大成鋼 (2027)-凱基-豐中券商分點個股進出

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
32.45
漲跌
--
漲幅
0.00%
成交量
3,498張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/10/30	2	32.35	0	0.00	32.45	2	5,082	0.04%
2024/10/29	0	32.80	0	0.00	32.80	0	5,214	0.00%
2024/10/25	5	32.46	0.2	32.65	32.40	4.8	5,426	0.09%
2024/10/24	6	33.00	0	0.00	32.70	6	5,534	0.11%
2024/10/21	1	33.45	0	0.00	33.20	1	6,247	0.02%
2024/10/18	0	0.00	1	33.65	33.50	-1	6,455	-0.02%
2024/10/17	46	33.82	3	33.75	33.90	43	6,909	0.62%
2024/10/15	1	33.20	0	0.00	33.15	1	7,077	0.01%
2024/10/11	2.1	33.30	0	0.00	33.20	2.1	7,397	0.03%
2024/10/09	1	34.45	0	0.00	34.10	1	7,370	0.01%
2024/10/08	0	0.00	4	35.80	34.65	-4	7,361	-0.05%
2024/09/30	0	0.00	12	35.40	34.65	-12	7,390	-0.16%
2024/09/27	19	34.26	20	34.87	35.50	-1	7,441	-0.01%
2024/09/24	12	33.73	6	33.75	33.45	6	7,187	0.08%
2024/09/23	6	34.05	0	0.00	33.80	6	7,199	0.08%
2024/09/20	0	0.00	4	34.00	34.25	-4	7,182	-0.06%
2024/09/19	1	33.25	0	0.00	33.50	1	7,092	0.01%
2024/09/13	1.8	33.24	0	0.00	33.05	1.8	7,465	0.02%
2024/09/12	0	0.00	0	32.75	32.60	0	7,499	0.00%
2024/09/11	2	32.05	3	32.15	31.90	-1	7,501	-0.01%
2024/09/10	1	32.35	0	0.00	32.10	1	7,535	0.01%
2024/09/04	4	34.08	0	0.00	34.00	4	7,747	0.05%
2024/09/03	5	35.26	1	35.50	35.15	4	7,809	0.05%
2024/09/02	0.5	35.76	0	0.00	35.65	0.5	7,879	0.01%
2024/08/30	0	0.00	1	36.20	36.50	-1	7,898	-0.01%
2024/08/29	0	0.00	2	35.40	35.45	-2	7,849	-0.03%
2024/08/26	0	0.00	2.4	35.82	35.70	-2.4	7,923	-0.03%
2024/08/23	3	35.32	0	0.00	35.40	3	7,943	0.04%
2024/08/22	0	0.00	0	35.75	35.80	0	8,110	0.00%
2024/08/21	3	35.25	1.3	35.26	35.15	1.7	8,168	0.02%
2024/08/19	0.1	34.55	0	0.00	34.75	0.1	8,581	0.00%
2024/08/16	1	34.60	1	34.60	34.70	0	8,964	0.00%
2024/08/13	2.1	34.55	2	34.50	34.45	0.1	11,088	0.00%
2024/08/09	1	34.86	0	0.00	34.90	1	11,199	0.01%
2024/08/08	0.1	34.78	0	0.00	34.75	0.1	11,209	0.00%
2024/08/07	2	35.10	0	35.35	35.30	2	11,195	0.02%
2024/08/06	2	34.10	5	34.34	34.60	-3	11,196	-0.03%
2024/08/05	2.4	34.79	1	34.10	34.20	1.4	11,104	0.01%
2024/08/02	1.1	38.54	0	0.00	38.20	1.1	10,904	0.01%
2024/08/01	2.6	39.15	0	0.00	39.45	2.6	10,773	0.02%
2024/07/31	0.1	39.20	0	0.00	39.20	0.1	10,639	0.00%
2024/07/30	0	0.00	10	39.30	39.50	-10	10,558	-0.09%
2024/07/29	0	0.00	3	39.18	39.15	-3	10,517	-0.03%
2024/07/26	1	39.30	2.4	39.10	39.60	-1.4	10,409	-0.01%
2024/07/23	0.2	38.78	12	39.19	39.50	-11.8	10,265	-0.12%
2024/07/22	0	0.00	27	38.61	38.95	-27	9,969	-0.27%
2024/07/19	1	38.95	5	38.96	39.00	-4	9,743	-0.04%
2024/07/18	5	38.65	2	39.00	39.20	3	9,635	0.03%
2024/07/17	0	0.00	1	38.00	38.30	-1	9,208	-0.01%
2024/07/16	0	0.00	7	37.79	37.75	-7	9,072	-0.08%
2024/07/15	1	37.90	5.4	37.94	37.65	-4.4	9,209	-0.05%
2024/07/12	0	0.00	3	36.80	36.95	-3	9,406	-0.03%
2024/07/09	0.3	36.43	0	0.00	36.65	0.3	9,578	0.00%
2024/07/05	2	36.70	0	0.00	37.05	2	9,503	0.02%
2024/07/04	2	36.60	4	36.70	36.80	-2	9,542	-0.02%
2024/07/03	4	36.26	0	0.00	36.70	4	9,763	0.04%
2024/07/02	8	36.38	7.3	36.14	36.40	0.7	9,697	0.01%
2024/07/01	5	36.21	22	36.25	36.45	-17	9,745	-0.17%
2024/06/28	2	36.00	0	0.00	35.90	2	9,773	0.02%
2024/06/27	3	35.97	0	0.00	35.95	3	9,814	0.03%
2024/06/26	3	36.30	0.1	36.25	36.05	2.9	9,964	0.03%
2024/06/25	0	0.00	1	36.35	36.30	-1	10,046	-0.01%
2024/06/24	6	36.48	0	0.00	36.60	6	10,006	0.06%
2024/06/20	0	0.00	2	36.75	36.90	-2	9,754	-0.02%
2024/06/19	1	36.55	0	0.00	36.55	1	9,883	0.01%
2024/06/18	2	36.80	0	0.00	36.90	2	9,944	0.02%
2024/06/14	2	36.85	3	36.85	36.80	-1	10,100	-0.01%
2024/06/13	0.3	37.35	0	0.00	37.15	0.3	10,046	0.00%
2024/06/11	1	37.75	0	0.00	37.75	1	10,102	0.01%
2024/06/07	0	0.00	1	38.45	38.65	-1	10,058	-0.01%
2024/06/06	2	37.50	0	0.00	38.00	2	9,981	0.02%
2024/06/05	0.3	37.60	0	0.00	37.50	0.3	9,939	0.00%
2024/06/04	0.2	37.80	1	37.65	37.80	-0.8	9,988	-0.01%
2024/06/03	0.2	38.08	0	0.00	38.15	0.2	9,999	0.00%
2024/05/31	1	38.55	7.2	38.32	38.35	-6.2	10,013	-0.06%
2024/05/29	11	38.53	10	38.30	38.30	1	9,969	0.01%
2024/05/28	0.1	38.23	0	0.00	38.15	0.1	9,928	0.00%
2024/05/24	2.2	38.45	5.1	38.60	38.25	-2.9	9,652	-0.03%
2024/05/23	7.1	38.48	42.5	38.36	39.35	-35.3	9,528	-0.37%
2024/05/22	14	39.39	0	0.00	39.30	14	9,230	0.15%
2024/05/21	17	39.97	20.2	40.12	40.05	-3.2	8,857	-0.04%
2024/05/20	12	40.12	24	39.98	40.05	-12	8,250	-0.15%
2024/05/17	2	37.33	6	37.63	37.95	-4	6,952	-0.06%
2024/05/16	0	37.25	2	37.30	37.45	-2	6,734	-0.03%
2024/05/15	0	0.00	4	37.15	37.05	-4	6,700	-0.06%
2024/05/14	5	37.22	0	0.00	36.95	5	6,680	0.07%
2024/05/10	6	36.98	2	36.90	37.15	4	6,706	0.06%
2024/05/08	2	36.90	1	36.95	37.15	1	6,657	0.02%
2024/05/07	4	36.91	5	37.10	37.20	-1	6,640	-0.02%
2024/05/06	16	37.13	0	0.00	37.15	16	6,575	0.24%
2024/05/03	10	37.29	2	37.30	37.30	8	6,538	0.12%
2024/05/02	0.4	37.40	0	0.00	37.60	0.4	6,489	0.01%
2024/04/30	1	37.00	0	0.00	36.80	1	6,401	0.02%
2024/04/29	7	37.05	0	0.00	37.25	7	6,371	0.11%
2024/04/26	3	36.62	0	0.00	36.65	3	6,315	0.05%
2024/04/25	1	36.65	14	36.75	36.65	-13	6,293	-0.21%
2024/04/24	14	37.21	10	37.15	37.10	4	6,260	0.06%
2024/04/19	11	37.80	13	37.46	37.70	-2	6,156	-0.03%
2024/04/18	47	38.12	40	38.11	37.80	7	5,910	0.12%
2024/04/17	0.8	36.95	2.4	37.01	36.95	-1.6	5,460	-0.03%
2024/04/16	1	36.85	3	36.67	36.70	-2	5,459	-0.04%
2024/04/15	2	37.38	4	36.95	36.70	-2	5,378	-0.04%
2024/04/12	2	36.53	0	0.00	36.50	2	5,281	0.04%
2024/04/10	0	0.00	4	37.09	37.00	-4	5,292	-0.08%
2024/04/09	0	0.00	6	37.50	37.50	-6	5,222	-0.11%
2024/04/03	1	36.20	0	0.00	36.10	1	5,001	0.02%
2024/04/02	9.1	36.18	0	0.00	36.10	9.1	4,885	0.19%
2024/04/01	1	36.45	0	0.00	36.40	1	4,908	0.02%
2024/03/27	2	36.25	0	0.00	36.65	2	4,780	0.04%
2024/03/26	1.1	36.53	2	36.25	36.45	-0.9	4,921	-0.02%
2024/03/25	5	36.70	1	36.55	36.70	4	5,151	0.08%
2024/03/22	1	37.50	0.2	36.95	37.10	0.8	5,369	0.01%
2024/03/21	3.2	36.93	6.8	36.92	37.15	-3.6	5,672	-0.06%
2024/03/20	0	0.00	1	36.65	36.40	-1	6,326	-0.02%
2024/03/19	0	0.00	10	36.60	36.30	-10	6,232	-0.16%
2024/03/18	1	35.90	2	35.85	35.90	-1	6,169	-0.02%
2024/03/14	0	0.00	2	36.33	36.30	-2	6,131	-0.03%
2024/03/13	1	35.50	2	35.65	35.70	-1	6,124	-0.02%
2024/03/12	10	36.15	0	0.00	36.20	10	6,083	0.16%
2024/03/11	0.1	35.55	0	0.00	35.60	0.1	6,087	0.00%
2024/03/08	10.3	35.50	0	0.00	35.45	10.3	6,111	0.17%
2024/03/07	0.2	35.77	12.4	35.66	35.85	-12.3	6,149	-0.20%
2024/03/06	1	36.00	6	36.05	36.05	-5	6,233	-0.08%
2024/03/04	2.4	35.94	0	0.00	35.85	2.4	6,250	0.04%
2024/02/27	12	35.80	0	0.00	35.80	12	6,304	0.19%
2024/02/23	1	36.30	3	36.43	36.20	-2	6,355	-0.03%
2024/02/20	2	36.53	0	0.00	36.40	2	6,548	0.03%
2024/02/19	2	36.60	1	36.65	36.75	1	6,756	0.01%
2024/02/16	2	36.10	0	0.00	36.30	2	6,801	0.03%
2024/02/15	3.4	36.18	5	35.97	36.20	-1.6	6,797	-0.02%
2024/02/05	1	36.35	0	0.00	36.35	1	6,770	0.01%
2024/02/02	0.1	36.90	0	0.00	36.80	0.1	6,742	0.00%
2024/02/01	2	36.95	0	0.00	37.00	2	6,764	0.03%
2024/01/29	5	37.25	0	0.00	37.40	5	6,774	0.07%
2024/01/26	2.8	37.16	0	0.00	37.30	2.8	6,815	0.04%
2024/01/25	1	37.10	3	37.13	37.20	-2	6,835	-0.03%
2024/01/24	0.2	37.35	2	37.45	37.25	-1.8	6,855	-0.03%
2024/01/23	0	0.00	0.6	36.95	37.00	-0.6	6,875	-0.01%
2024/01/22	2	36.70	0	0.00	36.70	2	6,892	0.03%
2024/01/18	1	36.60	0	0.00	36.60	1	6,886	0.01%
2024/01/17	3	36.93	0	0.00	36.50	3	6,886	0.04%
2024/01/15	1	37.35	0	0.00	37.40	1	6,745	0.01%
2024/01/12	0	0.00	1	37.45	37.50	-1	6,772	-0.01%
2024/01/11	0	37.45	0	0.00	37.40	0	6,788	0.00%
2024/01/10	2.1	37.52	0	0.00	37.50	2.1	6,933	0.03%
2024/01/09	1	38.35	0	0.00	38.30	1	6,862	0.01%
2024/01/08	0	38.90	0	0.00	38.95	0	6,838	0.00%
2024/01/04	5.1	39.05	1	38.90	39.10	4.1	6,870	0.06%
2024/01/02	9	39.68	4	39.61	39.65	5	6,866	0.07%
2023/12/28	5	39.20	37	39.29	39.50	-32	6,803	-0.47%
2023/12/27	0.1	39.20	1	39.60	39.35	-1	6,814	-0.01%
2023/12/26	0	0.00	1	39.75	39.50	-1	6,754	-0.01%
2023/12/25	3.1	39.56	5	39.46	39.45	-1.9	6,760	-0.03%
2023/12/22	3	39.27	0	0.00	39.20	3	6,693	0.04%
2023/12/21	6	39.50	2	39.55	39.35	4	6,577	0.06%
2023/12/20	10.1	40.00	6	39.92	39.70	4.1	6,433	0.06%
2023/12/19	1.4	38.92	3	39.77	39.70	-1.6	6,198	-0.03%
2023/12/18	1	39.70	1	40.10	39.75	0	5,956	0.00%
2023/12/15	18	39.95	29.4	39.88	39.55	-11.4	5,561	-0.21%
2023/12/14	0	0.00	29	38.38	38.20	-29	4,839	-0.60%
2023/12/13	0	0.00	4	38.10	38.00	-4	5,071	-0.08%
2023/12/12	0	0.00	4	38.45	38.35	-4	5,345	-0.07%
2023/12/08	18	38.45	2	38.60	38.40	16	5,310	0.30%
2023/12/07	11	38.99	4	38.88	38.80	7	5,187	0.13%
2023/12/06	0	0.00	3.4	39.10	39.15	-3.4	5,176	-0.07%
2023/12/04	0	38.95	6	39.17	39.25	-6	5,231	-0.11%
2023/12/01	0	38.95	23	39.02	38.85	-23	5,216	-0.44%
2023/11/30	2	38.38	0	0.00	38.65	2	5,124	0.04%
2023/11/29	5	38.59	0.2	38.45	38.50	4.9	5,235	0.09%
2023/11/28	2	38.65	1.5	38.55	38.65	0.5	5,256	0.01%
2023/11/27	0	0.00	0.6	38.05	38.10	-0.6	5,263	-0.01%
2023/11/24	2	38.43	0.7	38.35	38.35	1.3	5,258	0.03%
2023/11/22	1	38.50	2	38.60	38.60	-1	5,234	-0.02%
2023/11/21	0	0.00	9.3	38.53	38.50	-9.3	5,185	-0.18%
2023/11/20	3	38.08	4	38.10	38.05	-1	5,091	-0.02%
2023/11/17	19	38.05	0	0.00	38.10	19	5,070	0.37%
2023/11/16	5	38.03	3.1	38.03	38.15	1.9	5,020	0.04%
2023/11/14	0	0.00	2	36.48	36.50	-2	4,922	-0.04%
2023/11/13	1	36.60	0	0.00	36.60	1	4,976	0.02%
2023/11/08	1	37.20	0	0.00	37.20	1	5,457	0.02%
2023/11/07	0	0.00	1.2	37.08	37.30	-1.2	5,589	-0.02%
2023/11/06	0	0.00	1	37.30	37.15	-1	5,629	-0.02%
2023/11/02	0	0.00	0.4	36.90	36.95	-0.4	5,721	-0.01%
2023/10/31	1	37.00	10	37.05	37.05	-9	5,851	-0.15%
2023/10/30	0	0.00	3	37.08	37.10	-3	6,064	-0.05%
2023/10/23	0.1	36.40	0	0.00	36.40	0.1	8,190	0.00%
2023/10/18	1	36.70	3	36.83	36.65	-2	8,901	-0.02%
2023/10/17	0	0.00	0.2	37.30	37.20	-0.2	9,190	0.00%
2023/10/16	0	0.00	5	37.40	37.35	-5	9,295	-0.05%
2023/10/12	3	37.15	1	37.25	37.40	2	9,474	0.02%
2023/10/11	0	0.00	12.4	37.16	37.35	-12.4	9,524	-0.13%
2023/10/06	1	36.70	0	0.00	36.75	1	9,518	0.01%
2023/10/05	0	0.00	20.1	36.76	36.65	-20.1	9,569	-0.21%
2023/10/04	0	0.00	1	36.25	36.45	-1	9,591	-0.01%
2023/10/03	20	36.26	0	0.00	36.15	20	9,588	0.21%
2023/10/02	0	36.80	1	36.65	36.65	-1	9,602	-0.01%
2023/09/28	3	36.98	0	0.00	36.85	3	9,642	0.03%
2023/09/27	0	0.00	1	36.95	36.95	-1	9,641	-0.01%
2023/09/26	2.1	37.56	0	0.00	37.45	2.1	9,665	0.02%
2023/09/25	4	38.00	1	38.05	38.00	3	9,676	0.03%
2023/09/22	1	37.70	1	37.75	38.15	0	9,667	0.00%
2023/09/21	0	0.00	1	38.45	37.95	-1	9,652	-0.01%
2023/09/20	1	38.50	6	38.54	38.40	-5	9,623	-0.05%
2023/09/19	1.2	38.43	20	38.38	38.40	-18.8	9,625	-0.20%
2023/09/18	18	38.59	1	38.75	38.70	17	9,616	0.18%
2023/09/15	8	37.96	8	38.47	38.50	0	9,394	0.00%
2023/09/14	1	36.70	2	36.65	36.75	-1	9,158	-0.01%
2023/09/12	0	0.00	10	36.10	36.20	-10	9,426	-0.11%
2023/09/08	2	35.65	0	0.00	36.10	2	9,678	0.02%
2023/09/07	2.4	35.79	0.1	36.00	35.75	2.3	9,781	0.02%
2023/09/06	5	36.50	0	0.00	36.45	5	9,722	0.05%
2023/09/05	0	0.00	0.8	37.05	37.25	-0.8	9,727	-0.01%
2023/09/04	1	36.70	3	36.90	37.20	-2	9,828	-0.02%
2023/09/01	10	36.60	0	0.00	36.50	10	9,728	0.10%
2023/08/31	2	36.50	1	36.35	36.30	1	9,783	0.01%
2023/08/30	5	36.25	0	0.00	36.25	5	10,015	0.05%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/25	1	36.00	0	0.00	35.90	1	10,129	0.01%
2023/08/21	6	36.63	0	0.00	36.30	6	10,124	0.06%
2023/08/18	6	37.13	0	0.00	37.00	6	10,110	0.06%
2023/08/17	1	35.60	0	0.00	36.45	1	10,050	0.01%
2023/08/16	2.1	35.91	0	0.00	36.30	2.1	10,040	0.02%
2023/08/15	2.5	37.23	0	0.00	37.00	2.5	9,926	0.03%
2023/08/14	20.1	37.58	0	0.00	37.75	20.1	9,799	0.20%
2023/08/11	17.2	39.22	0	0.00	39.45	17.2	9,620	0.18%
2023/08/10	0	0.00	9	39.65	39.80	-9	9,544	-0.09%
2023/08/09	1	39.80	0	40.00	40.05	1	9,515	0.01%
2023/08/08	13	40.15	11	40.15	40.40	2	9,482	0.02%
2023/08/07	1	40.15	0	0.00	40.50	1	9,485	0.01%
2023/08/04	3	39.98	0	0.00	40.45	3	9,448	0.03%
2023/08/02	4.5	40.17	53	40.54	40.15	-48.5	9,483	-0.51%
2023/08/01	0.2	39.55	3	39.33	39.40	-2.8	9,383	-0.03%
2023/07/31	14.1	39.27	1	39.35	39.50	13.1	9,346	0.14%
2023/07/28	76.5	39.99	4	39.85	39.95	72.5	9,096	0.80%
2023/07/27	17	49.15	5	49.23	49.90	12	8,302	0.14%
2023/07/26	12	48.93	55	49.00	48.90	-43	7,702	-0.56%
2023/07/25	45	49.04	5.1	48.99	48.95	39.9	7,395	0.54%
2023/07/24	8	48.69	0	0.00	48.80	8	7,187	0.11%
2023/07/21	4	48.63	3.9	49.56	48.70	0.1	7,075	0.00%
2023/07/20	1	49.45	11.1	49.02	49.45	-10.1	6,883	-0.15%
2023/07/19	2	47.63	3	47.60	47.80	-1	6,469	-0.02%
2023/07/17	2	48.00	1	48.05	48.00	1	6,400	0.02%
2023/07/14	2	47.75	2	47.85	47.75	0	6,419	0.00%
2023/07/13	3	47.45	5	47.40	47.45	-2	6,444	-0.03%
2023/07/12	1	46.90	1	46.91	47.00	0	6,470	0.00%
2023/07/11	21	47.10	0	47.25	47.20	21	6,483	0.32%
2023/07/10	0	0.00	1.7	47.30	47.10	-1.7	6,561	-0.03%
2023/07/07	2	47.00	0	47.15	47.15	2	6,701	0.03%
2023/07/06	1	47.50	0	0.00	47.50	1	6,724	0.01%
2023/07/05	1	48.05	8	48.07	48.05	-7	6,681	-0.10%
2023/07/04	4	48.01	0	48.10	48.20	4	6,685	0.06%
2023/07/03	3	47.97	2	48.00	47.95	1	6,792	0.01%
2023/06/30	0	0.00	6	47.40	47.40	-6	6,819	-0.09%
2023/06/29	0	0.00	2	47.55	47.35	-2	6,857	-0.03%
2023/06/28	0	47.50	0	0.00	47.55	0	6,852	0.00%
2023/06/26	0	0.00	0	47.55	47.60	0	6,845	0.00%
2023/06/21	5	47.36	2	47.25	47.30	3	6,845	0.04%
2023/06/20	3	47.20	32	47.45	47.50	-29	6,847	-0.42%
2023/06/19	35	48.21	5.6	48.18	47.90	29.4	6,836	0.43%
2023/06/16	32	48.43	1	48.50	48.35	31	6,840	0.45%
2023/06/15	1.7	47.65	4	47.78	47.95	-2.3	6,728	-0.03%
2023/06/14	6	46.93	0	0.00	47.00	6	6,682	0.09%
2023/06/13	2	46.40	1	46.60	46.40	1	6,970	0.01%
2023/06/09	1	47.30	2	47.20	47.40	-1	8,323	-0.01%
2023/06/08	1	47.15	43.6	47.35	47.25	-42.6	8,588	-0.50%
2023/06/07	0	0.00	17.4	47.01	47.00	-17.4	8,554	-0.20%
2023/06/06	1	47.10	10.1	46.56	46.90	-9	8,634	-0.10%
2023/06/05	1.5	47.03	13	46.93	46.90	-11.5	8,690	-0.13%
2023/06/02	1	45.55	11	45.70	45.70	-10	8,633	-0.12%
2023/05/31	11.5	45.12	1	45.40	45.10	10.5	8,817	0.12%
2023/05/30	2	45.28	0	45.25	45.25	2	8,776	0.02%
2023/05/29	2	45.25	1	45.15	45.25	1	8,852	0.01%
2023/05/26	0	0.00	1	45.05	44.95	-1	8,870	-0.01%
2023/05/24	1	45.55	0	45.60	45.60	1	8,931	0.01%
2023/05/23	2	45.55	10	45.60	45.40	-8	8,963	-0.09%
2023/05/22	0	0.00	1	45.50	45.50	-1	8,960	-0.01%
2023/05/19	0	0.00	5	45.05	45.10	-5	9,005	-0.06%
2023/05/17	0	0.00	1	44.70	44.70	-1	9,283	-0.01%
2023/05/15	1	43.90	0	0.00	44.05	1	9,356	0.01%
2023/05/12	0	0.00	12	44.35	43.90	-12	9,421	-0.13%
2023/05/11	0	0.00	12	44.35	44.35	-12	9,425	-0.13%
2023/05/10	0	0.00	5	44.35	44.60	-5	9,459	-0.05%
2023/05/09	2	44.43	6	44.95	44.45	-4	9,511	-0.04%
2023/05/08	0	0.00	2	45.38	45.45	-2	9,438	-0.02%
2023/05/05	0	0.00	14	44.96	45.00	-14	9,411	-0.15%
2023/05/04	12	44.68	15	44.65	44.70	-3	9,540	-0.03%
2023/05/03	8	44.58	0	0.00	44.55	8	9,806	0.08%
2023/04/27	10.1	43.65	30	43.18	43.85	-19.9	10,157	-0.20%
2023/04/25	10	43.83	9	43.79	43.40	1	10,141	0.01%
2023/04/21	0	0.00	1	44.65	44.20	-1	10,201	-0.01%
2023/04/20	2	44.90	5	45.01	44.85	-3	10,184	-0.03%
2023/04/19	4	45.19	12	45.36	45.05	-8	10,215	-0.08%
2023/04/18	5	45.41	47	45.38	45.35	-42	10,145	-0.41%
2023/04/17	1	45.55	0	0.00	45.70	1	10,104	0.01%
2023/04/14	7	45.42	6	45.39	45.35	1	10,046	0.01%
2023/04/13	6	45.45	1	45.50	45.45	5	10,047	0.05%
2023/04/12	1	45.30	0	45.30	45.30	1	10,044	0.01%
2023/04/11	0	0.00	1	44.85	44.80	-1	9,940	-0.01%
2023/04/10	0	0.00	25.3	44.91	44.90	-25.3	9,940	-0.25%
2023/04/07	4	44.89	0	0.00	44.85	4	9,949	0.04%
2023/04/06	21	45.03	3	45.10	44.85	18	10,057	0.18%
2023/03/30	1.5	45.53	0	0.00	45.60	1.5	10,624	0.01%
2023/03/28	3	45.37	2	45.40	45.35	1	11,750	0.01%
2023/03/27	0	0.00	5	45.55	45.50	-5	12,350	-0.04%
2023/03/24	2	45.15	0	0.00	45.15	2	12,834	0.02%
2023/03/23	1	45.30	0	0.00	45.25	1	13,167	0.01%
2023/03/22	0	45.60	5	45.45	45.50	-5	13,439	-0.04%
2023/03/21	7	45.31	31	45.63	45.30	-24	13,955	-0.17%
2023/03/20	20	45.20	1	45.20	45.20	19	14,144	0.13%
2023/03/17	9	45.29	0	0.00	45.45	9	14,211	0.06%
2023/03/16	90	45.01	23	45.01	44.50	67	14,219	0.47%
2023/03/15	41.1	46.55	1	45.95	45.80	40.1	14,140	0.28%
2023/03/14	81	46.71	39.1	46.69	46.55	41.9	14,124	0.30%
2023/03/13	2	45.18	1	45.11	45.35	1	13,791	0.01%
2023/03/10	1	44.35	5	44.35	44.40	-4	13,477	-0.03%
2023/03/08	0.8	45.00	0	0.00	45.10	0.8	13,415	0.01%
2023/03/07	0	0.00	13	44.85	45.00	-13	13,319	-0.10%
2023/03/06	15	44.48	58	44.48	44.50	-43	13,125	-0.33%
2023/03/03	9	43.60	1	43.60	43.60	8	12,992	0.06%
2023/03/02	12	43.19	0	0.00	43.40	12	13,007	0.09%
2023/03/01	6.2	43.08	0	0.00	43.10	6.2	13,041	0.05%
2023/02/24	0	0.00	1.1	43.42	43.50	-1.1	13,046	-0.01%
2023/02/23	5	43.45	5	43.62	43.60	0	13,118	0.00%
2023/02/22	3	43.13	0.6	43.15	43.20	2.4	13,291	0.02%
2023/02/21	8	43.44	2	43.35	43.45	6	13,412	0.04%
2023/02/20	1	43.20	1	43.35	43.50	0	13,750	0.00%
2023/02/17	3.3	42.72	1	42.75	42.80	2.3	14,206	0.02%
2023/02/16	26	43.11	16	43.15	43.10	10	14,818	0.07%
2023/02/15	27	43.14	8	43.11	42.90	19	14,935	0.13%
2023/02/14	23	43.98	10	43.90	43.95	13	14,645	0.09%
2023/02/10	6	43.80	20	44.35	43.80	-14	14,750	-0.09%
2023/02/09	11	44.35	14.1	44.46	44.40	-3.1	14,925	-0.02%
2023/02/08	0	0.00	2	44.18	44.20	-2	14,944	-0.01%
2023/02/07	0	44.00	1	44.25	44.35	-1	14,906	-0.01%
2023/02/06	11	43.85	0	0.00	43.95	11	14,902	0.07%
2023/02/03	11	44.20	32	44.20	44.20	-21	14,902	-0.14%
2023/02/02	2	44.93	50.6	44.43	44.95	-48.6	14,847	-0.33%
2023/02/01	52	45.47	9	45.28	44.90	43	14,751	0.29%
2023/01/31	5	44.68	5	44.87	44.80	0	14,533	0.00%
2023/01/30	3	43.92	2	44.10	44.30	1	14,397	0.01%
2023/01/17	1	43.45	2	43.45	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	19	43.11	43.00	-19	14,298	-0.13%
2023/01/13	0	43.00	0	0.00	43.00	0	14,313	0.00%
2023/01/12	0	43.40	0	43.35	43.40	0	14,410	0.00%
2023/01/11	3	43.37	2	43.40	43.20	1	14,393	0.01%
2023/01/10	1	43.00	3	43.05	42.90	-2	14,346	-0.01%
2023/01/09	2	42.20	28	42.34	42.75	-26	14,339	-0.18%
2023/01/06	2	42.30	31	42.20	42.30	-29	14,457	-0.20%
2023/01/04	3	42.53	1	42.70	42.70	2	14,726	0.01%
2023/01/03	2	42.45	6	42.58	42.60	-4	14,803	-0.03%
2022/12/30	0	0.00	4.1	42.24	42.40	-4.1	14,786	-0.03%
2022/12/29	3.4	41.25	1	41.25	41.35	2.4	14,795	0.02%
2022/12/28	1	41.90	14	41.77	41.65	-13	14,922	-0.09%
2022/12/27	1.2	42.11	2	42.05	42.25	-0.8	15,021	-0.01%
2022/12/26	4.2	42.19	0	0.00	42.10	4.2	15,103	0.03%
2022/12/23	8.3	43.13	6	43.07	43.15	2.3	15,177	0.01%
2022/12/22	1.5	42.87	2	42.95	44.00	-0.5	15,033	0.00%
2022/12/21	12	42.85	11.3	42.88	43.00	0.7	14,606	0.00%
2022/12/20	13.3	41.74	2	41.25	41.50	11.3	14,020	0.08%
2022/12/19	22.2	41.96	0	0.00	42.00	22.2	13,648	0.16%
2022/12/16	0	44.20	0	0.00	43.55	0	13,086	0.00%
2022/12/15	3	44.88	12	45.00	44.75	-9	12,606	-0.07%
2022/12/14	4	43.50	9	44.00	44.20	-5	12,315	-0.04%
2022/12/13	5	43.90	23.4	43.21	43.60	-18.4	12,024	-0.15%
2022/12/12	4	41.85	4	42.25	42.45	0	11,484	0.00%
2022/12/09	5	43.34	10	43.30	43.15	-5	11,255	-0.04%
2022/12/08	1	43.25	0	43.20	43.20	1	11,166	0.01%
2022/12/07	23	43.18	2	43.05	43.10	21	11,063	0.19%
2022/12/06	3	42.80	21	43.29	42.80	-18	10,897	-0.17%
2022/12/05	26	43.28	12	43.17	43.30	14	10,634	0.13%
2022/12/02	0.2	40.55	3	40.60	40.50	-2.8	9,993	-0.03%
2022/12/01	0.6	40.64	2	40.98	40.50	-1.4	10,017	-0.01%
2022/11/30	10.2	40.50	10	40.25	40.25	0.2	9,943	0.00%
2022/11/29	0	39.85	0	0.00	40.15	0	9,927	0.00%
2022/11/28	1	39.90	20	39.90	39.55	-19	9,958	-0.19%
2022/11/25	0	0.00	10	40.05	40.00	-10	10,050	-0.10%
2022/11/24	5	40.00	0	0.00	40.05	5	10,023	0.05%
2022/11/23	0	39.95	0	0.00	39.85	0	10,015	0.00%
2022/11/22	1	39.80	0	0.00	39.80	1	10,063	0.01%
2022/11/21	1.2	39.81	0	39.95	40.15	1.2	10,088	0.01%
2022/11/18	2	41.05	5	39.90	39.90	-3	10,079	-0.03%
2022/11/17	20.7	40.98	5	41.05	41.10	15.7	9,984	0.16%
2022/11/16	60	41.57	17	41.05	40.85	43	9,873	0.44%
2022/11/15	54	41.39	7.2	41.57	41.30	46.8	9,570	0.49%
2022/11/14	15	40.53	9.1	40.60	40.80	6	9,242	0.06%
2022/11/11	0	39.80	2	40.03	39.25	-2	9,020	-0.02%
2022/11/10	0	39.40	0	0.00	39.35	0	9,116	0.00%
2022/11/09	0	39.85	6	39.81	39.60	-6	9,324	-0.06%
2022/11/08	1	39.25	0.1	39.33	39.45	0.9	9,820	0.01%
2022/11/07	3	38.75	37.1	39.10	39.40	-34.1	10,501	-0.33%
2022/11/04	5.3	37.41	13	37.37	37.45	-7.7	10,317	-0.07%
2022/11/03	6.3	37.70	0	0.00	37.70	6.3	10,263	0.06%
2022/11/02	10.1	38.40	1.1	38.15	38.05	9	10,278	0.09%
2022/11/01	7.5	37.69	0	0.00	37.60	7.5	10,259	0.07%
2022/10/31	5.3	37.52	0	0.00	37.75	5.3	10,240	0.05%
2022/10/28	5.2	38.13	2	37.85	37.80	3.2	10,252	0.03%
2022/10/27	0	0.00	1	38.85	38.85	-1	10,283	-0.01%
2022/10/26	5	38.18	0	0.00	38.15	5	10,434	0.05%
2022/10/25	0.1	38.51	1	38.65	38.75	-0.9	10,655	-0.01%
2022/10/24	0	0.00	1.1	39.10	38.70	-1.1	10,661	-0.01%
2022/10/21	0	0.00	6.2	38.68	38.45	-6.2	10,610	-0.06%
2022/10/20	7.1	37.47	0	0.00	38.65	7.1	10,581	0.07%
2022/10/19	3	38.52	0	0.00	38.15	3	10,544	0.03%
2022/10/18	0	0.00	2	39.50	38.90	-2	10,689	-0.02%
2022/10/17	3.2	38.05	12	38.18	39.10	-8.8	10,730	-0.08%
2022/10/14	2	39.15	33.1	39.11	39.10	-31.1	10,733	-0.29%
2022/10/13	6	38.07	0	0.00	37.20	6	10,777	0.06%
2022/10/12	0	38.45	30	38.32	39.00	-30	10,866	-0.28%
2022/10/11	12	38.54	6	38.58	38.45	6	10,944	0.05%
2022/10/07	0	0.00	1	39.20	39.20	-1	10,890	-0.01%
2022/10/06	1	38.76	1	39.10	39.20	0	10,921	0.00%
2022/10/05	13	39.59	0	39.14	39.20	13	10,898	0.12%
2022/10/04	2	38.50	18	39.12	39.30	-16	10,783	-0.15%
2022/10/03	0	0.00	1	38.10	38.10	-1	10,661	-0.01%
2022/09/30	0	0.00	19.1	36.69	37.80	-19.1	10,679	-0.18%
2022/09/29	13	35.93	1	36.30	35.90	12	10,539	0.11%
2022/09/28	10	35.27	1	36.25	35.25	9	10,558	0.09%
2022/09/27	0	0.00	7	36.85	37.10	-7	10,453	-0.07%
2022/09/26	13	37.37	1	37.60	37.20	12	10,454	0.11%
2022/09/23	0	0.00	3	39.20	39.00	-3	10,523	-0.03%
2022/09/22	0	38.95	5	38.40	39.00	-5	10,588	-0.05%
2022/09/21	58	39.65	10	39.15	38.85	48	10,574	0.45%
2022/09/20	2	39.30	20	39.17	39.35	-18	10,530	-0.17%
2022/09/19	10	39.25	10	39.15	39.00	0	10,591	0.00%
2022/09/16	3	39.03	20	39.05	39.00	-17	10,671	-0.16%
2022/09/15	56	39.66	0	39.50	39.60	56	10,794	0.52%
2022/09/14	4	38.80	0	0.00	39.55	4	10,933	0.04%
2022/09/13	3.1	40.08	7	39.83	40.00	-4	11,066	-0.04%
2022/09/12	0	0.00	2	39.80	39.85	-2	11,356	-0.02%
2022/09/08	1	38.35	10	38.77	39.10	-9	11,407	-0.08%
2022/09/07	0	0.00	2	38.00	37.50	-2	11,508	-0.02%
2022/09/06	4	38.13	9	37.63	37.80	-5	11,585	-0.04%
2022/09/02	7.1	38.35	0	0.00	38.05	7.1	12,013	0.06%
2022/09/01	12.3	38.98	0	0.00	38.65	12.3	11,982	0.10%
2022/08/31	10	39.50	10.2	39.45	39.55	-0.2	11,877	0.00%
2022/08/30	0.3	39.70	0	0.00	39.70	0.3	11,907	0.00%
2022/08/29	0	39.35	2	39.25	39.40	-2	11,903	-0.02%
2022/08/26	0.3	40.60	2	40.45	40.45	-1.7	11,929	-0.01%
2022/08/25	2.6	40.26	23.1	40.15	40.35	-20.5	11,897	-0.17%
2022/08/24	3	40.25	44	40.53	40.15	-41	11,867	-0.35%
2022/08/23	0.3	39.80	0	0.00	39.85	0.3	11,826	0.00%
2022/08/22	1	40.15	55.2	40.15	40.15	-54.2	11,853	-0.46%
2022/08/19	6	40.55	4.2	40.60	40.65	1.8	11,942	0.01%
2022/08/18	18	40.61	25	40.57	40.65	-7	11,930	-0.06%
2022/08/17	42.1	39.91	18.1	39.94	39.55	24	11,527	0.21%
2022/08/16	11	39.25	1	39.20	39.20	10	11,415	0.09%
2022/08/15	66.4	39.91	43	39.92	39.90	23.4	11,331	0.21%
2022/08/12	58	38.28	216	38.20	39.15	-158	10,931	-1.45%	大賣/鉅額交易
2022/08/11	51	35.64	78	35.71	35.70	-27	10,485	-0.26%
2022/08/10	149	35.32	0	0.00	35.20	149	10,598	1.41%	大買/鉅額交易
2022/08/09	2	34.85	1	34.81	35.15	1	10,671	0.01%
2022/08/08	1	34.55	0	0.00	35.40	1	10,751	0.01%
2022/08/05	10	34.83	15	34.85	34.90	-5	10,838	-0.05%
2022/08/04	44	34.21	0	0.00	34.35	44	11,011	0.40%
2022/08/03	2	34.75	0	0.00	34.50	2	11,353	0.02%
2022/08/02	21	35.32	2	35.25	35.10	19	11,533	0.16%
2022/08/01	1	36.20	154	35.48	36.20	-153	11,541	-1.33%	大賣/鉅額交易
2022/07/29	8	34.81	0	0.00	34.90	8	11,473	0.07%
2022/07/28	50	35.34	40	34.92	34.90	10	11,664	0.09%
2022/07/27	15	34.85	21	35.23	35.40	-6	11,856	-0.05%
2022/07/26	3	35.12	5	35.20	35.10	-2	12,006	-0.02%
2022/07/25	51	35.92	54	35.98	36.00	-3	12,154	-0.02%
2022/07/22	146.1	34.92	1	34.90	34.90	145.1	12,173	1.19%	大買/鉅額交易
2022/07/21	2	34.68	44	34.74	35.05	-42	12,496	-0.34%
2022/07/20	61	34.45	87	34.74	34.85	-26	13,085	-0.20%
2022/07/19	28	35.62	1	36.00	36.05	27	13,222	0.20%
2022/07/18	1	34.90	43	34.22	35.10	-42	13,270	-0.32%
2022/07/15	149	33.82	110	34.00	33.95	39	13,581	0.29%	大買/大賣/
2022/07/14	10	34.23	0	0.00	34.35	10	14,020	0.07%
2022/07/13	26	34.07	0	0.00	33.80	26	14,450	0.18%
2022/07/12	0	0.00	14	34.10	33.80	-14	15,070	-0.09%
2022/07/11	2	34.53	10	34.58	34.75	-8	16,432	-0.05%
2022/07/08	23	35.17	27	35.23	35.20	-4	17,518	-0.02%
2022/07/07	75	33.21	77	33.44	34.15	-2	17,960	-0.01%
2022/07/06	3	33.25	0	0.00	33.20	3	18,262	0.02%
2022/07/05	20	33.82	153	34.22	34.30	-133	18,742	-0.71%	大賣/鉅額交易
2022/07/04	3	33.30	3	33.70	33.40	0	19,064	0.00%
2022/07/01	144	33.17	139	33.68	33.10	5	19,182	0.03%	大買/大賣/
2022/06/30	133	34.10	0	0.00	33.85	133	19,088	0.70%	大買/鉅額交易
2022/06/29	1	35.50	13	35.30	35.25	-12	19,044	-0.06%
2022/06/28	11	35.34	3	35.55	35.55	8	19,123	0.04%
2022/06/27	8	36.06	4	36.13	36.25	4	19,247	0.02%
2022/06/24	7	35.09	1	34.90	35.00	6	19,434	0.03%
2022/06/23	85	35.01	251	34.91	34.90	-166	19,826	-0.84%	大賣/鉅額交易
2022/06/22	8	35.75	6	35.73	35.30	2	19,939	0.01%
2022/06/21	31	36.12	0	0.00	37.10	31	20,052	0.15%
2022/06/20	158	36.71	53	36.21	35.40	105	20,063	0.52%	大買/鉅額交易
2022/06/17	1	38.59	0	38.40	38.05	1	20,080	0.01%
2022/06/16	4	39.39	27	39.81	38.55	-23	20,302	-0.11%
2022/06/15	0	0.00	16	40.22	40.05	-16	20,177	-0.08%
2022/06/14	3.1	40.13	3	40.10	40.10	0.1	20,186	0.00%
2022/06/13	2.2	41.73	3	41.75	41.55	-0.8	20,189	0.00%
2022/06/10	22	42.95	4.1	42.98	43.05	17.9	20,320	0.09%
2022/06/09	1.1	43.46	10	43.48	43.50	-8.9	20,501	-0.04%
2022/06/08	6	43.98	0	0.00	43.65	6	20,746	0.03%
2022/06/07	0.1	43.50	2	43.53	43.60	-1.9	21,127	-0.01%
2022/06/06	6	43.46	4	42.91	43.50	2	21,937	0.01%
2022/06/02	15	43.13	30	43.05	43.05	-15	23,276	-0.06%
2022/06/01	4	43.41	11	43.55	43.50	-7	24,187	-0.03%
2022/05/31	2.3	43.61	10	43.50	43.40	-7.7	24,685	-0.03%
2022/05/30	4	43.80	3	43.95	43.95	1	25,052	0.00%
2022/05/27	27.4	43.08	0	0.00	43.30	27.4	25,972	0.11%
2022/05/26	13	43.43	0	0.00	43.10	13	27,434	0.05%
2022/05/25	7	43.71	3	44.00	44.00	4	28,106	0.01%
2022/05/24	6	44.27	1	44.20	44.10	5	28,713	0.02%
2022/05/23	9	44.51	11	44.50	44.75	-2	29,280	-0.01%
2022/05/20	0	0.00	47.2	43.85	44.00	-47.2	30,567	-0.15%
2022/05/19	18.2	42.76	23	42.43	42.80	-4.8	32,307	-0.01%
2022/05/18	0	0.00	21	44.40	44.35	-21	32,193	-0.07%
2022/05/17	3.4	43.47	5	43.91	43.40	-1.6	32,340	0.00%
2022/05/16	4.1	43.75	0	0.00	43.40	4.1	32,550	0.01%
2022/05/13	13.9	43.95	20	44.12	44.05	-6.1	32,778	-0.02%
2022/05/12	10	43.55	8	43.84	43.20	2	32,971	0.01%
2022/05/11	5	44.52	13	44.36	44.20	-8	33,247	-0.02%
2022/05/10	2	42.45	6	42.78	43.25	-4	33,356	-0.01%
2022/05/09	7	43.89	8	43.83	43.70	-1	33,675	0.00%
2022/05/06	64	44.79	0	0.00	45.00	64	33,997	0.19%
2022/05/05	17	45.33	14	45.71	45.90	3	34,340	0.01%
2022/05/04	9	44.49	0	0.00	44.25	9	34,184	0.03%
2022/05/03	41	44.16	31	44.25	44.80	10	34,135	0.03%
2022/04/29	4	44.54	1	44.80	44.40	3	34,173	0.01%
2022/04/28	6	44.87	1	44.65	44.40	5	34,662	0.01%
2022/04/27	16	44.58	35	44.56	44.40	-19	34,657	-0.05%
2022/04/26	33	47.23	3	46.92	46.20	30	34,331	0.09%
2022/04/25	31.1	48.82	3	49.00	48.50	28.1	33,674	0.08%
2022/04/22	29	50.24	11	50.22	50.20	18	33,346	0.05%
2022/04/21	74	51.13	29	50.73	50.60	45	33,109	0.14%
2022/04/20	36	52.51	2	52.50	52.20	34	32,891	0.10%
2022/04/19	4	53.75	9	53.74	53.90	-5	32,581	-0.02%
2022/04/18	18	54.05	31	53.95	53.00	-13	32,184	-0.04%
2022/04/15	24.3	55.61	127	55.64	55.00	-102.7	31,634	-0.32%	大賣/鉅額交易
2022/04/14	9	54.12	22	54.10	54.00	-13	30,359	-0.04%
2022/04/13	19	52.74	22	52.74	53.00	-3	29,278	-0.01%
2022/04/12	65	51.77	64	51.71	51.70	1	28,859	0.00%
2022/04/11	1	51.70	8	51.56	51.70	-7	28,640	-0.02%
2022/04/08	8.3	49.39	30.1	50.28	51.00	-21.8	28,184	-0.08%
2022/04/07	6	49.22	5	49.68	48.75	1	27,881	0.00%
2022/04/06	0	0.00	3	49.68	49.80	-3	27,734	-0.01%
2022/04/01	15	49.28	1	49.50	49.50	14	27,704	0.05%
2022/03/31	6	49.08	0	0.00	49.00	6	27,783	0.02%
2022/03/30	2	48.90	6	49.29	49.35	-4	27,849	-0.01%
2022/03/29	20	49.40	11	49.00	49.00	9	27,771	0.03%
2022/03/28	31	49.71	18	49.97	49.95	13	27,694	0.05%
2022/03/25	5	52.10	6	51.77	52.20	-1	27,615	0.00%
2022/03/24	9	51.83	12	51.80	51.70	-3	27,879	-0.01%
2022/03/23	2	50.50	3	51.00	51.20	-1	28,176	0.00%
2022/03/22	11	51.31	17	51.22	50.90	-6	28,074	-0.02%
2022/03/21	18	51.12	5	50.70	50.20	13	27,802	0.05%
2022/03/18	6	49.51	0	0.00	49.40	6	27,719	0.02%
2022/03/17	26	48.98	17	49.08	49.05	9	28,002	0.03%
2022/03/16	10	48.63	25	48.90	48.65	-15	28,087	-0.05%
2022/03/15	59	48.68	49	48.60	48.40	10	27,987	0.04%
2022/03/14	28	49.77	16	49.83	50.30	12	28,451	0.04%
2022/03/11	53	50.10	10	50.05	49.90	43	28,866	0.15%
2022/03/10	12	49.52	9	49.81	49.75	3	28,819	0.01%
2022/03/09	32	49.83	10.1	49.59	49.45	21.9	28,546	0.08%
2022/03/08	24.5	52.39	20	52.41	50.10	4.5	27,909	0.02%
2022/03/07	43.5	52.73	74	53.55	52.70	-30.5	26,610	-0.11%
2022/03/04	22	53.52	25	53.61	53.30	-3	25,975	-0.01%
2022/03/03	3	53.47	6	53.68	53.70	-3	25,921	-0.01%
2022/03/02	20	53.46	36.2	53.84	53.30	-16.2	26,163	-0.06%
2022/03/01	26	54.36	20	54.28	53.10	6	25,806	0.02%
2022/02/25	47.5	52.08	40.9	51.61	52.40	6.6	25,171	0.03%
2022/02/24	14.1	50.87	29	50.41	50.00	-14.9	24,996	-0.06%
2022/02/23	27	52.24	6.3	52.32	52.20	20.7	24,477	0.08%
2022/02/22	25.5	52.21	29	52.85	51.50	-3.5	24,043	-0.01%
2022/02/21	61	52.34	64	52.66	53.00	-3	22,923	-0.01%
2022/02/18	4	49.06	11.3	49.08	49.35	-7.3	21,290	-0.03%
2022/02/17	10	48.67	13	48.82	48.70	-3	21,620	-0.01%
2022/02/16	6	48.85	8	48.91	48.60	-2	21,735	-0.01%
2022/02/15	14	49.41	14	49.46	48.85	0	22,306	0.00%
2022/02/14	1.1	48.36	20	48.52	49.00	-18.9	23,658	-0.08%
2022/02/11	5	49.11	11	49.28	49.00	-6	23,657	-0.03%
2022/02/10	32	49.35	34.7	49.16	49.05	-2.7	24,768	-0.01%
2022/02/09	28.7	48.51	30	48.90	48.50	-1.3	26,164	0.00%
2022/02/08	7	47.61	22	47.62	48.05	-15	25,747	-0.06%
2022/02/07	3	46.97	50	46.18	47.50	-47	25,531	-0.18%
2022/01/26	13	44.14	1	44.25	44.10	12	25,252	0.05%
2022/01/25	7	44.61	4	44.55	44.20	3	25,659	0.01%
2022/01/24	10	44.58	2	44.48	44.70	8	26,549	0.03%
2022/01/21	13	45.77	25.5	45.92	45.55	-12.5	26,751	-0.05%
2022/01/20	4.5	44.26	22.5	44.32	45.45	-18	26,341	-0.07%
2022/01/19	21.9	44.00	39	44.02	43.70	-17.2	26,647	-0.06%
2022/01/18	28	44.49	23.3	44.40	44.35	4.7	26,715	0.02%
2022/01/17	2	43.95	0	0.00	44.20	2	26,777	0.01%
2022/01/14	21	44.15	2	44.85	44.25	19	27,100	0.07%
2022/01/13	16	45.27	22	44.96	45.15	-6	27,489	-0.02%
2022/01/12	21	44.55	28	44.84	44.55	-7	27,455	-0.03%
2022/01/11	22	44.16	13	44.21	44.10	9	27,513	0.03%
2022/01/10	8	44.13	3	44.23	44.05	5	27,959	0.02%
2022/01/07	3	44.73	6	44.88	44.60	-3	28,085	-0.01%
2022/01/06	4	45.20	0	45.15	45.20	4	28,276	0.01%
2022/01/05	6	45.38	0	0.00	45.05	6	28,627	0.02%
2022/01/04	9.1	45.32	0	0.00	45.30	9.1	28,811	0.03%
2022/01/03	5	45.88	8	45.99	45.80	-3	28,948	-0.01%
2021/12/30	2.1	46.28	0	0.00	46.25	2.1	29,092	0.01%
2021/12/29	1.1	46.50	0	0.00	46.35	1.1	29,190	0.00%
2021/12/28	4	46.24	2	46.30	46.35	2	29,352	0.01%
2021/12/27	9	46.34	5	46.18	46.15	4	29,712	0.01%
2021/12/24	7	46.89	4	47.29	46.80	3	29,868	0.01%
2021/12/23	2	47.45	0	0.00	47.35	2	29,994	0.01%
2021/12/22	7	47.74	9	47.56	47.45	-2	30,262	-0.01%
2021/12/21	29.1	47.74	1	47.90	47.90	28.1	30,252	0.09%
2021/12/20	33	48.19	8.2	48.73	48.75	24.8	30,013	0.08%
2021/12/17	1	48.20	11	48.02	47.65	-10	29,641	-0.03%
2021/12/16	3	47.05	2	47.08	47.10	1	29,247	0.00%
2021/12/15	0	0.00	7	47.06	47.00	-7	29,461	-0.02%
2021/12/14	28.1	47.07	15	46.84	46.70	13.1	29,633	0.04%
2021/12/13	9.2	47.65	4	48.09	47.90	5.2	29,623	0.02%
2021/12/10	1	47.25	5	47.34	47.00	-4	29,509	-0.01%
2021/12/09	4	47.51	3	48.02	47.30	1	29,827	0.00%
2021/12/08	33	48.08	14	48.36	47.60	19	30,311	0.06%
2021/12/07	7	47.74	34	47.69	47.95	-27	29,991	-0.09%
2021/12/06	31	46.65	24	46.48	46.20	7	29,525	0.02%
2021/12/03	3	46.27	43.2	46.53	46.20	-40.2	29,605	-0.14%
2021/12/02	41	46.26	6	46.33	46.30	35	29,860	0.12%
2021/12/01	16	46.09	5	46.22	46.20	11	29,959	0.04%
2021/11/30	7	46.38	8	46.27	46.05	-1	30,063	0.00%
2021/11/29	42	46.31	15	45.70	46.20	27	30,010	0.09%
2021/11/26	35.1	47.92	48	47.77	47.75	-13	30,027	-0.04%
2021/11/25	37	47.76	38.1	47.80	47.65	-1.1	29,704	0.00%
2021/11/24	23	46.99	37.1	47.25	47.05	-14.1	29,565	-0.05%
2021/11/23	13	45.73	14.2	45.69	45.65	-1.2	29,073	0.00%
2021/11/22	12	44.18	5	44.19	44.65	7	29,884	0.02%
2021/11/19	13	44.31	2	43.75	43.70	11	30,030	0.04%
2021/11/18	2	44.68	0.5	44.80	44.55	1.5	30,294	0.00%
2021/11/17	6	45.43	1	45.50	45.05	5	30,370	0.02%
2021/11/16	17.1	46.40	15	46.41	45.45	2.1	30,546	0.01%
2021/11/15	31	46.86	30	47.15	46.75	1	30,484	0.00%
2021/11/12	30.7	48.86	27	49.30	48.30	3.7	31,117	0.01%
2021/11/11	50	49.51	63.8	48.93	49.40	-13.8	31,100	-0.04%
2021/11/10	8	46.73	10	46.78	46.75	-2	30,032	-0.01%
2021/11/09	98	47.31	60	47.22	46.90	38	30,377	0.13%
2021/11/08	29	45.76	54	45.93	46.35	-25	29,604	-0.08%
2021/11/05	1	41.80	1	41.85	42.15	0	28,942	0.00%
2021/11/04	1	42.50	9	42.13	42.55	-8	29,010	-0.03%
2021/11/03	9	41.41	12	40.68	41.75	-3	29,328	-0.01%
2021/11/02	16	40.89	12	40.83	40.30	4	29,348	0.01%
2021/11/01	22.3	41.64	31	41.53	41.10	-8.7	29,188	-0.03%
2021/10/29	5.3	44.02	6	44.55	44.15	-0.7	28,525	0.00%
2021/10/28	2.4	44.91	5	44.90	44.95	-2.6	28,490	-0.01%
2021/10/27	2.7	45.00	13	45.01	45.10	-10.3	28,676	-0.04%
2021/10/26	0	0.00	10.1	45.44	45.15	-10.1	28,861	-0.03%
2021/10/25	0	0.00	4	45.30	45.15	-4	29,402	-0.01%
2021/10/22	4	45.13	0	0.00	45.05	4	30,261	0.01%
2021/10/21	8	46.37	17	45.34	46.30	-9	30,821	-0.03%
2021/10/20	4.6	44.51	0	0.00	44.55	4.6	31,203	0.01%
2021/10/19	10.7	44.56	0	0.00	44.50	10.7	31,961	0.03%
2021/10/18	2.8	45.05	1	46.25	45.00	1.8	33,279	0.01%
2021/10/15	3.3	44.82	2.1	45.09	44.90	1.2	34,479	0.00%
2021/10/14	0	0.00	8	44.71	44.75	-8	35,965	-0.02%
2021/10/13	0.4	44.55	8	44.59	44.60	-7.6	38,464	-0.02%
2021/10/12	5	44.52	11	44.79	44.60	-6	39,356	-0.02%
2021/10/08	4	44.58	12	44.50	44.55	-8	40,508	-0.02%
2021/10/06	1	44.20	0	0.00	44.45	1	43,305	0.00%
2021/10/05	0.2	44.50	11	43.85	44.90	-10.8	45,729	-0.02%
2021/10/04	8	44.80	9	45.03	44.20	-1	46,599	0.00%
2021/10/01	7	45.19	8	45.01	45.10	-1	47,959	0.00%
2021/09/30	4.1	45.53	4	45.89	45.85	0.1	49,915	0.00%
2021/09/29	6.3	45.11	5	45.06	45.00	1.3	51,403	0.00%
2021/09/28	0	0.00	3	45.22	45.00	-3	53,570	-0.01%
2021/09/27	1	45.85	3	45.25	45.30	-2	57,480	0.00%
2021/09/24	8	45.74	2	46.20	45.70	6	62,167	0.01%
2021/09/23	12	46.27	1	46.50	45.80	11	69,601	0.02%
2021/09/22	9	45.83	0	0.00	45.75	9	76,836	0.01%
2021/09/17	1.3	47.92	3.2	47.92	47.75	-1.9	80,788	0.00%
2021/09/16	0.2	48.50	6	48.93	48.40	-5.8	82,968	-0.01%
2021/09/15	5	48.43	0	0.00	48.75	5	83,489	0.01%
2021/09/14	4	49.11	1	49.40	49.30	3	84,968	0.00%
2021/09/13	4	49.93	8	50.25	50.50	-4	86,300	0.00%
2021/09/10	5	49.19	7	49.11	48.75	-2	86,105	0.00%
2021/09/09	2	47.83	10	47.86	47.90	-8	86,148	-0.01%
2021/09/08	6	47.69	0	0.00	47.05	6	86,592	0.01%
2021/09/07	6	49.20	2	49.38	48.35	4	86,871	0.00%
2021/09/06	1	48.75	3	49.37	49.20	-2	86,924	0.00%
2021/09/03	6	48.98	7	49.81	48.85	-1	87,286	0.00%
2021/09/02	12	49.09	3	49.83	48.60	9	87,905	0.01%
2021/09/01	16	50.76	8	50.49	50.20	8	88,583	0.01%
2021/08/31	1	50.20	2	50.65	50.60	-1	88,670	0.00%
2021/08/30	6	50.11	2	49.90	49.95	4	89,428	0.00%
2021/08/27	10	49.26	14	49.78	50.20	-4	90,186	0.00%
2021/08/26	34	50.47	23	50.31	49.00	11	90,929	0.01%
2021/08/25	2	48.10	25	47.60	48.10	-23	92,275	-0.02%
2021/08/24	3	47.22	34	47.11	48.35	-31	93,545	-0.03%
2021/08/23	2	47.65	5	47.80	47.70	-3	96,102	0.00%
2021/08/20	16	46.17	9	46.02	46.00	7	97,374	0.01%
2021/08/19	5	47.42	3	48.07	46.55	2	98,081	0.00%
2021/08/18	15	46.53	10.1	46.80	48.55	4.9	98,353	0.00%
2021/08/17	14	48.49	3	48.48	47.00	11	97,910	0.01%
2021/08/16	10	50.96	13	51.12	50.40	-3	97,863	0.00%
2021/08/13	59	52.41	3	52.37	52.30	56	98,613	0.06%
2021/08/12	5	52.00	22	52.75	53.50	-17	99,398	-0.02%
2021/08/11	25	51.56	25	52.52	50.90	0	100,420	0.00%
2021/08/10	1	51.70	2	51.00	50.90	-1	99,818	0.00%
2021/08/09	3	52.07	8	51.84	51.50	-5	101,040	0.00%
2021/08/06	2	51.00	6	51.65	51.00	-4	102,182	0.00%
2021/08/05	14	51.06	2	51.00	50.90	12	103,966	0.01%
2021/08/04	12	52.63	119	53.29	52.20	-107	105,230	-0.10%	大賣/鉅額交易
2021/08/03	19	53.23	5	53.20	53.50	14	108,385	0.01%
2021/08/02	3	52.60	9	53.71	54.10	-6	110,971	-0.01%
2021/07/30	37.1	53.38	6.5	53.50	52.00	30.6	111,955	0.03%
2021/07/29	7.2	52.37	25	52.30	53.60	-17.8	113,192	-0.02%
2021/07/28	26.3	51.56	11	51.84	51.30	15.3	114,079	0.01%
2021/07/27	17	52.22	43.1	52.16	51.60	-26.1	115,128	-0.02%
2021/07/26	40	53.27	22	52.89	52.80	18	116,132	0.02%
2021/07/23	23	54.67	24	55.00	55.20	-1	116,839	0.00%
2021/07/22	63	55.03	56	54.94	53.60	7	116,605	0.01%
2021/07/21	57	59.15	45	59.33	56.50	12	116,067	0.01%
2021/07/20	57	58.41	53	58.92	58.40	4	115,458	0.00%
2021/07/19	117	60.44	118	60.42	60.00	-1	115,103	0.00%	大買/大賣/
2021/07/16	51.6	58.59	31	58.21	58.30	20.6	115,684	0.02%
2021/07/15	29	56.99	32	57.44	58.50	-3	116,177	0.00%
2021/07/14	31	54.89	33	54.56	54.40	-2	116,278	0.00%
2021/07/13	116	59.49	192	57.45	56.30	-76	116,504	-0.07%	大買/大賣/
2021/07/12	136	60.36	28	60.63	59.60	108	116,141	0.09%	大買/鉅額交易
2021/07/09	17	57.73	26	57.55	56.90	-9	114,318	-0.01%
2021/07/08	29	58.22	26	57.93	58.00	3	115,233	0.00%
2021/07/07	81	57.99	64	57.52	57.10	17	114,284	0.01%
2021/07/06	24	60.28	25	59.79	59.50	-1	113,346	0.00%
2021/07/05	61	61.43	47	61.50	60.50	14	112,774	0.01%
2021/07/02	137	61.36	156	60.96	59.90	-19	112,517	-0.02%	大買/大賣/
2021/07/01	169	60.61	292.1	60.89	60.30	-123.1	110,796	-0.11%	大買/大賣/鉅額交易
2021/06/30	271.3	60.71	147.5	60.73	59.50	123.8	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	222.5	56.28	163.5	56.29	57.90	59	99,335	0.06%	大買/大賣/
2021/06/28	172	50.90	77	50.96	52.70	95	92,252	0.10%	大買/
2021/06/25	53.5	48.49	89	48.46	47.95	-35.5	88,275	-0.04%
2021/06/24	16	47.00	25	46.92	46.50	-9	86,098	-0.01%
2021/06/23	47	47.51	40	46.31	45.80	7	85,332	0.01%
2021/06/22	124	46.96	71	47.33	48.00	53	83,604	0.06%	大買/
2021/06/21	23	44.31	8	44.12	43.80	15	81,795	0.02%
2021/06/18	24	45.89	38	45.78	45.50	-14	81,400	-0.02%
2021/06/17	20	46.24	16	46.76	45.95	4	80,959	0.00%
2021/06/16	66	46.14	6	46.21	45.75	60	80,404	0.07%
2021/06/15	3	46.23	16	46.26	47.05	-13	79,901	-0.02%
2021/06/11	60	46.12	38	46.22	45.95	22	79,516	0.03%
2021/06/10	16	45.43	16	45.75	46.55	0	79,163	0.00%
2021/06/09	13	46.22	5	46.74	45.75	8	78,380	0.01%
2021/06/08	13	48.10	19	48.21	47.80	-6	77,628	-0.01%
2021/06/07	26	47.27	54	47.02	47.60	-28	77,228	-0.04%
2021/06/04	24	49.21	47	49.54	48.60	-23	76,205	-0.03%
2021/06/03	17	49.34	32	49.69	48.80	-15	75,253	-0.02%
2021/06/02	94	49.72	61.3	49.57	49.05	32.7	74,534	0.04%
2021/06/01	38	47.08	41	46.93	47.90	-3	72,757	0.00%
2021/05/31	100	47.88	186	46.74	46.00	-86	72,920	-0.12%	大賣/
2021/05/28	103	44.08	22.4	44.55	44.95	80.6	70,381	0.11%	大買/
2021/05/27	52	41.65	5	41.61	40.90	47	69,091	0.07%
2021/05/26	10	40.07	20	40.48	40.70	-10	68,443	-0.01%
2021/05/25	8	39.98	28.2	39.49	39.75	-20.2	67,979	-0.03%
2021/05/24	15	40.04	3	40.20	40.20	12	67,863	0.02%
2021/05/21	21	39.62	17	40.15	40.30	4	67,958	0.01%
2021/05/20	8	39.58	4	39.34	39.50	4	66,983	0.01%
2021/05/19	19	41.04	17.3	41.07	41.50	1.7	65,721	0.00%
2021/05/18	13	37.58	19	37.48	37.75	-6	64,142	-0.01%
2021/05/17	9	34.33	436	34.00	34.35	-427	63,937	-0.67%	大賣/鉅額交易
2021/05/14	16	39.32	26	38.22	37.40	-10	62,629	-0.02%
2021/05/13	291	39.79	37	39.80	39.35	254	60,892	0.42%	大買/鉅額交易
2021/05/12	190.4	45.48	208	44.30	43.70	-17.6	58,931	-0.03%	大買/大賣/
2021/05/11	484	52.58	235	48.57	48.55	249	57,459	0.43%	大買/大賣/鉅額交易
2021/05/10	29	51.92	114	51.45	53.00	-85	54,145	-0.16%	大賣/
2021/05/07	54	48.81	23	48.29	49.40	31	51,262	0.06%
2021/05/06	29	48.75	31	48.47	49.45	-2	49,859	0.00%
2021/05/05	40.1	46.07	26	45.42	45.95	14.1	48,126	0.03%
2021/05/04	42	45.51	26	45.61	43.70	16	46,697	0.03%
2021/05/03	22	49.99	50.2	49.59	48.45	-28.2	45,015	-0.06%
2021/04/29	52	48.21	90	48.47	48.00	-38	43,382	-0.09%
2021/04/28	89	47.17	15	46.88	46.45	74	41,922	0.18%
2021/04/27	19	48.59	13.1	48.25	47.85	5.9	41,642	0.01%
2021/04/26	7	48.09	51.4	47.95	48.70	-44.4	40,781	-0.11%
2021/04/23	26.3	46.35	21	46.57	45.70	5.3	39,893	0.01%
2021/04/22	108	50.93	112	50.95	48.30	-4	38,942	-0.01%	大買/大賣/
2021/04/21	58	46.21	41.9	46.21	48.00	16.1	35,741	0.04%
2021/04/20	85.1	45.53	19	45.12	46.50	66.1	34,540	0.19%
2021/04/19	40	45.31	437	45.60	46.05	-397	33,267	-1.19%	大賣/鉅額交易
2021/04/16	37	41.83	106	42.33	41.90	-69	31,918	-0.22%	大賣/
2021/04/15	24	40.66	20	40.69	40.15	4	30,497	0.01%
2021/04/14	12	40.04	25	40.31	39.95	-13	30,141	-0.04%
2021/04/13	21	39.91	11	39.96	39.55	10	28,521	0.04%
2021/04/12	495	40.14	21.2	40.73	40.80	473.8	28,017	1.69%	大買/鉅額交易
2021/04/09	38.1	38.80	39	38.86	38.50	-0.9	26,927	0.00%
2021/04/08	54	39.37	124	39.35	39.35	-70	26,031	-0.27%	大賣/
2021/04/07	129	37.22	100.3	37.52	37.85	28.7	24,214	0.12%	大買/
2021/04/06	2	34.45	15.3	33.94	34.45	-13.3	22,297	-0.06%
2021/04/01	12	31.34	12	31.45	31.35	0	22,073	0.00%
2021/03/31	1	31.15	17	31.35	31.35	-16	22,107	-0.07%
2021/03/30	4	31.01	0	0.00	31.10	4	21,953	0.02%
2021/03/29	2	30.20	4	30.29	30.50	-2	22,022	-0.01%
2021/03/26	1	29.70	0	0.00	29.80	1	23,036	0.00%
2021/03/25	1	29.75	0	0.00	29.65	1	23,726	0.00%
2021/03/24	0	0.00	5	29.50	29.40	-5	24,143	-0.02%
2021/03/23	1	29.70	2	29.80	29.90	-1	24,409	0.00%
2021/03/18	1	29.75	2	29.73	29.75	-1	25,978	0.00%
2021/03/17	2	29.50	1	29.65	29.70	1	26,973	0.00%
2021/03/16	4	29.95	1	29.40	29.55	3	28,297	0.01%
2021/03/12	10	30.23	1	30.50	30.60	9	29,225	0.03%
2021/03/11	7	30.58	1	30.75	30.60	6	30,507	0.02%
2021/03/10	0	0.00	1	30.25	30.40	-1	31,505	0.00%
2021/03/09	2	30.45	4	30.40	30.35	-2	32,527	-0.01%
2021/03/08	11	29.80	10	29.66	29.55	1	32,658	0.00%
2021/03/05	18	30.66	12	30.90	30.20	6	32,969	0.02%
2021/03/04	20	33.07	25	33.14	32.80	-5	33,058	-0.02%
2021/03/03	4	31.01	4	31.44	31.60	0	32,025	0.00%
2021/03/02	2	30.75	16	30.83	30.45	-14	33,205	-0.04%
2021/02/26	4	31.38	12	31.28	31.20	-8	33,433	-0.02%
2021/02/25	0	0.00	3	31.03	30.90	-3	33,046	-0.01%
2021/02/24	3	30.85	18	30.82	30.35	-15	33,029	-0.05%
2021/02/23	29	30.86	15.1	31.01	30.85	13.9	32,714	0.04%
2021/02/22	0	0.00	3	29.47	29.45	-3	32,028	-0.01%
2021/02/19	19	27.97	1	28.05	28.20	18	31,837	0.06%
2021/02/18	1	27.40	5	27.83	27.85	-4	31,859	-0.01%
2021/02/17	2	26.00	7	26.45	27.65	-5	31,818	-0.02%
2021/02/05	2	25.35	2	25.70	25.50	0	31,545	0.00%
2021/02/03	4	25.70	1	26.05	25.70	3	31,928	0.01%
2021/02/02	1	26.25	0	0.00	26.45	1	32,400	0.00%
2021/02/01	0	0.00	2	26.08	26.20	-2	32,775	-0.01%
2021/01/29	1	25.40	0	0.00	25.10	1	33,013	0.00%
2021/01/27	3	26.10	1	25.80	25.80	2	33,894	0.01%
2021/01/26	2	26.80	1	26.70	26.80	1	35,106	0.00%
2021/01/25	4	26.79	0	0.00	27.15	4	35,725	0.01%
2021/01/22	3	25.32	0.1	25.90	25.90	2.9	36,213	0.01%
2021/01/21	0	0.00	3	26.18	25.90	-3	36,365	-0.01%
2021/01/20	12	26.11	10	26.15	25.85	2	37,058	0.01%
2021/01/19	2	27.45	0.3	27.20	27.10	1.7	36,744	0.00%
2021/01/18	11	27.42	5	27.35	27.45	6	36,641	0.02%
2021/01/15	8	27.82	2	28.30	27.95	6	36,487	0.02%
2021/01/14	4	28.76	1	29.00	28.65	3	36,265	0.01%
2021/01/13	15	28.81	3	28.48	28.65	12	36,306	0.03%
2021/01/12	13	30.01	3	30.17	29.65	10	35,776	0.03%
2021/01/11	4	30.53	3	30.87	30.85	1	35,532	0.00%
2021/01/08	3	30.63	5	30.80	30.85	-2	35,398	-0.01%
2021/01/07	2	30.35	7	30.02	30.80	-5	35,250	-0.01%
2021/01/06	17	30.61	40	30.79	29.90	-23	34,962	-0.07%
2021/01/05	18	31.00	3	31.52	30.90	15	35,339	0.04%
2021/01/04	12	30.79	3.1	31.62	31.00	8.9	35,400	0.03%
2020/12/31	14	30.55	14	30.98	31.30	0	35,206	0.00%
2020/12/30	21	31.27	14	31.85	30.95	7	34,896	0.02%
2020/12/29	16	31.32	31.4	30.98	31.00	-15.4	34,474	-0.04%
2020/12/28	3	30.25	6	30.46	30.25	-3	34,001	-0.01%
2020/12/25	3	30.78	5	30.45	30.65	-2	33,585	-0.01%
2020/12/24	9	31.42	1	31.25	31.10	8	33,198	0.02%
2020/12/23	2	31.40	10.4	31.21	31.25	-8.4	32,986	-0.03%
2020/12/22	28	32.08	21	32.63	30.85	7	32,667	0.02%
2020/12/21	13	32.32	10	32.37	32.40	3	31,440	0.01%
2020/12/18	0	0.00	5.3	32.04	31.85	-5.3	30,695	-0.02%
2020/12/17	2	31.60	7	31.95	32.00	-5	30,285	-0.02%
2020/12/16	4	31.78	6	31.99	32.00	-2	29,947	-0.01%
2020/12/15	14	31.18	12	31.76	30.95	2	29,343	0.01%
2020/12/14	6	31.51	6	30.65	30.90	0	28,754	0.00%
2020/12/11	13	32.42	7	32.14	31.35	6	28,210	0.02%
2020/12/10	54	33.16	58	32.82	32.10	-4	27,234	-0.01%
2020/12/09	16	31.79	9	31.83	32.00	7	25,915	0.03%
2020/12/08	5	31.09	5	30.96	31.10	0	25,320	0.00%
2020/12/07	22	31.37	16	31.62	31.00	6	24,861	0.02%
2020/12/04	17.1	30.59	14.3	30.29	30.60	2.8	23,494	0.01%
2020/12/03	33	28.68	53	28.91	29.20	-20	22,316	-0.09%
2020/12/02	5	27.88	13	28.00	27.80	-8	21,321	-0.04%
2020/12/01	86	28.53	88.1	27.81	27.95	-2.1	20,950	-0.01%
2020/11/30	20	28.09	24.1	28.24	28.10	-4.1	20,195	-0.02%
2020/11/27	16	26.18	19	26.63	26.85	-3	19,182	-0.02%
2020/11/26	47	26.22	75.9	26.38	26.35	-28.9	18,505	-0.16%
2020/11/25	0	0.00	14	24.47	24.85	-14	16,813	-0.08%
2020/11/24	4	23.84	1	23.85	23.75	3	16,303	0.02%
2020/11/23	3	23.90	1	23.75	24.30	2	16,140	0.01%
2020/11/20	5	23.70	5	23.93	23.75	0	15,843	0.00%
2020/11/19	13	24.18	8	24.24	24.05	5	15,636	0.03%
2020/11/18	3	24.70	3	25.00	24.60	0	15,415	0.00%
2020/11/17	5	24.62	0	0.00	24.65	5	15,220	0.03%
2020/11/16	12	24.02	12.4	24.15	24.15	-0.4	15,186	0.00%
2020/11/13	0	0.00	1	24.40	24.15	-1	15,049	-0.01%
2020/11/12	18	24.37	25	24.41	24.75	-7	14,918	-0.05%
2020/11/11	13	24.59	7	24.70	24.65	6	14,680	0.04%
2020/11/10	27	25.16	99.5	25.06	24.90	-72.5	14,494	-0.50%
2020/11/09	5	24.20	17	24.84	24.85	-12	13,952	-0.09%
2020/11/06	4	24.10	8	24.46	24.10	-4	13,465	-0.03%
2020/11/05	3	24.03	1	24.00	23.85	2	13,083	0.02%
2020/11/04	55	24.11	4	24.08	24.50	51	12,721	0.40%
2020/11/03	11.2	23.99	16.5	24.05	24.10	-5.3	12,087	-0.04%
2020/11/02	6	22.90	24.9	22.91	23.15	-18.9	10,669	-0.18%
2020/10/30	14	22.18	24.7	22.18	21.90	-10.7	9,912	-0.11%
2020/10/29	19	22.98	29	22.98	22.65	-10	9,077	-0.11%
2020/10/28	45	22.78	139	22.89	22.90	-94	8,635	-1.09%	大賣/
2020/10/27	0	0.00	8	21.36	21.50	-8	7,762	-0.10%
2020/10/26	0	0.00	6	21.10	21.05	-6	7,681	-0.08%
2020/10/23	0	0.00	2	21.10	21.00	-2	7,646	-0.03%
2020/10/22	1	20.65	0	0.00	20.65	1	7,590	0.01%
2020/10/21	6	21.55	38	21.28	21.30	-32	7,424	-0.43%
2020/10/20	3	20.50	2	20.30	20.35	1	7,186	0.01%
2020/10/19	11.3	20.77	0	0.00	20.80	11.3	7,118	0.16%
2020/10/16	17	21.20	2	21.25	21.15	15	7,049	0.21%
2020/10/15	3	21.55	15	21.48	21.60	-12	6,976	-0.17%
2020/10/14	1	22.10	2	22.05	22.00	-1	6,894	-0.01%
2020/10/13	32	22.25	18	22.39	22.30	14	6,791	0.21%
2020/10/12	1	21.45	15.8	21.86	22.00	-14.8	6,033	-0.24%
2020/10/08	0	0.00	12	19.83	20.00	-12	5,673	-0.21%
2020/10/07	2	19.70	0	0.00	19.75	2	5,705	0.04%
2020/10/06	5	20.00	2	19.90	19.90	3	5,832	0.05%
2020/10/05	2	19.55	5	19.55	19.55	-3	5,856	-0.05%
2020/09/30	5	19.65	15	19.70	19.65	-10	5,996	-0.17%
2020/09/29	0	0.00	8	19.59	19.50	-8	6,006	-0.13%
2020/09/25	12	19.17	0	0.00	18.95	12	6,021	0.20%
2020/09/24	3	19.15	0	0.00	19.10	3	6,006	0.05%
2020/09/23	21	20.11	0	0.00	20.00	21	5,953	0.35%
2020/09/22	9	20.29	11	20.20	20.20	-2	5,992	-0.03%
2020/09/21	5	20.75	1	20.85	20.65	4	6,179	0.06%
2020/09/18	0	0.00	3	20.90	21.00	-3	6,485	-0.05%
2020/09/17	60	20.75	3	20.75	20.75	57	6,786	0.84%
2020/09/15	5	20.50	0	0.00	20.50	5	7,356	0.07%
2020/09/14	7	20.67	0	0.00	20.70	7	7,588	0.09%
2020/09/11	14	21.61	0	0.00	21.40	14	7,495	0.19%
2020/09/10	7	22.71	1	22.65	22.90	6	7,258	0.08%
2020/09/09	6	22.85	9	22.68	22.85	-3	7,234	-0.04%
2020/09/07	17	22.44	24	22.43	22.45	-7	7,304	-0.10%
2020/09/03	10	22.25	1	22.25	22.10	9	7,259	0.12%
2020/09/02	4	22.40	18	22.21	22.40	-14	7,250	-0.19%
2020/09/01	1	21.50	0	0.00	21.70	1	7,186	0.01%
2020/08/31	0	0.00	1	21.40	21.25	-1	7,149	-0.01%
2020/08/28	2	21.45	2	21.40	21.25	0	7,154	0.00%
2020/08/26	0	0.00	2	21.45	21.45	-2	7,160	-0.03%
2020/08/25	0	0.00	6	21.60	21.60	-6	7,170	-0.08%
2020/08/24	1	21.45	19	21.42	21.45	-18	7,229	-0.25%
2020/08/21	1	20.85	0	0.00	21.35	1	7,316	0.01%
2020/08/20	2	20.25	0	0.00	20.55	2	7,288	0.03%
2020/08/19	13	21.00	0	0.00	20.85	13	7,141	0.18%
2020/08/18	6	21.38	0	0.00	21.40	6	7,074	0.08%
2020/08/17	0	0.00	2	21.25	21.35	-2	7,102	-0.03%
2020/08/14	8	21.66	0	0.00	21.60	8	7,079	0.11%
2020/08/12	0	0.00	1	22.10	22.10	-1	7,016	-0.01%
2020/08/11	18	22.67	26	23.00	22.20	-8	6,987	-0.11%
2020/08/10	2	22.33	0	0.00	22.50	2	6,916	0.03%
2020/08/03	5	22.80	1	22.55	22.65	4	6,994	0.06%
2020/07/30	1	23.15	31	23.32	23.65	-30	7,009	-0.43%
2020/07/28	3	22.03	2	21.95	22.00	1	7,185	0.01%
2020/07/27	11	23.06	0	0.00	22.65	11	7,211	0.15%
2020/07/24	2	24.05	6	23.85	23.80	-4	7,190	-0.06%
2020/07/23	1	24.25	0	0.00	24.25	1	7,201	0.01%
2020/07/21	0	0.00	3.2	24.60	24.60	-3.2	7,340	-0.04%
2020/07/17	4	24.63	0	0.00	24.60	4	7,342	0.05%
2020/07/16	2	25.00	0	0.00	25.05	2	7,371	0.03%
2020/07/15	5	24.90	1	24.75	25.05	4	7,408	0.05%
2020/07/14	3	26.05	1	25.95	25.80	2	7,402	0.03%
2020/07/13	38	26.21	0	0.00	26.00	38	7,330	0.52%
2020/07/10	1	26.90	0	0.00	26.70	1	7,282	0.01%
2020/07/09	23	27.49	22	27.10	27.30	1	7,226	0.01%
2020/07/07	0	0.00	11	26.76	26.80	-11	7,175	-0.15%
2020/07/06	8	26.70	3	26.85	26.90	5	7,267	0.07%
2020/07/03	7	26.69	0	0.00	26.85	7	7,334	0.10%
2020/07/02	5	27.00	0	0.00	26.95	5	7,345	0.07%
2020/07/01	0	0.00	3	27.33	27.10	-3	7,375	-0.04%
2020/06/30	2	26.75	19	26.86	27.10	-17	7,451	-0.23%
2020/06/29	15	25.92	13	25.68	26.35	2	7,246	0.03%
2020/06/24	7	25.86	0	0.00	26.05	7	6,930	0.10%
2020/06/23	5	25.33	0	0.00	25.40	5	6,650	0.08%
2020/06/22	5	25.90	10	25.60	25.25	-5	6,309	-0.08%
2020/06/19	12	26.57	1	26.35	26.00	11	6,023	0.18%
2020/06/18	25	27.01	0	0.00	26.95	25	5,733	0.44%
2020/06/17	0	0.00	5	27.20	27.20	-5	5,692	-0.09%
2020/06/16	1	27.10	0	0.00	27.30	1	5,803	0.02%
2020/06/15	13	27.94	0	0.00	27.15	13	5,907	0.22%
2020/06/12	20	27.16	27	27.51	27.90	-7	5,817	-0.12%
2020/06/11	11	27.86	26	27.86	27.55	-15	5,802	-0.26%
2020/06/10	2	27.60	3.2	27.59	27.65	-1.2	5,761	-0.02%
2020/06/09	6	27.25	11	27.76	27.80	-5	5,891	-0.08%
2020/06/08	7	27.44	0	0.00	27.40	7	5,930	0.12%
2020/06/05	12	27.91	0	0.00	27.70	12	5,995	0.20%
2020/06/04	2	27.63	13	27.76	27.80	-11	6,053	-0.18%
2020/06/03	13	27.38	6	27.50	27.40	7	6,053	0.12%
2020/06/01	8	26.75	0	0.00	26.70	8	6,069	0.13%
2020/05/29	26	27.09	12	27.40	26.85	14	6,065	0.23%
2020/05/28	3	27.62	17	27.61	27.45	-14	6,074	-0.23%
2020/05/27	26	27.24	0	0.00	27.10	26	6,063	0.43%
2020/05/26	2	27.25	2	27.25	27.30	0	6,171	0.00%
2020/05/25	5	26.90	5	26.91	27.00	0	6,216	0.00%
2020/05/22	18	27.11	25	27.10	27.00	-7	6,212	-0.11%
2020/05/21	12	26.78	7	26.72	26.95	5	6,149	0.08%
2020/05/20	1	26.80	9	26.87	26.85	-8	6,132	-0.13%
2020/05/19	13	25.95	2	25.85	25.80	11	6,072	0.18%
2020/05/15	3	25.67	0	0.00	25.55	3	6,073	0.05%
2020/05/14	0	0.00	4.6	26.44	25.80	-4.6	6,044	-0.08%
2020/05/13	2	26.65	2	26.65	26.80	0	5,999	0.00%
2020/05/12	12	26.78	3	26.83	26.80	9	6,009	0.15%
2020/05/11	4	27.46	4	27.46	27.50	0	5,945	0.00%
2020/05/08	10	27.20	0	0.00	26.95	10	5,899	0.17%
2020/05/07	14	27.23	14	27.33	27.35	0	5,826	0.00%
2020/05/06	9	27.18	2	27.18	27.05	7	5,794	0.12%
2020/05/05	19	27.39	5	27.36	27.40	14	5,752	0.24%
2020/05/04	28	26.84	25	27.22	27.50	3	5,677	0.05%
2020/04/30	15	26.66	1	26.70	26.65	14	5,504	0.25%
2020/04/28	1	26.35	0	0.00	26.30	1	5,407	0.02%
2020/04/27	0	0.00	13	26.22	26.40	-13	5,454	-0.24%
2020/04/24	11	25.42	6	25.60	25.40	5	5,347	0.09%
2020/04/20	0	0.00	3	26.00	26.25	-3	5,288	-0.06%
2020/04/17	0	0.00	1	25.60	25.50	-1	5,337	-0.02%
2020/04/16	0	0.00	3	25.65	25.70	-3	5,325	-0.06%
2020/04/15	5	26.10	14	26.00	26.15	-9	5,295	-0.17%
2020/04/14	0	0.00	4	25.39	25.55	-4	5,247	-0.08%
2020/04/13	3	25.25	5	25.35	25.25	-2	5,238	-0.04%
2020/04/10	6	25.62	16	25.52	25.40	-10	5,271	-0.19%
2020/04/09	30	24.97	18	25.13	25.40	12	5,270	0.23%
2020/04/08	29	24.22	15	24.68	24.80	14	5,172	0.27%
2020/04/07	2	24.15	0	0.00	24.10	2	5,091	0.04%
2020/04/06	11	24.23	3	24.30	24.30	8	5,104	0.16%
2020/04/01	15	25.55	4	25.45	25.00	11	5,046	0.22%
2020/03/31	0	0.00	2	26.08	26.90	-2	5,005	-0.04%
2020/03/30	4	26.70	0	0.00	26.70	4	5,058	0.08%
2020/03/25	10	27.58	1	27.75	27.20	9	5,748	0.16%
2020/03/24	5	27.00	1	26.20	26.70	4	5,833	0.07%
2020/03/23	0	0.00	2	25.40	25.30	-2	5,947	-0.03%
2020/03/20	8	25.30	8	24.95	25.65	0	6,001	0.00%
2020/03/19	3	24.40	1	24.20	24.20	2	5,993	0.03%
2020/03/17	1	27.30	0	0.00	27.45	1	5,971	0.02%
2020/03/13	1	28.40	5	28.41	28.40	-4	5,943	-0.07%
2020/03/12	0	0.00	1	29.80	30.00	-1	5,803	-0.02%
2020/03/11	2	30.70	1	30.60	30.35	1	5,777	0.02%
2020/03/10	11	29.97	10	30.25	30.05	1	5,682	0.02%
2020/03/09	6	29.64	6	29.78	29.90	0	5,685	0.00%
2020/03/06	15	30.16	11	30.00	30.00	4	5,825	0.07%
2020/03/04	7	30.76	8	30.97	31.00	-1	5,778	-0.02%
2020/03/02	10	30.90	10	31.38	31.40	0	5,709	0.00%
2020/02/27	28	31.49	14	31.25	30.90	14	5,635	0.25%
2020/02/26	0	0.00	11	31.66	31.65	-11	5,528	-0.20%
2020/02/24	0	0.00	5	31.30	31.20	-5	5,476	-0.09%
2020/02/21	0	0.00	10	31.40	31.40	-10	5,495	-0.18%
2020/02/17	0	0.00	3	30.48	30.60	-3	5,648	-0.05%
2020/02/13	10	30.32	4	30.15	30.15	6	5,722	0.10%
2020/02/12	10	29.50	12	29.72	29.85	-2	5,695	-0.04%
2020/02/11	0	0.00	1	29.65	29.60	-1	5,690	-0.02%
2020/02/10	2	29.10	0	0.00	29.15	2	5,679	0.04%
2020/02/07	2	29.30	1	29.30	29.25	1	5,679	0.02%
2020/02/05	3	29.17	1	29.10	29.10	2	5,720	0.03%
2020/02/03	1	29.45	4	29.10	29.35	-3	5,708	-0.05%
2020/01/30	0	0.00	1	30.00	29.80	-1	5,888	-0.02%
2020/01/15	14.1	31.82	1	31.80	31.65	13.1	5,814	0.22%
2020/01/14	1	31.70	1	31.75	31.95	0	5,804	0.00%
2020/01/13	16	31.66	0	0.00	31.95	16	5,823	0.27%
2020/01/08	2	30.90	5	30.66	30.50	-3	5,899	-0.05%
2020/01/07	3	31.42	4	31.34	31.25	-1	5,859	-0.02%
2020/01/02	2	32.23	2	32.15	32.10	0	5,790	0.00%
2019/12/31	0	0.00	5	32.15	32.05	-5	5,811	-0.09%
2019/12/30	5	32.30	1	32.35	32.30	4	5,817	0.07%
2019/12/27	1	31.90	0	0.00	31.85	1	5,766	0.02%
2019/12/26	14	31.88	0	0.00	31.80	14	5,815	0.24%
2019/12/25	6	32.30	5	32.60	32.30	1	5,873	0.02%
2019/12/24	7	32.42	1	32.55	32.60	6	5,872	0.10%
2019/12/23	7	31.91	8	32.56	32.55	-1	5,758	-0.02%
2019/12/20	10	31.61	2	31.70	31.75	8	5,649	0.14%
2019/12/19	7	31.47	2	31.50	31.55	5	5,448	0.09%
2019/12/18	2	31.13	47	31.36	31.40	-45	5,345	-0.84%
2019/12/17	3	30.60	1	30.60	30.70	2	5,184	0.04%
2019/12/16	1	30.85	1.1	30.72	30.85	-0.1	5,103	0.00%
2019/12/13	6	30.06	9	30.14	30.45	-3	4,980	-0.06%
2019/12/12	0	0.00	1	29.55	29.55	-1	4,829	-0.02%
2019/12/11	2	28.95	3	29.13	29.25	-1	4,899	-0.02%
2019/12/10	2.1	29.62	27	29.86	29.30	-25	4,850	-0.51%
2019/12/09	19	31.04	0	0.00	30.75	19	4,738	0.40%
2019/12/06	18	30.56	3	30.62	30.70	15	4,670	0.32%
2019/12/05	1	29.65	2	29.68	29.80	-1	4,555	-0.02%
2019/12/04	3	29.55	3	29.57	29.75	0	4,502	0.00%
2019/12/03	4	29.14	3	29.67	29.90	1	4,430	0.02%
2019/12/02	1	28.55	1	28.45	28.35	0	4,264	0.00%
2019/11/29	2	29.28	1	29.30	29.10	1	4,235	0.02%
2019/11/28	2	29.63	2	29.55	29.55	0	4,244	0.00%
2019/11/27	1	29.55	1	29.60	29.50	0	4,243	0.00%
2019/11/26	2	29.75	2	29.73	29.60	0	4,207	0.00%
2019/11/22	2	30.00	1	29.85	29.70	1	4,231	0.02%
2019/11/21	3	30.13	4	30.06	29.85	-1	4,313	-0.02%
2019/11/20	3	30.43	3	30.50	30.40	0	4,381	0.00%
2019/11/19	2	29.88	19	30.09	30.25	-17	4,450	-0.38%
2019/11/15	1.1	29.04	1	29.30	29.50	0.1	4,528	0.00%
2019/11/14	41	29.20	0	0.00	29.50	41	4,530	0.91%
2019/11/13	3.1	31.32	3	31.28	30.85	0.1	4,419	0.00%
2019/11/11	0	0.00	2	32.85	32.70	-2	4,496	-0.04%
2019/11/08	0	0.00	1	32.80	32.95	-1	4,607	-0.02%
2019/11/04	2	32.80	1	32.50	32.55	1	4,700	0.02%
2019/11/01	1	33.00	0	0.00	33.00	1	4,678	0.02%
2019/10/30	1	32.70	0	0.00	32.50	1	4,689	0.02%
2019/10/29	2	33.40	0	0.00	33.25	2	4,613	0.04%
2019/10/24	3	33.60	0	0.00	33.85	3	4,536	0.07%
2019/10/23	53	33.85	5	33.89	33.90	48	4,556	1.05%
2019/10/21	4	33.20	0	0.00	33.60	4	4,619	0.09%
2019/10/18	1	32.70	1	33.15	33.15	0	4,716	0.00%
2019/10/08	0	0.00	2	33.63	33.80	-2	4,454	-0.04%
2019/10/03	1	32.95	0	0.00	32.95	1	4,342	0.02%
2019/10/02	5	33.23	0	0.00	33.20	5	4,308	0.12%
2019/10/01	1	33.15	0	0.00	33.10	1	4,232	0.02%
2019/09/27	1	34.95	0	0.00	34.75	1	4,071	0.02%
2019/09/26	1	36.20	5	36.25	35.25	-4	3,985	-0.10%
2019/09/25	0	0.00	7	36.13	36.00	-7	3,866	-0.18%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	2	38.45	0	0.00	38.35	2	3,681	0.05%
2019/09/20	3	39.07	0	0.00	39.00	3	3,704	0.08%
2019/09/19	1	39.10	0	0.00	39.05	1	3,685	0.03%
2019/09/16	3	39.75	1	40.00	39.95	2	4,111	0.05%
2019/09/03	4	39.28	1	39.10	39.40	3	4,526	0.07%
2019/08/30	0	0.00	0.2	38.30	38.10	-0.2	4,421	-0.01%
2019/08/28	1	38.25	0	0.00	38.10	1	4,423	0.02%
2019/08/26	1	38.80	0	0.00	38.80	1	4,379	0.02%
2019/08/22	3	39.27	0	0.00	39.20	3	4,191	0.07%
2019/08/20	3	40.53	0	0.00	40.50	3	4,042	0.07%
2019/08/19	1	41.15	0	0.00	41.40	1	4,031	0.02%
2019/08/15	0	0.00	0	42.05	42.05	0	4,154	0.00%
2019/08/14	0	0.00	3	43.12	42.50	-3	4,120	-0.07%
2019/08/13	1	45.45	0	0.00	45.40	1	4,062	0.02%
2019/08/06	7	45.65	0	0.00	45.65	7	4,015	0.17%
2019/08/05	0	0.00	1	45.90	45.85	-1	4,033	-0.02%
2019/08/02	1	45.90	0	0.00	45.90	1	4,040	0.02%
2019/07/30	2	46.05	11	46.64	46.00	-9	4,175	-0.22%
2019/07/29	12	46.58	0	0.00	46.50	12	4,351	0.28%
2019/07/26	0	0.00	2	46.00	46.00	-2	4,307	-0.05%
2019/07/22	1	46.90	1	47.00	46.80	0	4,266	0.00%
2019/07/12	0	0.00	2	45.20	45.15	-2	4,357	-0.05%
2019/07/11	0	0.00	5	45.15	45.15	-5	4,536	-0.11%
2019/07/09	0	0.00	16	45.45	45.45	-16	4,723	-0.34%
2019/07/04	1	45.10	0	0.00	45.05	1	4,961	0.02%
2019/07/03	1	45.15	0	0.00	45.20	1	5,084	0.02%
2019/06/28	3	45.65	0	0.00	45.30	3	5,252	0.06%
2019/06/26	16	46.37	0	0.00	46.40	16	5,218	0.31%
2019/06/25	0	0.00	4	46.53	46.75	-4	5,301	-0.08%
2019/06/20	4	46.00	0	0.00	45.80	4	5,183	0.08%
2019/06/19	0	0.00	1	45.65	45.80	-1	5,252	-0.02%
2019/06/18	0	0.00	17	45.99	46.00	-17	5,337	-0.32%
2019/06/17	0	0.00	4	46.00	45.85	-4	5,770	-0.07%
2019/06/14	45	45.57	45	45.50	45.50	0	5,918	0.00%
2019/06/13	1	44.95	4	45.05	45.15	-3	5,961	-0.05%
2019/06/12	0	0.00	1	45.20	44.90	-1	6,029	-0.02%
2019/06/11	9	44.93	0	0.00	45.00	9	6,142	0.15%
2019/05/31	0	0.00	2	44.20	44.05	-2	6,207	-0.03%
2019/05/29	0	0.00	1	43.95	44.15	-1	6,355	-0.02%
2019/05/27	1	43.85	0	0.00	43.90	1	6,417	0.02%
2019/05/23	13	44.13	2	45.45	44.05	11	6,541	0.17%
2019/05/22	10	44.50	15	44.55	44.65	-5	6,421	-0.08%
2019/05/20	0	0.00	25	44.34	43.95	-25	6,497	-0.38%
2019/05/17	0	0.00	10	43.95	43.90	-10	6,483	-0.15%
2019/05/16	0	0.00	2	44.00	43.90	-2	6,588	-0.03%
2019/05/15	5	43.90	0	0.00	43.90	5	6,684	0.07%
2019/05/14	40	43.87	0	0.00	43.80	40	6,884	0.58%
2019/05/13	0	0.00	2	43.80	43.70	-2	7,035	-0.03%
2019/05/10	0	0.00	100	43.85	43.85	-100	7,139	-1.40%
2019/05/09	2	43.90	12	43.84	43.85	-10	7,167	-0.14%
2019/05/07	11	44.35	1	44.45	44.25	10	7,231	0.14%
2019/05/06	101	44.75	0.1	44.50	44.40	100.9	7,482	1.35%	大買/
2019/04/23	2	43.80	1	43.75	43.80	1	7,892	0.01%
2019/04/19	0	0.00	1	43.65	43.70	-1	8,131	-0.01%
2019/04/17	1	43.80	0	0.00	43.95	1	8,424	0.01%
2019/04/12	1	43.80	0	0.00	44.00	1	9,087	0.01%
2019/04/09	1	44.35	0	0.00	44.20	1	9,093	0.01%
2019/04/08	0	0.00	27	45.40	44.80	-27	9,010	-0.30%
2019/04/03	0	0.00	6	45.40	45.70	-6	8,951	-0.07%
2019/04/02	1	45.55	1	45.60	45.55	0	9,222	0.00%
2019/03/28	3	44.92	1	44.95	44.95	2	9,955	0.02%
2019/03/27	31	46.84	4	45.86	45.55	27	9,886	0.27%
2019/03/26	6	46.05	3	45.98	45.55	3	9,681	0.03%
2019/03/25	0	0.00	8	45.68	45.95	-8	9,644	-0.08%
2019/03/22	4	46.58	0	0.00	46.15	4	9,617	0.04%
2019/03/21	1	47.85	5	47.53	46.80	-4	9,505	-0.04%
2019/03/20	2	46.63	1	47.10	47.25	1	9,335	0.01%
2019/03/19	0	0.00	1	45.20	45.30	-1	8,875	-0.01%
2019/03/18	3	44.10	7	44.09	44.65	-4	8,758	-0.05%
2019/03/14	2	43.25	1	43.25	43.40	1	8,673	0.01%
2019/03/13	7	43.31	0	0.00	43.15	7	8,653	0.08%
2019/03/12	0	0.00	1	43.85	43.50	-1	8,700	-0.01%
2019/03/05	1	44.45	0	0.00	44.10	1	9,506	0.01%
2019/03/04	0	0.00	2	44.45	44.70	-2	9,893	-0.02%
2019/02/27	1	44.00	0	0.00	44.00	1	10,492	0.01%
2019/02/22	4	43.65	0	0.00	43.60	4	10,647	0.04%
2019/02/21	0	0.00	30	43.80	43.80	-30	10,561	-0.28%
2019/02/20	0	0.00	1	43.75	44.05	-1	10,551	-0.01%
2019/02/19	1	44.30	0	0.00	43.85	1	10,492	0.01%
2019/02/14	1	45.00	0	0.00	44.55	1	10,780	0.01%
2019/02/13	1	46.05	7	45.73	45.65	-6	10,803	-0.06%
2019/02/12	8	44.89	12	44.73	45.55	-4	10,689	-0.04%
2019/02/11	2	43.95	0	0.00	43.95	2	10,492	0.02%
2019/01/29	1	43.55	0	0.00	43.65	1	10,456	0.01%
2019/01/25	11	44.30	0	0.00	43.85	11	10,632	0.10%
2019/01/16	0	0.00	7	47.60	46.80	-7	11,832	-0.06%
2019/01/11	14	47.13	10	47.40	47.55	4	12,817	0.03%
2019/01/10	2	47.25	6	47.35	46.75	-4	13,226	-0.03%
2019/01/09	14	46.82	1	46.50	47.20	13	13,256	0.10%
2019/01/08	20	46.70	15	46.35	46.80	5	13,112	0.04%
2019/01/07	7	45.00	25	44.73	45.00	-18	12,778	-0.14%
2019/01/04	23	43.81	2	43.90	43.80	21	12,633	0.17%
2019/01/02	1	42.55	1	42.45	42.40	0	12,962	0.00%
2018/12/25	1	41.85	1	41.65	41.85	0	14,400	0.00%
2018/12/24	5	42.34	3	43.65	42.00	2	14,374	0.01%
2018/12/22	32	43.60	32	43.85	43.35	0	14,453	0.00%
2018/12/21	1	43.95	2	43.90	42.85	-1	14,682	-0.01%
2018/12/14	1	42.35	0	0.00	42.30	1	16,742	0.01%
2018/12/11	0	0.00	4	42.05	42.05	-4	17,110	-0.02%
2018/12/10	2	41.50	2	41.70	42.00	0	17,110	0.00%
2018/12/07	1	42.00	1	41.75	42.00	0	17,289	0.00%
2018/12/06	4	41.60	2	41.60	42.00	2	17,399	0.01%
2018/12/05	3	42.38	1	42.45	42.35	2	17,502	0.01%
2018/12/04	3	43.35	1	43.55	43.05	2	17,561	0.01%
2018/12/03	4	43.49	11	43.50	43.50	-7	17,574	-0.04%
2018/11/30	1	42.70	1	43.50	42.70	0	17,586	0.00%
2018/11/29	10	43.45	5	43.55	42.85	5	17,471	0.03%
2018/11/28	11	41.43	8	41.62	42.00	3	17,670	0.02%
2018/11/27	0	0.00	2	41.78	42.05	-2	17,497	-0.01%
2018/11/26	10	42.45	17	40.75	43.00	-7	17,106	-0.04%
2018/11/23	1	42.95	6	43.08	42.95	-5	16,518	-0.03%
2018/11/22	4	42.98	4	42.98	42.80	0	16,619	0.00%
2018/11/21	5	43.49	2	43.73	43.55	3	16,659	0.02%
2018/11/20	1	44.40	1	44.65	44.40	0	16,773	0.00%
2018/11/16	1	44.90	2	44.88	44.65	-1	17,340	-0.01%
2018/11/15	1	44.70	1	45.70	44.85	0	17,387	0.00%
2018/11/14	3	45.90	3	46.07	45.10	0	17,459	0.00%
2018/11/13	4	43.46	4	43.15	45.45	0	17,434	0.00%
2018/11/09	13	45.76	12	46.25	45.80	1	17,949	0.01%
2018/11/08	2	45.50	2	45.65	45.50	0	18,561	0.00%
2018/11/07	1	45.00	1	44.65	45.00	0	18,827	0.00%
2018/11/06	1	45.40	1	46.30	44.80	0	19,151	0.00%
2018/11/05	1	45.50	1	45.80	45.50	0	19,218	0.00%
2018/11/02	11	45.70	4	46.01	45.35	7	19,466	0.04%
2018/11/01	5	44.84	6.1	44.39	44.90	-1.1	19,434	-0.01%
2018/10/31	7	43.61	7	44.04	43.40	0	19,750	0.00%
2018/10/30	5	43.20	1	43.80	43.15	4	19,967	0.02%
2018/10/29	1	43.25	2	44.38	43.25	-1	19,877	-0.01%
2018/10/26	8	43.66	8	43.74	43.30	0	19,683	0.00%
2018/10/25	8	43.50	3	43.87	43.20	5	19,475	0.03%
2018/10/24	24	47.03	0.2	46.95	46.95	23.8	19,131	0.12%
2018/10/23	0	0.00	3	50.87	50.90	-3	18,589	-0.02%
2018/10/22	5.1	51.94	29	52.60	51.30	-23.9	18,459	-0.13%
2018/10/19	9	49.72	28.1	50.42	51.30	-19.1	18,041	-0.11%
2018/10/18	28	47.17	12	47.44	48.60	16	17,362	0.09%
2018/10/17	7	47.91	5	46.70	46.00	2	16,799	0.01%
2018/10/16	5	47.53	9	47.74	47.80	-4	16,704	-0.02%
2018/10/15	3	48.58	3	47.80	47.30	0	16,678	0.00%
2018/10/12	10	46.71	6	46.31	47.05	4	16,635	0.02%
2018/10/11	5	45.53	6	45.73	45.25	-1	16,853	-0.01%
2018/10/09	1	47.85	2.3	48.84	50.20	-1.3	16,566	-0.01%
2018/10/08	22	49.57	3	49.83	49.00	19	16,293	0.12%
2018/10/04	21	50.80	27	50.76	51.30	-6	15,838	-0.04%
2018/10/03	54	52.93	91	49.90	49.00	-37	15,498	-0.24%
2018/10/01	3	53.03	3.6	52.70	53.10	-0.6	14,804	0.00%
2018/09/28	12	53.61	12	53.75	53.50	0	14,574	0.00%
2018/09/27	11	52.96	12	51.54	54.80	-1	14,303	-0.01%
2018/09/26	11	52.39	12	52.61	52.00	-1	14,006	-0.01%
2018/09/25	37	53.93	5	54.60	54.00	32	13,820	0.23%
2018/09/21	10	52.80	16	52.46	53.20	-6	13,491	-0.04%
2018/09/20	18	51.36	31	50.68	52.50	-13	13,152	-0.10%
2018/09/19	13	49.24	18	49.29	50.30	-5	12,459	-0.04%
2018/09/18	2	46.60	0	0.00	46.60	2	11,924	0.02%
2018/09/17	0	0.00	2	44.90	44.80	-2	11,743	-0.02%
2018/09/14	10	44.23	0	0.00	44.15	10	11,835	0.08%
2018/09/12	1	45.15	4	44.29	44.40	-3	11,834	-0.03%
2018/09/11	0	0.00	1	42.55	43.75	-1	11,729	-0.01%
2018/09/10	3	42.45	9	42.29	42.15	-6	11,960	-0.05%
2018/09/05	1	43.20	1	43.45	43.60	0	12,709	0.00%
2018/09/03	1	43.25	3	44.92	43.00	-2	12,843	-0.02%
2018/08/31	2	46.40	0	0.00	46.40	2	12,800	0.02%
2018/08/30	0	0.00	22	46.40	46.40	-22	12,881	-0.17%
2018/08/29	5	46.65	0	0.00	46.40	5	13,091	0.04%
2018/08/28	0	0.00	5	47.01	47.00	-5	13,420	-0.04%
2018/08/27	7	45.57	0	0.00	45.50	7	14,187	0.05%
2018/08/24	7	45.91	2	45.60	45.50	5	14,879	0.03%
2018/08/23	21	49.08	42	49.31	49.10	-21	14,732	-0.14%
2018/08/22	45	49.04	4	49.45	49.00	41	14,544	0.28%
2018/08/20	1	48.35	0	0.00	48.35	1	14,206	0.01%
2018/08/17	3	48.38	102	48.50	47.70	-99	14,116	-0.70%	大賣/
2018/08/16	8	47.94	6	47.55	47.55	2	14,007	0.01%
2018/08/15	102	48.00	5	48.78	48.65	97	13,820	0.70%	大買/
2018/08/14	17	47.07	4	46.91	48.60	13	13,596	0.10%
2018/08/13	4	44.75	4	44.33	44.20	0	12,965	0.00%
2018/08/10	1	43.50	3	44.67	44.45	-2	12,769	-0.02%
2018/08/09	3	43.10	2	42.60	43.05	1	12,528	0.01%
2018/08/08	3	43.65	3	43.80	42.30	0	12,499	0.00%
2018/08/07	1	42.65	1	42.60	42.55	0	12,519	0.00%
2018/08/06	0	0.00	3	41.37	43.20	-3	12,948	-0.02%
2018/08/03	2	40.00	3	39.95	39.90	-1	12,645	-0.01%
2018/07/26	1	38.50	0	0.00	38.60	1	13,125	0.01%
2018/07/25	0	0.00	2	38.15	38.05	-2	13,286	-0.02%
2018/07/24	1	37.25	0	0.00	37.30	1	13,648	0.01%
2018/07/19	0	0.00	49	38.87	38.40	-49	14,329	-0.34%
2018/07/18	13	38.58	17	38.75	39.05	-4	14,832	-0.03%
2018/07/17	9	38.57	4	38.91	38.75	5	15,220	0.03%
2018/07/13	13	37.05	0	0.00	36.70	13	15,513	0.08%
2018/07/12	0	0.00	1	36.45	36.50	-1	15,573	-0.01%
2018/07/10	4	36.64	0	0.00	37.10	4	15,879	0.03%
2018/07/09	28	36.42	0	0.00	36.95	28	15,965	0.18%
2018/07/06	10	36.00	1	35.95	36.05	9	16,078	0.06%
2018/07/05	7	37.06	3	36.20	36.05	4	16,341	0.02%
2018/07/04	6	36.40	6	36.55	37.10	0	16,748	0.00%
2018/07/03	4	36.08	8	36.21	35.75	-4	17,135	-0.02%
2018/07/02	6	36.74	0	0.00	36.40	6	17,310	0.03%
2018/06/29	1	36.45	7	36.43	36.25	-6	17,751	-0.03%
2018/06/28	2	36.50	1	36.65	36.15	1	18,103	0.01%
2018/06/25	1	36.45	1.5	36.57	36.50	-0.5	18,113	0.00%
2018/06/22	4	37.83	3	37.87	37.60	1	18,084	0.01%
2018/06/21	3	38.73	3	39.00	38.80	0	18,300	0.00%
2018/06/20	1	39.80	4	39.85	38.60	-3	18,450	-0.02%
2018/06/19	8	40.72	9	40.62	39.75	-1	18,457	-0.01%
2018/06/15	2	38.90	5	39.62	40.00	-3	18,233	-0.02%
2018/06/14	16	39.94	14	39.58	38.20	2	17,948	0.01%
2018/06/13	6	37.92	8	38.44	38.90	-2	17,594	-0.01%
2018/06/12	4	37.20	8	37.58	37.65	-4	17,398	-0.02%
2018/06/11	9	37.03	20	37.38	36.85	-11	17,491	-0.06%
2018/06/08	11	38.66	5	38.64	37.95	6	17,661	0.03%
2018/06/07	6	38.11	4	38.09	37.85	2	17,384	0.01%
2018/06/06	2	37.75	9	38.02	38.00	-7	17,431	-0.04%
2018/06/05	35	37.87	48	37.76	37.50	-13	17,499	-0.07%
2018/06/04	47	37.86	35	37.88	37.60	12	17,321	0.07%
2018/06/01	23	34.42	25	34.54	35.70	-2	16,652	-0.01%
2018/05/31	0	0.00	1	32.70	32.50	-1	16,198	-0.01%
2018/05/29	0	0.00	13	32.30	32.75	-13	17,850	-0.07%
2018/05/28	5	32.10	4	32.10	31.90	1	18,877	0.01%
2018/05/24	0	0.00	2	32.55	32.60	-2	19,129	-0.01%
2018/05/23	8	32.60	1	32.05	32.55	7	19,353	0.04%
2018/05/22	3	32.70	75	33.41	32.60	-72	19,394	-0.37%
2018/05/21	2	33.75	2	33.65	33.50	0	19,442	0.00%
2018/05/18	0	0.00	6	34.18	33.60	-6	19,370	-0.03%
2018/05/17	1	34.30	3	33.90	33.85	-2	19,265	-0.01%
2018/05/16	3	33.80	1	33.80	33.80	2	19,165	0.01%
2018/05/15	11	34.15	2	34.25	34.00	9	19,094	0.05%
2018/05/14	98	35.23	4	33.78	33.35	94	18,926	0.50%
2018/05/11	4	34.34	0	0.00	34.80	4	18,371	0.02%
2018/05/10	3	34.05	6	34.05	34.10	-3	18,209	-0.02%
2018/05/09	4	33.85	0.4	33.75	33.90	3.6	18,001	0.02%
2018/05/08	0	0.00	2	32.93	33.50	-2	17,997	-0.01%
2018/05/07	1	33.25	0	0.00	33.25	1	17,972	0.01%
2018/05/04	3	32.80	0	0.00	32.25	3	17,775	0.02%
2018/05/03	2	33.00	0	0.00	32.75	2	17,692	0.01%
2018/05/02	1	33.70	3	33.77	33.80	-2	17,796	-0.01%
2018/04/30	1	33.85	1	33.40	34.00	0	17,715	0.00%
2018/04/27	6	31.93	9	32.39	32.80	-3	17,368	-0.02%
2018/04/26	0	0.00	1	31.30	31.75	-1	17,300	-0.01%
2018/04/25	2	32.23	7	32.04	32.40	-5	17,058	-0.03%
2018/04/24	4	32.23	1	32.50	31.35	3	16,798	0.02%
2018/04/23	5	34.55	0	0.00	34.75	5	16,371	0.03%
2018/04/20	2	32.68	10	33.32	32.70	-8	15,968	-0.05%
2018/04/19	7	33.29	1	32.60	33.20	6	15,831	0.04%
2018/04/17	7	30.43	7	30.46	30.05	0	15,607	0.00%
2018/04/13	0	0.00	1	31.60	31.35	-1	16,144	-0.01%
2018/04/12	2	32.05	4	31.81	31.75	-2	16,733	-0.01%
2018/04/11	15	31.84	432	31.62	32.40	-417	17,304	-2.41%	大賣/鉅額交易
2018/04/10	31	32.80	39	31.73	31.60	-8	17,095	-0.05%
2018/04/09	8	31.46	61	30.87	32.50	-53	16,695	-0.32%
2018/04/03	17	30.82	11	30.44	30.45	6	16,402	0.04%
2018/04/02	460	31.22	8	30.67	30.65	452	16,248	2.78%	大買/鉅額交易
2018/03/31	0	0.00	5	29.81	29.70	-5	15,958	-0.03%
2018/03/30	6	29.14	3	28.62	29.00	3	15,797	0.02%
2018/03/29	3	27.95	0	0.00	27.85	3	15,592	0.02%
2018/03/28	1	27.70	0	0.00	27.70	1	15,615	0.01%
2018/03/26	4	27.25	4	27.01	26.80	0	15,503	0.00%
2018/03/23	3	28.00	1	28.55	28.25	2	15,275	0.01%
2018/03/22	3	28.55	3.8	28.90	29.05	-0.8	15,103	-0.01%
2018/03/21	11	28.75	11	28.51	28.50	0	14,990	0.00%
2018/03/20	1	29.00	1	28.60	28.60	0	14,864	0.00%
2018/03/16	3	29.40	3	29.55	28.90	0	14,564	0.00%
2018/03/15	7	29.55	7	29.62	29.40	0	14,478	0.00%
2018/03/14	0	0.00	1	30.00	29.75	-1	14,263	-0.01%
2018/03/13	0	0.00	5.3	28.42	28.45	-5.3	13,827	-0.04%
2018/03/12	1	27.95	37	27.90	28.80	-36	13,710	-0.26%
2018/03/09	37	27.57	1	27.75	27.50	36	13,492	0.27%
2018/03/08	2	28.78	1	28.85	28.60	1	13,144	0.01%
2018/03/07	20	28.51	20	28.53	27.95	0	12,914	0.00%
2018/03/06	22	28.88	43	28.78	28.80	-21	12,618	-0.17%
2018/03/05	39	29.82	19	29.97	29.40	20	12,248	0.16%
2018/03/02	14	28.41	8	27.69	28.80	6	11,497	0.05%
2018/03/01	7	26.72	20	27.36	27.70	-13	10,438	-0.12%
2018/02/27	0	0.00	11	24.99	25.20	-11	9,336	-0.12%
2018/02/26	12	25.55	7	25.86	25.35	5	9,170	0.05%
2018/02/23	7	25.35	39	25.60	25.00	-32	8,916	-0.36%
2018/02/22	8	24.78	33	24.70	24.50	-25	8,601	-0.29%
2018/02/21	30	24.50	2	24.10	24.50	28	8,393	0.33%
2018/02/09	10	22.00	0	0.00	21.95	10	8,075	0.12%
2018/02/07	2	22.00	0	0.00	22.00	2	8,097	0.02%
2018/02/06	0	0.00	10	21.70	21.30	-10	8,053	-0.12%
2018/02/05	1	23.05	0	0.00	23.05	1	7,867	0.01%
2018/02/01	2	23.85	0	0.00	23.75	2	7,852	0.03%
2018/01/31	8	23.45	0	0.00	24.40	8	7,812	0.10%
2018/01/30	0	0.00	10	23.50	23.65	-10	7,702	-0.13%
2018/01/26	10	24.10	48	24.39	24.20	-38	7,752	-0.49%
2018/01/25	61	24.61	58	24.58	24.60	3	8,332	0.04%
2018/01/24	50	23.77	2	23.85	24.00	48	8,182	0.59%
2018/01/22	1	23.50	0	0.00	23.55	1	7,906	0.01%
2018/01/18	0	0.00	1	23.85	23.85	-1	7,725	-0.01%
2018/01/17	0	0.00	3	23.75	24.00	-3	7,678	-0.04%
2018/01/16	14	24.85	0	0.00	24.75	14	7,543	0.19%
2018/01/15	2	24.73	5	24.85	24.90	-3	7,515	-0.04%
2018/01/12	13	25.30	1	25.15	24.90	12	7,532	0.16%
2018/01/11	6	25.18	10	25.00	25.20	-4	7,472	-0.05%
2018/01/10	30	25.59	11	25.31	25.30	19	7,221	0.26%
2018/01/09	12	24.97	23	25.20	24.80	-11	6,780	-0.16%
2018/01/08	11	24.43	6.1	24.72	24.85	4.9	6,332	0.08%
2018/01/05	23	23.25	33	23.26	23.50	-10	5,586	-0.18%
2018/01/03	2	22.25	4	21.94	21.90	-2	4,714	-0.04%
2018/01/02	7	22.36	4	22.25	22.00	3	4,589	0.07%

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

凱基-豐中券商分點個股進出
凱基-豐中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

凱基-豐中 券商分點個股進出 凱基-豐中 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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析