大成鋼 (2027)-群益金鼎-台南券商分點個股進出

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
32.80
漲跌
▼0.20
漲幅
-0.61%
成交量
4,097張
產業
上市鋼鐵類股
1803人加入追蹤

立即追蹤
本地時間:13:30(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-台南券商分點個股進出

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-台南券商分點個股進出
群益金鼎-台南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
2024/12/11	40	33.00	0	0.00	33.00	40	8,485	0.47%
2024/12/10	50	33.43	0	0.00	33.25	50	8,482	0.59%
2024/12/03	0	0.00	5	34.05	34.25	-5	8,485	-0.06%
2024/12/02	8	34.63	0	0.00	34.35	8	8,423	0.09%
2024/11/28	1	34.80	0	0.00	34.60	1	8,452	0.01%
2024/11/26	0	0.00	15	35.90	35.30	-15	8,137	-0.18%
2024/11/22	0	0.00	1	34.50	34.25	-1	7,809	-0.01%
2024/11/20	2	33.45	0	0.00	33.45	2	7,295	0.03%
2024/11/19	1	33.80	0	0.00	33.45	1	6,900	0.01%
2024/11/18	0	0.00	1.1	34.17	34.45	-1.1	6,480	-0.02%
2024/11/15	17	32.78	0	0.00	32.55	17	6,026	0.28%
2024/11/13	6	33.28	0	0.00	33.30	6	5,812	0.10%
2024/11/12	0	0.00	10	34.80	34.70	-10	5,674	-0.18%
2024/11/11	0	0.00	3	35.60	35.50	-3	5,597	-0.05%
2024/11/08	0	0.00	13	35.50	35.05	-13	5,477	-0.24%
2024/11/07	13	36.20	0	0.00	35.50	13	5,377	0.24%
2024/11/06	0	0.00	5	34.00	34.15	-5	4,877	-0.10%
2024/11/05	5	32.60	0	0.00	32.65	5	4,715	0.11%
2024/10/30	1	32.45	0	0.00	32.45	1	5,082	0.02%
2024/10/29	0	0.00	1	32.85	32.80	-1	5,214	-0.02%
2024/10/22	2	33.15	0	0.00	33.35	2	6,002	0.03%
2024/10/21	0	0.00	1	33.45	33.20	-1	6,247	-0.02%
2024/10/17	0	0.00	26	33.66	33.90	-26	6,909	-0.38%
2024/10/16	11	32.18	0	0.00	32.10	11	7,078	0.16%
2024/10/15	10	33.30	1	33.25	33.15	9	7,077	0.13%
2024/10/14	0	0.00	0.2	33.50	33.70	-0.2	7,309	0.00%
2024/10/11	10	33.30	0	0.00	33.20	10	7,397	0.14%
2024/10/09	1	34.10	0	0.00	34.10	1	7,370	0.01%
2024/10/04	0	0.00	2	35.80	35.60	-2	7,383	-0.03%
2024/09/30	0	0.00	30	34.95	34.65	-30	7,390	-0.41%
2024/09/27	30	35.10	0	0.00	35.50	30	7,441	0.40%
2024/09/25	5	33.80	0	0.00	33.70	5	7,236	0.07%
2024/09/13	0	0.00	20	33.25	33.05	-20	7,465	-0.27%
2024/09/11	1	31.90	0	0.00	31.90	1	7,501	0.01%
2024/09/04	1	34.10	0	0.00	34.00	1	7,747	0.01%
2024/09/03	1	35.15	0	0.00	35.15	1	7,809	0.01%
2024/09/02	0	0.00	1	35.70	35.65	-1	7,879	-0.01%
2024/08/30	0	0.00	1	36.30	36.50	-1	7,898	-0.01%
2024/08/26	0	0.00	18	35.80	35.70	-18	7,923	-0.23%
2024/08/21	15	35.35	0	0.00	35.15	15	8,168	0.18%
2024/08/15	1	34.50	0	0.00	34.50	1	9,573	0.01%
2024/08/14	3	34.90	0	0.00	34.80	3	10,875	0.03%
2024/08/13	2	34.80	0	0.00	34.45	2	11,088	0.02%
2024/08/09	1	35.20	0	0.00	34.90	1	11,199	0.01%
2024/08/08	2.4	34.82	0	0.00	34.75	2.4	11,209	0.02%
2024/08/07	1	35.15	0	0.00	35.30	1	11,195	0.01%
2024/08/06	1.2	33.95	0	0.00	34.60	1.2	11,196	0.01%
2024/08/05	0	0.00	2	35.30	34.20	-2	11,104	-0.02%
2024/08/02	0	0.00	1.2	38.74	38.20	-1.2	10,904	-0.01%
2024/07/31	0	0.00	2	39.45	39.20	-2	10,639	-0.02%
2024/07/29	0	0.00	2	39.40	39.15	-2	10,517	-0.02%
2024/07/26	0	0.00	3.4	39.73	39.60	-3.4	10,409	-0.03%
2024/07/22	50	38.66	51	38.32	38.95	-1	9,969	-0.01%
2024/07/19	0	0.00	10.5	38.80	39.00	-10.5	9,743	-0.11%
2024/07/18	1.7	39.44	25	38.21	39.20	-23.3	9,635	-0.24%
2024/07/17	0	0.00	6	38.40	38.30	-6	9,208	-0.07%
2024/07/16	0.5	37.70	1	37.60	37.75	-0.5	9,072	-0.01%
2024/07/15	0	0.00	2	37.95	37.65	-2	9,209	-0.02%
2024/07/10	0	0.00	1.4	36.45	36.55	-1.4	9,508	-0.01%
2024/07/09	2	36.45	0	0.00	36.65	2	9,578	0.02%
2024/07/04	0	0.00	3	36.65	36.80	-3	9,542	-0.03%
2024/07/03	0	0.00	3	36.57	36.70	-3	9,763	-0.03%
2024/07/01	10	36.10	0	0.00	36.45	10	9,745	0.10%
2024/06/27	2	35.95	0	0.00	35.95	2	9,814	0.02%
2024/06/26	10	36.35	0	0.00	36.05	10	9,964	0.10%
2024/06/24	0.5	36.50	0	0.00	36.60	0.5	10,006	0.00%
2024/06/19	1	36.65	0	0.00	36.55	1	9,883	0.01%
2024/06/17	0	0.00	2	37.00	37.00	-2	10,037	-0.02%
2024/06/13	1	37.25	0	0.00	37.15	1	10,046	0.01%
2024/06/12	1	37.40	0	0.00	37.65	1	10,052	0.01%
2024/06/11	1	37.75	0	0.00	37.75	1	10,102	0.01%
2024/06/07	0	0.00	2	38.50	38.65	-2	10,058	-0.02%
2024/06/05	0	0.00	3.6	37.55	37.50	-3.6	9,939	-0.04%
2024/06/03	0	0.00	1	38.00	38.15	-1	9,999	-0.01%
2024/05/31	0	0.00	6	38.43	38.35	-6	10,013	-0.06%
2024/05/28	2	38.05	0	0.00	38.15	2	9,928	0.02%
2024/05/27	8	38.20	9	38.71	38.45	-1	9,781	-0.01%
2024/05/24	12	38.47	7	38.25	38.25	5	9,652	0.05%
2024/05/23	10	39.35	11	39.03	39.35	-1	9,528	-0.01%
2024/05/22	15	39.44	11	39.15	39.30	4	9,230	0.04%
2024/05/20	1	39.90	52	39.68	40.05	-51	8,250	-0.62%
2024/05/17	0	0.00	20.2	37.71	37.95	-20.2	6,952	-0.29%
2024/05/16	0	0.00	1	37.25	37.45	-1	6,734	-0.01%
2024/05/13	1	36.90	0	0.00	37.00	1	6,699	0.01%
2024/05/10	2	36.65	0	0.00	37.15	2	6,706	0.03%
2024/05/09	0	0.00	11	36.81	36.65	-11	6,672	-0.16%
2024/05/08	0	0.00	2	36.85	37.15	-2	6,657	-0.03%
2024/05/02	1	37.30	1	37.50	37.60	0	6,489	0.00%
2024/04/26	6	36.65	0	0.00	36.65	6	6,315	0.09%
2024/04/25	3	36.75	0	0.00	36.65	3	6,293	0.05%
2024/04/24	4	37.25	7	37.64	37.10	-3	6,260	-0.05%
2024/04/23	2	37.70	2	37.90	37.80	0	6,238	0.00%
2024/04/19	5.4	37.75	6	37.98	37.70	-0.6	6,156	-0.01%
2024/04/18	13	38.16	15	37.98	37.80	-2	5,910	-0.03%
2024/04/17	0	0.00	8	37.16	36.95	-8	5,460	-0.15%
2024/04/16	0	0.00	1	36.75	36.70	-1	5,459	-0.02%
2024/04/15	10	37.24	2	36.85	36.70	8	5,378	0.15%
2024/04/11	6.8	36.80	0	0.00	36.65	6.8	5,268	0.13%
2024/04/10	2	37.05	0	0.00	37.00	2	5,292	0.04%
2024/04/09	0	0.00	7	36.95	37.50	-7	5,222	-0.13%
2024/04/08	2	36.60	0	0.00	36.60	2	5,021	0.04%
2024/04/03	4	36.30	2	36.65	36.10	2	5,001	0.04%
2024/04/02	7	36.07	0	0.00	36.10	7	4,885	0.14%
2024/04/01	2	36.75	0	0.00	36.40	2	4,908	0.04%
2024/03/29	1	36.50	2	36.50	36.50	-1	4,878	-0.02%
2024/03/28	2	36.88	0	0.00	37.10	2	4,763	0.04%
2024/03/27	1	36.55	1	36.30	36.65	0	4,780	0.00%
2024/03/26	10	36.36	0	0.00	36.45	10	4,921	0.20%
2024/03/25	1	36.45	0.5	36.55	36.70	0.5	5,151	0.01%
2024/03/22	0	0.00	3	37.00	37.10	-3	5,369	-0.06%
2024/03/21	0	0.00	5	37.00	37.15	-5	5,672	-0.09%
2024/03/20	31	36.55	2	36.40	36.40	29	6,326	0.46%
2024/03/19	0	0.00	2	36.53	36.30	-2	6,232	-0.03%
2024/03/15	0	0.00	5	35.95	36.30	-5	6,167	-0.08%
2024/03/14	0	0.00	4	36.35	36.30	-4	6,131	-0.07%
2024/03/13	1	35.70	0.9	35.70	35.70	0.1	6,124	0.00%
2024/03/12	0.5	36.10	0.1	35.85	36.20	0.4	6,083	0.01%
2024/03/08	4	35.48	9.1	35.35	35.45	-5.1	6,111	-0.08%
2024/03/07	1	35.65	0	0.00	35.85	1	6,149	0.02%
2024/03/06	30	36.05	0	36.05	36.05	30	6,233	0.48%
2024/02/29	5	35.80	1.2	35.81	35.90	3.8	6,305	0.06%
2024/02/27	3	35.82	0	0.00	35.80	3	6,304	0.05%
2024/02/23	0	0.00	1	36.50	36.20	-1	6,355	-0.02%
2024/02/19	2	36.60	0	0.00	36.75	2	6,756	0.03%
2024/02/16	3	36.15	1.2	36.22	36.30	1.8	6,801	0.03%
2024/02/15	1	36.10	0	0.00	36.20	1	6,797	0.01%
2024/02/05	2	36.38	0	0.00	36.35	2	6,770	0.03%
2024/02/01	1	36.90	0	0.00	37.00	1	6,764	0.01%
2024/01/29	0	0.00	1	37.35	37.40	-1	6,774	-0.01%
2024/01/26	0	37.40	0	0.00	37.30	0	6,815	0.00%
2024/01/24	1	37.35	0	0.00	37.25	1	6,855	0.01%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/19	2	36.55	0	0.00	36.60	2	6,889	0.03%
2024/01/17	2	36.75	0	0.00	36.50	2	6,886	0.03%
2024/01/16	3	37.18	0	0.00	37.05	3	6,790	0.04%
2024/01/15	1	37.55	2	37.60	37.40	-1	6,745	-0.01%
2024/01/11	3	37.50	0	0.00	37.40	3	6,788	0.04%
2024/01/10	3	37.45	6	37.90	37.50	-3	6,933	-0.04%
2024/01/09	1	38.30	0	0.00	38.30	1	6,862	0.01%
2024/01/08	1	39.00	0	0.00	38.95	1	6,838	0.01%
2024/01/03	1	39.30	1	39.25	39.25	0	6,890	0.00%
2024/01/02	0	0.00	7	39.51	39.65	-7	6,866	-0.10%
2023/12/28	2	39.25	0	0.00	39.50	2	6,803	0.03%
2023/12/27	0	0.00	0.3	39.40	39.35	-0.3	6,814	0.00%
2023/12/26	0.4	39.45	2.4	39.50	39.50	-2	6,754	-0.03%
2023/12/25	0	0.00	5	39.85	39.45	-5	6,760	-0.07%
2023/12/22	1	39.35	0	0.00	39.20	1	6,693	0.01%
2023/12/20	1	39.80	0	0.00	39.70	1	6,433	0.02%
2023/12/19	2	39.75	1	39.15	39.70	1	6,198	0.02%
2023/12/18	1	40.08	1.4	39.80	39.75	-0.4	5,956	-0.01%
2023/12/15	14	39.77	6	39.70	39.55	8	5,561	0.14%
2023/12/14	11	38.30	5	38.48	38.20	6	4,839	0.12%
2023/12/13	1	38.00	0	0.00	38.00	1	5,071	0.02%
2023/12/04	1	39.25	3	39.27	39.25	-2	5,231	-0.04%
2023/11/30	0.1	38.45	0	0.00	38.65	0.1	5,124	0.00%
2023/11/29	1	38.60	0	0.00	38.50	1	5,235	0.02%
2023/11/28	0.1	38.50	1	38.40	38.65	-0.9	5,256	-0.02%
2023/11/24	1.1	38.40	1	38.70	38.35	0.1	5,258	0.00%
2023/11/22	0.3	38.55	8	38.60	38.60	-7.7	5,234	-0.15%
2023/11/17	1	38.15	1	38.35	38.10	0	5,070	0.00%
2023/11/16	3.2	38.03	5	38.01	38.15	-1.8	5,020	-0.04%
2023/11/15	0.1	36.90	1	37.20	37.05	-0.9	4,845	-0.02%
2023/11/13	11	36.65	1	36.90	36.60	10	4,976	0.20%
2023/11/10	1	37.05	0	0.00	37.00	1	5,138	0.02%
2023/11/08	0	0.00	1	37.30	37.20	-1	5,457	-0.02%
2023/11/06	25	37.22	0	0.00	37.15	25	5,629	0.44%
2023/11/03	0	0.00	1	37.20	37.30	-1	5,708	-0.02%
2023/11/01	1	36.60	0	0.00	36.65	1	5,768	0.02%
2023/10/30	0	0.00	3	36.93	37.10	-3	6,064	-0.05%
2023/10/26	0.1	36.70	0	0.00	36.50	0.1	6,374	0.00%
2023/10/24	1	36.30	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0	0.00	5	36.30	36.40	-5	8,190	-0.06%
2023/10/20	2	36.28	0	0.00	36.15	2	8,419	0.02%
2023/10/19	0	0.00	1	36.70	36.80	-1	8,595	-0.01%
2023/10/17	0	0.00	3.2	37.25	37.20	-3.2	9,190	-0.03%
2023/10/16	0	0.00	3	37.30	37.35	-3	9,295	-0.03%
2023/10/13	0	0.00	1	37.50	37.50	-1	9,418	-0.01%
2023/10/11	0	0.00	5	37.20	37.35	-5	9,524	-0.05%
2023/10/06	1.1	36.75	2	36.75	36.75	-0.9	9,518	-0.01%
2023/10/05	1	36.65	0	0.00	36.65	1	9,569	0.01%
2023/10/04	0	0.00	0.6	36.50	36.45	-0.6	9,591	-0.01%
2023/10/03	7	36.31	0	0.00	36.15	7	9,588	0.07%
2023/09/27	2	36.95	0	0.00	36.95	2	9,641	0.02%
2023/09/26	1.2	37.76	1.2	37.68	37.45	0	9,665	0.00%
2023/09/25	0	0.00	3	38.00	38.00	-3	9,676	-0.03%
2023/09/21	0	0.00	1	38.10	37.95	-1	9,652	-0.01%
2023/09/20	4.2	38.49	0	0.00	38.40	4.2	9,623	0.04%
2023/09/19	1	38.45	17	38.36	38.40	-16	9,625	-0.17%
2023/09/18	5.5	38.84	2.2	38.92	38.70	3.3	9,616	0.03%
2023/09/15	16.2	37.90	4.1	37.70	38.50	12.1	9,394	0.13%
2023/09/14	3.1	36.69	0	0.00	36.75	3.1	9,158	0.03%
2023/09/13	0.2	36.50	0	0.00	36.40	0.2	9,235	0.00%
2023/09/12	1	36.05	0	0.00	36.20	1	9,426	0.01%
2023/09/11	0.9	36.12	0	0.00	36.05	0.9	9,635	0.01%
2023/09/08	0	0.00	5	36.05	36.10	-5	9,678	-0.05%
2023/09/07	5.6	35.81	0	0.00	35.75	5.6	9,781	0.06%
2023/09/06	6.1	36.63	0	0.00	36.45	6.1	9,722	0.06%
2023/09/05	0.1	37.05	0	0.00	37.25	0.1	9,727	0.00%
2023/09/04	4	36.98	1.2	36.94	37.20	2.8	9,828	0.03%
2023/08/30	0.2	36.50	0	0.00	36.25	0.2	10,015	0.00%
2023/08/28	7	35.89	0	0.00	35.90	7	10,061	0.07%
2023/08/25	2	36.00	2	36.00	35.90	0	10,129	0.00%
2023/08/24	1	35.90	0	0.00	35.95	1	10,120	0.01%
2023/08/23	3	35.88	0	0.00	35.95	3	10,120	0.03%
2023/08/22	1	35.90	0	0.00	35.90	1	10,143	0.01%
2023/08/21	5	36.58	0	0.00	36.30	5	10,124	0.05%
2023/08/18	9	36.79	0	0.00	37.00	9	10,110	0.09%
2023/08/17	79	35.93	83	36.45	36.45	-4	10,050	-0.04%
2023/08/16	2.1	36.01	0	0.00	36.30	2.1	10,040	0.02%
2023/08/15	8.5	37.22	0	0.00	37.00	8.5	9,926	0.09%
2023/08/14	4	37.76	2	37.75	37.75	2	9,799	0.02%
2023/08/11	0.6	39.20	0	0.00	39.45	0.6	9,620	0.01%
2023/08/10	1	39.50	0	0.00	39.80	1	9,544	0.01%
2023/08/09	2	39.83	1	39.80	40.05	1	9,515	0.01%
2023/08/08	0.2	40.40	0.5	40.25	40.40	-0.3	9,482	0.00%
2023/08/04	0	0.00	1	40.30	40.45	-1	9,448	-0.01%
2023/08/02	1.3	40.20	10	40.10	40.15	-8.7	9,483	-0.09%
2023/08/01	2	39.50	0	0.00	39.40	2	9,383	0.02%
2023/07/31	3.5	39.28	4	39.33	39.50	-0.5	9,346	-0.01%
2023/07/28	20	39.95	13	39.96	39.95	7	9,096	0.08%
2023/07/27	1	49.75	69.6	49.59	49.90	-68.6	8,302	-0.83%
2023/07/26	2	48.95	3	48.95	48.90	-1	7,702	-0.01%
2023/07/25	1	48.85	2.1	48.98	48.95	-1.1	7,395	-0.01%
2023/07/24	1	48.45	0	0.00	48.80	1	7,187	0.01%
2023/07/21	19	48.75	0	0.00	48.70	19	7,075	0.27%
2023/07/20	1	49.45	19	49.41	49.45	-18	6,883	-0.26%
2023/07/19	0	0.00	1	47.65	47.80	-1	6,469	-0.02%
2023/07/18	4	47.70	0	0.00	47.95	4	6,483	0.06%
2023/07/17	2	48.00	1	48.00	48.00	1	6,400	0.02%
2023/07/14	0	0.00	3	47.80	47.75	-3	6,419	-0.05%
2023/07/13	0	0.00	1	47.55	47.45	-1	6,444	-0.02%
2023/07/12	1	46.90	0	0.00	47.00	1	6,470	0.02%
2023/07/10	3	47.10	0	0.00	47.10	3	6,561	0.05%
2023/07/07	1	47.10	0.1	47.15	47.15	0.9	6,701	0.01%
2023/07/06	1	47.75	0	0.00	47.50	1	6,724	0.01%
2023/07/03	0	0.00	2.1	48.00	47.95	-2.1	6,792	-0.03%
2023/06/29	6	47.34	0	0.00	47.35	6	6,857	0.09%
2023/06/26	1	47.60	1	47.60	47.60	0	6,845	0.00%
2023/06/21	0.1	47.40	0	0.00	47.30	0.1	6,845	0.00%
2023/06/16	1	48.70	0	0.00	48.35	1	6,840	0.01%
2023/06/15	3	47.60	1	47.70	47.95	2	6,728	0.03%
2023/06/14	0.1	46.95	0	0.00	47.00	0.1	6,682	0.00%
2023/06/13	3	46.40	0	0.00	46.40	3	6,970	0.04%
2023/06/12	4	47.00	0	0.00	46.95	4	7,263	0.06%
2023/06/09	5	47.00	0	0.00	47.40	5	8,323	0.06%
2023/06/08	1	47.30	0	0.00	47.25	1	8,588	0.01%
2023/06/05	6	46.94	1	47.30	46.90	5	8,690	0.06%
2023/06/02	2	45.75	0	0.00	45.70	2	8,633	0.02%
2023/05/30	0	0.00	0.1	45.25	45.25	-0.1	8,776	0.00%
2023/05/29	0	0.00	1	45.15	45.25	-1	8,852	-0.01%
2023/05/25	5	45.30	0	0.00	45.20	5	8,903	0.06%
2023/05/23	0	0.00	5.2	45.68	45.40	-5.2	8,963	-0.06%
2023/05/22	0	0.00	1	45.40	45.50	-1	8,960	-0.01%
2023/05/17	0	0.00	2	44.68	44.70	-2	9,283	-0.02%
2023/05/16	0	0.00	1	44.70	44.70	-1	9,368	-0.01%
2023/05/12	0	0.00	3	44.25	43.90	-3	9,421	-0.03%
2023/05/11	0	0.00	3	44.25	44.35	-3	9,425	-0.03%
2023/05/09	1	44.70	0	0.00	44.45	1	9,511	0.01%
2023/05/08	0	0.00	1	45.45	45.45	-1	9,438	-0.01%
2023/05/05	0	0.00	6	44.91	45.00	-6	9,411	-0.06%
2023/05/04	1	44.70	0	0.00	44.70	1	9,540	0.01%
2023/05/03	5	44.57	1	44.60	44.55	4	9,806	0.04%
2023/05/02	0	0.00	1	44.50	44.85	-1	9,999	-0.01%
2023/04/28	2	44.20	0	0.00	44.45	2	10,123	0.02%
2023/04/26	13	43.02	0	0.00	43.25	13	10,176	0.13%
2023/04/24	1	44.05	0	0.00	44.05	1	10,117	0.01%
2023/04/21	4	44.45	0	0.00	44.20	4	10,201	0.04%
2023/04/20	7	44.86	0	45.15	44.85	7	10,184	0.07%
2023/04/19	3	45.07	0	0.00	45.05	3	10,215	0.03%
2023/04/18	3	45.30	0	0.00	45.35	3	10,145	0.03%
2023/04/17	0	0.00	0.1	45.70	45.70	-0.1	10,104	0.00%
2023/04/14	0	0.00	2	45.35	45.35	-2	10,046	-0.02%
2023/04/13	1	45.55	1	45.60	45.45	0	10,047	0.00%
2023/04/12	1	45.35	0	0.00	45.30	1	10,044	0.01%
2023/04/11	6	44.80	0	0.00	44.80	6	9,940	0.06%
2023/04/10	0	0.00	1	45.20	44.90	-1	9,940	-0.01%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	0	0.00	100	45.08	44.85	-100	10,057	-0.99%
2023/03/31	2.1	45.60	1	45.90	45.50	1.1	10,114	0.01%
2023/03/29	1	45.30	1	45.40	45.40	0	11,252	0.00%
2023/03/28	3	45.40	0	0.00	45.35	3	11,750	0.03%
2023/03/27	0	0.00	2	45.50	45.50	-2	12,350	-0.02%
2023/03/24	1	45.15	0	0.00	45.15	1	12,834	0.01%
2023/03/23	0	0.00	1	45.25	45.25	-1	13,167	-0.01%
2023/03/22	0	0.00	1	45.55	45.50	-1	13,439	-0.01%
2023/03/21	0	0.00	1	45.55	45.30	-1	13,955	-0.01%
2023/03/20	2	45.23	0	0.00	45.20	2	14,144	0.01%
2023/03/17	1	44.90	0	0.00	45.45	1	14,211	0.01%
2023/03/16	14	44.57	6	44.68	44.50	8	14,219	0.06%
2023/03/15	94	46.46	0	0.00	45.80	94	14,140	0.66%
2023/03/14	8	46.98	23.1	47.07	46.55	-15.1	14,124	-0.11%
2023/03/13	4	45.28	2	45.35	45.35	2	13,791	0.01%
2023/03/10	1	44.40	0	0.00	44.40	1	13,477	0.01%
2023/03/09	1	45.20	2	44.65	44.70	-1	13,485	-0.01%
2023/03/08	0	0.00	1	45.20	45.10	-1	13,415	-0.01%
2023/03/07	2	44.90	33	44.94	45.00	-31	13,319	-0.23%
2023/03/02	1	43.10	0	0.00	43.40	1	13,007	0.01%
2023/03/01	2	43.05	0	0.00	43.10	2	13,041	0.02%
2023/02/24	10	43.35	0	0.00	43.50	10	13,046	0.08%
2023/02/17	3	42.73	0	43.00	42.80	3	14,206	0.02%
2023/02/16	2	43.15	0	0.00	43.10	2	14,818	0.01%
2023/02/15	5.4	43.11	0	0.00	42.90	5.4	14,935	0.04%
2023/02/14	1	44.00	0	0.00	43.95	1	14,645	0.01%
2023/02/13	0	0.00	1	44.15	44.15	-1	14,664	-0.01%
2023/02/10	10	43.90	0	0.00	43.80	10	14,750	0.07%
2023/02/08	0	0.00	1	44.25	44.20	-1	14,944	-0.01%
2023/02/07	6	43.86	1	44.10	44.35	5	14,906	0.03%
2023/02/03	10	44.63	0	0.00	44.20	10	14,902	0.07%
2023/02/01	2	44.70	1	44.45	44.90	1	14,751	0.01%
2023/01/30	1	43.90	3	44.22	44.30	-2	14,397	-0.01%
2023/01/13	3	43.10	1	43.15	43.00	2	14,313	0.01%
2023/01/12	0	0.00	5	43.30	43.40	-5	14,410	-0.03%
2023/01/11	8	43.25	13	43.50	43.20	-5	14,393	-0.03%
2023/01/10	1	43.25	1	42.90	42.90	0	14,346	0.00%
2023/01/09	11	42.75	0	0.00	42.75	11	14,339	0.08%
2023/01/05	2	42.50	0	0.00	42.25	2	14,714	0.01%
2023/01/03	0	0.00	0.9	42.55	42.60	-0.9	14,803	-0.01%
2022/12/29	1	41.10	0	0.00	41.35	1	14,795	0.01%
2022/12/28	3	41.80	0	0.00	41.65	3	14,922	0.02%
2022/12/27	1	42.10	0	0.00	42.25	1	15,021	0.01%
2022/12/26	2	42.15	0.2	42.60	42.10	1.8	15,103	0.01%
2022/12/23	0.2	43.20	0	0.00	43.15	0.2	15,177	0.00%
2022/12/20	7	41.69	0	0.00	41.50	7	14,020	0.05%
2022/12/19	4	42.53	0	0.00	42.00	4	13,648	0.03%
2022/12/16	0	0.00	7	44.15	43.55	-7	13,086	-0.05%
2022/12/15	0	0.00	5	44.99	44.75	-5	12,606	-0.04%
2022/12/14	1	43.10	0	0.00	44.20	1	12,315	0.01%
2022/12/13	5	44.16	18	44.48	43.60	-13	12,024	-0.11%
2022/12/12	0	0.00	1	41.80	42.45	-1	11,484	-0.01%
2022/12/09	1	43.50	0	0.00	43.15	1	11,255	0.01%
2022/12/08	1	43.25	0	0.00	43.20	1	11,166	0.01%
2022/12/07	3	43.05	0	0.00	43.10	3	11,063	0.03%
2022/12/06	4	43.33	1	43.50	42.80	3	10,897	0.03%
2022/12/05	0	0.00	47	41.70	43.30	-47	10,634	-0.44%
2022/12/01	0	0.00	1	40.60	40.50	-1	10,017	-0.01%
2022/11/30	1	40.30	10	40.30	40.25	-9	9,943	-0.09%
2022/11/29	0	0.00	2	39.78	40.15	-2	9,927	-0.02%
2022/11/28	2	39.58	1	39.95	39.55	1	9,958	0.01%
2022/11/24	0	0.00	1.1	40.14	40.05	-1.1	10,023	-0.01%
2022/11/23	1	39.85	0	0.00	39.85	1	10,015	0.01%
2022/11/21	0	0.00	1	40.15	40.15	-1	10,088	-0.01%
2022/11/18	1	40.75	0	0.00	39.90	1	10,079	0.01%
2022/11/16	2.6	41.16	1	41.45	40.85	1.6	9,873	0.02%
2022/11/15	0	0.00	22	41.41	41.30	-22	9,570	-0.23%
2022/11/14	20	40.88	1	40.45	40.80	19	9,242	0.21%
2022/11/11	0	0.00	2	40.35	39.25	-2	9,020	-0.02%
2022/11/07	1	39.30	2	39.08	39.40	-1	10,501	-0.01%
2022/11/02	0	0.00	3	38.20	38.05	-3	10,278	-0.03%
2022/10/31	3	37.20	0	0.00	37.75	3	10,240	0.03%
2022/10/28	1	38.20	0	0.00	37.80	1	10,252	0.01%
2022/10/27	0	0.00	6	38.56	38.85	-6	10,283	-0.06%
2022/10/26	2	38.35	0	0.00	38.15	2	10,434	0.02%
2022/10/24	0	0.00	1	39.15	38.70	-1	10,661	-0.01%
2022/10/20	2	37.40	0	0.00	38.65	2	10,581	0.02%
2022/10/19	2	38.38	0	0.00	38.15	2	10,544	0.02%
2022/10/14	0	0.00	27	39.19	39.10	-27	10,733	-0.25%
2022/10/13	1	36.85	18	37.41	37.20	-17	10,777	-0.16%
2022/10/12	4	38.36	3	38.60	39.00	1	10,866	0.01%
2022/10/07	0	0.00	2	39.15	39.20	-2	10,890	-0.02%
2022/10/05	3	39.72	3	39.55	39.20	0	10,898	0.00%
2022/10/04	0	0.00	1	38.90	39.30	-1	10,783	-0.01%
2022/10/03	0	0.00	1	38.10	38.10	-1	10,661	-0.01%
2022/09/30	0	0.00	3	37.70	37.80	-3	10,679	-0.03%
2022/09/29	1	35.90	0	0.00	35.90	1	10,539	0.01%
2022/09/27	2	37.05	0	0.00	37.10	2	10,453	0.02%
2022/09/26	3	37.57	2	36.90	37.20	1	10,454	0.01%
2022/09/22	0.8	38.45	0	0.00	39.00	0.8	10,588	0.01%
2022/09/21	1	39.00	0	0.00	38.85	1	10,574	0.01%
2022/09/19	1	39.10	0	0.00	39.00	1	10,591	0.01%
2022/09/15	3	39.72	0	0.00	39.60	3	10,794	0.03%
2022/09/13	0	0.00	1	40.00	40.00	-1	11,066	-0.01%
2022/09/08	1	39.15	1	38.95	39.10	0	11,407	0.00%
2022/09/07	7	37.81	0	0.00	37.50	7	11,508	0.06%
2022/09/05	1	37.85	0	0.00	37.85	1	11,855	0.01%
2022/09/02	3	38.25	0	0.00	38.05	3	12,013	0.02%
2022/09/01	25	38.66	0	0.00	38.65	25	11,982	0.21%
2022/08/31	4	39.34	0	0.00	39.55	4	11,877	0.03%
2022/08/30	1	39.55	0	0.00	39.70	1	11,907	0.01%
2022/08/29	3	39.25	11.1	39.20	39.40	-8.1	11,903	-0.07%
2022/08/26	10.1	40.75	1	40.40	40.45	9.1	11,929	0.08%
2022/08/25	1	40.05	0	0.00	40.35	1	11,897	0.01%
2022/08/24	11	40.46	0	0.00	40.15	11	11,867	0.09%
2022/08/23	0	0.00	6	39.78	39.85	-6	11,826	-0.05%
2022/08/22	0	0.00	2	40.08	40.15	-2	11,853	-0.02%
2022/08/19	0	0.00	1	40.65	40.65	-1	11,942	-0.01%
2022/08/18	10	40.25	1	40.50	40.65	9	11,930	0.08%
2022/08/17	15	39.87	9	40.03	39.55	6	11,527	0.05%
2022/08/16	2	39.28	0	0.00	39.20	2	11,415	0.02%
2022/08/15	8	39.85	14.1	39.99	39.90	-6.1	11,331	-0.05%
2022/08/12	9	38.52	12	38.80	39.15	-3	10,931	-0.03%
2022/08/11	0	0.00	1.2	35.65	35.70	-1.2	10,485	-0.01%
2022/08/10	0.1	35.29	0	0.00	35.20	0.1	10,598	0.00%
2022/08/09	0	0.00	1	34.80	35.15	-1	10,671	-0.01%
2022/08/08	0	0.00	1	35.25	35.40	-1	10,751	-0.01%
2022/08/04	1	33.80	0	0.00	34.35	1	11,011	0.01%
2022/08/02	14	35.20	0	0.00	35.10	14	11,533	0.12%
2022/08/01	1	36.15	18	36.28	36.20	-17	11,541	-0.15%
2022/07/28	1	34.90	0	0.00	34.90	1	11,664	0.01%
2022/07/26	5.1	35.01	0	0.00	35.10	5.1	12,006	0.04%
2022/07/25	0	0.00	2	35.60	36.00	-2	12,154	-0.02%
2022/07/22	11	34.90	0.8	34.99	34.90	10.2	12,173	0.08%
2022/07/21	0	0.00	2	34.90	35.05	-2	12,496	-0.02%
2022/07/20	4	34.55	0	0.00	34.85	4	13,085	0.03%
2022/07/19	1.8	36.40	1	36.40	36.05	0.8	13,222	0.01%
2022/07/18	0	0.00	2	35.03	35.10	-2	13,270	-0.02%
2022/07/15	1	33.90	0	0.00	33.95	1	13,581	0.01%
2022/07/14	0.2	33.80	0	0.00	34.35	0.2	14,020	0.00%
2022/07/13	0	34.10	0	0.00	33.80	0	14,450	0.00%
2022/07/12	10	34.07	0	0.00	33.80	10	15,070	0.07%
2022/07/01	5	33.10	1	33.15	33.10	4	19,182	0.02%
2022/06/30	1	33.80	1	33.80	33.85	0	19,088	0.00%
2022/06/29	6	35.28	3	35.00	35.25	3	19,044	0.02%
2022/06/27	0	0.00	7	35.88	36.25	-7	19,247	-0.04%
2022/06/24	2	34.85	0	0.00	35.00	2	19,434	0.01%
2022/06/23	3.2	35.08	0.2	35.35	34.90	3	19,826	0.02%
2022/06/22	7	35.71	0.1	36.35	35.30	7	19,939	0.03%
2022/06/21	1	37.10	4	36.89	37.10	-3	20,052	-0.01%
2022/06/20	4.3	35.72	0	0.00	35.40	4.3	20,063	0.02%
2022/06/17	5.5	38.06	6	38.30	38.05	-0.5	20,080	0.00%
2022/06/16	5	39.56	1	40.35	38.55	4	20,302	0.02%
2022/06/15	2	39.90	0	0.00	40.05	2	20,177	0.01%
2022/06/14	14	40.05	0	0.00	40.10	14	20,186	0.07%
2022/06/13	5	41.55	0	0.00	41.55	5	20,189	0.02%
2022/06/10	1	43.00	0	0.00	43.05	1	20,320	0.00%
2022/06/08	0	0.00	2.2	43.81	43.65	-2.2	20,746	-0.01%
2022/06/06	2	42.80	0	0.00	43.50	2	21,937	0.01%
2022/06/02	2	43.05	0	0.00	43.05	2	23,276	0.01%
2022/05/30	10	43.95	1	43.85	43.95	9	25,052	0.04%
2022/05/27	6	43.30	9	43.08	43.30	-3	25,972	-0.01%
2022/05/26	4	43.35	0	0.00	43.10	4	27,434	0.01%
2022/05/23	10	44.30	4	44.40	44.75	6	29,280	0.02%
2022/05/20	13	43.48	2	44.20	44.00	11	30,567	0.04%
2022/05/19	120	42.75	115	42.19	42.80	5	32,307	0.02%	大買/大賣/
2022/05/18	11	44.05	4	43.99	44.35	7	32,193	0.02%
2022/05/17	2	43.58	9	44.12	43.40	-7	32,340	-0.02%
2022/05/16	15	44.10	1	44.30	43.40	14	32,550	0.04%
2022/05/13	2.1	43.90	15	43.90	44.05	-12.9	32,778	-0.04%
2022/05/12	0	0.00	2	43.98	43.20	-2	32,971	-0.01%
2022/05/11	20	44.33	5	44.65	44.20	15	33,247	0.05%
2022/05/10	101	43.09	110	42.63	43.25	-9	33,356	-0.03%	大買/大賣/
2022/05/06	2	44.80	0	0.00	45.00	2	33,997	0.01%
2022/05/05	1	45.75	10	45.60	45.90	-9	34,340	-0.03%
2022/05/04	9	44.38	1	44.30	44.25	8	34,184	0.02%
2022/05/03	1	44.30	4	44.00	44.80	-3	34,135	-0.01%
2022/04/29	1	44.40	0	0.00	44.40	1	34,173	0.00%
2022/04/28	5	44.68	1	44.65	44.40	4	34,662	0.01%
2022/04/27	4.3	44.41	1.3	44.59	44.40	3	34,657	0.01%
2022/04/26	16	47.06	0	0.00	46.20	16	34,331	0.05%
2022/04/25	8	48.77	1	48.70	48.50	7	33,674	0.02%
2022/04/22	2	50.55	1	50.10	50.20	1	33,346	0.00%
2022/04/21	3	51.03	15	52.23	50.60	-12	33,109	-0.04%
2022/04/20	3	52.60	5	53.90	52.20	-2	32,891	-0.01%
2022/04/19	9.3	53.73	11.1	53.05	53.90	-1.8	32,581	-0.01%
2022/04/18	31.2	54.11	5	54.38	53.00	26.2	32,184	0.08%
2022/04/15	87.5	55.64	91.3	55.70	55.00	-3.8	31,634	-0.01%
2022/04/14	42	54.15	116.1	53.90	54.00	-74.1	30,359	-0.24%	大賣/
2022/04/13	40	52.68	7.1	52.72	53.00	32.9	29,278	0.11%
2022/04/12	50	51.86	3	51.90	51.70	47	28,859	0.16%
2022/04/11	3	51.37	1.9	51.42	51.70	1.1	28,640	0.00%
2022/04/08	1	50.60	32	51.00	51.00	-31	28,184	-0.11%
2022/04/07	0.1	49.85	0	0.00	48.75	0.1	27,881	0.00%
2022/03/31	0.3	49.26	0	0.00	49.00	0.3	27,783	0.00%
2022/03/30	5	49.23	3	49.28	49.35	2	27,849	0.01%
2022/03/29	2	49.00	0	0.00	49.00	2	27,771	0.01%
2022/03/28	33.1	49.95	5	49.70	49.95	28.1	27,694	0.10%
2022/03/25	5	51.86	2	51.95	52.20	3	27,615	0.01%
2022/03/24	4	51.75	3.1	51.60	51.70	0.9	27,879	0.00%
2022/03/23	10	50.50	1	51.10	51.20	9	28,176	0.03%
2022/03/22	1	51.00	10.1	51.19	50.90	-9.1	28,074	-0.03%
2022/03/21	3	50.40	13.1	50.63	50.20	-10.1	27,802	-0.04%
2022/03/18	1	49.25	0	0.00	49.40	1	27,719	0.00%
2022/03/17	1	48.90	0	0.00	49.05	1	28,002	0.00%
2022/03/16	1	48.50	81	48.91	48.65	-80	28,087	-0.28%
2022/03/15	3	48.98	0	0.00	48.40	3	27,987	0.01%
2022/03/14	2	49.93	8	50.03	50.30	-6	28,451	-0.02%
2022/03/11	5	50.20	1	50.10	49.90	4	28,866	0.01%
2022/03/10	6.1	49.32	7	49.67	49.75	-0.9	28,819	0.00%
2022/03/09	11	49.94	4	49.63	49.45	7	28,546	0.02%
2022/03/08	139	53.41	141.1	50.64	50.10	-2.1	27,909	-0.01%	大買/大賣/
2022/03/07	69.1	53.01	89	53.24	52.70	-20	26,610	-0.07%
2022/03/04	79	53.73	85	53.57	53.30	-6	25,975	-0.02%
2022/03/03	25	53.94	7	53.71	53.70	18	25,921	0.07%
2022/03/02	70	53.44	30	53.56	53.30	40	26,163	0.15%
2022/03/01	56	53.14	8.1	53.67	53.10	47.9	25,806	0.19%
2022/02/25	8	51.73	277	52.19	52.40	-269	25,171	-1.07%	大賣/鉅額交易
2022/02/24	27	51.37	17.7	50.35	50.00	9.3	24,996	0.04%
2022/02/23	12.2	52.16	2	52.44	52.20	10.2	24,477	0.04%
2022/02/22	220.7	51.65	48	52.31	51.50	172.7	24,043	0.72%	大買/鉅額交易
2022/02/21	44	51.90	108.1	52.93	53.00	-64.1	22,923	-0.28%	大賣/
2022/02/18	2	48.90	32.7	48.91	49.35	-30.7	21,290	-0.14%
2022/02/17	5	48.50	10	48.75	48.70	-5	21,620	-0.02%
2022/02/16	23.1	49.05	45	49.33	48.60	-22	21,735	-0.10%
2022/02/15	20	49.43	10	49.40	48.85	10	22,306	0.04%
2022/02/14	32	49.08	3	48.63	49.00	29	23,658	0.12%
2022/02/11	85	49.25	48	48.89	49.00	37	23,657	0.16%
2022/02/10	1	49.05	10	49.25	49.05	-9	24,768	-0.04%
2022/02/09	45	48.67	70.1	48.50	48.50	-25.1	26,164	-0.10%
2022/02/08	14	47.64	12	47.82	48.05	2	25,747	0.01%
2022/02/07	47	47.31	33.5	45.67	47.50	13.5	25,531	0.05%
2022/01/26	24	44.11	6	44.17	44.10	18	25,252	0.07%
2022/01/25	12	44.78	106.3	44.57	44.20	-94.3	25,659	-0.37%	大賣/
2022/01/24	6	44.56	24	44.71	44.70	-18	26,549	-0.07%
2022/01/21	202	45.83	70	45.45	45.55	132	26,751	0.49%	大買/鉅額交易
2022/01/20	3	44.05	24	44.52	45.45	-21	26,341	-0.08%
2022/01/19	2	43.83	0	0.00	43.70	2	26,647	0.01%
2022/01/18	0	0.00	6	44.37	44.35	-6	26,715	-0.02%
2022/01/17	104	44.17	100	44.25	44.20	4	26,777	0.01%	大買/
2022/01/14	2	44.18	0	0.00	44.25	2	27,100	0.01%
2022/01/13	12	45.30	15	45.20	45.15	-3	27,489	-0.01%
2022/01/12	0	0.00	2	45.00	44.55	-2	27,455	-0.01%
2022/01/11	0	0.00	4	43.90	44.10	-4	27,513	-0.01%
2022/01/10	4	44.05	0	0.00	44.05	4	27,959	0.01%
2022/01/07	15	44.72	5	45.15	44.60	10	28,085	0.04%
2022/01/05	5	45.29	4	45.25	45.05	1	28,627	0.00%
2022/01/04	6.2	45.45	5.4	45.40	45.30	0.8	28,811	0.00%
2022/01/03	3	45.82	0	0.00	45.80	3	28,948	0.01%
2021/12/28	0	46.25	0	0.00	46.35	0	29,352	0.00%
2021/12/27	6.1	46.31	8	46.26	46.15	-1.9	29,712	-0.01%
2021/12/24	7	46.86	2.2	47.03	46.80	4.8	29,868	0.02%
2021/12/23	4	47.29	0	0.00	47.35	4	29,994	0.01%
2021/12/22	4	47.50	0	0.00	47.45	4	30,262	0.01%
2021/12/21	5	47.69	1	47.45	47.90	4	30,252	0.01%
2021/12/20	3	48.75	2	48.70	48.75	1	30,013	0.00%
2021/12/17	4	48.16	7	48.11	47.65	-3	29,641	-0.01%
2021/12/16	5	46.90	0	0.00	47.10	5	29,247	0.02%
2021/12/15	3	47.00	4	47.00	47.00	-1	29,461	0.00%
2021/12/14	2	47.03	2	47.10	46.70	0	29,633	0.00%
2021/12/13	0	0.00	3	48.08	47.90	-3	29,623	-0.01%
2021/12/10	4	47.76	4.5	47.66	47.00	-0.5	29,509	0.00%
2021/12/09	2	47.35	1	47.30	47.30	1	29,827	0.00%
2021/12/08	5	47.86	3	48.22	47.60	2	30,311	0.01%
2021/12/07	3	47.67	9	47.49	47.95	-6	29,991	-0.02%
2021/12/06	2	46.40	2.1	46.59	46.20	-0.1	29,525	0.00%
2021/12/03	1	46.25	1	47.00	46.20	0	29,605	0.00%
2021/12/02	0	0.00	11	46.02	46.30	-11	29,860	-0.04%
2021/12/01	10.2	46.10	3	46.30	46.20	7.2	29,959	0.02%
2021/11/30	4	46.24	29	46.17	46.05	-25	30,063	-0.08%
2021/11/29	4	46.10	20	46.30	46.20	-16	30,010	-0.05%
2021/11/26	18.3	48.10	57	47.68	47.75	-38.7	30,027	-0.13%
2021/11/25	31	48.23	16	47.75	47.65	15	29,704	0.05%
2021/11/24	48	47.41	48	47.35	47.05	0	29,565	0.00%
2021/11/23	27	45.59	3.5	45.75	45.65	23.5	29,073	0.08%
2021/11/22	22	44.30	1	44.45	44.65	21	29,884	0.07%
2021/11/19	1	44.60	100	43.95	43.70	-99	30,030	-0.33%
2021/11/18	1	44.55	0	0.00	44.55	1	30,294	0.00%
2021/11/17	2.5	45.64	1	45.05	45.05	1.5	30,370	0.00%
2021/11/16	8	46.61	3	46.73	45.45	5	30,546	0.02%
2021/11/15	5.4	47.29	21	46.85	46.75	-15.6	30,484	-0.05%
2021/11/12	119	49.76	5	48.76	48.30	114	31,117	0.37%	大買/鉅額交易
2021/11/11	18	48.46	226	49.69	49.40	-208	31,100	-0.67%	大賣/鉅額交易
2021/11/10	5	46.46	5	46.80	46.75	0	30,032	0.00%
2021/11/09	135	47.57	106.2	47.26	46.90	28.8	30,377	0.09%	大買/大賣/
2021/11/08	13.1	45.75	278.1	46.34	46.35	-265.1	29,604	-0.90%	大賣/鉅額交易
2021/11/05	3	42.10	4.3	42.05	42.15	-1.3	28,942	0.00%
2021/11/04	2	41.73	10	42.03	42.55	-8	29,010	-0.03%
2021/11/03	0	0.00	40	41.40	41.75	-40	29,328	-0.14%
2021/11/02	11.6	40.46	1	41.15	40.30	10.6	29,348	0.04%
2021/11/01	56.8	41.49	12	41.43	41.10	44.8	29,188	0.15%
2021/10/29	9	44.26	4	44.47	44.15	5	28,525	0.02%
2021/10/28	0.1	45.00	9.2	44.95	44.95	-9.1	28,490	-0.03%
2021/10/27	2	45.05	119.5	45.01	45.10	-117.5	28,676	-0.41%	大賣/鉅額交易
2021/10/26	3	45.20	2	45.65	45.15	1	28,861	0.00%
2021/10/25	3	45.00	1	45.45	45.15	2	29,402	0.01%
2021/10/22	20.1	46.47	30	45.83	45.05	-9.9	30,261	-0.03%
2021/10/21	151	46.04	35.5	46.21	46.30	115.5	30,821	0.37%	大買/鉅額交易
2021/10/20	3	44.70	1	44.55	44.55	2	31,203	0.01%
2021/10/19	1	44.65	101	44.50	44.50	-100	31,961	-0.31%	大賣/
2021/10/18	102	46.00	4	45.19	45.00	98	33,279	0.29%	大買/
2021/10/15	6	44.89	4	44.93	44.90	2	34,479	0.01%
2021/10/14	25	44.77	85	44.61	44.75	-60	35,965	-0.17%
2021/10/13	1	44.60	23	44.63	44.60	-22	38,464	-0.06%
2021/10/07	0	0.00	4	44.54	44.65	-4	41,538	-0.01%
2021/10/06	2	44.38	0	0.00	44.45	2	43,305	0.00%
2021/10/05	35	44.88	6	44.16	44.90	29	45,729	0.06%
2021/10/04	2	44.30	0	0.00	44.20	2	46,599	0.00%
2021/10/01	2	45.00	21.7	45.19	45.10	-19.7	47,959	-0.04%
2021/09/30	68	45.57	40	45.61	45.85	28	49,915	0.06%
2021/09/29	11.7	45.20	15	45.29	45.00	-3.3	51,403	-0.01%
2021/09/28	2	45.28	3	45.13	45.00	-1	53,570	0.00%
2021/09/27	73	45.30	3	45.65	45.30	70	57,480	0.12%
2021/09/24	48	45.85	0	0.00	45.70	48	62,167	0.08%
2021/09/23	158	46.00	7	45.65	45.80	151	69,601	0.22%	大買/鉅額交易
2021/09/22	8	45.62	5	46.05	45.75	3	76,836	0.00%
2021/09/17	12.5	48.42	10	48.00	47.75	2.5	80,788	0.00%
2021/09/16	124	48.40	11	48.97	48.40	113	82,968	0.14%	大買/鉅額交易
2021/09/15	1.3	48.24	2	48.50	48.75	-0.7	83,489	0.00%
2021/09/14	3.5	49.19	0	0.00	49.30	3.5	84,968	0.00%
2021/09/13	14	49.29	81	50.20	50.50	-67	86,300	-0.08%
2021/09/10	51	48.72	62	49.38	48.75	-11	86,105	-0.01%
2021/09/09	1	47.95	0	0.00	47.90	1	86,148	0.00%
2021/09/08	12.9	48.13	6	47.71	47.05	6.9	86,592	0.01%
2021/09/07	55	48.57	7	48.74	48.35	48	86,871	0.06%
2021/09/06	1	49.40	30	49.81	49.20	-29	86,924	-0.03%
2021/09/03	24	48.95	5	49.77	48.85	19	87,286	0.02%
2021/09/02	7	49.19	3	49.67	48.60	4	87,905	0.00%
2021/09/01	41.3	50.30	12.1	50.60	50.20	29.2	88,583	0.03%
2021/08/31	12	50.00	12	49.95	50.60	0	88,670	0.00%
2021/08/30	13.5	50.03	1	51.10	49.95	12.5	89,428	0.01%
2021/08/27	55.1	49.95	14	50.00	50.20	41.1	90,186	0.05%
2021/08/26	48.3	49.85	25	50.05	49.00	23.3	90,929	0.03%
2021/08/25	0	0.00	3	47.83	48.10	-3	92,275	0.00%
2021/08/24	8	46.81	13	47.99	48.35	-5	93,545	-0.01%
2021/08/23	3	47.90	14	47.52	47.70	-11	96,102	-0.01%
2021/08/20	11.2	46.29	1	47.10	46.00	10.2	97,374	0.01%
2021/08/19	6	46.85	18	47.21	46.55	-12	98,081	-0.01%
2021/08/18	13.5	45.16	7	45.60	48.55	6.5	98,353	0.01%
2021/08/17	19	48.41	16	49.60	47.00	3	97,910	0.00%
2021/08/16	10	51.46	8	50.54	50.40	2	97,863	0.00%
2021/08/13	3	52.53	3	52.40	52.30	0	98,613	0.00%
2021/08/12	21	53.18	16	53.11	53.50	5	99,398	0.01%
2021/08/11	11.5	52.01	5	52.18	50.90	6.5	100,420	0.01%
2021/08/10	15.3	51.40	6	51.50	50.90	9.3	99,818	0.01%
2021/08/09	30	52.25	26	51.83	51.50	4	101,040	0.00%
2021/08/06	7.4	51.18	8	50.78	51.00	-0.6	102,182	0.00%
2021/08/05	6.5	51.16	1	51.20	50.90	5.5	103,966	0.01%
2021/08/04	10.8	52.63	0	0.00	52.20	10.8	105,230	0.01%
2021/08/03	4	53.25	0	0.00	53.50	4	108,385	0.00%
2021/08/02	1.2	53.69	1	54.00	54.10	0.2	110,971	0.00%
2021/07/30	5	53.32	21	53.36	52.00	-16	111,955	-0.01%
2021/07/29	27	52.43	30	52.22	53.60	-3	113,192	0.00%
2021/07/28	108	52.29	97.3	52.12	51.30	10.7	114,079	0.01%	大買/
2021/07/27	13	53.71	13	52.02	51.60	0	115,128	0.00%
2021/07/26	13	52.99	9	53.18	52.80	4	116,132	0.00%
2021/07/23	22	54.94	19	55.53	55.20	3	116,839	0.00%
2021/07/22	60.5	55.51	46	53.87	53.60	14.5	116,605	0.01%
2021/07/21	48.4	59.26	86	58.32	56.50	-37.6	116,067	-0.03%
2021/07/20	58	58.95	40.4	58.05	58.40	17.6	115,458	0.02%
2021/07/19	63	60.41	69	60.46	60.00	-6	115,103	-0.01%
2021/07/16	51.1	58.30	52.5	58.57	58.30	-1.4	115,684	0.00%
2021/07/15	23.1	56.65	13	56.98	58.50	10.1	116,177	0.01%
2021/07/14	8.4	55.33	18.5	54.72	54.40	-10.1	116,278	-0.01%
2021/07/13	44.1	59.23	51	60.07	56.30	-6.9	116,504	-0.01%
2021/07/12	97	60.28	74	60.22	59.60	23	116,141	0.02%
2021/07/09	31.1	57.49	25	57.47	56.90	6.1	114,318	0.01%
2021/07/08	46.2	58.10	53	58.38	58.00	-6.8	115,233	-0.01%
2021/07/07	31	58.50	20	57.45	57.10	11	114,284	0.01%
2021/07/06	44	60.44	31	60.54	59.50	13	113,346	0.01%
2021/07/05	34	61.32	43	61.63	60.50	-9	112,774	-0.01%
2021/07/02	134	61.53	98	61.85	59.90	36	112,517	0.03%	大買/
2021/07/01	95.3	60.11	84.3	60.29	60.30	11	110,796	0.01%
2021/06/30	190	61.63	240	61.20	59.50	-50	106,551	-0.05%	大買/大賣/
2021/06/29	225.3	56.48	233.2	56.56	57.90	-7.9	99,335	-0.01%	大買/大賣/
2021/06/28	73	50.71	95.1	51.14	52.70	-22.1	92,252	-0.02%
2021/06/25	124	49.04	86.4	48.76	47.95	37.7	88,275	0.04%	大買/
2021/06/24	36	47.56	31	47.55	46.50	5	86,098	0.01%
2021/06/23	11	48.10	3	46.82	45.80	8	85,332	0.01%
2021/06/22	32	47.31	39	47.25	48.00	-7	83,604	-0.01%
2021/06/21	10	44.35	7.1	43.92	43.80	2.9	81,795	0.00%
2021/06/18	16	46.03	15.2	45.33	45.50	0.8	81,400	0.00%
2021/06/17	22	46.34	20	46.70	45.95	2	80,959	0.00%
2021/06/16	9	46.95	5	46.33	45.75	4	80,404	0.00%
2021/06/15	2	46.30	5	46.47	47.05	-3	79,901	0.00%
2021/06/11	4	45.90	40	46.03	45.95	-36	79,516	-0.05%
2021/06/10	56.1	46.00	17	45.33	46.55	39.1	79,163	0.05%
2021/06/09	3	46.53	8	46.23	45.75	-5	78,380	-0.01%
2021/06/08	48	48.36	53.5	48.24	47.80	-5.5	77,628	-0.01%
2021/06/07	75	47.77	80	47.58	47.60	-5	77,228	-0.01%
2021/06/04	28.1	49.02	57.2	48.71	48.60	-29.1	76,205	-0.04%
2021/06/03	71.3	49.76	41	49.13	48.80	30.3	75,253	0.04%
2021/06/02	119.1	49.63	147	49.03	49.05	-28	74,534	-0.04%	大買/大賣/
2021/06/01	65	47.58	78	47.08	47.90	-13	72,757	-0.02%
2021/05/31	72	48.15	127	47.38	46.00	-55	72,920	-0.08%	大賣/
2021/05/28	62	44.31	34	44.46	44.95	28	70,381	0.04%
2021/05/27	62	41.43	56	41.65	40.90	6	69,091	0.01%
2021/05/26	3.1	40.06	13	40.44	40.70	-10	68,443	-0.01%
2021/05/25	13	39.48	6	40.53	39.75	7	67,979	0.01%
2021/05/24	11	40.23	8	40.41	40.20	3	67,863	0.00%
2021/05/21	4	40.34	1	38.75	40.30	3	67,958	0.00%
2021/05/20	4	40.61	6	39.81	39.50	-2	66,983	0.00%
2021/05/19	77	40.66	142.6	40.76	41.50	-65.6	65,721	-0.10%	大賣/
2021/05/18	43	37.05	27	36.75	37.75	16	64,142	0.02%
2021/05/17	10.5	34.27	13	34.82	34.35	-2.5	63,937	0.00%
2021/05/14	19	38.51	41	37.57	37.40	-22	62,629	-0.04%
2021/05/13	36	39.68	9	39.83	39.35	27	60,892	0.04%
2021/05/12	49	46.26	26	44.15	43.70	23	58,931	0.04%
2021/05/11	75	50.01	58	51.67	48.55	17	57,459	0.03%
2021/05/10	45	52.94	169.5	51.86	53.00	-124.5	54,145	-0.23%	大賣/鉅額交易
2021/05/07	21	49.11	4	49.49	49.40	17	51,262	0.03%
2021/05/06	10	48.58	11	48.53	49.45	-1	49,859	0.00%
2021/05/05	58	46.95	59.3	45.96	45.95	-1.3	48,126	0.00%
2021/05/04	31	44.29	8	45.05	43.70	23	46,697	0.05%
2021/05/03	72	50.34	90	49.93	48.45	-18	45,015	-0.04%
2021/04/29	93	48.37	95.1	48.07	48.00	-2.1	43,382	0.00%
2021/04/28	11	47.02	13	47.33	46.45	-2	41,922	0.00%
2021/04/27	26	48.57	5	49.09	47.85	21	41,642	0.05%
2021/04/26	22	47.95	30	48.09	48.70	-8	40,781	-0.02%
2021/04/23	79	46.30	20.5	46.11	45.70	58.5	39,893	0.15%
2021/04/22	115.6	49.67	61.1	50.63	48.30	54.5	38,942	0.14%	大買/
2021/04/21	40	46.74	76.3	46.13	48.00	-36.3	35,741	-0.10%
2021/04/20	27	45.39	5	45.30	46.50	22	34,540	0.06%
2021/04/19	10	45.49	11.1	45.59	46.05	-1.1	33,267	0.00%
2021/04/16	80	41.22	96	42.22	41.90	-16	31,918	-0.05%
2021/04/15	44	40.70	22	40.23	40.15	22	30,497	0.07%
2021/04/14	65.1	40.28	37	39.86	39.95	28.1	30,141	0.09%
2021/04/13	5	39.75	20	39.61	39.55	-15	28,521	-0.05%
2021/04/12	42	40.30	44	40.64	40.80	-2	28,017	-0.01%
2021/04/09	9	39.09	48.2	39.04	38.50	-39.2	26,927	-0.15%
2021/04/08	81	39.28	90.3	38.81	39.35	-9.3	26,031	-0.04%
2021/04/07	139	37.09	75.2	36.79	37.85	63.8	24,214	0.26%	大買/
2021/04/06	3	33.95	16	33.86	34.45	-13	22,297	-0.06%
2021/04/01	5	31.30	11	31.34	31.35	-6	22,073	-0.03%
2021/03/30	3	30.75	12.1	30.88	31.10	-9.1	21,953	-0.04%
2021/03/29	1	30.40	18	30.63	30.50	-17	22,022	-0.08%
2021/03/26	0	0.00	10	29.80	29.80	-10	23,036	-0.04%
2021/03/24	4	29.54	2	29.40	29.40	2	24,143	0.01%
2021/03/23	1	29.80	0	0.00	29.90	1	24,409	0.00%
2021/03/19	1	29.35	0	0.00	29.35	1	25,487	0.00%
2021/03/17	10	29.45	3	29.60	29.70	7	26,973	0.03%
2021/03/16	15	29.49	0	0.00	29.55	15	28,297	0.05%
2021/03/15	0	0.00	1	30.60	30.35	-1	28,818	0.00%
2021/03/12	2	30.10	0	0.00	30.60	2	29,225	0.01%
2021/03/11	30	31.03	62	30.83	30.60	-32	30,507	-0.10%
2021/03/10	1	30.20	0.3	30.35	30.40	0.7	31,505	0.00%
2021/03/09	4	30.41	13	30.88	30.35	-9	32,527	-0.03%
2021/03/08	37	29.66	0	0.00	29.55	37	32,658	0.11%
2021/03/05	8	30.82	1	30.25	30.20	7	32,969	0.02%
2021/03/04	25	32.95	14.2	33.08	32.80	10.8	33,058	0.03%
2021/03/03	6	31.38	17	31.44	31.60	-11	32,025	-0.03%
2021/03/02	2	30.83	0	0.00	30.45	2	33,205	0.01%
2021/02/26	23	31.24	22	31.22	31.20	1	33,433	0.00%
2021/02/25	0	0.00	11	31.02	30.90	-11	33,046	-0.03%
2021/02/24	4	30.43	0	0.00	30.35	4	33,029	0.01%
2021/02/23	8	30.79	22	30.98	30.85	-14	32,714	-0.04%
2021/02/22	10	29.30	12	29.14	29.45	-2	32,028	-0.01%
2021/02/19	0	0.00	5.1	28.19	28.20	-5.1	31,837	-0.02%
2021/02/18	0	0.00	4.1	28.02	27.85	-4.1	31,859	-0.01%
2021/02/17	0	0.00	28.5	27.08	27.65	-28.5	31,818	-0.09%
2021/02/05	2	25.45	0	0.00	25.50	2	31,545	0.01%
2021/02/04	0.2	25.85	0	0.00	25.90	0.2	31,699	0.00%
2021/02/03	8	25.82	0	0.00	25.70	8	31,928	0.03%
2021/02/02	11	26.27	0	0.00	26.45	11	32,400	0.03%
2021/02/01	0	0.00	5	26.05	26.20	-5	32,775	-0.02%
2021/01/29	0	0.00	7	25.40	25.10	-7	33,013	-0.02%
2021/01/28	35	25.20	0	0.00	25.40	35	33,332	0.11%
2021/01/27	6.3	26.05	30	25.80	25.80	-23.7	33,894	-0.07%
2021/01/26	7	26.50	3	26.85	26.80	4	35,106	0.01%
2021/01/25	0	0.00	14	26.90	27.15	-14	35,725	-0.04%
2021/01/22	6	25.37	17.8	25.63	25.90	-11.8	36,213	-0.03%
2021/01/21	2	26.00	1	26.30	25.90	1	36,365	0.00%
2021/01/20	24	26.20	19	25.93	25.85	5	37,058	0.01%
2021/01/19	5	27.46	5	27.20	27.10	0	36,744	0.00%
2021/01/18	3	27.17	0	0.00	27.45	3	36,641	0.01%
2021/01/15	61	27.67	56	27.81	27.95	5	36,487	0.01%
2021/01/14	4	29.00	0	0.00	28.65	4	36,265	0.01%
2021/01/13	36	28.77	2	28.98	28.65	34	36,306	0.09%
2021/01/12	23	29.98	0	0.00	29.65	23	35,776	0.06%
2021/01/11	13	30.64	11	30.87	30.85	2	35,532	0.01%
2021/01/08	3	30.23	13	30.83	30.85	-10	35,398	-0.03%
2021/01/07	5	30.94	0	0.00	30.80	5	35,250	0.01%
2021/01/06	19	30.12	6	29.98	29.90	13	34,962	0.04%
2021/01/05	8	31.39	0	0.00	30.90	8	35,339	0.02%
2021/01/04	2	31.55	0	0.00	31.00	2	35,400	0.01%
2020/12/31	2	30.98	1	31.15	31.30	1	35,206	0.00%
2020/12/30	110	31.81	128	31.52	30.95	-18	34,896	-0.05%	大買/大賣/
2020/12/29	5	30.99	11	30.75	31.00	-6	34,474	-0.02%
2020/12/28	13	30.27	2	30.43	30.25	11	34,001	0.03%
2020/12/25	13	30.58	0	0.00	30.65	13	33,585	0.04%
2020/12/23	3	31.05	15	31.44	31.25	-12	32,986	-0.04%
2020/12/22	33	31.55	11.5	31.92	30.85	21.5	32,667	0.07%
2020/12/21	1	32.45	5	32.45	32.40	-4	31,440	-0.01%
2020/12/18	0	0.00	4	32.03	31.85	-4	30,695	-0.01%
2020/12/17	2	31.45	0	0.00	32.00	2	30,285	0.01%
2020/12/16	0	0.00	4	31.64	32.00	-4	29,947	-0.01%
2020/12/15	12	31.73	3	31.20	30.95	9	29,343	0.03%
2020/12/14	12	31.38	8	30.99	30.90	4	28,754	0.01%
2020/12/11	6	32.70	0	0.00	31.35	6	28,210	0.02%
2020/12/10	40	33.30	55.1	33.11	32.10	-15.1	27,234	-0.06%
2020/12/09	6.3	31.97	10	31.77	32.00	-3.7	25,915	-0.01%
2020/12/08	2.3	31.25	2	31.28	31.10	0.3	25,320	0.00%
2020/12/07	13	31.51	10	32.05	31.00	3	24,861	0.01%
2020/12/04	12	30.62	43.9	30.50	30.60	-31.9	23,494	-0.14%
2020/12/03	11	29.00	15	29.10	29.20	-4	22,316	-0.02%
2020/12/02	0	0.00	3	28.23	27.80	-3	21,321	-0.01%
2020/12/01	10	27.65	4	27.98	27.95	6	20,950	0.03%
2020/11/30	40	28.29	71	27.96	28.10	-31	20,195	-0.15%
2020/11/27	5	26.73	16	26.53	26.85	-11	19,182	-0.06%
2020/11/26	24	25.54	21	25.75	26.35	3	18,505	0.02%
2020/11/25	0	0.00	17	24.51	24.85	-17	16,813	-0.10%
2020/11/24	5	23.71	0	0.00	23.75	5	16,303	0.03%
2020/11/23	2	23.73	10	24.15	24.30	-8	16,140	-0.05%
2020/11/20	9	23.77	0	0.00	23.75	9	15,843	0.06%
2020/11/19	9	23.95	2	23.95	24.05	7	15,636	0.04%
2020/11/18	6	24.96	0	0.00	24.60	6	15,415	0.04%
2020/11/17	6	24.56	0	0.00	24.65	6	15,220	0.04%
2020/11/16	2	24.00	20	23.91	24.15	-18	15,186	-0.12%
2020/11/13	6	24.35	23.7	24.27	24.15	-17.7	15,049	-0.12%
2020/11/12	0	0.00	1	24.25	24.75	-1	14,918	-0.01%
2020/11/11	4	24.88	3	24.77	24.65	1	14,680	0.01%
2020/11/10	8.1	24.85	24.1	25.15	24.90	-16	14,494	-0.11%
2020/11/09	19.4	24.84	3.8	24.79	24.85	15.6	13,952	0.11%
2020/11/06	2	24.03	9.8	24.35	24.10	-7.8	13,465	-0.06%
2020/11/05	7	24.28	3	24.05	23.85	4	13,083	0.03%
2020/11/04	14	24.25	22	24.25	24.50	-8	12,721	-0.06%
2020/11/03	16	24.05	42	24.03	24.10	-26	12,087	-0.22%
2020/11/02	11	22.97	18.2	22.77	23.15	-7.2	10,669	-0.07%
2020/10/30	4	22.16	16.8	22.27	21.90	-12.8	9,912	-0.13%
2020/10/29	5.7	22.76	6	23.13	22.65	-0.3	9,077	0.00%
2020/10/28	6	23.24	10	23.04	22.90	-4	8,635	-0.05%
2020/10/27	0	0.00	2	21.40	21.50	-2	7,762	-0.03%
2020/10/23	0	0.00	5	21.10	21.00	-5	7,646	-0.07%
2020/10/22	6	20.84	0	0.00	20.65	6	7,590	0.08%
2020/10/21	0	0.00	4	21.20	21.30	-4	7,424	-0.05%
2020/10/19	7	20.86	1	20.85	20.80	6	7,118	0.08%
2020/10/16	2.3	21.04	18	21.38	21.15	-15.7	7,049	-0.22%
2020/10/15	18	21.64	1	21.55	21.60	17	6,976	0.24%
2020/10/14	1	21.90	7	22.11	22.00	-6	6,894	-0.09%
2020/10/13	15	22.08	7	22.31	22.30	8	6,791	0.12%
2020/10/12	5	20.90	23	21.58	22.00	-18	6,033	-0.30%
2020/10/08	0	0.00	5	19.85	20.00	-5	5,673	-0.09%
2020/10/07	10	19.65	0	0.00	19.75	10	5,705	0.18%
2020/10/06	10	19.90	3	20.05	19.90	7	5,832	0.12%
2020/09/29	0	0.00	1	19.60	19.50	-1	6,006	-0.02%
2020/09/25	11	18.82	5	19.05	18.95	6	6,021	0.10%
2020/09/24	15	19.47	0	0.00	19.10	15	6,006	0.25%
2020/09/23	5	20.05	0	0.00	20.00	5	5,953	0.08%
2020/09/22	5	20.30	0	0.00	20.20	5	5,992	0.08%
2020/09/18	4	20.88	0	0.00	21.00	4	6,485	0.06%
2020/09/17	1	21.00	0	0.00	20.75	1	6,786	0.01%
2020/09/16	1	20.55	0	0.00	20.60	1	7,068	0.01%
2020/09/15	2	20.38	0	0.00	20.50	2	7,356	0.03%
2020/09/14	20	20.86	0	0.00	20.70	20	7,588	0.26%
2020/09/11	18.4	21.50	0	0.00	21.40	18.4	7,495	0.25%
2020/09/09	0.1	22.85	8	22.70	22.85	-7.9	7,234	-0.11%
2020/09/08	1	22.25	0	0.00	22.15	1	7,240	0.01%
2020/09/07	1	22.30	0	0.00	22.45	1	7,304	0.01%
2020/09/03	0	0.00	6	22.15	22.10	-6	7,259	-0.08%
2020/08/25	0.1	21.60	0	0.00	21.60	0.1	7,170	0.00%
2020/08/20	0	0.00	30	20.00	20.55	-30	7,288	-0.41%
2020/08/19	0	0.00	2	20.85	20.85	-2	7,141	-0.03%
2020/08/18	11	21.39	0	0.00	21.40	11	7,074	0.16%
2020/08/17	2	21.28	1	21.60	21.35	1	7,102	0.01%
2020/08/14	31	21.60	4	21.88	21.60	27	7,079	0.38%
2020/08/13	1	21.80	0	0.00	21.80	1	7,062	0.01%
2020/08/12	1	22.10	2	22.13	22.10	-1	7,016	-0.01%
2020/08/11	5	22.86	1	22.80	22.20	4	6,987	0.06%
2020/08/07	1	22.25	1	22.35	22.25	0	6,928	0.00%
2020/08/05	1	22.70	0	0.00	22.70	1	6,924	0.01%
2020/08/04	1	22.85	0	0.00	22.80	1	6,921	0.01%
2020/08/03	2	22.50	0	0.00	22.65	2	6,994	0.03%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/29	1	22.50	0	0.00	22.50	1	7,039	0.01%
2020/07/28	10.1	22.35	1	22.10	22.00	9.1	7,185	0.13%
2020/07/27	0	0.00	1	23.15	22.65	-1	7,211	-0.01%
2020/07/22	7	24.40	0	0.00	24.60	7	7,312	0.10%
2020/07/16	5	25.05	0	0.00	25.05	5	7,371	0.07%
2020/07/14	4	25.83	0	0.00	25.80	4	7,402	0.05%
2020/07/13	2.3	26.01	0	0.00	26.00	2.3	7,330	0.03%
2020/07/10	1.2	27.03	0	0.00	26.70	1.2	7,282	0.02%
2020/07/09	2.2	27.46	5.3	27.26	27.30	-3.1	7,226	-0.04%
2020/07/07	0.2	26.80	5	26.85	26.80	-4.8	7,175	-0.07%
2020/07/06	1	26.70	0	0.00	26.90	1	7,267	0.01%
2020/07/03	1	26.65	0	0.00	26.85	1	7,334	0.01%
2020/07/02	0	0.00	1	27.00	26.95	-1	7,345	-0.01%
2020/07/01	1.5	27.17	0	0.00	27.10	1.5	7,375	0.02%
2020/06/30	1	26.80	13	27.05	27.10	-12	7,451	-0.16%
2020/06/29	1	25.70	0	0.00	26.35	1	7,246	0.01%
2020/06/24	59	25.56	0	0.00	26.05	59	6,930	0.85%
2020/06/23	1	25.40	50	25.40	25.40	-49	6,650	-0.74%
2020/06/22	50	25.25	50	26.10	25.25	0	6,309	0.00%
2020/06/19	107	26.01	36	26.95	26.00	71	6,023	1.18%	大買/
2020/06/18	1	26.90	67	27.12	26.95	-66	5,733	-1.15%
2020/06/15	6	27.60	1	28.00	27.15	5	5,907	0.08%
2020/06/12	0	0.00	5	27.70	27.90	-5	5,817	-0.09%
2020/06/11	4	27.60	2	27.90	27.55	2	5,802	0.03%
2020/06/10	2	27.60	0	0.00	27.65	2	5,761	0.03%
2020/06/09	0	0.00	2	27.95	27.80	-2	5,891	-0.03%
2020/06/08	2	27.40	1	27.50	27.40	1	5,930	0.02%
2020/06/05	2	27.73	0	0.00	27.70	2	5,995	0.03%
2020/06/04	1	27.75	2	27.80	27.80	-1	6,053	-0.02%
2020/06/03	2	27.45	0	0.00	27.40	2	6,053	0.03%
2020/06/01	2	26.65	0	0.00	26.70	2	6,069	0.03%
2020/05/29	5	27.12	1	27.00	26.85	4	6,065	0.07%
2020/05/28	1	27.75	1	28.05	27.45	0	6,074	0.00%
2020/05/27	0	0.00	1	27.30	27.10	-1	6,063	-0.02%
2020/05/22	3	27.18	0	0.00	27.00	3	6,212	0.05%
2020/05/21	0	0.00	2	26.95	26.95	-2	6,149	-0.03%
2020/05/20	0	0.00	2	26.90	26.85	-2	6,132	-0.03%
2020/05/18	0	0.00	5	25.35	25.40	-5	6,049	-0.08%
2020/05/14	5	26.11	0	0.00	25.80	5	6,044	0.08%
2020/05/13	1	26.65	0	0.00	26.80	1	5,999	0.02%
2020/05/11	0	0.00	2	27.40	27.50	-2	5,945	-0.03%
2020/05/08	1	27.15	1	27.15	26.95	0	5,899	0.00%
2020/05/07	1	27.20	0	0.00	27.35	1	5,826	0.02%
2020/05/06	0	0.00	32	27.15	27.05	-32	5,794	-0.55%
2020/05/04	3	27.30	19	27.46	27.50	-16	5,677	-0.28%
2020/04/28	20	26.54	0	0.00	26.30	20	5,407	0.37%
2020/04/24	1	25.60	1	25.45	25.40	0	5,347	0.00%
2020/04/21	10	25.63	0	0.00	25.55	10	5,316	0.19%
2020/04/20	2.2	25.87	0	0.00	26.25	2.2	5,288	0.04%
2020/04/17	0.2	25.50	0	0.00	25.50	0.2	5,337	0.00%
2020/04/16	0.1	25.75	0	0.00	25.70	0.1	5,325	0.00%
2020/04/15	1	26.20	0	0.00	26.15	1	5,295	0.02%
2020/04/14	1	25.40	0	0.00	25.55	1	5,247	0.02%
2020/04/10	1	25.40	0	0.00	25.40	1	5,271	0.02%
2020/04/09	6	24.92	0	0.00	25.40	6	5,270	0.11%
2020/04/08	15	24.60	1	24.55	24.80	14	5,172	0.27%
2020/04/07	2	24.18	0	0.00	24.10	2	5,091	0.04%
2020/04/06	0	0.00	1	24.15	24.30	-1	5,104	-0.02%
2020/03/31	1	26.55	0	0.00	26.90	1	5,005	0.02%
2020/03/30	1	26.15	0	0.00	26.70	1	5,058	0.02%
2020/03/27	1	27.00	0	0.00	26.70	1	5,279	0.02%
2020/03/25	1	27.70	0	0.00	27.20	1	5,748	0.02%
2020/03/20	1	25.25	0	0.00	25.65	1	6,001	0.02%
2020/03/19	4	24.36	2	25.13	24.20	2	5,993	0.03%
2020/03/18	2	27.15	0	0.00	26.85	2	6,004	0.03%
2020/03/16	0	0.00	10	28.50	28.05	-10	5,917	-0.17%
2020/03/13	18	28.15	0	0.00	28.40	18	5,943	0.30%
2020/03/12	0	0.00	1	29.80	30.00	-1	5,803	-0.02%
2020/03/11	2	30.20	2	30.75	30.35	0	5,777	0.00%
2020/03/06	2	29.95	0	0.00	30.00	2	5,825	0.03%
2020/03/04	0	0.00	2	30.78	31.00	-2	5,778	-0.03%
2020/03/03	2	31.00	0	0.00	31.00	2	5,757	0.03%
2020/03/02	1	31.35	0	0.00	31.40	1	5,709	0.02%
2020/02/27	1	31.70	0	0.00	30.90	1	5,635	0.02%
2020/02/26	0	0.00	3	31.67	31.65	-3	5,528	-0.05%
2020/02/21	2	31.40	3	31.30	31.40	-1	5,495	-0.02%
2020/02/20	0	0.00	1	31.20	30.95	-1	5,467	-0.02%
2020/02/18	1	30.85	0	0.00	30.90	1	5,541	0.02%
2020/02/17	1	30.60	0	0.00	30.60	1	5,648	0.02%
2020/02/13	0	0.00	2	30.10	30.15	-2	5,722	-0.03%
2020/02/07	0	0.00	1	29.45	29.25	-1	5,679	-0.02%
2020/02/06	3	29.47	0	0.00	29.55	3	5,693	0.05%
2020/02/05	3	29.18	0	0.00	29.10	3	5,720	0.05%
2020/02/03	5	29.18	4	29.50	29.35	1	5,708	0.02%
2020/01/31	6	29.80	0	0.00	30.20	6	5,755	0.10%
2020/01/30	2	29.95	1	29.30	29.80	1	5,888	0.02%
2020/01/20	2	31.10	0	0.00	31.10	2	5,774	0.03%
2020/01/10	0	0.00	1	31.25	31.25	-1	5,934	-0.02%
2020/01/09	2	30.73	0	0.00	30.60	2	5,892	0.03%
2020/01/08	1	30.90	0	0.00	30.50	1	5,899	0.02%
2020/01/06	0	0.00	2	31.33	31.20	-2	5,879	-0.03%
2020/01/03	1	31.40	0	0.00	31.40	1	5,842	0.02%
2019/12/31	2	32.10	0	0.00	32.05	2	5,811	0.03%
2019/12/30	0	0.00	2	32.35	32.30	-2	5,817	-0.03%
2019/12/27	2	31.80	0	0.00	31.85	2	5,766	0.03%
2019/12/26	2	31.95	9	32.01	31.80	-7	5,815	-0.12%
2019/12/25	2	32.40	1	32.50	32.30	1	5,873	0.02%
2019/12/24	5	32.00	3	32.60	32.60	2	5,872	0.03%
2019/12/23	3	32.00	0	0.00	32.55	3	5,758	0.05%
2019/12/20	3	31.65	0	0.00	31.75	3	5,649	0.05%
2019/12/19	21	31.30	0	0.00	31.55	21	5,448	0.39%
2019/12/18	12	30.90	5	31.21	31.40	7	5,345	0.13%
2019/12/17	1	30.70	10	30.75	30.70	-9	5,184	-0.17%
2019/12/16	3	30.83	0	0.00	30.85	3	5,103	0.06%
2019/12/13	11	30.37	1	30.35	30.45	10	4,980	0.20%
2019/12/11	1	29.15	0	0.00	29.25	1	4,899	0.02%
2019/12/10	0	0.00	1	29.25	29.30	-1	4,850	-0.02%
2019/12/09	0	0.00	6	30.80	30.75	-6	4,738	-0.13%
2019/12/06	7	30.64	8	30.30	30.70	-1	4,670	-0.02%
2019/12/04	0	0.00	2	29.45	29.75	-2	4,502	-0.04%
2019/12/03	10.2	29.41	2	29.80	29.90	8.2	4,430	0.19%
2019/11/27	0	0.00	1	29.75	29.50	-1	4,243	-0.02%
2019/11/26	2	29.60	0	0.00	29.60	2	4,207	0.05%
2019/11/25	0	0.00	1	29.65	29.60	-1	4,188	-0.02%
2019/11/21	1	30.10	1	30.20	29.85	0	4,313	0.00%
2019/11/20	2	30.55	0	0.00	30.40	2	4,381	0.05%
2019/11/19	0	0.00	2	29.85	30.25	-2	4,450	-0.04%
2019/11/14	3	29.37	1	29.55	29.50	2	4,530	0.04%
2019/11/13	2	30.90	0	0.00	30.85	2	4,419	0.05%
2019/11/12	2	32.45	0	0.00	32.40	2	4,372	0.05%
2019/11/01	0	0.00	1	33.00	33.00	-1	4,678	-0.02%
2019/10/29	5	33.61	2	34.05	33.25	3	4,613	0.07%
2019/10/28	0	0.00	9	33.50	33.60	-9	4,485	-0.20%
2019/10/25	3	33.65	21	33.55	33.50	-18	4,542	-0.40%
2019/10/22	1	33.30	1	33.30	33.30	0	4,585	0.00%
2019/10/18	2	33.23	0	0.00	33.15	2	4,716	0.04%
2019/10/08	5	33.50	0	0.00	33.80	5	4,454	0.11%
2019/10/02	1	33.65	0	0.00	33.20	1	4,308	0.02%
2019/10/01	3	33.32	12.2	33.56	33.10	-9.2	4,232	-0.22%
2019/09/27	5	35.05	0	0.00	34.75	5	4,071	0.12%
2019/09/26	1	35.35	0	0.00	35.25	1	3,985	0.03%
2019/09/25	0	0.00	3.7	36.20	36.00	-3.7	3,866	-0.10%
2019/09/24	1	38.05	0	0.00	38.05	1	3,689	0.03%
2019/09/20	11	39.09	0	0.00	39.00	11	3,704	0.30%
2019/09/18	2	39.55	0	0.00	39.40	2	3,794	0.05%
2019/09/11	0	0.00	5	38.95	38.75	-5	4,189	-0.12%
2019/09/05	0	0.00	10	38.95	38.75	-10	4,448	-0.22%
2019/09/04	10	39.70	0	0.00	39.25	10	4,457	0.22%
2019/09/03	26	39.29	1	39.10	39.40	25	4,526	0.55%
2019/09/02	5	38.55	0	0.00	38.75	5	4,470	0.11%
2019/08/30	1	38.40	0	0.00	38.10	1	4,421	0.02%
2019/08/27	0	0.00	3	38.20	38.10	-3	4,431	-0.07%
2019/08/26	3	38.83	0	0.00	38.80	3	4,379	0.07%
2019/08/23	0	0.00	2	38.48	38.15	-2	4,287	-0.05%
2019/08/22	0.5	39.20	0	0.00	39.20	0.5	4,191	0.01%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/20	1	40.50	0	0.00	40.50	1	4,042	0.02%
2019/08/16	1	42.10	5	42.06	42.10	-4	4,141	-0.10%
2019/08/15	5	42.08	0	0.00	42.05	5	4,154	0.12%
2019/08/14	0	0.00	1	43.15	42.50	-1	4,120	-0.02%
2019/08/13	3	45.45	4	45.45	45.40	-1	4,062	-0.02%
2019/08/12	0	0.00	5	45.80	45.70	-5	3,959	-0.13%
2019/08/07	1	45.75	0	0.00	45.70	1	3,919	0.03%
2019/08/06	3	45.55	0	0.00	45.65	3	4,015	0.07%
2019/08/02	1	45.80	0	0.00	45.90	1	4,040	0.02%
2019/08/01	2	46.05	0	0.00	46.05	2	4,075	0.05%
2019/07/30	9	46.24	1	46.20	46.00	8	4,175	0.19%
2019/07/29	6	46.47	0	0.00	46.50	6	4,351	0.14%
2019/07/26	0	0.00	1	45.90	46.00	-1	4,307	-0.02%
2019/07/25	1	45.80	0	0.00	45.70	1	4,338	0.02%
2019/07/24	0	0.00	8	46.18	46.00	-8	4,352	-0.18%
2019/07/23	1	46.90	3	47.02	46.80	-2	4,290	-0.05%
2019/07/22	10	47.11	14	47.03	46.80	-4	4,266	-0.09%
2019/07/19	1	46.25	2	46.25	46.30	-1	4,152	-0.02%
2019/07/17	1	45.75	0	0.00	45.75	1	4,206	0.02%
2019/07/16	0	0.00	2	45.50	45.55	-2	4,203	-0.05%
2019/07/11	0	0.00	3	45.15	45.15	-3	4,536	-0.07%
2019/07/10	0	0.00	1	45.35	45.45	-1	4,629	-0.02%
2019/07/09	1	45.20	1	45.35	45.45	0	4,723	0.00%
2019/07/04	0	0.00	1	45.05	45.05	-1	4,961	-0.02%
2019/07/01	1	45.40	0	0.00	45.50	1	5,207	0.02%
2019/06/27	0	0.00	2	46.03	45.95	-2	5,257	-0.04%
2019/06/26	0	0.00	1	46.35	46.40	-1	5,218	-0.02%
2019/06/24	0	0.00	1	46.25	46.50	-1	5,417	-0.02%
2019/06/19	0	0.00	1	45.90	45.80	-1	5,252	-0.02%
2019/06/18	5	45.90	0	0.00	46.00	5	5,337	0.09%
2019/06/17	1	45.90	0	0.00	45.85	1	5,770	0.02%
2019/06/14	1	45.40	0	0.00	45.50	1	5,918	0.02%
2019/06/12	0	0.00	3	44.83	44.90	-3	6,029	-0.05%
2019/06/10	0	0.00	7	44.11	44.15	-7	6,048	-0.12%
2019/05/29	6	44.24	0	0.00	44.15	6	6,355	0.09%
2019/05/24	0	0.00	25	43.90	43.80	-25	6,473	-0.39%
2019/05/23	8	45.08	7	44.79	44.05	1	6,541	0.02%
2019/05/22	1	44.40	0	0.00	44.65	1	6,421	0.02%
2019/05/20	1	44.55	2	44.73	43.95	-1	6,497	-0.02%
2019/05/14	1	43.75	48	43.75	43.80	-47	6,884	-0.68%
2019/05/13	0	0.00	5	43.80	43.70	-5	7,035	-0.07%
2019/05/09	0	0.00	3	43.80	43.85	-3	7,167	-0.04%
2019/05/08	0	0.00	1	44.45	43.90	-1	7,191	-0.01%
2019/05/07	0	0.00	1	44.65	44.25	-1	7,231	-0.01%
2019/05/06	2	44.48	1	44.50	44.40	1	7,482	0.01%
2019/05/02	0	0.00	3	44.10	43.80	-3	7,425	-0.04%
2019/04/30	5	43.90	0	0.00	43.85	5	7,471	0.07%
2019/04/25	1	44.00	0	0.00	43.90	1	7,661	0.01%
2019/04/23	23	43.75	0	0.00	43.80	23	7,892	0.29%
2019/04/19	6	43.73	0	0.00	43.70	6	8,131	0.07%
2019/04/18	0.8	43.70	0	0.00	43.70	0.8	8,276	0.01%
2019/04/17	1	43.70	0	0.00	43.95	1	8,424	0.01%
2019/04/16	1	43.55	0	0.00	43.70	1	8,758	0.01%
2019/04/15	1	43.70	0	0.00	43.60	1	8,982	0.01%
2019/04/12	2	43.75	0	0.00	44.00	2	9,087	0.02%
2019/04/11	18	43.95	0	0.00	44.00	18	9,154	0.20%
2019/04/10	3	44.48	0	0.00	44.15	3	9,091	0.03%
2019/04/09	2	44.23	0	0.00	44.20	2	9,093	0.02%
2019/04/08	1	45.10	0	0.00	44.80	1	9,010	0.01%
2019/04/01	1	45.50	1	45.45	45.10	0	9,445	0.00%
2019/03/29	2	45.10	0	0.00	45.45	2	9,629	0.02%
2019/03/28	0	0.00	7	44.95	44.95	-7	9,955	-0.07%
2019/03/27	12	46.46	6	46.18	45.55	6	9,886	0.06%
2019/03/26	0	0.00	1	45.95	45.55	-1	9,681	-0.01%
2019/03/25	1	45.30	0	0.00	45.95	1	9,644	0.01%
2019/03/22	1	46.15	6	46.78	46.15	-5	9,617	-0.05%
2019/03/21	1	47.20	2	47.15	46.80	-1	9,505	-0.01%
2019/03/20	35	46.49	27	46.66	47.25	8	9,335	0.09%
2019/03/19	6	45.25	3	44.90	45.30	3	8,875	0.03%
2019/03/15	1	43.15	0	0.00	43.90	1	8,722	0.01%
2019/03/14	2	43.40	0	0.00	43.40	2	8,673	0.02%
2019/03/13	10	43.30	0	0.00	43.15	10	8,653	0.12%
2019/03/11	1	43.95	0	0.00	43.70	1	8,757	0.01%
2019/03/07	1	43.90	0	0.00	43.50	1	9,100	0.01%
2019/03/05	6	44.45	1	44.35	44.10	5	9,506	0.05%
2019/03/04	7	44.59	0	0.00	44.70	7	9,893	0.07%
2019/02/26	1	44.05	1	44.10	44.00	0	10,566	0.00%
2019/02/21	1	43.75	0	0.00	43.80	1	10,561	0.01%
2019/02/20	8	44.17	0	0.00	44.05	8	10,551	0.08%
2019/02/19	1.5	43.95	0	0.00	43.85	1.5	10,492	0.01%
2019/02/18	1	43.80	5	44.30	43.75	-4	10,555	-0.04%
2019/02/15	1	44.35	0	0.00	44.00	1	10,721	0.01%
2019/02/13	10	46.08	5	45.20	45.65	5	10,803	0.05%
2019/02/12	0	0.00	1	45.05	45.55	-1	10,689	-0.01%
2019/02/11	1	44.00	0	0.00	43.95	1	10,492	0.01%
2019/01/28	1	43.90	2	43.90	43.85	-1	10,508	-0.01%
2019/01/25	3	44.18	9	43.92	43.85	-6	10,632	-0.06%
2019/01/24	2	45.50	0	0.00	45.50	2	10,507	0.02%
2019/01/23	1	45.55	0	45.40	45.40	1	10,602	0.01%
2019/01/22	1	45.80	0	0.00	45.70	1	10,682	0.01%
2019/01/21	3	46.62	0	0.00	46.65	3	10,850	0.03%
2019/01/17	1	46.10	4	46.10	46.10	-3	11,343	-0.03%
2019/01/16	2	47.45	0	0.00	46.80	2	11,832	0.02%
2019/01/15	2	47.00	8	47.11	48.00	-6	11,916	-0.05%
2019/01/14	1	47.50	1	47.25	47.55	0	12,217	0.00%
2019/01/11	6	47.50	5	46.90	47.55	1	12,817	0.01%
2019/01/10	8	47.67	7	47.14	46.75	1	13,226	0.01%
2019/01/09	5	47.15	13	46.83	47.20	-8	13,256	-0.06%
2019/01/08	14	46.39	3	46.57	46.80	11	13,112	0.08%
2019/01/07	0	0.00	50	44.82	45.00	-50	12,778	-0.39%
2019/01/03	0	0.00	4	43.08	43.30	-4	12,793	-0.03%
2018/12/27	2	42.30	1	42.10	42.05	1	13,354	0.01%
2018/12/26	0	0.00	1	41.55	42.00	-1	13,706	-0.01%
2018/12/25	3	41.60	5	41.35	41.85	-2	14,400	-0.01%
2018/12/24	1	43.95	10	42.15	42.00	-9	14,374	-0.06%
2018/12/21	1	43.65	4	43.75	42.85	-3	14,682	-0.02%
2018/12/12	0	0.00	1	42.20	42.20	-1	17,083	-0.01%
2018/12/11	20	41.85	20	42.05	42.05	0	17,110	0.00%
2018/12/07	1	41.75	0	0.00	42.00	1	17,289	0.01%
2018/12/05	31	42.26	30	42.60	42.35	1	17,502	0.01%
2018/11/30	30	43.35	30	43.77	42.70	0	17,586	0.00%
2018/11/29	0	0.00	13	43.56	42.85	-13	17,471	-0.07%
2018/11/28	1	41.40	0.8	41.80	42.00	0.2	17,670	0.00%
2018/11/27	1	41.20	0	0.00	42.05	1	17,497	0.01%
2018/11/26	6	42.12	0	0.00	43.00	6	17,106	0.04%
2018/11/23	10	42.70	10	43.00	42.95	0	16,518	0.00%
2018/11/16	1	45.35	1	44.85	44.65	0	17,340	0.00%
2018/11/15	27	44.79	0	0.00	44.85	27	17,387	0.16%
2018/11/14	5	45.47	0	0.00	45.10	5	17,459	0.03%
2018/11/13	12	43.30	2	43.00	45.45	10	17,434	0.06%
2018/11/07	5	45.00	0	0.00	45.00	5	18,827	0.03%
2018/11/06	5	45.31	4	44.80	44.80	1	19,151	0.01%
2018/11/05	20	45.65	6	46.53	45.50	14	19,218	0.07%
2018/11/02	26	45.53	7	46.12	45.35	19	19,466	0.10%
2018/11/01	1	44.55	0	0.00	44.90	1	19,434	0.01%
2018/10/31	0	0.00	3	44.00	43.40	-3	19,750	-0.02%
2018/10/30	5	43.41	0	0.00	43.15	5	19,967	0.03%
2018/10/29	2	43.50	34	44.00	43.25	-32	19,877	-0.16%
2018/10/26	3	43.67	10	44.26	43.30	-7	19,683	-0.04%
2018/10/25	3	43.58	0	0.00	43.20	3	19,475	0.02%
2018/10/24	12	47.70	7	48.81	46.95	5	19,131	0.03%
2018/10/23	4	50.80	6	51.32	50.90	-2	18,589	-0.01%
2018/10/22	5	51.40	5	52.90	51.30	0	18,459	0.00%
2018/10/19	3	50.83	3	51.10	51.30	0	18,041	0.00%
2018/10/18	4	46.80	24	47.21	48.60	-20	17,362	-0.12%
2018/10/16	1	47.55	0	0.00	47.80	1	16,704	0.01%
2018/10/15	10	47.60	7	48.31	47.30	3	16,678	0.02%
2018/10/12	1	46.25	0	0.00	47.05	1	16,635	0.01%
2018/10/11	2	45.60	3	46.17	45.25	-1	16,853	-0.01%
2018/10/09	5	47.40	16.1	48.71	50.20	-11.1	16,566	-0.07%
2018/10/08	20	50.62	5	50.50	49.00	15	16,293	0.09%
2018/10/05	2	50.20	7	50.31	50.60	-5	16,074	-0.03%
2018/10/04	0	0.00	3	51.27	51.30	-3	15,838	-0.02%
2018/10/03	59	52.53	50	50.30	49.00	9	15,498	0.06%
2018/10/01	3	52.37	18	52.73	53.10	-15	14,804	-0.10%
2018/09/28	1	53.90	2	53.75	53.50	-1	14,574	-0.01%
2018/09/27	32	53.65	13	52.05	54.80	19	14,303	0.13%
2018/09/26	3	51.63	5	52.52	52.00	-2	14,006	-0.01%
2018/09/25	43	54.23	35	53.89	54.00	8	13,820	0.06%
2018/09/21	26	52.62	28	52.64	53.20	-2	13,491	-0.01%
2018/09/20	114	51.84	189	51.11	52.50	-75	13,152	-0.57%	大買/大賣/
2018/09/19	51	48.87	35	48.42	50.30	16	12,459	0.13%
2018/09/18	40	45.88	4	46.00	46.60	36	11,924	0.30%
2018/09/17	0	0.00	1	45.15	44.80	-1	11,743	-0.01%
2018/09/13	1	44.60	0	0.00	44.50	1	11,874	0.01%
2018/09/10	1	42.15	0	0.00	42.15	1	11,960	0.01%
2018/09/03	1	43.10	1	44.00	43.00	0	12,843	0.00%
2018/08/28	11	46.91	1	47.00	47.00	10	13,420	0.07%
2018/08/22	21	49.41	0	0.00	49.00	21	14,544	0.14%
2018/08/15	3	48.53	2	48.58	48.65	1	13,820	0.01%
2018/08/14	6	47.26	15	47.09	48.60	-9	13,596	-0.07%
2018/08/13	0	0.00	0.8	44.00	44.20	-0.8	12,965	-0.01%
2018/08/10	0	0.00	1	44.05	44.45	-1	12,769	-0.01%
2018/08/09	2	42.53	1.2	42.74	43.05	0.8	12,528	0.01%
2018/08/08	13.2	43.87	15.3	43.63	42.30	-2.1	12,499	-0.02%
2018/08/07	0	0.00	11	42.76	42.55	-11	12,519	-0.09%
2018/08/06	11	41.06	22	41.74	43.20	-11	12,948	-0.08%
2018/08/03	11	40.14	10	39.96	39.90	1	12,645	0.01%
2018/07/31	4	38.20	1	38.35	38.35	3	12,712	0.02%
2018/07/30	4	37.75	0	0.00	37.60	4	12,875	0.03%
2018/07/27	0	0.00	7	38.32	38.20	-7	13,018	-0.05%
2018/07/24	3	37.13	0	0.00	37.30	3	13,648	0.02%
2018/07/23	0	0.00	8	36.37	36.60	-8	13,824	-0.06%
2018/07/20	1	37.20	0	0.00	37.00	1	14,122	0.01%
2018/07/19	9	39.21	15	38.77	38.40	-6	14,329	-0.04%
2018/07/18	10	39.00	14	38.73	39.05	-4	14,832	-0.03%
2018/07/17	21	38.98	9	38.53	38.75	12	15,220	0.08%
2018/07/16	1	36.75	0	0.00	37.25	1	15,097	0.01%
2018/07/09	0	0.00	1	37.00	36.95	-1	15,965	-0.01%
2018/06/27	0.3	37.00	0	0.00	37.10	0.3	18,199	0.00%
2018/06/26	0	0.00	1	36.00	36.65	-1	18,140	-0.01%
2018/06/25	0	0.00	4	36.45	36.50	-4	18,113	-0.02%
2018/06/22	0	0.00	50	37.30	37.60	-50	18,084	-0.28%
2018/06/21	50	39.00	0	0.00	38.80	50	18,300	0.27%
2018/06/20	5	38.95	10	39.80	38.60	-5	18,450	-0.03%
2018/06/19	21	40.92	41	39.94	39.75	-20	18,457	-0.11%
2018/06/15	15	39.09	33.2	39.69	40.00	-18.2	18,233	-0.10%
2018/06/14	34	39.83	0	0.00	38.20	34	17,948	0.19%
2018/06/13	2	37.70	7	38.59	38.90	-5	17,594	-0.03%
2018/06/12	0	0.00	1	37.50	37.65	-1	17,398	-0.01%
2018/06/11	3	37.05	1	37.15	36.85	2	17,491	0.01%
2018/06/08	35	39.40	38	38.70	37.95	-3	17,661	-0.02%
2018/06/07	3	37.97	0	0.00	37.85	3	17,384	0.02%
2018/06/06	0	0.00	6	38.33	38.00	-6	17,431	-0.03%
2018/06/05	6	37.33	3	37.72	37.50	3	17,499	0.02%
2018/06/04	11	37.55	22	37.66	37.60	-11	17,321	-0.06%
2018/06/01	6	34.61	7	34.29	35.70	-1	16,652	-0.01%
2018/05/29	2	32.35	0	0.00	32.75	2	17,850	0.01%
2018/05/25	2	32.15	1	32.45	32.10	1	18,965	0.01%
2018/05/24	0	0.00	30	32.72	32.60	-30	19,129	-0.16%
2018/05/23	31	32.62	0	0.00	32.55	31	19,353	0.16%
2018/05/22	1	33.65	0	0.00	32.60	1	19,394	0.01%
2018/05/18	0	0.00	1	34.10	33.60	-1	19,370	-0.01%
2018/05/17	0	0.00	2	34.10	33.85	-2	19,265	-0.01%
2018/05/16	11	34.32	10	33.90	33.80	1	19,165	0.01%
2018/05/15	20	34.25	11	34.27	34.00	9	19,094	0.05%
2018/05/14	7	34.61	0	0.00	33.35	7	18,926	0.04%
2018/05/11	0	0.00	9.5	34.45	34.80	-9.5	18,371	-0.05%
2018/05/10	15	34.15	8	34.09	34.10	7	18,209	0.04%
2018/05/09	0	0.00	1	34.00	33.90	-1	18,001	-0.01%
2018/05/07	0	0.00	2	33.20	33.25	-2	17,972	-0.01%
2018/05/04	1	32.00	4	32.19	32.25	-3	17,775	-0.02%
2018/05/03	1	32.80	2	32.80	32.75	-1	17,692	-0.01%
2018/05/02	2	33.50	0	0.00	33.80	2	17,796	0.01%
2018/04/30	6	33.92	6	34.27	34.00	0	17,715	0.00%
2018/04/27	1	31.65	1	31.60	32.80	0	17,368	0.00%
2018/04/26	36	31.77	30	32.00	31.75	6	17,300	0.03%
2018/04/25	31	31.21	0	0.00	32.40	31	17,058	0.18%
2018/04/24	20	32.83	31	31.37	31.35	-11	16,798	-0.07%
2018/04/23	3	34.28	17	34.65	34.75	-14	16,371	-0.09%
2018/04/20	5	33.25	0	0.00	32.70	5	15,968	0.03%
2018/04/19	20	33.02	9	33.23	33.20	11	15,831	0.07%
2018/04/17	2	29.75	12	30.02	30.05	-10	15,607	-0.06%
2018/04/16	3	30.67	5	30.75	30.40	-2	15,837	-0.01%
2018/04/10	4	31.85	34	32.33	31.60	-30	17,095	-0.18%
2018/04/09	5	32.60	2	32.10	32.50	3	16,695	0.02%
2018/04/03	0	0.00	16	30.58	30.45	-16	16,402	-0.10%
2018/04/02	33	31.23	2	30.98	30.65	31	16,248	0.19%
2018/03/31	15	29.78	6	29.89	29.70	9	15,958	0.06%
2018/03/30	0	0.00	3	28.95	29.00	-3	15,797	-0.02%
2018/03/29	1	27.80	0	0.00	27.85	1	15,592	0.01%
2018/03/26	0	0.00	69	27.43	26.80	-69	15,503	-0.45%
2018/03/23	30	28.40	0	0.00	28.25	30	15,275	0.20%
2018/03/22	25	28.99	0	0.00	29.05	25	15,103	0.17%
2018/03/20	36	28.03	0	0.00	28.60	36	14,864	0.24%
2018/03/19	25	28.40	0	0.00	28.50	25	14,709	0.17%
2018/03/15	14	30.01	24	29.88	29.40	-10	14,478	-0.07%
2018/03/14	15	29.71	1	29.80	29.75	14	14,263	0.10%
2018/03/13	0	0.00	61	28.55	28.45	-61	13,827	-0.44%
2018/03/12	1	27.90	1	27.70	28.80	0	13,710	0.00%
2018/03/09	55	27.53	15	28.00	27.50	40	13,492	0.30%
2018/03/08	34	28.70	12	28.42	28.60	22	13,144	0.17%
2018/03/07	16	28.58	55	28.20	27.95	-39	12,914	-0.30%
2018/03/06	9	29.12	15	28.55	28.80	-6	12,618	-0.05%
2018/03/05	5	30.20	7	29.93	29.40	-2	12,248	-0.02%
2018/03/02	28	27.66	47.5	27.99	28.80	-19.5	11,497	-0.17%
2018/03/01	52	27.29	30	26.67	27.70	22	10,438	0.21%
2018/02/27	4.1	25.25	11	25.29	25.20	-6.9	9,336	-0.07%
2018/02/26	0	0.00	36	25.63	25.35	-36	9,170	-0.39%
2018/02/23	11	25.48	12.7	25.26	25.00	-1.7	8,916	-0.02%
2018/02/22	3	24.85	4	24.85	24.50	-1	8,601	-0.01%
2018/02/21	7	23.49	0	0.00	24.50	7	8,393	0.08%
2018/02/08	1	22.20	1	22.15	22.50	0	8,076	0.00%
2018/02/07	11	22.25	0	0.00	22.00	11	8,097	0.14%
2018/02/06	0	0.00	2	21.20	21.30	-2	8,053	-0.02%
2018/02/02	1	23.85	1	23.80	23.55	0	7,844	0.00%
2018/02/01	2	24.00	1	23.85	23.75	1	7,852	0.01%
2018/01/31	1	23.05	0	0.00	24.40	1	7,812	0.01%
2018/01/29	0	0.00	1	24.15	24.35	-1	7,678	-0.01%
2018/01/26	1	24.00	22	24.20	24.20	-21	7,752	-0.27%
2018/01/25	22	24.78	3	24.67	24.60	19	8,332	0.23%
2018/01/24	3	23.15	0	0.00	24.00	3	8,182	0.04%
2018/01/22	0	0.00	31	23.55	23.55	-31	7,906	-0.39%
2018/01/19	0	0.00	1.2	24.04	24.35	-1.2	7,803	-0.01%
2018/01/16	1	25.05	5.3	24.95	24.75	-4.3	7,543	-0.06%
2018/01/15	0	0.00	1	24.70	24.90	-1	7,515	-0.01%
2018/01/12	20	25.30	0	0.00	24.90	20	7,532	0.27%
2018/01/11	1	25.70	11	25.39	25.20	-10	7,472	-0.13%
2018/01/10	32	25.58	32	25.73	25.30	0	7,221	0.00%
2018/01/09	21	25.18	13	25.66	24.80	8	6,780	0.12%
2018/01/08	11	25.15	8	24.95	24.85	3	6,332	0.05%
2018/01/05	10	23.40	25.3	23.33	23.50	-15.3	5,586	-0.27%
2018/01/04	0	0.00	30	21.60	21.50	-30	4,821	-0.62%
2018/01/03	10	22.25	3	21.75	21.90	7	4,714	0.15%
2018/01/02	50	22.39	51	22.14	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-台南券商分點個股進出
群益金鼎-台南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-台南 券商分點個股進出 群益金鼎-台南 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-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析