75,253	0.00%	大買/大賣/
2021/06/02	111	49.45	115.1	49.55	49.05	-4.1	74,534	-0.01%	大買/大賣/
2021/06/01	98	46.50	75	47.01	47.90	23	72,757	0.03%
2021/05/31	124	47.85	117	48.09	46.00	7	72,920	0.01%	大買/大賣/
2021/05/28	86	44.11	109	44.66	44.95	-23	70,381	-0.03%	大賣/
2021/05/27	30	41.58	53	41.21	40.90	-23	69,091	-0.03%
2021/05/26	19	39.74	78	39.97	40.70	-59	68,443	-0.09%
2021/05/25	115	39.70	64	40.44	39.75	51	67,979	0.08%	大買/
2021/05/24	38	39.78	51	40.15	40.20	-13	67,863	-0.02%
2021/05/21	40	39.91	57	39.86	40.30	-17	67,958	-0.03%
2021/05/20	51	39.65	39.2	39.52	39.50	11.8	66,983	0.02%
2021/05/19	79.2	40.77	74	40.12	41.50	5.2	65,721	0.01%
2021/05/18	110	37.32	100	37.60	37.75	10	64,142	0.02%	大買/
2021/05/17	99	34.29	87	35.40	34.35	12	63,937	0.02%
2021/05/14	88	37.72	92.4	37.56	37.40	-4.4	62,629	-0.01%
2021/05/13	124.4	39.91	72.8	39.89	39.35	51.6	60,892	0.08%	大買/
2021/05/12	33.8	45.40	35.1	44.44	43.70	-1.2	58,931	0.00%
2021/05/11	172	51.35	211.1	50.57	48.55	-39.1	57,459	-0.07%	大買/大賣/
2021/05/10	145.2	51.32	95	51.67	53.00	50.2	54,145	0.09%	大買/
2021/05/07	60	48.82	75.3	48.08	49.40	-15.3	51,262	-0.03%
2021/05/06	133.1	48.26	74	48.55	49.45	59	49,859	0.12%	大買/
2021/05/05	91	46.45	110	46.17	45.95	-19	48,126	-0.04%	大賣/
2021/05/04	74	44.87	63	44.46	43.70	11	46,697	0.02%
2021/05/03	47	49.67	50.3	49.79	48.45	-3.3	45,015	-0.01%
2021/04/29	21.2	48.12	39	48.49	48.00	-17.8	43,382	-0.04%
2021/04/28	21	46.76	65.3	47.08	46.45	-44.3	41,922	-0.11%
2021/04/27	73	48.42	18	48.72	47.85	55	41,642	0.13%
2021/04/26	26	47.58	28	47.61	48.70	-2	40,781	0.00%
2021/04/23	32.1	46.18	53	45.92	45.70	-20.9	39,893	-0.05%
2021/04/22	59.5	50.81	64.2	51.45	48.30	-4.7	38,942	-0.01%
2021/04/21	45	45.79	57.4	47.11	48.00	-12.4	35,741	-0.03%
2021/04/20	93	45.60	53	46.30	46.50	40	34,540	0.12%
2021/04/19	34	44.74	24	45.40	46.05	10	33,267	0.03%
2021/04/16	17.4	41.76	22.1	41.48	41.90	-4.7	31,918	-0.01%
2021/04/15	33	40.54	27	40.39	40.15	6	30,497	0.02%
2021/04/14	55	40.93	46	40.48	39.95	9	30,141	0.03%
2021/04/13	11	40.01	54	39.76	39.55	-43	28,521	-0.15%
2021/04/12	68	40.46	46	40.59	40.80	22	28,017	0.08%
2021/04/09	144	38.62	167	39.08	38.50	-23	26,927	-0.09%	大買/大賣/
2021/04/08	62	39.42	56	39.41	39.35	6	26,031	0.02%
2021/04/07	53	36.66	34	36.88	37.85	19	24,214	0.08%
2021/04/06	17	33.71	5	34.45	34.45	12	22,297	0.05%
2021/04/01	0	0.00	18	31.36	31.35	-18	22,073	-0.08%
2021/03/31	11	30.94	14	31.13	31.35	-3	22,107	-0.01%
2021/03/30	11	30.75	2.1	31.09	31.10	8.9	21,953	0.04%
2021/03/29	73	30.44	16.2	30.58	30.50	56.8	22,022	0.26%
2021/03/26	1	29.70	0	0.00	29.80	1	23,036	0.00%
2021/03/24	0	0.00	1	29.40	29.40	-1	24,143	0.00%
2021/03/23	11	29.80	1	29.90	29.90	10	24,409	0.04%
2021/03/19	3	29.45	0	0.00	29.35	3	25,487	0.01%
2021/03/17	2	29.50	2	29.30	29.70	0	26,973	0.00%
2021/03/16	5	29.54	22	29.41	29.55	-17	28,297	-0.06%
2021/03/15	1	30.20	1	30.35	30.35	0	28,818	0.00%
2021/03/12	6	30.12	1	30.50	30.60	5	29,225	0.02%
2021/03/11	1	30.60	3	30.87	30.60	-2	30,507	-0.01%
2021/03/10	2	30.28	0	0.00	30.40	2	31,505	0.01%
2021/03/09	4	30.46	6	30.49	30.35	-2	32,527	-0.01%
2021/03/08	11	29.58	2	30.45	29.55	9	32,658	0.03%
2021/03/05	31	30.86	40	30.76	30.20	-9	32,969	-0.03%
2021/03/04	70	33.01	47	33.04	32.80	23	33,058	0.07%
2021/03/03	4	31.09	16	30.94	31.60	-12	32,025	-0.04%
2021/03/02	13	31.39	3	31.18	30.45	10	33,205	0.03%
2021/02/26	10	31.20	23	31.36	31.20	-13	33,433	-0.04%
2021/02/25	5	30.90	20	30.82	30.90	-15	33,046	-0.05%
2021/02/24	25	30.62	3	30.77	30.35	22	33,029	0.07%
2021/02/23	5	30.85	15	30.93	30.85	-10	32,714	-0.03%
2021/02/22	37	29.13	54	29.34	29.45	-17	32,028	-0.05%
2021/02/19	11	27.90	2	28.20	28.20	9	31,837	0.03%
2021/02/18	10	27.79	3	27.73	27.85	7	31,859	0.02%
2021/02/17	1	27.65	30	26.51	27.65	-29	31,818	-0.09%
2021/02/05	5	25.31	0	0.00	25.50	5	31,545	0.02%
2021/02/03	19	25.78	2	25.70	25.70	17	31,928	0.05%
2021/02/02	6	25.98	24	26.06	26.45	-18	32,400	-0.06%
2021/02/01	6	26.08	20	25.75	26.20	-14	32,775	-0.04%
2021/01/29	2	25.15	0	0.00	25.10	2	33,013	0.01%
2021/01/28	1	25.50	1	25.40	25.40	0	33,332	0.00%
2021/01/27	8	26.29	0	0.00	25.80	8	33,894	0.02%
2021/01/26	3	26.45	3	26.80	26.80	0	35,106	0.00%
2021/01/25	8	26.75	13	27.00	27.15	-5	35,725	-0.01%
2021/01/22	53	25.56	3	25.72	25.90	50	36,213	0.14%
2021/01/21	1	26.10	4	26.06	25.90	-3	36,365	-0.01%
2021/01/20	19	26.04	13	26.08	25.85	6	37,058	0.02%
2021/01/19	11	27.26	45	27.62	27.10	-34	36,744	-0.09%
2021/01/18	10	27.22	3	27.63	27.45	7	36,641	0.02%
2021/01/15	9	28.02	25	28.08	27.95	-16	36,487	-0.04%
2021/01/14	4	28.84	3	29.20	28.65	1	36,265	0.00%
2021/01/13	10	28.66	21.3	28.75	28.65	-11.3	36,306	-0.03%
2021/01/12	19	30.16	0	0.00	29.65	19	35,776	0.05%
2021/01/11	6	30.66	2	30.95	30.85	4	35,532	0.01%
2021/01/08	0	0.00	2	30.93	30.85	-2	35,398	-0.01%
2021/01/07	17	30.84	30.1	30.64	30.80	-13.1	35,250	-0.04%
2021/01/06	12	30.24	5	30.33	29.90	7	34,962	0.02%
2021/01/05	8	31.10	678	31.55	30.90	-670	35,339	-1.90%	大賣/鉅額交易
2021/01/04	3	30.85	1,414	30.79	31.00	-1,411	35,400	-3.99%	大賣/鉅額交易
2020/12/31	5	30.50	20.1	30.84	31.30	-15.1	35,206	-0.04%
2020/12/30	12	31.21	7	31.79	30.95	5	34,896	0.01%
2020/12/29	11	30.80	7	31.00	31.00	4	34,474	0.01%
2020/12/28	12	30.42	37	30.36	30.25	-25	34,001	-0.07%
2020/12/25	4	30.51	2	30.75	30.65	2	33,585	0.01%
2020/12/24	0	0.00	2	31.25	31.10	-2	33,198	-0.01%
2020/12/23	14	30.95	29	30.86	31.25	-15	32,986	-0.05%
2020/12/22	371	32.50	83.1	31.69	30.85	287.9	32,667	0.88%	大買/鉅額交易
2020/12/21	430.1	32.53	14	32.45	32.40	416.1	31,440	1.32%	大買/鉅額交易
2020/12/18	8	31.95	39	32.04	31.85	-31	30,695	-0.10%
2020/12/17	31	31.62	10	32.15	32.00	21	30,285	0.07%
2020/12/16	35	31.72	31	31.69	32.00	4	29,947	0.01%
2020/12/15	14	30.96	11.1	31.25	30.95	2.9	29,343	0.01%
2020/12/14	17	31.00	9	31.02	30.90	8	28,754	0.03%
2020/12/11	616.4	32.89	2	33.00	31.35	614.4	28,210	2.18%	大買/鉅額交易
2020/12/10	383	32.35	182	33.05	32.10	201	27,234	0.74%	大買/大賣/鉅額交易
2020/12/09	348	31.32	40	31.70	32.00	308	25,915	1.19%	大買/鉅額交易
2020/12/08	9.7	31.29	3	31.37	31.10	6.7	25,320	0.03%
2020/12/07	144.2	31.46	30	32.27	31.00	114.2	24,861	0.46%	大買/鉅額交易
2020/12/04	102	30.61	9	30.35	30.60	93	23,494	0.40%	大買/
2020/12/03	71	29.23	18	29.31	29.20	53	22,316	0.24%
2020/12/02	12	27.89	4	27.78	27.80	8	21,321	0.04%
2020/12/01	169	27.73	118	27.89	27.95	51	20,950	0.24%	大買/大賣/
2020/11/30	5	28.38	21.1	28.05	28.10	-16.1	20,195	-0.08%
2020/11/27	9	26.64	34.4	26.50	26.85	-25.4	19,182	-0.13%
2020/11/26	16	25.81	24	26.23	26.35	-8	18,505	-0.04%
2020/11/25	23.4	24.29	6	24.70	24.85	17.4	16,813	0.10%
2020/11/24	4	23.81	2	23.70	23.75	2	16,303	0.01%
2020/11/23	5	24.17	15	23.68	24.30	-10	16,140	-0.06%
2020/11/20	6	23.72	54	23.91	23.75	-48	15,843	-0.30%
2020/11/19	2	23.95	10	24.00	24.05	-8	15,636	-0.05%
2020/11/18	2	24.85	7	24.54	24.60	-5	15,415	-0.03%
2020/11/17	17	24.58	5	24.60	24.65	12	15,220	0.08%
2020/11/16	1	24.00	20	24.25	24.15	-19	15,186	-0.13%
2020/11/13	2	24.15	0	0.00	24.15	2	15,049	0.01%
2020/11/12	108	24.62	2	24.50	24.75	106	14,918	0.71%	大買/鉅額交易
2020/11/11	41	24.75	35.3	24.81	24.65	5.7	14,680	0.04%
2020/11/10	44	24.96	55	24.99	24.90	-11	14,494	-0.08%
2020/11/09	32	24.68	25	24.83	24.85	7	13,952	0.05%
2020/11/06	6	24.40	0.1	24.25	24.10	5.9	13,465	0.04%
2020/11/05	4	24.09	8.3	24.02	23.85	-4.3	13,083	-0.03%
2020/11/04	8	24.38	10	24.00	24.50	-2	12,721	-0.02%
2020/11/03	325.5	23.59	416	24.01	24.10	-90.5	12,087	-0.75%	大買/大賣/
2020/11/02	26.9	22.65	9.5	22.36	23.15	17.4	10,669	0.16%
2020/10/30	4	22.28	48	22.25	21.90	-44	9,912	-0.44%
2020/10/29	6	23.12	4	22.45	22.65	2	9,077	0.02%
2020/10/28	23	22.52	12	23.04	22.90	11	8,635	0.13%
2020/10/27	10	21.40	2	20.90	21.50	8	7,762	0.10%
2020/10/21	1	21.20	26	21.58	21.30	-25	7,424	-0.34%
2020/10/20	5	20.35	0	0.00	20.35	5	7,186	0.07%
2020/10/19	1.1	20.85	0	0.00	20.80	1.1	7,118	0.01%
2020/10/13	10	22.74	15	22.33	22.30	-5	6,791	-0.07%
2020/10/12	0	0.00	3	22.00	22.00	-3	6,033	-0.05%
2020/10/08	0	0.00	0.2	20.00	20.00	-0.2	5,673	0.00%
2020/09/30	10	19.55	0	0.00	19.65	10	5,996	0.17%
2020/09/29	2	19.10	2	19.50	19.50	0	6,006	0.00%
2020/09/24	1	19.10	0	0.00	19.10	1	6,006	0.02%
2020/09/22	6	20.24	0	0.00	20.20	6	5,992	0.10%
2020/09/18	5	20.80	0	0.00	21.00	5	6,485	0.08%
2020/09/15	2	20.40	0	0.00	20.50	2	7,356	0.03%
2020/09/14	0	0.00	7.1	20.70	20.70	-7.1	7,588	-0.09%
2020/09/11	5	21.95	0	0.00	21.40	5	7,495	0.07%
2020/09/10	3	22.75	0	0.00	22.90	3	7,258	0.04%
2020/09/09	7	22.61	2	22.83	22.85	5	7,234	0.07%
2020/09/07	0	0.00	0	22.45	22.45	0	7,304	0.00%
2020/09/04	1	21.65	0	0.00	21.65	1	7,277	0.01%
2020/09/03	3	22.23	0	0.00	22.10	3	7,259	0.04%
2020/09/02	30	22.13	8	22.35	22.40	22	7,250	0.30%
2020/08/31	8	21.25	0	0.00	21.25	8	7,149	0.11%
2020/08/28	0	0.00	3	21.33	21.25	-3	7,154	-0.04%
2020/08/27	5	21.39	2.2	21.12	21.00	2.8	7,174	0.04%
2020/08/26	0	0.00	1	21.50	21.45	-1	7,160	-0.01%
2020/08/25	0	0.00	1	21.65	21.60	-1	7,170	-0.01%
2020/08/24	1	21.45	3	21.50	21.45	-2	7,229	-0.03%
2020/08/21	1	21.35	1	21.10	21.35	0	7,316	0.00%
2020/08/18	10	21.40	0	0.00	21.40	10	7,074	0.14%
2020/08/05	13	23.18	0	0.00	22.70	13	6,924	0.19%
2020/08/03	1	22.70	0	0.00	22.65	1	6,994	0.01%
2020/07/30	3	23.50	2	23.70	23.65	1	7,009	0.01%
2020/07/29	1	22.70	0	0.00	22.50	1	7,039	0.01%
2020/07/28	1	22.10	0	0.00	22.00	1	7,185	0.01%
2020/07/21	30	24.55	0	0.00	24.60	30	7,340	0.41%
2020/07/16	2	25.00	0	0.00	25.05	2	7,371	0.03%
2020/07/14	2	25.85	0	0.00	25.80	2	7,402	0.03%
2020/07/10	4	27.00	3	27.20	26.70	1	7,282	0.01%
2020/07/09	6	27.36	1	26.90	27.30	5	7,226	0.07%
2020/07/07	10	26.85	0	0.00	26.80	10	7,175	0.14%
2020/07/03	2	26.75	1	26.65	26.85	1	7,334	0.01%
2020/07/02	1	27.00	0	0.00	26.95	1	7,345	0.01%
2020/07/01	1	27.05	0	0.00	27.10	1	7,375	0.01%
2020/06/30	2	26.95	1	27.15	27.10	1	7,451	0.01%
2020/06/24	5	25.72	1	25.60	26.05	4	6,930	0.06%
2020/06/23	12	25.30	10	25.30	25.40	2	6,650	0.03%
2020/06/22	1	25.25	1	26.05	25.25	0	6,309	0.00%
2020/06/19	3	26.43	0	0.00	26.00	3	6,023	0.05%
2020/06/18	1	26.95	0	0.00	26.95	1	5,733	0.02%
2020/06/15	4	27.50	0	0.00	27.15	4	5,907	0.07%
2020/06/12	1	27.15	0	0.00	27.90	1	5,817	0.02%
2020/06/09	12	27.83	2	27.80	27.80	10	5,891	0.17%
2020/06/08	0	0.00	0	27.40	27.40	0	5,930	0.00%
2020/06/05	4	27.70	0	0.00	27.70	4	5,995	0.07%
2020/06/04	1	27.70	0	0.00	27.80	1	6,053	0.02%
2020/06/01	2	26.65	0	0.00	26.70	2	6,069	0.03%
2020/05/28	2	27.55	2	27.95	27.45	0	6,074	0.00%
2020/05/25	0	0.00	80	27.01	27.00	-80	6,216	-1.29%
2020/05/22	0	0.00	1	27.15	27.00	-1	6,212	-0.02%
2020/05/20	1	26.85	0	0.00	26.85	1	6,132	0.02%
2020/05/14	0	0.00	7	26.27	25.80	-7	6,044	-0.12%
2020/05/12	10	27.10	1	26.75	26.80	9	6,009	0.15%
2020/05/11	2	27.45	0	0.00	27.50	2	5,945	0.03%
2020/05/08	0	0.00	1	26.95	26.95	-1	5,899	-0.02%
2020/05/06	0	0.00	1	27.10	27.05	-1	5,794	-0.02%
2020/05/05	2	27.38	5	27.35	27.40	-3	5,752	-0.05%
2020/05/04	1	27.55	9	27.46	27.50	-8	5,677	-0.14%
2020/04/30	15	26.53	0	0.00	26.65	15	5,504	0.27%
2020/04/28	10	26.75	0	0.00	26.30	10	5,407	0.18%
2020/04/24	0	0.00	1	25.20	25.40	-1	5,347	-0.02%
2020/04/23	1	25.30	0	0.00	25.20	1	5,316	0.02%
2020/04/20	0	0.00	2	26.25	26.25	-2	5,288	-0.04%
2020/04/17	30	25.80	0	0.00	25.50	30	5,337	0.56%
2020/04/16	1	25.75	1	25.90	25.70	0	5,325	0.00%
2020/04/15	14	26.06	5	26.00	26.15	9	5,295	0.17%
2020/04/10	0	0.00	4	25.40	25.40	-4	5,271	-0.08%
2020/04/09	5	25.40	0	0.00	25.40	5	5,270	0.09%
2020/04/07	28	24.30	0	0.00	24.10	28	5,091	0.55%
2020/04/06	2	24.30	0	0.00	24.30	2	5,104	0.04%
2020/04/01	2	25.85	0	0.00	25.00	2	5,046	0.04%
2020/03/27	0	0.00	1	27.00	26.70	-1	5,279	-0.02%
2020/03/25	2	27.55	0	0.00	27.20	2	5,748	0.03%
2020/03/24	2	26.95	2	26.10	26.70	0	5,833	0.00%
2020/03/20	2	25.05	2	25.60	25.65	0	6,001	0.00%
2020/03/19	0	0.00	9	24.66	24.20	-9	5,993	-0.15%
2020/03/18	2	26.65	0	0.00	26.85	2	6,004	0.03%
2020/03/13	9	28.66	8	28.89	28.40	1	5,943	0.02%
2020/03/10	0	0.00	11	30.25	30.05	-11	5,682	-0.19%
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/03/02	0	0.00	1	30.55	31.40	-1	5,709	-0.02%
2020/02/27	0	0.00	1	31.80	30.90	-1	5,635	-0.02%
2020/02/24	5	31.25	0	0.00	31.20	5	5,476	0.09%
2020/02/17	2	30.60	0	0.00	30.60	2	5,648	0.04%
2020/02/14	15	30.55	0	0.00	30.45	15	5,730	0.26%
2020/02/12	5	29.85	0	0.00	29.85	5	5,695	0.09%
2020/02/11	0	0.00	10	29.68	29.60	-10	5,690	-0.18%
2020/02/10	0	0.00	4	29.25	29.15	-4	5,679	-0.07%
2020/02/07	0	0.00	15	29.30	29.25	-15	5,679	-0.26%
2020/02/04	5	29.45	0	0.00	29.40	5	5,706	0.09%
2020/02/03	2	29.50	1	29.15	29.35	1	5,708	0.02%
2020/01/30	0	0.00	1	29.35	29.80	-1	5,888	-0.02%
2020/01/17	10	31.40	2	31.40	31.45	8	5,772	0.14%
2020/01/16	1	31.65	0	0.00	31.55	1	5,771	0.02%
2020/01/13	2	31.75	3	31.95	31.95	-1	5,823	-0.02%
2020/01/09	1	30.65	0	0.00	30.60	1	5,892	0.02%
2020/01/08	0	0.00	22	30.67	30.50	-22	5,899	-0.37%
2020/01/07	10	31.28	40	31.35	31.25	-30	5,859	-0.51%
2020/01/06	5	31.40	0	0.00	31.20	5	5,879	0.09%
2020/01/03	0	0.00	5	31.30	31.40	-5	5,842	-0.09%
2020/01/02	0	0.00	1	32.15	32.10	-1	5,790	-0.02%
2019/12/30	10	32.30	2	32.30	32.30	8	5,817	0.14%
2019/12/25	5	32.41	23	32.42	32.30	-18	5,873	-0.31%
2019/12/24	1	31.95	0	0.00	32.60	1	5,872	0.02%
2019/12/23	2	32.03	0	0.00	32.55	2	5,758	0.03%
2019/12/20	6	31.89	3	31.68	31.75	3	5,649	0.05%
2019/12/19	8	31.40	1	31.15	31.55	7	5,448	0.13%
2019/12/18	13	31.33	2	31.40	31.40	11	5,345	0.21%
2019/12/17	8	30.58	0	0.00	30.70	8	5,184	0.15%
2019/12/16	12	30.88	2	30.85	30.85	10	5,103	0.20%
2019/12/13	6	30.52	0	0.00	30.45	6	4,980	0.12%
2019/12/12	0	0.00	2	29.30	29.55	-2	4,829	-0.04%
2019/12/11	3	29.12	0	0.00	29.25	3	4,899	0.06%
2019/12/10	3	29.88	0	0.00	29.30	3	4,850	0.06%
2019/12/09	2	30.88	0	0.00	30.75	2	4,738	0.04%
2019/12/06	7	30.66	4	30.60	30.70	3	4,670	0.06%
2019/12/05	2	29.65	2	29.55	29.80	0	4,555	0.00%
2019/12/03	2	29.85	0	0.00	29.90	2	4,430	0.05%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	0	0.00	2	29.70	29.50	-2	4,243	-0.05%
2019/11/26	7	29.69	0	0.00	29.60	7	4,207	0.17%
2019/11/25	2	29.70	0	0.00	29.60	2	4,188	0.05%
2019/11/21	2	29.90	0	0.00	29.85	2	4,313	0.05%
2019/11/18	0	0.00	1	29.25	29.75	-1	4,483	-0.02%
2019/11/15	10	28.95	2	29.15	29.50	8	4,528	0.18%
2019/11/14	22	29.16	0	0.00	29.50	22	4,530	0.49%
2019/11/12	1	32.40	0	0.00	32.40	1	4,372	0.02%
2019/11/11	0	0.00	17	32.80	32.70	-17	4,496	-0.38%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/11/01	0	0.00	1	32.90	33.00	-1	4,678	-0.02%
2019/10/31	8	32.93	1	32.90	32.90	7	4,690	0.15%
2019/10/30	1	32.55	0	0.00	32.50	1	4,689	0.02%
2019/10/29	15	33.65	0	0.00	33.25	15	4,613	0.33%
2019/10/24	0	0.00	13	33.80	33.85	-13	4,536	-0.29%
2019/10/22	5	33.50	0	0.00	33.30	5	4,585	0.11%
2019/10/21	2	33.70	0	0.00	33.60	2	4,619	0.04%
2019/10/18	17	33.13	0	0.00	33.15	17	4,716	0.36%
2019/10/17	3	33.97	0	0.00	33.95	3	4,541	0.07%
2019/10/16	0	0.00	1	33.85	33.85	-1	4,544	-0.02%
2019/10/15	1	33.85	0	0.00	33.85	1	4,557	0.02%
2019/10/14	0	0.00	15	33.83	34.00	-15	4,540	-0.33%
2019/10/08	3	33.70	0	0.00	33.80	3	4,454	0.07%
2019/10/04	0	0.00	1	32.35	32.50	-1	4,375	-0.02%
2019/10/02	11	33.25	0	0.00	33.20	11	4,308	0.26%
2019/10/01	2	33.60	1	33.15	33.10	1	4,232	0.02%
2019/09/27	5	34.80	0	0.00	34.75	5	4,071	0.12%
2019/09/25	2	36.28	0	0.00	36.00	2	3,866	0.05%
2019/09/16	5	39.95	0	0.00	39.95	5	4,111	0.12%
2019/09/10	5	38.70	0	0.00	38.50	5	4,256	0.12%
2019/09/04	0	0.00	11	39.33	39.25	-11	4,457	-0.25%
2019/09/03	1	39.35	0	0.00	39.40	1	4,526	0.02%
2019/09/02	5	38.70	0	0.00	38.75	5	4,470	0.11%
2019/08/29	1	38.10	0	0.00	38.15	1	4,418	0.02%
2019/08/28	6	38.10	0	0.00	38.10	6	4,423	0.14%
2019/08/26	10	38.10	10	38.95	38.80	0	4,379	0.00%
2019/08/23	5	38.30	0	0.00	38.15	5	4,287	0.12%
2019/08/21	0	0.00	18	40.55	40.50	-18	4,089	-0.44%
2019/08/20	8	40.62	0	0.00	40.50	8	4,042	0.20%
2019/08/19	0	0.00	2	41.10	41.40	-2	4,031	-0.05%
2019/08/16	1	42.00	0	0.00	42.10	1	4,141	0.02%
2019/08/15	2	42.10	0	0.00	42.05	2	4,154	0.05%
2019/08/14	1	42.60	13	42.50	42.50	-12	4,120	-0.29%
2019/08/13	2	45.40	1	45.35	45.40	1	4,062	0.02%
2019/08/12	1	45.80	0	0.00	45.70	1	3,959	0.03%
2019/08/02	0	0.00	1	45.85	45.90	-1	4,040	-0.02%
2019/07/30	7	46.00	0	0.00	46.00	7	4,175	0.17%
2019/07/26	0	0.00	5	45.68	46.00	-5	4,307	-0.12%
2019/07/25	39	45.65	1	45.60	45.70	38	4,338	0.88%
2019/07/24	5	46.03	5	46.00	46.00	0	4,352	0.00%
2019/07/23	1	47.05	0	0.00	46.80	1	4,290	0.02%
2019/07/22	1	47.25	2	47.08	46.80	-1	4,266	-0.02%
2019/07/19	2	46.20	44	46.25	46.30	-42	4,152	-1.01%
2019/07/18	4	45.93	30	45.95	45.85	-26	4,170	-0.62%
2019/07/17	0	0.00	24	45.81	45.75	-24	4,206	-0.57%
2019/07/16	0	0.00	23	45.60	45.55	-23	4,203	-0.55%
2019/07/11	2	45.15	0	0.00	45.15	2	4,536	0.04%
2019/07/02	1	45.60	0	0.00	45.45	1	5,195	0.02%
2019/06/28	2	45.35	3	45.65	45.30	-1	5,252	-0.02%
2019/06/25	0	0.00	1	46.75	46.75	-1	5,301	-0.02%
2019/06/24	1	46.40	0	0.00	46.50	1	5,417	0.02%
2019/06/21	11	46.25	14	46.23	46.40	-3	5,328	-0.06%
2019/06/20	0	0.00	1	46.05	45.80	-1	5,183	-0.02%
2019/06/18	1	45.70	0	0.00	46.00	1	5,337	0.02%
2019/06/17	5	45.50	6	45.74	45.85	-1	5,770	-0.02%
2019/06/14	9	45.56	10	45.66	45.50	-1	5,918	-0.02%
2019/06/13	0	0.00	48	45.06	45.15	-48	5,961	-0.81%
2019/06/12	0	0.00	13	45.14	44.90	-13	6,029	-0.22%
2019/06/11	1	44.80	15	44.75	45.00	-14	6,142	-0.23%
2019/06/10	0	0.00	10	44.14	44.15	-10	6,048	-0.17%
2019/06/06	1	44.10	5	44.00	43.95	-4	6,080	-0.07%
2019/06/05	2	43.95	13	44.10	44.00	-11	6,099	-0.18%
2019/06/04	0	0.00	25	43.94	43.95	-25	6,114	-0.41%
2019/06/03	0	0.00	19	44.06	43.90	-19	6,154	-0.31%
2019/05/31	1	44.25	0	0.00	44.05	1	6,207	0.02%
2019/05/30	0	0.00	26	44.06	44.00	-26	6,275	-0.41%
2019/05/29	1	44.35	0	0.00	44.15	1	6,355	0.02%
2019/05/28	0	0.00	1	44.05	44.10	-1	6,361	-0.02%
2019/05/24	1	43.95	1	43.90	43.80	0	6,473	0.00%
2019/05/23	86	44.93	6	45.12	44.05	80	6,541	1.22%
2019/05/22	14	44.45	1	44.55	44.65	13	6,421	0.20%
2019/05/21	0	0.00	3	43.97	44.20	-3	6,469	-0.05%
2019/05/20	32	44.69	30	44.44	43.95	2	6,497	0.03%
2019/05/17	0	0.00	2	43.90	43.90	-2	6,483	-0.03%
2019/05/15	1	43.90	0	0.00	43.90	1	6,684	0.01%
2019/05/14	16	43.72	0	0.00	43.80	16	6,884	0.23%
2019/05/13	0	0.00	2	43.98	43.70	-2	7,035	-0.03%
2019/05/09	0	0.00	5	43.80	43.85	-5	7,167	-0.07%
2019/05/08	0	0.00	1	44.45	43.90	-1	7,191	-0.01%
2019/05/06	13	44.73	5	44.72	44.40	8	7,482	0.11%
2019/05/03	1	44.00	2	43.90	44.00	-1	7,359	-0.01%
2019/05/02	0	0.00	2	43.85	43.80	-2	7,425	-0.03%
2019/04/30	0	0.00	5	43.78	43.85	-5	7,471	-0.07%
2019/04/26	5	43.85	0	0.00	43.70	5	7,565	0.07%
2019/04/22	0	0.00	2	43.80	43.75	-2	7,954	-0.03%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/18	5	43.75	0	0.00	43.70	5	8,276	0.06%
2019/04/17	2	43.55	2	43.65	43.95	0	8,424	0.00%
2019/04/12	4	43.80	1	44.20	44.00	3	9,087	0.03%
2019/04/11	5	43.90	0	0.00	44.00	5	9,154	0.05%
2019/04/10	2	44.18	0	0.00	44.15	2	9,091	0.02%
2019/04/09	6	44.35	1	44.80	44.20	5	9,093	0.05%
2019/04/08	47	45.00	0	0.00	44.80	47	9,010	0.52%
2019/04/03	4	45.31	3	45.55	45.70	1	8,951	0.01%
2019/04/02	2	45.83	1	45.70	45.55	1	9,222	0.01%
2019/04/01	27	45.45	0	0.00	45.10	27	9,445	0.29%
2019/03/28	33	45.07	0	0.00	44.95	33	9,955	0.33%
2019/03/27	35	46.02	0	0.00	45.55	35	9,886	0.35%
2019/03/26	0	0.00	4	46.30	45.55	-4	9,681	-0.04%
2019/03/25	44	45.45	0	0.00	45.95	44	9,644	0.46%
2019/03/22	0	0.00	1	45.80	46.15	-1	9,617	-0.01%
2019/03/21	2	47.00	0	0.00	46.80	2	9,505	0.02%
2019/03/20	6	46.25	53	46.94	47.25	-47	9,335	-0.50%
2019/03/19	1	45.40	16	45.21	45.30	-15	8,875	-0.17%
2019/03/18	5	43.85	3	44.55	44.65	2	8,758	0.02%
2019/03/12	1	43.70	0	0.00	43.50	1	8,700	0.01%
2019/03/08	1	43.40	4.2	43.51	43.85	-3.2	8,866	-0.04%
2019/03/07	17	43.55	1	43.60	43.50	16	9,100	0.18%
2019/03/06	8	43.87	4.3	43.95	43.85	3.7	9,303	0.04%
2019/03/05	1	44.10	0	0.00	44.10	1	9,506	0.01%
2019/02/25	5	43.90	0	0.00	43.85	5	10,606	0.05%
2019/02/22	3	43.60	0	0.00	43.60	3	10,647	0.03%
2019/02/21	1	43.75	0	0.00	43.80	1	10,561	0.01%
2019/02/20	1	43.55	0	0.00	44.05	1	10,551	0.01%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/18	12	43.76	0	0.00	43.75	12	10,555	0.11%
2019/02/15	1	44.35	4	44.28	44.00	-3	10,721	-0.03%
2019/02/14	2	44.75	0	0.00	44.55	2	10,780	0.02%
2019/02/13	3	45.45	3.5	45.51	45.65	-0.5	10,803	0.00%
2019/02/12	7	45.28	4	44.88	45.55	3	10,689	0.03%
2019/02/11	0	0.00	6	43.95	43.95	-6	10,492	-0.06%
2019/01/30	0	0.00	1	43.75	43.90	-1	10,399	-0.01%
2019/01/29	2	43.68	0	0.00	43.65	2	10,456	0.02%
2019/01/28	20.5	43.74	3	44.15	43.85	17.5	10,508	0.17%
2019/01/25	5	44.14	8	44.60	43.85	-3	10,632	-0.03%
2019/01/23	3	45.25	5	45.30	45.40	-2	10,602	-0.02%
2019/01/22	104	45.85	6	46.22	45.70	98	10,682	0.92%	大買/
2019/01/21	2	46.88	0	0.00	46.65	2	10,850	0.02%
2019/01/18	10	46.50	10	46.80	46.85	0	11,045	0.00%
2019/01/17	2	46.60	4	46.50	46.10	-2	11,343	-0.02%
2019/01/16	3	47.32	0	0.00	46.80	3	11,832	0.03%
2019/01/15	7	47.91	125	47.14	48.00	-118	11,916	-0.99%	大賣/鉅額交易
2019/01/14	0	0.00	2	47.50	47.55	-2	12,217	-0.02%
2019/01/11	1.1	47.40	10	47.50	47.55	-8.9	12,817	-0.07%
2019/01/10	8	47.68	21	47.38	46.75	-13	13,226	-0.10%
2019/01/09	14	47.12	23	47.08	47.20	-9	13,256	-0.07%
2019/01/08	14	46.33	1	46.65	46.80	13	13,112	0.10%
2019/01/07	1	44.95	71	44.92	45.00	-70	12,778	-0.55%
2019/01/04	12	43.63	10	43.90	43.80	2	12,633	0.02%
2019/01/03	0	0.00	1	43.00	43.30	-1	12,793	-0.01%
2019/01/02	0	0.00	54	42.40	42.40	-54	12,962	-0.42%
2018/12/26	0	0.00	22	41.65	42.00	-22	13,706	-0.16%
2018/12/25	54	41.25	1	41.70	41.85	53	14,400	0.37%
2018/12/24	23	42.75	23	42.00	42.00	0	14,374	0.00%
2018/12/22	29	43.96	1	43.75	43.35	28	14,453	0.19%
2018/12/21	0	0.00	2	43.90	42.85	-2	14,682	-0.01%
2018/12/20	3	41.90	1	42.00	42.00	2	14,589	0.01%
2018/12/12	1	42.10	0	0.00	42.20	1	17,083	0.01%
2018/12/06	1	41.70	0	0.00	42.00	1	17,399	0.01%
2018/12/05	1	42.25	0	0.00	42.35	1	17,502	0.01%
2018/12/04	0	0.00	1	43.05	43.05	-1	17,561	-0.01%
2018/11/30	1	44.10	3	43.63	42.70	-2	17,586	-0.01%
2018/11/29	2	43.70	4	43.49	42.85	-2	17,471	-0.01%
2018/11/28	1	41.55	6	41.68	42.00	-5	17,670	-0.03%
2018/11/27	60	41.96	10	41.68	42.05	50	17,497	0.29%
2018/11/26	46	42.72	92	42.98	43.00	-46	17,106	-0.27%
2018/11/23	3	43.13	2	42.80	42.95	1	16,518	0.01%
2018/11/22	2	43.18	0	0.00	42.80	2	16,619	0.01%
2018/11/21	8	43.56	30	43.60	43.55	-22	16,659	-0.13%
2018/11/20	24.1	44.42	2	44.80	44.40	22.1	16,773	0.13%
2018/11/19	8	45.21	0	0.00	44.90	8	16,999	0.05%
2018/11/16	1	45.30	0	0.00	44.65	1	17,340	0.01%
2018/11/15	0	0.00	4	45.13	44.85	-4	17,387	-0.02%
2018/11/14	7	45.78	20	45.89	45.10	-13	17,459	-0.07%
2018/11/13	15	43.65	1	43.55	45.45	14	17,434	0.08%
2018/11/12	20	45.10	1	45.15	43.95	19	17,616	0.11%
2018/11/09	0	0.00	1	46.10	45.80	-1	17,949	-0.01%
2018/11/07	0	0.00	10	44.98	45.00	-10	18,827	-0.05%
2018/11/06	30	45.92	37	46.15	44.80	-7	19,151	-0.04%
2018/11/05	5	45.97	5	46.01	45.50	0	19,218	0.00%
2018/11/02	3	45.40	3.9	46.02	45.35	-0.9	19,466	0.00%
2018/11/01	3	44.38	2	44.43	44.90	1	19,434	0.01%
2018/10/31	14	43.57	2	43.70	43.40	12	19,750	0.06%
2018/10/30	8	43.53	3	43.63	43.15	5	19,967	0.03%
2018/10/29	7	43.94	12	44.48	43.25	-5	19,877	-0.03%
2018/10/26	14	43.79	3	43.78	43.30	11	19,683	0.06%
2018/10/25	168	44.36	25	43.67	43.20	143	19,475	0.73%	大買/鉅額交易
2018/10/24	164	48.47	42	47.97	46.95	122	19,131	0.64%	大買/鉅額交易
2018/10/23	8	50.48	1	50.80	50.90	7	18,589	0.04%
2018/10/22	49	52.31	45.3	52.15	51.30	3.7	18,459	0.02%
2018/10/19	47	49.91	328	50.51	51.30	-281	18,041	-1.56%	大賣/鉅額交易
2018/10/18	35	47.92	26	47.44	48.60	9	17,362	0.05%
2018/10/17	10	46.30	3	47.37	46.00	7	16,799	0.04%
2018/10/16	4	48.28	0	0.00	47.80	4	16,704	0.02%
2018/10/12	1	46.20	0	0.00	47.05	1	16,635	0.01%
2018/10/11	2	45.73	4	45.79	45.25	-2	16,853	-0.01%
2018/10/09	25	49.10	27	49.56	50.20	-2	16,566	-0.01%
2018/10/08	4	49.71	3	50.07	49.00	1	16,293	0.01%
2018/10/05	2	50.15	0	0.00	50.60	2	16,074	0.01%
2018/10/04	1	50.80	2	51.05	51.30	-1	15,838	-0.01%
2018/10/03	54	51.20	46	51.63	49.00	8	15,498	0.05%
2018/10/01	14	52.54	16	52.53	53.10	-2	14,804	-0.01%
2018/09/28	25	53.86	16	53.54	53.50	9	14,574	0.06%
2018/09/27	23	53.10	40	52.20	54.80	-17	14,303	-0.12%
2018/09/26	1	51.90	18	53.03	52.00	-17	14,006	-0.12%
2018/09/25	22	53.98	20	54.27	54.00	2	13,820	0.01%
2018/09/21	41	52.44	11	52.52	53.20	30	13,491	0.22%
2018/09/20	47	50.76	63	51.20	52.50	-16	13,152	-0.12%
2018/09/19	80	48.73	77	48.22	50.30	3	12,459	0.02%
2018/09/18	2	46.60	5	45.53	46.60	-3	11,924	-0.03%
2018/09/14	1	44.15	0	0.00	44.15	1	11,835	0.01%
2018/09/13	14	44.80	11	44.50	44.50	3	11,874	0.03%
2018/09/12	5	44.41	5	44.91	44.40	0	11,834	0.00%
2018/09/10	8	42.39	6	42.50	42.15	2	11,960	0.02%
2018/09/05	0	0.00	1	43.60	43.60	-1	12,709	-0.01%
2018/09/04	2	43.35	3	43.43	43.25	-1	12,711	-0.01%
2018/09/03	10	43.77	18	44.44	43.00	-8	12,843	-0.06%
2018/08/30	0	0.00	1	46.75	46.40	-1	12,881	-0.01%
2018/08/29	3	46.57	2	46.60	46.40	1	13,091	0.01%
2018/08/28	4	46.83	14	46.30	47.00	-10	13,420	-0.07%
2018/08/27	1	45.50	0	0.00	45.50	1	14,187	0.01%
2018/08/24	16	45.67	1.4	46.09	45.50	14.6	14,879	0.10%
2018/08/23	48	48.80	96	49.28	49.10	-48	14,732	-0.33%
2018/08/22	78	49.17	27	49.69	49.00	51	14,544	0.35%
2018/08/21	0	0.00	3	48.13	47.85	-3	14,216	-0.02%
2018/08/20	100	47.85	11	48.25	48.35	89	14,206	0.63%
2018/08/16	2	48.35	1	47.60	47.55	1	14,007	0.01%
2018/08/15	28	48.38	25	48.19	48.65	3	13,820	0.02%
2018/08/14	28	47.07	126	48.01	48.60	-98	13,596	-0.72%	大賣/
2018/08/13	10	44.46	8	44.18	44.20	2	12,965	0.02%
2018/08/10	10	44.57	11	44.14	44.45	-1	12,769	-0.01%
2018/08/09	0	0.00	3	42.78	43.05	-3	12,528	-0.02%
2018/08/08	6.1	43.88	15	43.86	42.30	-8.9	12,499	-0.07%
2018/08/07	4	42.51	0	0.00	42.55	4	12,519	0.03%
2018/08/06	8	41.67	6	41.59	43.20	2	12,948	0.02%
2018/08/03	6	40.08	7	40.06	39.90	-1	12,645	-0.01%
2018/08/02	2	38.85	3	38.20	38.45	-1	12,563	-0.01%
2018/08/01	0	0.00	1	38.50	38.80	-1	12,662	-0.01%
2018/07/27	14	38.79	0	0.00	38.20	14	13,018	0.11%
2018/07/26	0	0.00	2	38.30	38.60	-2	13,125	-0.02%
2018/07/25	0	0.00	11	38.00	38.05	-11	13,286	-0.08%
2018/07/23	6	36.34	5	36.37	36.60	1	13,824	0.01%
2018/07/20	2	37.35	3	37.17	37.00	-1	14,122	-0.01%
2018/07/19	0	0.00	1	38.85	38.40	-1	14,329	-0.01%
2018/07/18	16	38.99	2	38.85	39.05	14	14,832	0.09%
2018/07/17	6	38.62	14	38.20	38.75	-8	15,220	-0.05%
2018/07/16	8	37.07	0	0.00	37.25	8	15,097	0.05%
2018/07/13	1	37.05	1	36.85	36.70	0	15,513	0.00%
2018/07/12	1	36.50	0	0.00	36.50	1	15,573	0.01%
2018/07/09	2	36.33	2	36.95	36.95	0	15,965	0.00%
2018/07/06	4	36.08	2	36.28	36.05	2	16,078	0.01%
2018/07/05	0	0.00	3	37.03	36.05	-3	16,341	-0.02%
2018/07/04	3	37.10	2	35.70	37.10	1	16,748	0.01%
2018/07/03	1	35.85	0	0.00	35.75	1	17,135	0.01%
2018/07/02	2	36.60	2	36.80	36.40	0	17,310	0.00%
2018/06/29	0	0.00	4	36.14	36.25	-4	17,751	-0.02%
2018/06/28	61	36.46	68	36.73	36.15	-7	18,103	-0.04%
2018/06/27	10	37.02	2	36.98	37.10	8	18,199	0.04%
2018/06/26	5	36.47	3	36.55	36.65	2	18,140	0.01%
2018/06/22	2	37.80	44	37.95	37.60	-42	18,084	-0.23%
2018/06/21	1	38.70	0	0.00	38.80	1	18,300	0.01%
2018/06/20	10	39.36	11	39.23	38.60	-1	18,450	-0.01%
2018/06/19	36	40.80	20	40.30	39.75	16	18,457	0.09%
2018/06/15	18	39.21	39	39.70	40.00	-21	18,233	-0.12%
2018/06/14	47	39.76	73	39.45	38.20	-26	17,948	-0.14%
2018/06/13	32	38.08	11	38.45	38.90	21	17,594	0.12%
2018/06/12	4	37.05	1	37.45	37.65	3	17,398	0.02%
2018/06/11	5	37.38	6	37.49	36.85	-1	17,491	-0.01%
2018/06/08	23	39.08	9	38.68	37.95	14	17,661	0.08%
2018/06/07	4	37.96	8	38.46	37.85	-4	17,384	-0.02%
2018/06/06	22	37.98	4	38.09	38.00	18	17,431	0.10%
2018/06/05	10	37.70	25	37.79	37.50	-15	17,499	-0.09%
2018/06/04	63	37.66	41	37.94	37.60	22	17,321	0.13%
2018/06/01	42	35.12	34	35.06	35.70	8	16,652	0.05%
2018/05/31	1	32.60	0	0.00	32.50	1	16,198	0.01%
2018/05/30	3	32.22	3	32.22	32.30	0	16,880	0.00%
2018/05/29	6	32.68	1	32.75	32.75	5	17,850	0.03%
2018/05/25	2	32.25	2	32.38	32.10	0	18,965	0.00%
2018/05/22	1	32.70	0	0.00	32.60	1	19,394	0.01%
2018/05/21	1	33.60	0	0.00	33.50	1	19,442	0.01%
2018/05/18	3	33.75	1	33.60	33.60	2	19,370	0.01%
2018/05/17	1	34.00	0	0.00	33.85	1	19,265	0.01%
2018/05/16	1	34.00	0	0.00	33.80	1	19,165	0.01%
2018/05/15	1	34.05	1	34.05	34.00	0	19,094	0.00%
2018/05/14	6	33.96	103	35.37	33.35	-97	18,926	-0.51%	大賣/
2018/05/11	100	34.44	0	0.00	34.80	100	18,371	0.54%
2018/05/10	13	34.53	21	34.22	34.10	-8	18,209	-0.04%
2018/05/09	5	33.34	0	0.00	33.90	5	18,001	0.03%
2018/05/08	1	33.50	0	0.00	33.50	1	17,997	0.01%
2018/05/07	2	33.08	2	33.30	33.25	0	17,972	0.00%
2018/05/04	3	31.98	0	0.00	32.25	3	17,775	0.02%
2018/05/03	5	32.81	1	32.80	32.75	4	17,692	0.02%
2018/05/02	2	33.75	2	33.48	33.80	0	17,796	0.00%
2018/04/30	3	34.08	9	34.36	34.00	-6	17,715	-0.03%
2018/04/27	2	32.25	2	32.38	32.80	0	17,368	0.00%
2018/04/26	5	31.60	11	32.82	31.75	-6	17,300	-0.03%
2018/04/25	4	31.13	2	32.38	32.40	2	17,058	0.01%
2018/04/24	12	32.15	11	32.35	31.35	1	16,798	0.01%
2018/04/23	10	34.49	7	34.56	34.75	3	16,371	0.02%
2018/04/20	3	33.43	12	33.14	32.70	-9	15,968	-0.06%
2018/04/19	20	33.25	8	33.09	33.20	12	15,831	0.08%
2018/04/18	2	30.50	1	30.85	30.85	1	15,481	0.01%
2018/04/17	4	30.09	3	30.63	30.05	1	15,607	0.01%
2018/04/16	6	30.86	5	30.72	30.40	1	15,837	0.01%
2018/04/13	2	31.80	13	31.63	31.35	-11	16,144	-0.07%
2018/04/12	3	31.83	0	0.00	31.75	3	16,733	0.02%
2018/04/11	5	31.90	5	31.93	32.40	0	17,304	0.00%
2018/04/10	12	32.74	11	32.28	31.60	1	17,095	0.01%
2018/04/09	13	31.56	13	31.50	32.50	0	16,695	0.00%
2018/04/03	2	30.98	1	30.30	30.45	1	16,402	0.01%
2018/04/02	10	30.90	9	30.94	30.65	1	16,248	0.01%
2018/03/31	12	30.24	20	30.37	29.70	-8	15,958	-0.05%
2018/03/30	4	28.84	9	29.26	29.00	-5	15,797	-0.03%
2018/03/29	2	27.83	4	27.76	27.85	-2	15,592	-0.01%
2018/03/28	0	0.00	1	27.70	27.70	-1	15,615	-0.01%
2018/03/27	6	27.48	5	28.00	28.30	1	15,603	0.01%
2018/03/26	2	26.95	3	28.40	26.80	-1	15,503	-0.01%
2018/03/23	12	28.20	7	28.23	28.25	5	15,275	0.03%
2018/03/22	0	0.00	4	28.79	29.05	-4	15,103	-0.03%
2018/03/21	1	28.45	1	29.20	28.50	0	14,990	0.00%
2018/03/20	5	28.59	3	28.90	28.60	2	14,864	0.01%
2018/03/19	6	28.70	4	28.68	28.50	2	14,709	0.01%
2018/03/16	1	28.90	1	29.55	28.90	0	14,564	0.00%
2018/03/15	4	29.56	0	0.00	29.40	4	14,478	0.03%
2018/03/14	3	29.47	27	29.44	29.75	-24	14,263	-0.17%
2018/03/13	1	28.45	6	28.43	28.45	-5	13,827	-0.04%
2018/03/12	16	28.22	17	28.03	28.80	-1	13,710	-0.01%
2018/03/09	23	27.78	6	28.01	27.50	17	13,492	0.13%
2018/03/08	8	28.69	12	28.71	28.60	-4	13,144	-0.03%
2018/03/07	7	28.81	51	28.87	27.95	-44	12,914	-0.34%
2018/03/06	16	28.87	11	28.76	28.80	5	12,618	0.04%
2018/03/05	61	30.00	55	30.21	29.40	6	12,248	0.05%
2018/03/02	23	28.26	20	28.36	28.80	3	11,497	0.03%
2018/03/01	9	26.42	23	27.06	27.70	-14	10,438	-0.13%
2018/02/27	3	25.12	0	0.00	25.20	3	9,336	0.03%
2018/02/26	24	25.88	2	25.35	25.35	22	9,170	0.24%
2018/02/23	15	25.82	9	25.64	25.00	6	8,916	0.07%
2018/02/22	10	24.93	5	24.55	24.50	5	8,601	0.06%
2018/02/21	2	24.00	6	24.37	24.50	-4	8,393	-0.05%
2018/02/09	1	21.15	0	0.00	21.95	1	8,075	0.01%
2018/02/06	6	22.05	20	21.36	21.30	-14	8,053	-0.17%
2018/02/05	3	22.88	0	0.00	23.05	3	7,867	0.04%
2018/02/02	0	0.00	10	23.95	23.55	-10	7,844	-0.13%
2018/02/01	5	23.90	2	23.88	23.75	3	7,852	0.04%
2018/01/31	23	23.72	1	23.25	24.40	22	7,812	0.28%
2018/01/30	2	23.58	3	24.25	23.65	-1	7,702	-0.01%
2018/01/29	2	24.28	1	24.35	24.35	1	7,678	0.01%
2018/01/26	81	24.25	74	24.48	24.20	7	7,752	0.09%
2018/01/25	14	24.58	13	24.65	24.60	1	8,332	0.01%
2018/01/24	2	24.00	0	0.00	24.00	2	8,182	0.02%
2018/01/23	1	23.55	0	0.00	22.85	1	8,008	0.01%
2018/01/22	5	23.83	0	0.00	23.55	5	7,906	0.06%
2018/01/19	1	24.25	10	24.28	24.35	-9	7,803	-0.12%
2018/01/18	2	23.85	4	23.85	23.85	-2	7,725	-0.03%
2018/01/17	1	24.05	25	23.93	24.00	-24	7,678	-0.31%
2018/01/16	14	24.81	2	24.98	24.75	12	7,543	0.16%
2018/01/15	23	24.87	59	24.68	24.90	-36	7,515	-0.48%
2018/01/12	3	24.90	5	25.20	24.90	-2	7,532	-0.03%
2018/01/11	9	25.23	5	25.72	25.20	4	7,472	0.05%
2018/01/10	4	25.61	24.4	25.31	25.30	-20.4	7,221	-0.28%
2018/01/09	24	24.86	3	25.00	24.80	21	6,780	0.31%
2018/01/08	15	24.84	63	24.77	24.85	-48	6,332	-0.76%
2018/01/05	24	23.51	13	22.75	23.50	11	5,586	0.20%
2018/01/04	25	21.91	1	21.55	21.50	24	4,821	0.50%
2018/01/03	1	21.70	0	0.00	21.90	1	4,714	0.02%
2018/01/02	1	22.50	2	22.38	22.00	-1	4,589	-0.02%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

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