大成鋼 (2027)-群益金鼎-崇德券商分點個股進出

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
37.15
漲跌
▲0.50
漲幅
+1.36%
成交量
4,625張
產業
上市鋼鐵類股
1794人加入追蹤

立即追蹤
本地時間:14:30(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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	0	37.00	37.15	0	6,706	0.00%
2024/05/09	0	0.00	0.4	36.85	36.65	-0.4	6,672	-0.01%
2024/05/08	5	36.90	0	0.00	37.15	5	6,657	0.08%
2024/05/07	1	37.05	0	0.00	37.20	1	6,640	0.02%
2024/05/06	1	37.15	2	37.10	37.15	-1	6,575	-0.02%
2024/05/03	0	37.25	0	0.00	37.30	0	6,538	0.00%
2024/05/02	0	0.00	4	37.54	37.60	-4	6,489	-0.06%
2024/04/30	0	0.00	1	37.05	36.80	-1	6,401	-0.02%
2024/04/29	3	36.82	8.2	37.13	37.25	-5.2	6,371	-0.08%
2024/04/26	5.1	36.70	0.1	36.70	36.65	5	6,315	0.08%
2024/04/25	0	0.00	39.3	36.80	36.65	-39.3	6,293	-0.62%
2024/04/24	3	37.28	0.3	37.25	37.10	2.8	6,260	0.04%
2024/04/23	1	37.95	0	37.75	37.80	1	6,238	0.02%
2024/04/22	2.1	37.56	0	0.00	37.60	2.1	6,242	0.03%
2024/04/19	6.7	37.59	0	0.00	37.70	6.7	6,156	0.11%
2024/04/18	7	37.93	10	38.05	37.80	-3	5,910	-0.05%
2024/04/16	2	36.60	0	0.00	36.70	2	5,459	0.04%
2024/04/15	0	0.00	1	36.86	36.70	-1	5,378	-0.02%
2024/04/12	2	36.58	4.2	36.50	36.50	-2.2	5,281	-0.04%
2024/04/11	0	0.00	3	36.70	36.65	-3	5,268	-0.06%
2024/04/10	0.2	37.08	0.1	37.10	37.00	0	5,292	0.00%
2024/04/09	7.1	37.59	17	37.51	37.50	-10	5,222	-0.19%
2024/04/03	0.1	36.25	0	0.00	36.10	0.1	5,001	0.00%
2024/04/02	11.1	36.09	2	36.55	36.10	9.1	4,885	0.19%
2024/04/01	13	36.57	0	0.00	36.40	13	4,908	0.26%
2024/03/29	12.1	36.44	60.5	36.50	36.50	-48.4	4,878	-0.99%
2024/03/28	0	0.00	15.2	37.16	37.10	-15.2	4,763	-0.32%
2024/03/27	0	0.00	3	36.50	36.65	-3	4,780	-0.06%
2024/03/26	0.3	36.52	0	36.20	36.45	0.2	4,921	0.00%
2024/03/25	3.1	36.69	0	0.00	36.70	3.1	5,151	0.06%
2024/03/22	0.1	37.50	0	0.00	37.10	0.1	5,369	0.00%
2024/03/21	61	36.84	30	37.06	37.15	31	5,672	0.55%
2024/03/20	0.2	36.51	6	36.65	36.40	-5.8	6,326	-0.09%
2024/03/19	0	0.00	1.3	36.49	36.30	-1.3	6,232	-0.02%
2024/03/18	1	35.75	0	0.00	35.90	1	6,169	0.02%
2024/03/14	0	0.00	3.7	36.21	36.30	-3.7	6,131	-0.06%
2024/03/13	2.2	35.51	1.2	35.52	35.70	1	6,124	0.02%
2024/03/11	0	0.00	1	35.60	35.60	-1	6,087	-0.02%
2024/03/08	5	35.60	0	0.00	35.45	5	6,111	0.08%
2024/03/07	4.1	35.63	0	0.00	35.85	4.1	6,149	0.07%
2024/03/05	0.4	35.90	0	0.00	36.00	0.4	6,241	0.01%
2024/03/04	0.6	36.00	4.4	35.91	35.85	-3.8	6,250	-0.06%
2024/02/29	10.2	35.80	0	0.00	35.90	10.2	6,305	0.16%
2024/02/27	0.1	35.90	0	0.00	35.80	0.1	6,304	0.00%
2024/02/26	1.1	36.25	0	0.00	36.15	1.1	6,298	0.02%
2024/02/23	0.1	36.35	2	36.30	36.20	-2	6,355	-0.03%
2024/02/22	0.2	36.40	0	0.00	36.45	0.2	6,445	0.00%
2024/02/21	2	36.50	1	36.40	36.30	1	6,463	0.02%
2024/02/20	0.1	36.66	0	0.00	36.40	0.1	6,548	0.00%
2024/02/15	0.1	36.10	0.2	36.05	36.20	-0.1	6,797	0.00%
2024/02/05	6.1	36.39	0	0.00	36.35	6.1	6,770	0.09%
2024/02/02	0.1	36.90	0	0.00	36.80	0.1	6,742	0.00%
2024/02/01	1	36.95	0	0.00	37.00	1	6,764	0.01%
2024/01/31	5.1	36.95	0	0.00	37.10	5.1	6,760	0.07%
2024/01/30	1	37.00	1	36.95	36.95	0	6,760	0.00%
2024/01/29	1	37.35	0	0.00	37.40	1	6,774	0.01%
2024/01/25	0.1	37.20	2	37.20	37.20	-1.9	6,835	-0.03%
2024/01/24	0	0.00	1	37.45	37.25	-1	6,855	-0.01%
2024/01/23	2	36.93	0	0.00	37.00	2	6,875	0.03%
2024/01/22	0.1	36.75	0	0.00	36.70	0.1	6,892	0.00%
2024/01/19	1	36.50	0	0.00	36.60	1	6,889	0.01%
2024/01/17	0.1	36.90	7	36.73	36.50	-6.9	6,886	-0.10%
2024/01/11	5	37.35	0	0.00	37.40	5	6,788	0.07%
2024/01/10	9.1	37.48	2	37.45	37.50	7.1	6,933	0.10%
2024/01/09	5	38.40	0	0.00	38.30	5	6,862	0.07%
2024/01/08	0	38.95	0	0.00	38.95	0	6,838	0.00%
2024/01/05	0.1	38.95	0.1	38.95	39.00	0.1	6,857	0.00%
2024/01/04	0	0.00	4	39.00	39.10	-4	6,870	-0.06%
2024/01/03	1	39.55	0	0.00	39.25	1	6,890	0.01%
2024/01/02	1	39.60	2	39.55	39.65	-1	6,866	-0.01%
2023/12/29	2	39.35	0	0.00	39.60	2	6,809	0.03%
2023/12/28	0.1	39.33	0	39.20	39.50	0.1	6,803	0.00%
2023/12/27	1	39.40	1	39.50	39.35	0	6,814	0.00%
2023/12/26	1.1	39.41	7	39.59	39.50	-5.9	6,754	-0.09%
2023/12/25	0.1	39.65	9	39.66	39.45	-9	6,760	-0.13%
2023/12/22	3.1	39.17	0	0.00	39.20	3.1	6,693	0.05%
2023/12/21	3.1	39.44	2	39.55	39.35	1.1	6,577	0.02%
2023/12/20	5	39.82	5.4	39.87	39.70	-0.4	6,433	-0.01%
2023/12/19	20.1	39.24	12	39.17	39.70	8.1	6,198	0.13%
2023/12/18	9.1	39.94	3.1	40.14	39.75	6	5,956	0.10%
2023/12/15	3	40.15	11.9	39.95	39.55	-8.9	5,561	-0.16%
2023/12/14	2	38.35	1.2	38.45	38.20	0.8	4,839	0.02%
2023/12/13	0.1	38.05	2	38.20	38.00	-2	5,071	-0.04%
2023/12/12	1.1	38.40	0	0.00	38.35	1.1	5,345	0.02%
2023/12/11	1.2	38.53	2	38.70	38.40	-0.9	5,332	-0.02%
2023/12/08	2	38.33	0	0.00	38.40	2	5,310	0.04%
2023/12/07	3	39.03	1	38.90	38.80	2	5,187	0.04%
2023/12/06	0.2	39.10	6.4	39.16	39.15	-6.2	5,176	-0.12%
2023/12/05	3.1	38.97	60	39.20	38.95	-56.9	5,154	-1.10%
2023/12/04	1	38.55	11	39.23	39.25	-10	5,231	-0.19%
2023/12/01	2.1	38.87	2	39.10	38.85	0.1	5,216	0.00%
2023/11/30	1.4	38.38	1	38.30	38.65	0.4	5,124	0.01%
2023/11/29	1	38.50	0	0.00	38.50	1	5,235	0.02%
2023/11/28	0	0.00	2	38.53	38.65	-2	5,256	-0.04%
2023/11/27	2	38.08	1	38.05	38.10	1	5,263	0.02%
2023/11/24	4	38.44	20.5	38.40	38.35	-16.5	5,258	-0.31%
2023/11/22	5	38.57	4	38.60	38.60	1	5,234	0.02%
2023/11/21	2	38.20	8	38.51	38.50	-6	5,185	-0.12%
2023/11/20	1	38.00	0	0.00	38.05	1	5,091	0.02%
2023/11/17	1	37.90	2	38.15	38.10	-1	5,070	-0.02%
2023/11/16	3	37.93	24.1	38.11	38.15	-21.1	5,020	-0.42%
2023/11/15	0	0.00	2	37.00	37.05	-2	4,845	-0.04%
2023/11/14	10	36.30	0	0.00	36.50	10	4,922	0.20%
2023/11/13	2	36.65	0.4	36.80	36.60	1.6	4,976	0.03%
2023/11/09	0.1	37.35	2.1	37.35	37.30	-2	5,274	-0.04%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/07	0	37.00	0	0.00	37.30	0	5,589	0.00%
2023/11/06	2	37.15	0	0.00	37.15	2	5,629	0.04%
2023/11/03	0	0.00	7	37.30	37.30	-7	5,708	-0.12%
2023/10/31	0.2	36.90	0	0.00	37.05	0.2	5,851	0.00%
2023/10/30	0	36.90	0	0.00	37.10	0	6,064	0.00%
2023/10/25	0	0.00	1	36.85	36.90	-1	7,181	-0.01%
2023/10/20	0.4	36.35	0	0.00	36.15	0.4	8,419	0.00%
2023/10/18	0	0.00	2	37.00	36.65	-2	8,901	-0.02%
2023/10/17	0	0.00	0.1	37.30	37.20	-0.1	9,190	0.00%
2023/10/13	0.2	37.50	0	0.00	37.50	0.2	9,418	0.00%
2023/10/12	0.1	37.15	2	37.40	37.40	-1.9	9,474	-0.02%
2023/10/11	0	0.00	11	37.17	37.35	-11	9,524	-0.12%
2023/10/05	10	36.65	3	36.65	36.65	7	9,569	0.07%
2023/10/04	0.5	36.25	0	0.00	36.45	0.5	9,591	0.01%
2023/10/02	2	36.65	0	0.00	36.65	2	9,602	0.02%
2023/09/28	0	0.00	0	37.00	36.85	0	9,642	0.00%
2023/09/27	1	37.00	0	0.00	36.95	1	9,641	0.01%
2023/09/26	2.1	37.39	1	37.40	37.45	1.1	9,665	0.01%
2023/09/25	0	38.00	0	0.00	38.00	0	9,676	0.00%
2023/09/22	3	37.83	3	38.15	38.15	0	9,667	0.00%
2023/09/20	0.1	38.55	2	38.35	38.40	-1.9	9,623	-0.02%
2023/09/19	3	38.50	4	38.62	38.40	-1	9,625	-0.01%
2023/09/18	5.5	38.78	3.2	38.71	38.70	2.4	9,616	0.02%
2023/09/15	4.2	37.61	4.1	37.75	38.50	0.1	9,394	0.00%
2023/09/14	1	36.70	2	36.75	36.75	-1	9,158	-0.01%
2023/09/11	1	36.05	0	0.00	36.05	1	9,635	0.01%
2023/09/08	2	35.95	0	0.00	36.10	2	9,678	0.02%
2023/09/07	3.5	35.91	1	35.75	35.75	2.5	9,781	0.03%
2023/09/06	16	36.81	1	36.45	36.45	15	9,722	0.15%
2023/09/05	1	37.35	0.5	37.15	37.25	0.5	9,727	0.01%
2023/09/04	1.1	36.36	1	37.20	37.20	0.1	9,828	0.00%
2023/09/01	0.1	36.70	0	0.00	36.50	0.1	9,728	0.00%
2023/08/31	0.1	36.65	0	0.00	36.30	0.1	9,783	0.00%
2023/08/30	1.5	36.10	10	36.25	36.25	-8.5	10,015	-0.08%
2023/08/29	0.1	35.75	0	0.00	35.75	0.1	10,067	0.00%
2023/08/28	0.1	35.95	0	0.00	35.90	0.1	10,061	0.00%
2023/08/23	0.6	36.20	4	35.90	35.95	-3.4	10,120	-0.03%
2023/08/22	0	0.00	2	35.90	35.90	-2	10,143	-0.02%
2023/08/21	2.1	36.39	2	36.35	36.30	0.1	10,124	0.00%
2023/08/18	4	36.81	16.3	37.00	37.00	-12.3	10,110	-0.12%
2023/08/17	2	36.45	0	0.00	36.45	2	10,050	0.02%
2023/08/16	0.1	36.20	1	36.00	36.30	-0.9	10,040	-0.01%
2023/08/15	3.1	37.38	3	37.20	37.00	0.1	9,926	0.00%
2023/08/14	7.4	38.11	1	37.40	37.75	6.4	9,799	0.07%
2023/08/11	6	39.20	0	0.00	39.45	6	9,620	0.06%
2023/08/10	0.3	39.73	5	39.80	39.80	-4.7	9,544	-0.05%
2023/08/09	0.1	40.03	2	40.40	40.05	-1.9	9,515	-0.02%
2023/08/08	1	40.15	8	40.24	40.40	-7	9,482	-0.07%
2023/08/07	3	40.23	3	40.32	40.50	0	9,485	0.00%
2023/08/04	1	40.15	1.9	40.24	40.45	-0.9	9,448	-0.01%
2023/08/02	5	40.29	3	40.32	40.15	2	9,483	0.02%
2023/08/01	5.1	39.43	5	39.47	39.40	0.1	9,383	0.00%
2023/07/31	15.1	39.30	24	39.71	39.50	-8.9	9,346	-0.10%
2023/07/28	28.1	40.00	5	40.00	39.95	23.1	9,096	0.25%
2023/07/27	9	49.50	3	49.83	49.90	6	8,302	0.07%
2023/07/26	3	48.95	1	48.95	48.90	2	7,702	0.03%
2023/07/25	1.1	48.95	0	0.00	48.95	1.1	7,395	0.01%
2023/07/24	2	48.60	0	0.00	48.80	2	7,187	0.03%
2023/07/21	9	48.99	2	49.50	48.70	7	7,075	0.10%
2023/07/20	1	49.60	11	49.40	49.45	-10	6,883	-0.15%
2023/07/19	4.1	47.62	0	47.70	47.80	4.1	6,469	0.06%
2023/07/18	2	47.88	20	47.73	47.95	-18	6,483	-0.28%
2023/07/14	5	47.70	1	47.85	47.75	4	6,419	0.06%
2023/07/13	21	47.48	0	0.00	47.45	21	6,444	0.33%
2023/07/11	1	47.15	0	0.00	47.20	1	6,483	0.02%
2023/07/07	0	0.00	0	47.10	47.15	0	6,701	0.00%
2023/07/06	10	48.00	0	0.00	47.50	10	6,724	0.15%
2023/07/05	5	48.10	0	0.00	48.05	5	6,681	0.07%
2023/07/04	0.2	48.20	0.2	48.20	48.20	-0.1	6,685	0.00%
2023/07/03	0	0.00	1	48.00	47.95	-1	6,792	-0.01%
2023/06/29	10	47.60	0	0.00	47.35	10	6,857	0.15%
2023/06/27	0.1	47.90	5	47.90	47.45	-4.9	6,872	-0.07%
2023/06/26	0	0.00	0.2	47.60	47.60	-0.2	6,845	0.00%
2023/06/21	0.1	47.30	0	0.00	47.30	0.1	6,845	0.00%
2023/06/20	0.1	47.50	0.1	47.60	47.50	0	6,847	0.00%
2023/06/19	0.1	48.15	0	48.48	47.90	0.1	6,836	0.00%
2023/06/16	10.2	48.38	7	48.35	48.35	3.2	6,840	0.05%
2023/06/15	7.1	47.70	5.2	47.84	47.95	1.9	6,728	0.03%
2023/06/14	0.1	46.90	0	0.00	47.00	0.1	6,682	0.00%
2023/06/13	2.5	46.35	1	46.40	46.40	1.5	6,970	0.02%
2023/06/09	2.1	46.91	2	47.40	47.40	0.1	8,323	0.00%
2023/06/08	1.1	47.01	15	47.36	47.25	-14	8,588	-0.16%
2023/06/07	2.2	47.00	1	47.00	47.00	1.2	8,554	0.01%
2023/06/06	0.1	46.90	1	47.00	46.90	-1	8,634	-0.01%
2023/06/05	5	47.10	5	46.97	46.90	0	8,690	0.00%
2023/06/02	0	0.00	3	45.75	45.70	-3	8,633	-0.03%
2023/06/01	0.1	45.45	3	45.25	45.45	-3	8,797	-0.03%
2023/05/30	0	45.35	2	45.15	45.25	-2	8,776	-0.02%
2023/05/29	0.1	45.15	5	45.25	45.25	-5	8,852	-0.06%
2023/05/26	0	0.00	0	45.05	44.95	0	8,870	0.00%
2023/05/25	2.1	45.26	0	0.00	45.20	2.1	8,903	0.02%
2023/05/24	0	0.00	3	45.45	45.60	-3	8,931	-0.03%
2023/05/23	2	45.70	0	0.00	45.40	2	8,963	0.02%
2023/05/22	0	0.00	1	45.45	45.50	-1	8,960	-0.01%
2023/05/19	0	0.00	6	45.00	45.10	-6	9,005	-0.07%
2023/05/17	0.3	44.77	0	0.00	44.70	0.3	9,283	0.00%
2023/05/16	2	44.60	0	0.00	44.70	2	9,368	0.02%
2023/05/12	0	0.00	3	44.15	43.90	-3	9,421	-0.03%
2023/05/11	0	0.00	3	44.15	44.35	-3	9,425	-0.03%
2023/05/09	3	44.45	0	0.00	44.45	3	9,511	0.03%
2023/05/08	0	0.00	2	45.50	45.45	-2	9,438	-0.02%
2023/05/03	1	44.70	0.1	44.65	44.55	0.9	9,806	0.01%
2023/05/02	0	0.00	3	44.75	44.85	-3	9,999	-0.03%
2023/04/28	2	44.25	3	44.30	44.45	-1	10,123	-0.01%
2023/04/26	9	42.99	2	42.95	43.25	7	10,176	0.07%
2023/04/25	5.1	43.55	0	0.00	43.40	5.1	10,141	0.05%
2023/04/24	4	44.13	0	0.00	44.05	4	10,117	0.04%
2023/04/21	2	44.70	0	0.00	44.20	2	10,201	0.02%
2023/04/20	1	44.85	0	0.00	44.85	1	10,184	0.01%
2023/04/19	0	0.00	2	45.15	45.05	-2	10,215	-0.02%
2023/04/18	2	45.38	2	45.25	45.35	0	10,145	0.00%
2023/04/17	0	0.00	2	45.75	45.70	-2	10,104	-0.02%
2023/04/14	2	45.35	0	0.00	45.35	2	10,046	0.02%
2023/04/12	1	45.30	3	45.57	45.30	-2	10,044	-0.02%
2023/04/11	3	44.90	0	0.00	44.80	3	9,940	0.03%
2023/04/10	4.4	44.93	0	0.00	44.90	4.4	9,940	0.04%
2023/04/07	3	44.85	0	0.00	44.85	3	9,949	0.03%
2023/04/06	4.2	44.93	0	0.00	44.85	4.2	10,057	0.04%
2023/03/31	3.2	45.61	13	45.81	45.50	-9.9	10,114	-0.10%
2023/03/30	3.9	45.45	1	45.45	45.60	2.9	10,624	0.03%
2023/03/29	10.1	45.35	0	0.00	45.40	10.1	11,252	0.09%
2023/03/28	0.2	45.45	0	0.00	45.35	0.2	11,750	0.00%
2023/03/24	3.1	45.33	0	0.00	45.15	3.1	12,834	0.02%
2023/03/23	0.2	45.38	0	0.00	45.25	0.2	13,167	0.00%
2023/03/22	3.1	45.50	2	45.45	45.50	1.1	13,439	0.01%
2023/03/21	43.1	45.54	8	45.61	45.30	35.1	13,955	0.25%
2023/03/20	0.1	45.30	0	0.00	45.20	0.1	14,144	0.00%
2023/03/17	3.1	45.07	2	45.40	45.45	1.1	14,211	0.01%
2023/03/16	11.4	44.68	31.3	45.03	44.50	-19.9	14,219	-0.14%
2023/03/15	4	46.28	5	46.92	45.80	-1	14,140	-0.01%
2023/03/14	21.6	47.10	19.8	46.90	46.55	1.8	14,124	0.01%
2023/03/13	5.1	45.22	5	45.35	45.35	0.1	13,791	0.00%
2023/03/10	0	0.00	5	44.45	44.40	-5	13,477	-0.04%
2023/03/09	5.1	44.75	11.3	45.34	44.70	-6.3	13,485	-0.05%
2023/03/08	6.1	45.05	23	45.03	45.10	-17	13,415	-0.13%
2023/03/07	10	45.15	13	45.00	45.00	-3	13,319	-0.02%
2023/03/06	0	0.00	14	44.49	44.50	-14	13,125	-0.11%
2023/03/03	0.2	43.57	0	0.00	43.60	0.2	12,992	0.00%
2023/03/02	0.1	43.25	0	0.00	43.40	0.1	13,007	0.00%
2023/03/01	2	43.33	0	0.00	43.10	2	13,041	0.02%
2023/02/24	3	43.55	0	0.00	43.50	3	13,046	0.02%
2023/02/23	4.3	43.55	3	43.65	43.60	1.3	13,118	0.01%
2023/02/21	0.2	43.40	0	0.00	43.45	0.2	13,412	0.00%
2023/02/20	1	43.00	0	0.00	43.50	1	13,750	0.01%
2023/02/17	4.1	42.69	0	0.00	42.80	4.1	14,206	0.03%
2023/02/16	13.1	43.13	0	0.00	43.10	13.1	14,818	0.09%
2023/02/15	9	43.27	5	43.10	42.90	4	14,935	0.03%
2023/02/14	5	43.96	0	0.00	43.95	5	14,645	0.03%
2023/02/10	2	44.08	0	0.00	43.80	2	14,750	0.01%
2023/02/08	1	44.15	2	44.30	44.20	-1	14,944	-0.01%
2023/02/07	3	43.90	0	0.00	44.35	3	14,906	0.02%
2023/02/06	1	43.85	0	0.00	43.95	1	14,902	0.01%
2023/02/03	4	44.35	0	0.00	44.20	4	14,902	0.03%
2023/02/02	7	44.47	3	44.85	44.95	4	14,847	0.03%
2023/02/01	5	44.96	13	44.85	44.90	-8	14,751	-0.05%
2023/01/31	12.5	44.66	2	44.62	44.80	10.5	14,533	0.07%
2023/01/30	1	43.95	6	43.98	44.30	-5	14,397	-0.03%
2023/01/17	0	0.00	12	43.45	43.50	-12	14,281	-0.08%
2023/01/16	3	43.33	0	0.00	43.00	3	14,298	0.02%
2023/01/13	0	0.00	3	43.13	43.00	-3	14,313	-0.02%
2023/01/12	3	43.45	4.1	43.58	43.40	-1.1	14,410	-0.01%
2023/01/11	2	43.05	12	43.46	43.20	-10	14,393	-0.07%
2023/01/10	2	43.05	9	43.06	42.90	-7	14,346	-0.05%
2023/01/09	0	0.00	0	42.60	42.75	0	14,339	0.00%
2023/01/05	0	0.00	1	42.60	42.25	-1	14,714	-0.01%
2022/12/30	0	0.00	2	42.25	42.40	-2	14,786	-0.01%
2022/12/29	1.1	41.35	1	41.35	41.35	0	14,795	0.00%
2022/12/28	6	42.19	2	42.08	41.65	4	14,922	0.03%
2022/12/27	3	42.32	0	0.00	42.25	3	15,021	0.02%
2022/12/26	3	42.28	0	0.00	42.10	3	15,103	0.02%
2022/12/23	5	43.02	2	43.10	43.15	3	15,177	0.02%
2022/12/22	31	42.98	0	0.00	44.00	31	15,033	0.21%
2022/12/21	3	42.73	3	42.68	43.00	0	14,606	0.00%
2022/12/20	15	41.33	4.2	42.25	41.50	10.8	14,020	0.08%
2022/12/19	6.2	42.16	11	41.96	42.00	-4.8	13,648	-0.04%
2022/12/16	2.1	44.24	14	44.07	43.55	-11.9	13,086	-0.09%
2022/12/15	3	45.12	2	45.20	44.75	1	12,606	0.01%
2022/12/14	3	43.75	13	44.02	44.20	-10	12,315	-0.08%
2022/12/13	11	44.06	10.4	44.04	43.60	0.7	12,024	0.01%
2022/12/12	3.2	41.65	2.2	42.35	42.45	1	11,484	0.01%
2022/12/09	0	0.00	0.4	43.25	43.15	-0.4	11,255	0.00%
2022/12/08	0	43.09	0	0.00	43.20	0	11,166	0.00%
2022/12/07	0	0.00	3.3	43.08	43.10	-3.3	11,063	-0.03%
2022/12/06	7	43.16	2.2	43.52	42.80	4.8	10,897	0.04%
2022/12/05	16	42.68	28	42.28	43.30	-12	10,634	-0.11%
2022/12/02	2	40.55	0	0.00	40.50	2	9,993	0.02%
2022/12/01	0	0.00	3	40.83	40.50	-3	10,017	-0.03%
2022/11/30	2	40.35	2	40.30	40.25	0	9,943	0.00%
2022/11/28	0	0.00	3	39.80	39.55	-3	9,958	-0.03%
2022/11/25	2	40.25	1	40.40	40.00	1	10,050	0.01%
2022/11/24	3	40.05	0	0.00	40.05	3	10,023	0.03%
2022/11/22	0	39.80	0	39.90	39.80	0	10,063	0.00%
2022/11/21	0	0.00	2	40.08	40.15	-2	10,088	-0.02%
2022/11/18	4	40.84	2	40.00	39.90	2	10,079	0.02%
2022/11/17	2	41.05	0	40.95	41.10	2	9,984	0.02%
2022/11/16	10	41.40	0	0.00	40.85	10	9,873	0.10%
2022/11/15	2	41.40	21.1	41.43	41.30	-19.1	9,570	-0.20%
2022/11/14	32	40.76	9.1	40.79	40.80	22.9	9,242	0.25%
2022/11/11	0	0.00	3	39.63	39.25	-3	9,020	-0.03%
2022/11/10	1	39.45	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	1.1	39.60	39.60	-1.1	9,324	-0.01%
2022/11/08	7	39.54	4	39.46	39.45	3	9,820	0.03%
2022/11/07	1.1	39.34	11.1	39.22	39.40	-10	10,501	-0.10%
2022/11/04	5	37.36	2	37.43	37.45	3	10,317	0.03%
2022/11/03	1	37.60	0	0.00	37.70	1	10,263	0.01%
2022/11/02	0	38.30	2	37.85	38.05	-2	10,278	-0.02%
2022/11/01	2	37.40	0	0.00	37.60	2	10,259	0.02%
2022/10/31	2	37.90	5	37.35	37.75	-3	10,240	-0.03%
2022/10/27	0	0.00	0.1	38.50	38.85	-0.1	10,283	0.00%
2022/10/25	3.1	38.55	0	0.00	38.75	3.1	10,655	0.03%
2022/10/24	1	39.15	3	38.95	38.70	-2	10,661	-0.02%
2022/10/21	3	38.58	2	38.45	38.45	1	10,610	0.01%
2022/10/19	2	38.55	4	38.30	38.15	-2	10,544	-0.02%
2022/10/18	2	39.00	3	38.90	38.90	-1	10,689	-0.01%
2022/10/17	1	38.25	1	38.70	39.10	0	10,730	0.00%
2022/10/14	5	39.16	10	39.29	39.10	-5	10,733	-0.05%
2022/10/13	1	39.50	1	38.35	37.20	0	10,777	0.00%
2022/10/12	0	38.35	0	0.00	39.00	0	10,866	0.00%
2022/10/11	2	37.90	6	38.58	38.45	-4	10,944	-0.04%
2022/10/07	2	39.40	8	39.26	39.20	-6	10,890	-0.06%
2022/10/06	8	38.74	6	38.97	39.20	2	10,921	0.02%
2022/10/05	11	39.54	4	39.48	39.20	7	10,898	0.06%
2022/10/04	12	38.93	12	39.05	39.30	0	10,783	0.00%
2022/10/03	6	38.01	4	38.05	38.10	2	10,661	0.02%
2022/09/30	2	37.00	2	37.50	37.80	0	10,679	0.00%
2022/09/28	12	36.19	0	0.00	35.25	12	10,558	0.11%
2022/09/27	5	36.50	5	37.15	37.10	0	10,453	0.00%
2022/09/26	1	37.00	3	37.00	37.20	-2	10,454	-0.02%
2022/09/23	0	0.00	2	39.40	39.00	-2	10,523	-0.02%
2022/09/22	2	38.85	0	0.00	39.00	2	10,588	0.02%
2022/09/21	2	39.40	0	0.00	38.85	2	10,574	0.02%
2022/09/20	0	0.00	0.1	39.33	39.35	-0.1	10,530	0.00%
2022/09/19	5	39.10	0	0.00	39.00	5	10,591	0.05%
2022/09/16	9	39.08	1.1	39.54	39.00	7.9	10,671	0.07%
2022/09/15	3	39.60	5	39.72	39.60	-2	10,794	-0.02%
2022/09/14	0	0.00	2	39.55	39.55	-2	10,933	-0.02%
2022/09/13	13	39.75	10	40.00	40.00	3	11,066	0.03%
2022/09/12	1	39.75	1	39.80	39.85	0	11,356	0.00%
2022/09/08	0	0.00	8.3	38.83	39.10	-8.3	11,407	-0.07%
2022/09/07	0.3	38.10	1	37.40	37.50	-0.7	11,508	-0.01%
2022/09/06	0	0.00	1	37.85	37.80	-1	11,585	-0.01%
2022/09/05	6	37.79	2	38.00	37.85	4	11,855	0.03%
2022/09/02	5	38.10	0	0.00	38.05	5	12,013	0.04%
2022/09/01	5	38.60	1	38.65	38.65	4	11,982	0.03%
2022/08/31	1	39.45	0	0.00	39.55	1	11,877	0.01%
2022/08/30	2	39.70	0	0.00	39.70	2	11,907	0.02%
2022/08/29	1.5	39.32	0	0.00	39.40	1.5	11,903	0.01%
2022/08/26	3.9	40.61	6	40.51	40.45	-2.1	11,929	-0.02%
2022/08/25	3.8	40.25	1	40.30	40.35	2.8	11,897	0.02%
2022/08/24	9	40.25	6.1	40.15	40.15	2.9	11,867	0.02%
2022/08/23	0.1	39.80	0	0.00	39.85	0.1	11,826	0.00%
2022/08/22	5	39.95	7.3	40.19	40.15	-2.3	11,853	-0.02%
2022/08/19	13	40.72	3	40.55	40.65	10	11,942	0.08%
2022/08/18	19	40.61	30.1	40.63	40.65	-11.1	11,930	-0.09%
2022/08/17	12	40.21	1	39.95	39.55	11	11,527	0.10%
2022/08/16	10	39.33	8	39.20	39.20	2	11,415	0.02%
2022/08/15	38	39.57	35.4	39.85	39.90	2.7	11,331	0.02%
2022/08/12	23.3	38.18	47.3	38.86	39.15	-24.1	10,931	-0.22%
2022/08/11	2	35.60	1	35.65	35.70	1	10,485	0.01%
2022/08/10	0	0.00	0.1	35.50	35.20	-0.1	10,598	0.00%
2022/08/08	0	0.00	7	35.08	35.40	-7	10,751	-0.07%
2022/08/05	1	34.85	0	0.00	34.90	1	10,838	0.01%
2022/08/04	0.1	34.15	0	0.00	34.35	0.1	11,011	0.00%
2022/08/03	2.1	34.50	1	34.25	34.50	1.1	11,353	0.01%
2022/08/02	3.1	35.01	0	0.00	35.10	3.1	11,533	0.03%
2022/08/01	0	0.00	17.1	35.54	36.20	-17.1	11,541	-0.15%
2022/07/29	1	34.90	0	0.00	34.90	1	11,473	0.01%
2022/07/28	0.1	35.10	0	0.00	34.90	0.1	11,664	0.00%
2022/07/27	0	0.00	0.1	35.00	35.40	-0.1	11,856	0.00%
2022/07/26	0	0.00	0	35.50	35.10	0	12,006	0.00%
2022/07/25	2	35.75	0	0.00	36.00	2	12,154	0.02%
2022/07/22	0	0.00	6	35.01	34.90	-6	12,173	-0.05%
2022/07/21	0	0.00	0	34.80	35.05	0	12,496	0.00%
2022/07/20	11	34.82	0	0.00	34.85	11	13,085	0.08%
2022/07/19	0	36.20	5	36.22	36.05	-5	13,222	-0.04%
2022/07/18	0	0.00	4	34.83	35.10	-4	13,270	-0.03%
2022/07/15	6.2	33.93	0	0.00	33.95	6.2	13,581	0.05%
2022/07/13	0.2	34.00	1	33.90	33.80	-0.8	14,450	-0.01%
2022/07/12	2	34.00	0	0.00	33.80	2	15,070	0.01%
2022/07/11	6	34.69	0	0.00	34.75	6	16,432	0.04%
2022/07/06	1	33.35	0	0.00	33.20	1	18,262	0.01%
2022/07/05	0	33.85	0	0.00	34.30	0	18,742	0.00%
2022/07/04	1	33.65	1	33.25	33.40	0	19,064	0.00%
2022/07/01	0.1	33.45	6	33.42	33.10	-5.9	19,182	-0.03%
2022/06/30	4	34.80	0	0.00	33.85	4	19,088	0.02%
2022/06/29	0	35.30	7	35.30	35.25	-7	19,044	-0.04%
2022/06/27	0	0.00	1	36.15	36.25	-1	19,247	-0.01%
2022/06/24	1	35.10	0	0.00	35.00	1	19,434	0.01%
2022/06/23	5.1	34.96	0	0.00	34.90	5.1	19,826	0.03%
2022/06/22	3.2	36.13	2	35.85	35.30	1.2	19,939	0.01%
2022/06/20	2.4	36.34	0	0.00	35.40	2.4	20,063	0.01%
2022/06/17	0	0.00	1	38.00	38.05	-1	20,080	0.00%
2022/06/16	27	39.43	0	0.00	38.55	27	20,302	0.13%
2022/06/15	4	40.33	2	40.50	40.05	2	20,177	0.01%
2022/06/14	5.9	40.14	66	40.18	40.10	-60.1	20,186	-0.30%
2022/06/13	3.2	41.75	0	0.00	41.55	3.2	20,189	0.02%
2022/06/10	11.4	43.01	0	0.00	43.05	11.4	20,320	0.06%
2022/06/08	3.1	43.86	2	43.95	43.65	1.1	20,746	0.01%
2022/06/07	1.3	43.51	0	0.00	43.60	1.3	21,127	0.01%
2022/06/02	0.1	43.25	1	43.10	43.05	-0.9	23,276	0.00%
2022/06/01	7.1	43.44	0	0.00	43.50	7.1	24,187	0.03%
2022/05/31	1.2	43.46	0	0.00	43.40	1.2	24,685	0.00%
2022/05/30	2.1	44.05	1	44.10	43.95	1.1	25,052	0.00%
2022/05/27	0	43.20	1	43.15	43.30	-1	25,972	0.00%
2022/05/26	2.1	43.59	1	43.55	43.10	1.1	27,434	0.00%
2022/05/25	0.1	43.95	0	0.00	44.00	0.1	28,106	0.00%
2022/05/24	6.1	44.48	9	44.49	44.10	-2.9	28,713	-0.01%
2022/05/23	2.2	44.66	2	44.78	44.75	0.2	29,280	0.00%
2022/05/20	5	43.92	2	43.83	44.00	3	30,567	0.01%
2022/05/19	14.1	42.57	8	42.83	42.80	6.1	32,307	0.02%
2022/05/18	2.2	43.71	3	44.30	44.35	-0.9	32,193	0.00%
2022/05/17	0.1	43.65	1	43.90	43.40	-1	32,340	0.00%
2022/05/16	2.1	43.55	6	43.60	43.40	-4	32,550	-0.01%
2022/05/13	10.1	44.00	3	43.83	44.05	7.1	32,778	0.02%
2022/05/12	1.1	43.45	0	0.00	43.20	1.1	32,971	0.00%
2022/05/11	8.1	44.46	9	44.42	44.20	-0.9	33,247	0.00%
2022/05/10	0.1	43.10	1	42.70	43.25	-1	33,356	0.00%
2022/05/09	5.4	44.59	14	44.36	43.70	-8.6	33,675	-0.03%
2022/05/06	7.1	44.72	3	44.65	45.00	4.1	33,997	0.01%
2022/05/05	9	45.12	6	45.45	45.90	3	34,340	0.01%
2022/05/04	1.2	44.49	6	44.25	44.25	-4.8	34,184	-0.01%
2022/05/03	5.1	44.68	0	0.00	44.80	5.1	34,135	0.01%
2022/04/29	0	0.00	1	44.40	44.40	-1	34,173	0.00%
2022/04/28	2	44.90	3	44.63	44.40	-1	34,662	0.00%
2022/04/27	12.1	44.62	23	44.41	44.40	-10.9	34,657	-0.03%
2022/04/26	12.3	46.82	5	46.20	46.20	7.3	34,331	0.02%
2022/04/25	16.3	48.80	8	48.73	48.50	8.3	33,674	0.02%
2022/04/22	12	50.55	7	50.76	50.20	5	33,346	0.01%
2022/04/21	3	51.33	4	51.80	50.60	-1	33,109	0.00%
2022/04/20	7.8	52.65	4	53.35	52.20	3.8	32,891	0.01%
2022/04/19	16.2	53.54	20.1	53.40	53.90	-3.9	32,581	-0.01%
2022/04/18	14	54.28	8	53.69	53.00	6	32,184	0.02%
2022/04/15	18.1	55.27	75.2	55.65	55.00	-57.1	31,634	-0.18%
2022/04/14	0	0.00	24.2	54.11	54.00	-24.2	30,359	-0.08%
2022/04/13	1	52.90	30.8	52.63	53.00	-29.8	29,278	-0.10%
2022/04/12	2.1	51.94	5	52.02	51.70	-2.9	28,859	-0.01%
2022/04/11	10	51.65	14.3	51.41	51.70	-4.3	28,640	-0.01%
2022/04/08	2	49.40	1	49.10	51.00	1	28,184	0.00%
2022/04/07	0.5	49.01	1	49.05	48.75	-0.5	27,881	0.00%
2022/04/06	3.1	49.32	0	0.00	49.80	3.1	27,734	0.01%
2022/04/01	0	0.00	32	49.50	49.50	-32	27,704	-0.12%
2022/03/31	1.1	49.01	10	49.50	49.00	-9	27,783	-0.03%
2022/03/30	1.1	48.63	4	48.69	49.35	-2.9	27,849	-0.01%
2022/03/29	6.6	49.27	2	49.90	49.00	4.6	27,771	0.02%
2022/03/28	8	49.84	4	49.76	49.95	4	27,694	0.01%
2022/03/25	0	0.00	5	51.84	52.20	-5	27,615	-0.02%
2022/03/24	4	51.73	21	51.99	51.70	-17	27,879	-0.06%
2022/03/23	1.3	50.99	32	50.70	51.20	-30.7	28,176	-0.11%
2022/03/22	5.3	51.13	12	51.07	50.90	-6.8	28,074	-0.02%
2022/03/21	20.1	50.76	12	50.63	50.20	8.1	27,802	0.03%
2022/03/18	1.1	49.26	0.3	49.41	49.40	0.7	27,719	0.00%
2022/03/17	3.1	49.07	2	49.15	49.05	1.1	28,002	0.00%
2022/03/16	1	48.41	1	48.75	48.65	0	28,087	0.00%
2022/03/15	15	48.96	5	48.55	48.40	10	27,987	0.04%
2022/03/14	5	50.00	5	50.14	50.30	0	28,451	0.00%
2022/03/11	5	50.30	19	50.17	49.90	-14	28,866	-0.05%
2022/03/10	16	49.73	10	49.77	49.75	6	28,819	0.02%
2022/03/09	108.2	49.77	1	49.06	49.45	107.1	28,546	0.38%	大買/鉅額交易
2022/03/08	64.1	53.73	61	52.34	50.10	3.1	27,909	0.01%
2022/03/07	31.1	53.25	40	53.18	52.70	-9	26,610	-0.03%
2022/03/04	8	53.78	22	53.56	53.30	-14	25,975	-0.05%
2022/03/03	2	53.45	11.1	53.66	53.70	-9.1	25,921	-0.04%
2022/03/02	59	53.42	20	53.88	53.30	39	26,163	0.15%
2022/03/01	27	53.95	20.4	53.73	53.10	6.6	25,806	0.03%
2022/02/25	26	51.95	25.2	51.75	52.40	0.8	25,171	0.00%
2022/02/24	9.3	51.10	22	50.35	50.00	-12.7	24,996	-0.05%
2022/02/23	17	52.11	7	52.66	52.20	10	24,477	0.04%
2022/02/22	15.1	52.45	35	52.83	51.50	-19.9	24,043	-0.08%
2022/02/21	22.3	51.81	30.2	52.80	53.00	-7.8	22,923	-0.03%
2022/02/18	0	0.00	14	49.08	49.35	-14	21,290	-0.07%
2022/02/17	3	48.80	3	48.75	48.70	0	21,620	0.00%
2022/02/16	0	48.59	3	48.87	48.60	-3	21,735	-0.01%
2022/02/15	8	49.23	8	48.99	48.85	0	22,306	0.00%
2022/02/14	13	48.51	10	48.59	49.00	3	23,658	0.01%
2022/02/11	0.1	48.90	11	49.27	49.00	-10.9	23,657	-0.05%
2022/02/10	2.1	49.01	24	48.88	49.05	-21.9	24,768	-0.09%
2022/02/09	3	48.50	26	48.73	48.50	-23	26,164	-0.09%
2022/02/08	0	0.00	4	47.84	48.05	-4	25,747	-0.02%
2022/02/07	0	46.65	1.2	47.14	47.50	-1.1	25,531	0.00%
2022/01/26	5	44.20	1	44.10	44.10	4	25,252	0.02%
2022/01/25	2	44.50	0	0.00	44.20	2	25,659	0.01%
2022/01/24	1	44.90	12	44.67	44.70	-11	26,549	-0.04%
2022/01/21	32.1	45.98	19	45.68	45.55	13.1	26,751	0.05%
2022/01/20	4	45.13	3	45.25	45.45	1	26,341	0.00%
2022/01/19	1	43.80	0	0.00	43.70	1	26,647	0.00%
2022/01/18	1	44.35	0	0.00	44.35	1	26,715	0.00%
2022/01/17	30	43.85	30	44.05	44.20	0	26,777	0.00%
2022/01/14	0	44.30	0.2	44.40	44.25	-0.2	27,100	0.00%
2022/01/13	5	45.21	0	0.00	45.15	5	27,489	0.02%
2022/01/12	5	44.69	5	44.75	44.55	0	27,455	0.00%
2022/01/10	2.1	44.01	0	0.00	44.05	2.1	27,959	0.01%
2022/01/07	2	44.75	0	0.00	44.60	2	28,085	0.01%
2022/01/06	5	45.20	2	45.20	45.20	3	28,276	0.01%
2022/01/05	1	45.20	3	45.55	45.05	-2	28,627	-0.01%
2022/01/04	6.1	45.34	21	45.22	45.30	-14.9	28,811	-0.05%
2022/01/03	2	45.90	2	45.85	45.80	0	28,948	0.00%
2021/12/30	1	46.20	1	46.55	46.25	0	29,092	0.00%
2021/12/28	1	46.25	0	0.00	46.35	1	29,352	0.00%
2021/12/27	1	46.20	12	46.23	46.15	-11	29,712	-0.04%
2021/12/24	7	47.29	1.1	47.68	46.80	5.9	29,868	0.02%
2021/12/23	2	47.45	0	0.00	47.35	2	29,994	0.01%
2021/12/22	10	47.60	1.1	47.61	47.45	8.9	30,262	0.03%
2021/12/21	8	47.77	1	47.95	47.90	7	30,252	0.02%
2021/12/20	24	48.81	4	48.60	48.75	20	30,013	0.07%
2021/12/17	5	48.03	5	47.90	47.65	0	29,641	0.00%
2021/12/16	8	47.16	0	0.00	47.10	8	29,247	0.03%
2021/12/15	4	46.91	1	47.30	47.00	3	29,461	0.01%
2021/12/14	15.2	47.44	0	46.90	46.70	15.2	29,633	0.05%
2021/12/13	3	48.08	2.1	48.05	47.90	1	29,623	0.00%
2021/12/10	6	47.49	6	47.32	47.00	0	29,509	0.00%
2021/12/09	2.1	47.77	2	47.60	47.30	0.1	29,827	0.00%
2021/12/08	8	48.18	7.1	47.83	47.60	0.9	30,311	0.00%
2021/12/07	15	47.28	9	47.32	47.95	6	29,991	0.02%
2021/12/06	1	46.40	1	46.25	46.20	0	29,525	0.00%
2021/12/03	3	46.53	0	0.00	46.20	3	29,605	0.01%
2021/12/02	5	46.20	2	46.20	46.30	3	29,860	0.01%
2021/12/01	3	46.18	8	46.27	46.20	-5	29,959	-0.02%
2021/11/30	9	46.55	0	0.00	46.05	9	30,063	0.03%
2021/11/29	19	46.14	3	46.07	46.20	16	30,010	0.05%
2021/11/26	18	47.84	13	47.95	47.75	5	30,027	0.02%
2021/11/25	3	47.63	3	47.92	47.65	0	29,704	0.00%
2021/11/24	26	47.28	35	47.19	47.05	-9	29,565	-0.03%
2021/11/23	7	45.35	8	45.96	45.65	-1	29,073	0.00%
2021/11/22	0	0.00	1.1	44.50	44.65	-1.1	29,884	0.00%
2021/11/19	6.1	44.51	1.3	44.54	43.70	4.8	30,030	0.02%
2021/11/18	3	44.92	1	44.65	44.55	2	30,294	0.01%
2021/11/17	0	0.00	1	45.50	45.05	-1	30,370	0.00%
2021/11/16	7	47.16	6	46.45	45.45	1	30,546	0.00%
2021/11/15	17	47.29	4	46.95	46.75	13	30,484	0.04%
2021/11/12	13	49.54	4	48.86	48.30	9	31,117	0.03%
2021/11/11	32	49.84	24.2	49.59	49.40	7.8	31,100	0.03%
2021/11/10	14	46.72	3	47.07	46.75	11	30,032	0.04%
2021/11/09	33.2	47.30	27.2	47.32	46.90	6.1	30,377	0.02%
2021/11/08	3.7	45.83	7.1	45.54	46.35	-3.4	29,604	-0.01%
2021/11/05	0	0.00	5	42.13	42.15	-5	28,942	-0.02%
2021/11/04	0	0.00	4	42.28	42.55	-4	29,010	-0.01%
2021/11/03	1	41.35	9	41.34	41.75	-8	29,328	-0.03%
2021/11/02	1	40.17	3	40.60	40.30	-2	29,348	-0.01%
2021/11/01	19	41.78	9.3	41.65	41.10	9.7	29,188	0.03%
2021/10/29	2	44.15	0	0.00	44.15	2	28,525	0.01%
2021/10/28	5	45.05	9	44.91	44.95	-4	28,490	-0.01%
2021/10/27	2.5	44.80	12	45.08	45.10	-9.5	28,676	-0.03%
2021/10/26	15	45.68	13	45.33	45.15	2	28,861	0.01%
2021/10/25	0	0.00	2	45.48	45.15	-2	29,402	-0.01%
2021/10/22	20.1	45.29	15	46.08	45.05	5.1	30,261	0.02%
2021/10/21	5	45.71	4	46.05	46.30	1	30,821	0.00%
2021/10/20	9	44.56	9	44.54	44.55	0	31,203	0.00%
2021/10/19	10	44.69	7	44.54	44.50	3	31,961	0.01%
2021/10/18	12	46.12	13	46.34	45.00	-1	33,279	0.00%
2021/10/14	1	44.75	2	44.70	44.75	-1	35,965	0.00%
2021/10/13	1	44.70	0	0.00	44.60	1	38,464	0.00%
2021/10/12	0	0.00	1	44.60	44.60	-1	39,356	0.00%
2021/10/06	1.1	44.13	0	0.00	44.45	1.1	43,305	0.00%
2021/10/05	1	44.25	4	44.08	44.90	-3	45,729	-0.01%
2021/10/01	2	45.00	0	45.00	45.10	2	47,959	0.00%
2021/09/30	1	45.06	1	45.90	45.85	0	49,915	0.00%
2021/09/29	0	45.35	4.8	45.13	45.00	-4.8	51,403	-0.01%
2021/09/28	6	45.06	0.1	45.06	45.00	5.9	53,570	0.01%
2021/09/27	1	45.30	0	0.00	45.30	1	57,480	0.00%
2021/09/24	2	45.95	1	45.80	45.70	1	62,167	0.00%
2021/09/23	1.1	45.75	2	45.65	45.80	-0.9	69,601	0.00%
2021/09/22	6.1	45.80	1.3	45.78	45.75	4.9	76,836	0.01%
2021/09/17	0	0.00	1	48.05	47.75	-1	80,788	0.00%
2021/09/16	6	49.25	8	48.61	48.40	-2	82,968	0.00%
2021/09/15	3	48.87	2	48.68	48.75	1	83,489	0.00%
2021/09/14	9	49.41	4	49.50	49.30	5	84,968	0.01%
2021/09/13	16	50.10	22.1	50.34	50.50	-6.1	86,300	-0.01%
2021/09/10	10	49.01	5	49.40	48.75	5	86,105	0.01%
2021/09/09	2	47.58	12	47.78	47.90	-10	86,148	-0.01%
2021/09/08	9.3	48.10	5	48.90	47.05	4.3	86,592	0.00%
2021/09/07	9	48.97	3	49.43	48.35	6	86,871	0.01%
2021/09/06	3	49.75	3	49.20	49.20	0	86,924	0.00%
2021/09/03	4	48.95	5	49.03	48.85	-1	87,286	0.00%
2021/09/02	4	49.36	1.1	49.01	48.60	2.9	87,905	0.00%
2021/09/01	11	50.75	11	50.46	50.20	0	88,583	0.00%
2021/08/31	1	50.70	4	50.70	50.60	-3	88,670	0.00%
2021/08/27	14	48.76	13	49.07	50.20	1	90,186	0.00%
2021/08/26	23	50.23	20.1	49.97	49.00	2.9	90,929	0.00%
2021/08/25	0	0.00	18	48.47	48.10	-18	92,275	-0.02%
2021/08/24	3.1	47.35	4	47.68	48.35	-0.9	93,545	0.00%
2021/08/23	1	48.05	3	47.87	47.70	-2	96,102	0.00%
2021/08/20	2	46.18	7	46.30	46.00	-5	97,374	-0.01%
2021/08/19	8	47.27	10	46.88	46.55	-2	98,081	0.00%
2021/08/18	10	45.72	6	46.91	48.55	4	98,353	0.00%
2021/08/17	18.1	48.87	6	49.95	47.00	12.1	97,910	0.01%
2021/08/16	29.2	51.01	19	50.52	50.40	10.2	97,863	0.01%
2021/08/13	25	52.48	13.1	52.32	52.30	11.9	98,613	0.01%
2021/08/12	9.2	52.73	8.3	52.37	53.50	0.9	99,398	0.00%
2021/08/11	40	52.25	30	51.41	50.90	10	100,420	0.01%
2021/08/10	1.1	51.50	0	0.00	50.90	1.1	99,818	0.00%
2021/08/09	14	51.86	14	51.96	51.50	0	101,040	0.00%
2021/08/06	3	50.60	6	51.28	51.00	-3	102,182	0.00%
2021/08/05	6.1	51.06	1	51.60	50.90	5.1	103,966	0.00%
2021/08/04	10	52.71	1	53.40	52.20	9	105,230	0.01%
2021/08/03	22.2	53.27	9	53.36	53.50	13.2	108,385	0.01%
2021/08/02	7.3	53.59	8.5	53.33	54.10	-1.2	110,971	0.00%
2021/07/30	7	53.40	6	53.80	52.00	1	111,955	0.00%
2021/07/29	8.1	53.24	13	52.49	53.60	-4.9	113,192	0.00%
2021/07/28	16	51.68	7	51.86	51.30	9	114,079	0.01%
2021/07/27	13.3	52.22	17	52.65	51.60	-3.7	115,128	0.00%
2021/07/26	23.4	53.07	14	53.17	52.80	9.4	116,132	0.01%
2021/07/23	24	54.91	15	55.19	55.20	9	116,839	0.01%
2021/07/22	25.3	55.55	16.4	54.30	53.60	8.9	116,605	0.01%
2021/07/21	27.6	59.38	18.4	57.91	56.50	9.2	116,067	0.01%
2021/07/20	43	58.41	16.1	58.78	58.40	26.9	115,458	0.02%
2021/07/19	52.5	60.59	58.6	60.39	60.00	-6.1	115,103	-0.01%
2021/07/16	29.4	58.55	28	58.78	58.30	1.4	115,684	0.00%
2021/07/15	9.4	56.71	15.2	57.35	58.50	-5.8	116,177	0.00%
2021/07/14	39.4	54.38	28	55.09	54.40	11.4	116,278	0.01%
2021/07/13	49.6	57.70	12	58.38	56.30	37.6	116,504	0.03%
2021/07/12	57.2	59.30	37.2	59.46	59.60	20	116,141	0.02%
2021/07/09	29.1	57.81	25	57.51	56.90	4.1	114,318	0.00%
2021/07/08	17	57.55	13	58.04	58.00	4	115,233	0.00%
2021/07/07	55.1	58.13	25.1	58.21	57.10	30.1	114,284	0.03%
2021/07/06	21.2	60.08	28.4	60.18	59.50	-7.2	113,346	-0.01%
2021/07/05	63.3	61.58	70	61.24	60.50	-6.7	112,774	-0.01%
2021/07/02	150	61.23	128.6	61.27	59.90	21.4	112,517	0.02%	大買/大賣/
2021/07/01	77.2	60.33	90.6	60.23	60.30	-13.3	110,796	-0.01%
2021/06/30	235.7	61.38	295	61.07	59.50	-59.3	106,551	-0.06%	大買/大賣/
2021/06/29	158.6	56.13	193.4	56.62	57.90	-34.8	99,335	-0.03%	大買/大賣/
2021/06/28	230.3	50.67	238.1	50.96	52.70	-7.8	92,252	-0.01%	大買/大賣/
2021/06/25	216.4	48.71	208.1	48.51	47.95	8.3	88,275	0.01%	大買/大賣/
2021/06/24	8.4	47.60	8	47.13	46.50	0.4	86,098	0.00%
2021/06/23	40.7	47.90	31	46.48	45.80	9.6	85,332	0.01%
2021/06/22	40.1	46.62	32.6	47.22	48.00	7.5	83,604	0.01%
2021/06/21	2	44.00	7	43.87	43.80	-5	81,795	-0.01%
2021/06/18	7.1	45.67	3	45.68	45.50	4.1	81,400	0.01%
2021/06/17	2.1	46.13	2	46.35	45.95	0.1	80,959	0.00%
2021/06/16	18	46.61	5	47.06	45.75	13	80,404	0.02%
2021/06/15	1.1	45.68	5.5	46.57	47.05	-4.4	79,901	-0.01%
2021/06/11	9	45.96	3	46.07	45.95	6	79,516	0.01%
2021/06/10	14.4	46.05	10	45.16	46.55	4.4	79,163	0.01%
2021/06/09	14	46.30	18.1	46.13	45.75	-4.1	78,380	-0.01%
2021/06/08	5	48.39	3	48.22	47.80	2	77,628	0.00%
2021/06/07	14.1	46.88	17	47.01	47.60	-3	77,228	0.00%
2021/06/04	15.2	49.35	18.1	49.40	48.60	-2.9	76,205	0.00%
2021/06/03	31	49.39	17.1	49.59	48.80	13.9	75,253	0.02%
2021/06/02	68	49.43	47.2	49.38	49.05	20.8	74,534	0.03%
2021/06/01	12.1	47.17	9.3	47.36	47.90	2.8	72,757	0.00%
2021/05/31	53.1	47.51	45.5	47.85	46.00	7.5	72,920	0.01%
2021/05/28	8	44.39	24.5	44.27	44.95	-16.5	70,381	-0.02%
2021/05/27	17.1	41.47	27.2	41.64	40.90	-10.1	69,091	-0.01%
2021/05/26	6.2	40.20	6	40.19	40.70	0.2	68,443	0.00%
2021/05/25	8.2	39.87	9	40.13	39.75	-0.8	67,979	0.00%
2021/05/24	19	40.12	3	40.28	40.20	16	67,863	0.02%
2021/05/21	7	39.44	12	39.59	40.30	-5	67,958	-0.01%
2021/05/20	44	39.72	20	39.71	39.50	24	66,983	0.04%
2021/05/19	22.6	40.67	14	40.89	41.50	8.6	65,721	0.01%
2021/05/18	6	36.99	15	37.69	37.75	-9	64,142	-0.01%
2021/05/17	18	34.02	25	35.15	34.35	-7	63,937	-0.01%
2021/05/14	11	37.62	14	37.86	37.40	-3	62,629	0.00%
2021/05/13	13	39.97	6.2	40.26	39.35	6.8	60,892	0.01%
2021/05/12	15	44.63	3	43.78	43.70	12	58,931	0.02%
2021/05/11	50	51.68	52	49.40	48.55	-2	57,459	0.00%
2021/05/10	16	52.56	28	52.06	53.00	-12	54,145	-0.02%
2021/05/07	48.5	48.72	52	47.98	49.40	-3.5	51,262	-0.01%
2021/05/06	166.5	48.38	161	48.43	49.45	5.5	49,859	0.01%	大買/大賣/
2021/05/05	24.5	45.47	34	45.11	45.95	-9.5	48,126	-0.02%
2021/05/04	77.5	46.13	20	45.85	43.70	57.5	46,697	0.12%
2021/05/03	28	49.95	71.2	50.17	48.45	-43.2	45,015	-0.10%
2021/04/29	16.2	48.13	46	48.17	48.00	-29.8	43,382	-0.07%
2021/04/28	24	46.96	4	47.00	46.45	20	41,922	0.05%
2021/04/27	38	48.38	8	48.89	47.85	30	41,642	0.07%
2021/04/26	8	47.86	16	48.33	48.70	-8	40,781	-0.02%
2021/04/23	26	46.28	16	47.16	45.70	10	39,893	0.03%
2021/04/22	79	50.75	53.2	51.03	48.30	25.8	38,942	0.07%
2021/04/21	46.2	47.14	28	47.33	48.00	18.2	35,741	0.05%
2021/04/20	26	45.28	50	45.76	46.50	-24	34,540	-0.07%
2021/04/19	40	45.37	44.6	45.63	46.05	-4.6	33,267	-0.01%
2021/04/16	52	41.86	36.1	42.03	41.90	15.9	31,918	0.05%
2021/04/15	12	40.53	2.2	40.66	40.15	9.8	30,497	0.03%
2021/04/14	24.2	40.80	51	40.36	39.95	-26.9	30,141	-0.09%
2021/04/13	14	40.26	6	40.48	39.55	8	28,521	0.03%
2021/04/12	31.1	40.86	20.1	40.72	40.80	11.1	28,017	0.04%
2021/04/09	29	39.68	25.4	38.79	38.50	3.6	26,927	0.01%
2021/04/08	53.5	39.65	23	39.86	39.35	30.5	26,031	0.12%
2021/04/07	24	36.81	26.1	36.89	37.85	-2.1	24,214	-0.01%
2021/04/06	10	33.95	15	34.33	34.45	-5	22,297	-0.02%
2021/04/01	2	31.00	5	31.05	31.35	-3	22,073	-0.01%
2021/03/31	2	31.35	3	31.23	31.35	-1	22,107	0.00%
2021/03/30	2	31.05	45	30.55	31.10	-43	21,953	-0.20%
2021/03/29	7	30.77	6	30.55	30.50	1	22,022	0.00%
2021/03/26	5	29.70	22.1	29.76	29.80	-17.1	23,036	-0.07%
2021/03/25	45.1	29.58	0	0.00	29.65	45.1	23,726	0.19%
2021/03/24	0	0.00	5	29.55	29.40	-5	24,143	-0.02%
2021/03/23	12	29.76	10	29.70	29.90	2	24,409	0.01%
2021/03/19	3	29.35	0	0.00	29.35	3	25,487	0.01%
2021/03/16	2	29.45	33	29.45	29.55	-31	28,297	-0.11%
2021/03/15	2	30.35	1	30.30	30.35	1	28,818	0.00%
2021/03/12	2	30.28	0.1	30.30	30.60	1.9	29,225	0.01%
2021/03/10	0	0.00	2	30.30	30.40	-2	31,505	-0.01%
2021/03/09	13	30.48	2	30.85	30.35	11	32,527	0.03%
2021/03/08	4	29.69	8	29.95	29.55	-4	32,658	-0.01%
2021/03/05	21.1	30.86	5	30.93	30.20	16.1	32,969	0.05%
2021/03/04	18	32.95	6	33.14	32.80	12	33,058	0.04%
2021/03/03	3	31.10	5	31.26	31.60	-2	32,025	-0.01%
2021/03/02	9.1	31.01	6	31.58	30.45	3.1	33,205	0.01%
2021/02/26	5	31.23	17	31.40	31.20	-12	33,433	-0.04%
2021/02/25	6.1	30.95	27	30.86	30.90	-20.9	33,046	-0.06%
2021/02/24	31	31.22	0	0.00	30.35	31	33,029	0.09%
2021/02/23	51	30.80	66	30.83	30.85	-15	32,714	-0.05%
2021/02/22	0	0.00	8.2	29.54	29.45	-8.2	32,028	-0.03%
2021/02/19	0	0.00	1	27.80	28.20	-1	31,837	0.00%
2021/02/18	1.3	27.96	0	0.00	27.85	1.3	31,859	0.00%
2021/02/17	0	0.00	28	27.06	27.65	-28	31,818	-0.09%
2021/02/05	1	25.35	0	0.00	25.50	1	31,545	0.00%
2021/02/03	11	25.88	5	25.70	25.70	6	31,928	0.02%
2021/02/02	1	25.95	0	0.00	26.45	1	32,400	0.00%
2021/01/28	3	25.25	0	0.00	25.40	3	33,332	0.01%
2021/01/27	17	25.92	0	0.00	25.80	17	33,894	0.05%
2021/01/26	1	26.35	0	0.00	26.80	1	35,106	0.00%
2021/01/25	13	27.14	10	27.05	27.15	3	35,725	0.01%
2021/01/22	0	0.00	14	25.51	25.90	-14	36,213	-0.04%
2021/01/21	2	26.10	1	26.35	25.90	1	36,365	0.00%
2021/01/20	25	25.79	5	25.95	25.85	20	37,058	0.05%
2021/01/19	3	27.15	1	27.65	27.10	2	36,744	0.01%
2021/01/18	8	27.13	5	27.45	27.45	3	36,641	0.01%
2021/01/15	25	27.63	20	28.24	27.95	5	36,487	0.01%
2021/01/14	1	29.00	0	0.00	28.65	1	36,265	0.00%
2021/01/13	15	28.78	2	28.65	28.65	13	36,306	0.04%
2021/01/12	0	0.00	1	29.70	29.65	-1	35,776	0.00%
2021/01/11	2	30.68	2	30.50	30.85	0	35,532	0.00%
2021/01/08	2	30.35	1	30.80	30.85	1	35,398	0.00%
2021/01/07	3	30.05	14	30.71	30.80	-11	35,250	-0.03%
2021/01/06	5	29.91	2	30.75	29.90	3	34,962	0.01%
2021/01/05	146	31.25	156.2	31.37	30.90	-10.2	35,339	-0.03%	大買/大賣/
2021/01/04	6.1	30.99	0	0.00	31.00	6.1	35,400	0.02%
2020/12/31	4	30.43	2.3	30.93	31.30	1.7	35,206	0.00%
2020/12/30	7	31.36	0.2	31.20	30.95	6.8	34,896	0.02%
2020/12/29	2	30.63	12	31.00	31.00	-10	34,474	-0.03%
2020/12/28	3.1	30.43	1	30.65	30.25	2.1	34,001	0.01%
2020/12/25	34.1	30.74	17.2	30.66	30.65	16.9	33,585	0.05%
2020/12/24	0.2	31.35	0	0.00	31.10	0.2	33,198	0.00%
2020/12/23	3.1	31.07	17.2	31.09	31.25	-14.1	32,986	-0.04%
2020/12/22	23	32.41	12	32.53	30.85	11	32,667	0.03%
2020/12/21	21	32.56	14	32.44	32.40	7	31,440	0.02%
2020/12/18	3	31.92	9	32.06	31.85	-6	30,695	-0.02%
2020/12/17	7	31.75	3	31.53	32.00	4	30,285	0.01%
2020/12/16	4	31.58	12	31.79	32.00	-8	29,947	-0.03%
2020/12/15	13	31.86	16.1	31.04	30.95	-3.1	29,343	-0.01%
2020/12/14	10	31.12	14	30.90	30.90	-4	28,754	-0.01%
2020/12/11	25.1	32.24	10.1	31.56	31.35	15	28,210	0.05%
2020/12/10	48	33.19	26	32.91	32.10	22	27,234	0.08%
2020/12/09	6	31.56	7	31.59	32.00	-1	25,915	0.00%
2020/12/08	4	31.03	14.1	31.19	31.10	-10.1	25,320	-0.04%
2020/12/07	171	31.81	172	30.83	31.00	-1	24,861	0.00%	大買/大賣/
2020/12/04	139	30.09	139	30.54	30.60	0	23,494	0.00%	大買/大賣/
2020/12/03	10	28.56	22	28.94	29.20	-12	22,316	-0.05%
2020/12/02	3	28.12	5	28.29	27.80	-2	21,321	-0.01%
2020/12/01	22.1	28.19	16	28.26	27.95	6.1	20,950	0.03%
2020/11/30	16	27.94	70	28.26	28.10	-54	20,195	-0.27%
2020/11/27	8	26.57	2.4	26.56	26.85	5.6	19,182	0.03%
2020/11/26	20	25.83	57	25.95	26.35	-37	18,505	-0.20%
2020/11/25	5.1	24.71	10.3	24.38	24.85	-5.2	16,813	-0.03%
2020/11/24	9	23.84	2	23.85	23.75	7	16,303	0.04%
2020/11/23	9	23.57	1	24.00	24.30	8	16,140	0.05%
2020/11/19	11	24.07	9.2	24.10	24.05	1.8	15,636	0.01%
2020/11/18	6	24.61	3	24.97	24.60	3	15,415	0.02%
2020/11/17	20	24.58	0.5	24.50	24.65	19.5	15,220	0.13%
2020/11/16	20	24.15	1	24.00	24.15	19	15,186	0.13%
2020/11/13	3	24.22	1.8	24.23	24.15	1.2	15,049	0.01%
2020/11/12	0.2	24.27	0	0.00	24.75	0.2	14,918	0.00%
2020/11/11	5.1	24.70	1.2	24.94	24.65	3.9	14,680	0.03%
2020/11/10	3	24.92	55	25.07	24.90	-52	14,494	-0.36%
2020/11/09	5	24.59	8	24.61	24.85	-3	13,952	-0.02%
2020/11/06	3	24.13	4	24.34	24.10	-1	13,465	-0.01%
2020/11/05	8	24.13	5.1	24.02	23.85	3	13,083	0.02%
2020/11/04	6.2	24.15	23	24.03	24.50	-16.8	12,721	-0.13%
2020/11/03	9.2	24.11	11.1	24.10	24.10	-2	12,087	-0.02%
2020/11/02	4	22.55	2.2	22.80	23.15	1.8	10,669	0.02%
2020/10/30	6.7	22.18	12	22.31	21.90	-5.3	9,912	-0.05%
2020/10/29	4	22.70	2	22.85	22.65	2	9,077	0.02%
2020/10/28	10	22.97	5.1	22.92	22.90	4.9	8,635	0.06%
2020/10/21	1	21.60	1.1	21.11	21.30	-0.1	7,424	0.00%
2020/10/20	8	20.39	1	20.45	20.35	7	7,186	0.10%
2020/10/19	5	20.85	8	20.81	20.80	-3	7,118	-0.04%
2020/10/16	2	21.38	0	0.00	21.15	2	7,049	0.03%
2020/10/15	2	21.53	0.1	21.65	21.60	1.9	6,976	0.03%
2020/10/14	2	22.05	0.1	22.05	22.00	1.9	6,894	0.03%
2020/10/13	13	22.35	20.2	22.26	22.30	-7.2	6,791	-0.11%
2020/10/12	0	0.00	2.1	22.00	22.00	-2.1	6,033	-0.03%
2020/10/08	0.1	20.00	0	0.00	20.00	0.1	5,673	0.00%
2020/09/29	2.2	19.51	0	0.00	19.50	2.2	6,006	0.04%
2020/09/23	0	0.00	2	20.05	20.00	-2	5,953	-0.03%
2020/09/22	3	20.23	0	0.00	20.20	3	5,992	0.05%
2020/09/21	0.1	20.80	1	20.70	20.65	-0.9	6,179	-0.01%
2020/09/18	5	20.81	0	0.00	21.00	5	6,485	0.08%
2020/09/17	5	21.08	2	20.85	20.75	3	6,786	0.04%
2020/09/16	3	20.50	0	0.00	20.60	3	7,068	0.04%
2020/09/14	0	0.00	5	20.70	20.70	-5	7,588	-0.07%
2020/09/11	7	21.73	2	21.35	21.40	5	7,495	0.07%
2020/09/10	5	22.90	0	0.00	22.90	5	7,258	0.07%
2020/09/08	1	22.20	0	0.00	22.15	1	7,240	0.01%
2020/09/02	0	0.00	4	22.00	22.40	-4	7,250	-0.06%
2020/08/28	0	0.00	0.1	21.45	21.25	-0.1	7,154	0.00%
2020/08/26	0	0.00	2	21.50	21.45	-2	7,160	-0.03%
2020/08/25	5	21.65	4	21.60	21.60	1	7,170	0.01%
2020/08/24	2	21.55	0	0.00	21.45	2	7,229	0.03%
2020/08/21	0.1	21.40	4	21.20	21.35	-3.9	7,316	-0.05%
2020/08/20	2.1	20.68	2	20.53	20.55	0.1	7,288	0.00%
2020/08/19	4	21.00	0	0.00	20.85	4	7,141	0.06%
2020/08/17	2	21.40	4	21.15	21.35	-2	7,102	-0.03%
2020/08/14	3	21.57	0	0.00	21.60	3	7,079	0.04%
2020/08/13	12	21.84	0	0.00	21.80	12	7,062	0.17%
2020/08/11	17	22.89	0	0.00	22.20	17	6,987	0.24%
2020/08/07	2	22.60	0	0.00	22.25	2	6,928	0.03%
2020/08/03	2	22.85	0	0.00	22.65	2	6,994	0.03%
2020/07/31	2.1	23.20	0	0.00	23.25	2.1	6,990	0.03%
2020/07/30	0.1	23.80	0	0.00	23.65	0.1	7,009	0.00%
2020/07/28	2	21.95	2	22.10	22.00	0	7,185	0.00%
2020/07/24	1	24.25	0	0.00	23.80	1	7,190	0.01%
2020/07/20	0	0.00	1	24.55	24.55	-1	7,341	-0.01%
2020/07/17	1	24.65	0	0.00	24.60	1	7,342	0.01%
2020/07/15	0.1	25.05	0	0.00	25.05	0.1	7,408	0.00%
2020/07/14	2	26.10	1	25.80	25.80	1	7,402	0.01%
2020/07/13	1	26.40	0	0.00	26.00	1	7,330	0.01%
2020/07/09	3	27.40	4	26.75	27.30	-1	7,226	-0.01%
2020/07/07	4	26.90	1	27.00	26.80	3	7,175	0.04%
2020/07/03	0	0.00	2	26.60	26.85	-2	7,334	-0.03%
2020/07/02	1	26.95	100	26.94	26.95	-99	7,345	-1.35%
2020/06/30	1	27.10	6	26.57	27.10	-5	7,451	-0.07%
2020/06/29	104	25.95	5	26.17	26.35	99	7,246	1.37%	大買/
2020/06/24	0.1	26.10	2	26.05	26.05	-2	6,930	-0.03%
2020/06/23	9	25.29	0	0.00	25.40	9	6,650	0.14%
2020/06/22	3	25.80	0	0.00	25.25	3	6,309	0.05%
2020/06/19	6	26.14	0	0.00	26.00	6	6,023	0.10%
2020/06/18	4	26.98	0	0.00	26.95	4	5,733	0.07%
2020/06/17	5	27.23	0	0.00	27.20	5	5,692	0.09%
2020/06/16	2	27.25	1	27.30	27.30	1	5,803	0.02%
2020/06/15	2	27.50	0	0.00	27.15	2	5,907	0.03%
2020/06/11	1	27.55	1	27.95	27.55	0	5,802	0.00%
2020/06/09	0	0.00	1	28.00	27.80	-1	5,891	-0.02%
2020/06/05	0	0.00	4	27.75	27.70	-4	5,995	-0.07%
2020/06/03	0	0.00	1	27.55	27.40	-1	6,053	-0.02%
2020/06/01	0	0.00	5	26.75	26.70	-5	6,069	-0.08%
2020/05/28	0	0.00	1	27.55	27.45	-1	6,074	-0.02%
2020/05/27	4	27.21	0	0.00	27.10	4	6,063	0.07%
2020/05/22	6	27.07	4	27.15	27.00	2	6,212	0.03%
2020/05/20	2	25.90	0	0.00	26.85	2	6,132	0.03%
2020/05/14	1	26.20	0	0.00	25.80	1	6,044	0.02%
2020/05/12	0	0.00	4	26.80	26.80	-4	6,009	-0.07%
2020/05/07	1	27.25	0	0.00	27.35	1	5,826	0.02%
2020/05/05	4	27.25	0	0.00	27.40	4	5,752	0.07%
2020/05/04	2	26.30	2	27.43	27.50	0	5,677	0.00%
2020/04/30	1	26.40	5	26.60	26.65	-4	5,504	-0.07%
2020/04/28	5	26.31	0	0.00	26.30	5	5,407	0.09%
2020/04/21	8	25.61	5	25.48	25.55	3	5,316	0.06%
2020/04/17	1	25.55	0	0.00	25.50	1	5,337	0.02%
2020/04/16	0	0.00	2	25.80	25.70	-2	5,325	-0.04%
2020/04/10	6	25.45	0	0.00	25.40	6	5,271	0.11%
2020/04/08	1	24.05	0	0.00	24.80	1	5,172	0.02%
2020/04/01	3	25.28	1	24.80	25.00	2	5,046	0.04%
2020/03/27	0	0.00	5	27.13	26.70	-5	5,279	-0.09%
2020/03/25	1	27.70	0	0.00	27.20	1	5,748	0.02%
2020/03/20	1	25.80	0	0.00	25.65	1	6,001	0.02%
2020/03/19	0	0.00	0.5	24.20	24.20	-0.5	5,993	-0.01%
2020/03/18	2	27.08	0	0.00	26.85	2	6,004	0.03%
2020/03/17	1	26.90	17	27.41	27.45	-16	5,971	-0.27%
2020/03/16	1	28.50	0	0.00	28.05	1	5,917	0.02%
2020/03/12	0	0.00	1	29.75	30.00	-1	5,803	-0.02%
2020/03/11	0	0.00	1	30.50	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	1	30.00	30.05	-1	5,682	-0.02%
2020/03/09	0	0.00	1	29.90	29.90	-1	5,685	-0.02%
2020/03/03	1	31.35	0	0.00	31.00	1	5,757	0.02%
2020/03/02	1	31.40	3	31.40	31.40	-2	5,709	-0.04%
2020/02/27	2	31.63	1	31.30	30.90	1	5,635	0.02%
2020/02/26	1	31.60	2	31.45	31.65	-1	5,528	-0.02%
2020/02/25	1	31.30	0	0.00	31.30	1	5,461	0.02%
2020/02/21	0	0.00	5	31.30	31.40	-5	5,495	-0.09%
2020/02/19	0	0.00	1	31.05	31.10	-1	5,482	-0.02%
2020/02/17	2	30.40	7	30.58	30.60	-5	5,648	-0.09%
2020/02/14	5	30.25	0	0.00	30.45	5	5,730	0.09%
2020/02/13	1	30.40	0	0.00	30.15	1	5,722	0.02%
2020/02/12	2	29.55	2	29.75	29.85	0	5,695	0.00%
2020/02/11	0	0.00	4	29.66	29.60	-4	5,690	-0.07%
2020/02/10	2	29.10	0	0.00	29.15	2	5,679	0.04%
2020/02/07	4	29.30	0	0.00	29.25	4	5,679	0.07%
2020/02/06	0	0.00	3	29.50	29.55	-3	5,693	-0.05%
2020/02/05	4	29.16	0	0.00	29.10	4	5,720	0.07%
2020/02/03	1	29.00	0	0.00	29.35	1	5,708	0.02%
2020/01/31	0	0.00	1	30.00	30.20	-1	5,755	-0.02%
2020/01/30	1	29.30	2	30.00	29.80	-1	5,888	-0.02%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/15	3	31.63	0	0.00	31.65	3	5,814	0.05%
2020/01/14	3	31.78	0	0.00	31.95	3	5,804	0.05%
2020/01/13	4	31.70	6	31.93	31.95	-2	5,823	-0.03%
2020/01/10	0	0.00	1	31.20	31.25	-1	5,934	-0.02%
2020/01/08	5	30.67	0	0.00	30.50	5	5,899	0.08%
2020/01/07	1	31.30	1	31.20	31.25	0	5,859	0.00%
2020/01/03	4	31.49	0	0.00	31.40	4	5,842	0.07%
2019/12/31	13	32.05	3	32.15	32.05	10	5,811	0.17%
2019/12/30	4	32.38	14	32.36	32.30	-10	5,817	-0.17%
2019/12/27	1	31.85	0	0.00	31.85	1	5,766	0.02%
2019/12/26	9	31.99	0	0.00	31.80	9	5,815	0.15%
2019/12/25	9	32.32	0	0.00	32.30	9	5,873	0.15%
2019/12/24	15	32.01	5	32.34	32.60	10	5,872	0.17%
2019/12/23	6	32.43	12	32.49	32.55	-6	5,758	-0.10%
2019/12/20	6	31.78	4	31.95	31.75	2	5,649	0.04%
2019/12/19	5	31.54	0	0.00	31.55	5	5,448	0.09%
2019/12/18	12	31.25	1	31.30	31.40	11	5,345	0.21%
2019/12/17	2	30.60	1	30.70	30.70	1	5,184	0.02%
2019/12/16	3	30.85	2	30.85	30.85	1	5,103	0.02%
2019/12/13	5	30.37	3	30.42	30.45	2	4,980	0.04%
2019/12/10	6	29.98	0	0.00	29.30	6	4,850	0.12%
2019/12/09	1	30.75	0	0.00	30.75	1	4,738	0.02%
2019/12/06	1	30.35	1	30.60	30.70	0	4,670	0.00%
2019/12/04	1	29.20	4	29.53	29.75	-3	4,502	-0.07%
2019/12/03	6	29.52	0	0.00	29.90	6	4,430	0.14%
2019/11/28	0	0.00	1	29.55	29.55	-1	4,244	-0.02%
2019/11/26	0	0.00	1	29.70	29.60	-1	4,207	-0.02%
2019/11/25	1	29.70	0	0.00	29.60	1	4,188	0.02%
2019/11/22	1	29.90	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	30.00	0	0.00	29.85	1	4,313	0.02%
2019/11/20	1	30.60	0	0.00	30.40	1	4,381	0.02%
2019/11/18	0	0.00	1	29.65	29.75	-1	4,483	-0.02%
2019/11/05	0	0.00	1	32.95	32.90	-1	4,697	-0.02%
2019/11/04	1.3	32.56	0	0.00	32.55	1.3	4,700	0.03%
2019/11/01	0.3	33.00	0	0.00	33.00	0.3	4,678	0.01%
2019/10/31	0	0.00	1	32.90	32.90	-1	4,690	-0.02%
2019/10/30	1	32.45	0	0.00	32.50	1	4,689	0.02%
2019/10/29	12	33.55	12	33.22	33.25	0	4,613	0.00%
2019/10/23	5	33.80	0	0.00	33.90	5	4,556	0.11%
2019/10/22	0.1	33.40	0	0.00	33.30	0.1	4,585	0.00%
2019/10/21	0	0.00	1	33.70	33.60	-1	4,619	-0.02%
2019/10/18	1	32.75	1	33.30	33.15	0	4,716	0.00%
2019/10/15	0	0.00	1	33.85	33.85	-1	4,557	-0.02%
2019/10/08	0	0.00	1	33.85	33.80	-1	4,454	-0.02%
2019/10/03	0.2	33.00	0	0.00	32.95	0.2	4,342	0.00%
2019/10/02	3	33.65	3	33.35	33.20	0	4,308	0.00%
2019/10/01	3	33.45	0	0.00	33.10	3	4,232	0.07%
2019/09/27	0	0.00	4	35.25	34.75	-4	4,071	-0.10%
2019/09/25	3	36.67	1	36.65	36.00	2	3,866	0.05%
2019/09/24	1.2	38.19	0	0.00	38.05	1.2	3,689	0.03%
2019/09/23	1	38.60	0	0.00	38.35	1	3,681	0.03%
2019/09/20	0	0.00	2	38.95	39.00	-2	3,704	-0.05%
2019/09/16	0	0.00	1	40.00	39.95	-1	4,111	-0.02%
2019/09/11	0	0.00	1	38.95	38.75	-1	4,189	-0.02%
2019/09/09	1	38.60	0	0.00	38.50	1	4,329	0.02%
2019/09/04	1	39.25	0	0.00	39.25	1	4,457	0.02%
2019/09/03	1	39.20	1	39.45	39.40	0	4,526	0.00%
2019/08/30	1	38.30	0	0.00	38.10	1	4,421	0.02%
2019/08/27	4	38.35	0	0.00	38.10	4	4,431	0.09%
2019/08/23	2	38.18	0	0.00	38.15	2	4,287	0.05%
2019/08/22	0	0.00	1	39.39	39.20	-1	4,191	-0.02%
2019/08/12	0	0.00	10	45.90	45.70	-10	3,959	-0.25%
2019/07/30	10	46.00	0	0.00	46.00	10	4,175	0.24%
2019/07/24	1	46.00	0	0.00	46.00	1	4,352	0.02%
2019/07/23	3	47.02	0	0.00	46.80	3	4,290	0.07%
2019/07/22	0	0.00	9	46.85	46.80	-9	4,266	-0.21%
2019/07/18	0	0.00	1	46.05	45.85	-1	4,170	-0.02%
2019/07/17	1	45.95	0	0.00	45.75	1	4,206	0.02%
2019/07/01	1	45.30	5	45.40	45.50	-4	5,207	-0.08%
2019/06/27	0	0.00	1	46.30	45.95	-1	5,257	-0.02%
2019/06/26	1	46.20	0	0.00	46.40	1	5,218	0.02%
2019/06/19	5	45.80	0	0.00	45.80	5	5,252	0.10%
2019/06/17	0	0.00	1	45.90	45.85	-1	5,770	-0.02%
2019/06/13	3	45.15	0	0.00	45.15	3	5,961	0.05%
2019/06/12	0	0.00	1	44.90	44.90	-1	6,029	-0.02%
2019/06/11	1	45.00	0	0.00	45.00	1	6,142	0.02%
2019/06/10	0	0.00	1	44.10	44.15	-1	6,048	-0.02%
2019/06/06	0	0.00	0	43.95	43.95	0	6,080	0.00%
2019/05/24	0	0.00	1	43.95	43.80	-1	6,473	-0.02%
2019/05/23	0	0.00	1	44.85	44.05	-1	6,541	-0.02%
2019/05/22	1	44.65	0	0.00	44.65	1	6,421	0.02%
2019/05/21	1	44.05	0	0.00	44.20	1	6,469	0.02%
2019/05/15	0	0.00	5	43.90	43.90	-5	6,684	-0.07%
2019/05/13	0	0.00	1	43.70	43.70	-1	7,035	-0.01%
2019/05/10	0	0.00	1	43.85	43.85	-1	7,139	-0.01%
2019/05/06	0	0.00	5	44.55	44.40	-5	7,482	-0.07%
2019/05/03	5	43.85	0	0.00	44.00	5	7,359	0.07%
2019/04/29	5	43.95	0	0.00	43.85	5	7,515	0.07%
2019/04/16	0	0.00	1	43.75	43.70	-1	8,758	-0.01%
2019/04/15	0.3	43.75	0	0.00	43.60	0.3	8,982	0.00%
2019/04/11	1	43.95	0	0.00	44.00	1	9,154	0.01%
2019/04/10	0.2	44.25	0	0.00	44.15	0.2	9,091	0.00%
2019/04/09	0.3	44.25	16	44.25	44.20	-15.7	9,093	-0.17%
2019/04/08	0.2	44.85	0	0.00	44.80	0.2	9,010	0.00%
2019/03/28	1	45.10	0	0.00	44.95	1	9,955	0.01%
2019/03/27	2	46.88	2	46.08	45.55	0	9,886	0.00%
2019/03/21	6	47.35	1	47.85	46.80	5	9,505	0.05%
2019/03/20	17	46.89	2	46.95	47.25	15	9,335	0.16%
2019/03/18	2	44.60	1	44.70	44.65	1	8,758	0.01%
2019/03/06	2	43.85	0	0.00	43.85	2	9,303	0.02%
2019/03/04	0	0.00	2	44.75	44.70	-2	9,893	-0.02%
2019/02/26	0.2	44.00	0	0.00	44.00	0.2	10,566	0.00%
2019/02/25	0.2	43.70	0	0.00	43.85	0.2	10,606	0.00%
2019/02/22	3.2	43.88	2	43.55	43.60	1.2	10,647	0.01%
2019/02/21	0.2	43.80	0	0.00	43.80	0.2	10,561	0.00%
2019/02/19	0.1	43.85	0	0.00	43.85	0.1	10,492	0.00%
2019/02/18	0.1	43.75	0	0.00	43.75	0.1	10,555	0.00%
2019/02/15	1	44.30	0	0.00	44.00	1	10,721	0.01%
2019/02/14	0	0.00	1	45.05	44.55	-1	10,780	-0.01%
2019/02/12	2	44.85	1	45.00	45.55	1	10,689	0.01%
2019/01/30	1	43.55	1	43.85	43.90	0	10,399	0.00%
2019/01/25	1	43.80	20	44.90	43.85	-19	10,632	-0.18%
2019/01/24	0	0.00	0	45.50	45.50	0	10,507	0.00%
2019/01/16	20	46.80	0	0.00	46.80	20	11,832	0.17%
2019/01/08	0	0.00	3	46.62	46.80	-3	13,112	-0.02%
2019/01/03	0	0.00	1	42.75	43.30	-1	12,793	-0.01%
2019/01/02	1	42.25	0	0.00	42.40	1	12,962	0.01%
2018/12/28	0	0.00	5	42.00	42.05	-5	13,152	-0.04%
2018/12/25	5	41.25	5	41.40	41.85	0	14,400	0.00%
2018/12/24	2	43.30	0	0.00	42.00	2	14,374	0.01%
2018/12/22	29	44.14	29	43.44	43.35	0	14,453	0.00%
2018/12/21	1	42.95	2	43.43	42.85	-1	14,682	-0.01%
2018/12/11	0	0.00	2	42.00	42.05	-2	17,110	-0.01%
2018/12/06	1	42.15	0	0.00	42.00	1	17,399	0.01%
2018/12/03	1	43.20	0	0.00	43.50	1	17,574	0.01%
2018/11/30	2	42.80	2	43.20	42.70	0	17,586	0.00%
2018/11/29	2	43.50	2	43.83	42.85	0	17,471	0.00%
2018/11/26	1	42.00	1	42.15	43.00	0	17,106	0.00%
2018/11/22	1	43.15	0	0.00	42.80	1	16,619	0.01%
2018/11/16	0	0.00	1	45.20	44.65	-1	17,340	-0.01%
2018/11/14	3	46.03	3	45.73	45.10	0	17,459	0.00%
2018/11/13	2	43.85	2	43.20	45.45	0	17,434	0.00%
2018/11/09	4	45.98	2	45.70	45.80	2	17,949	0.01%
2018/11/07	2	45.20	0	0.00	45.00	2	18,827	0.01%
2018/11/06	5	45.30	0	0.00	44.80	5	19,151	0.03%
2018/11/02	5	45.45	5	46.40	45.35	0	19,466	0.00%
2018/10/31	0	0.00	1	43.80	43.40	-1	19,750	-0.01%
2018/10/30	3	42.93	3	42.93	43.15	0	19,967	0.00%
2018/10/29	2	43.98	7	44.31	43.25	-5	19,877	-0.03%
2018/10/26	5	43.60	0	0.00	43.30	5	19,683	0.03%
2018/10/25	0	0.00	1	43.40	43.20	-1	19,475	-0.01%
2018/10/24	4	47.24	4	47.96	46.95	0	19,131	0.00%
2018/10/22	10	52.83	10	52.03	51.30	0	18,459	0.00%
2018/10/19	11	49.87	21	50.16	51.30	-10	18,041	-0.06%
2018/10/18	18	47.04	13	47.13	48.60	5	17,362	0.03%
2018/10/17	0	0.00	5	47.20	46.00	-5	16,799	-0.03%
2018/10/16	12	48.49	20	47.78	47.80	-8	16,704	-0.05%
2018/10/15	0	0.00	1	47.60	47.30	-1	16,678	-0.01%
2018/10/12	3	46.60	4	46.54	47.05	-1	16,635	-0.01%
2018/10/11	4	45.88	0	0.00	45.25	4	16,853	0.02%
2018/10/09	4	48.53	13	48.79	50.20	-9	16,566	-0.05%
2018/10/08	7	49.70	4	49.64	49.00	3	16,293	0.02%
2018/10/05	0	0.00	1	49.75	50.60	-1	16,074	-0.01%
2018/10/04	17	50.89	2	51.00	51.30	15	15,838	0.09%
2018/10/03	16	51.31	14	50.73	49.00	2	15,498	0.01%
2018/10/01	7	52.83	3	52.97	53.10	4	14,804	0.03%
2018/09/28	6	54.03	8	53.89	53.50	-2	14,574	-0.01%
2018/09/27	2	52.35	5	53.70	54.80	-3	14,303	-0.02%
2018/09/26	6	51.90	3	52.50	52.00	3	14,006	0.02%
2018/09/25	1	54.40	1	52.80	54.00	0	13,820	0.00%
2018/09/21	1	52.70	7	53.01	53.20	-6	13,491	-0.04%
2018/09/20	3	51.77	8	52.18	52.50	-5	13,152	-0.04%
2018/09/19	2	49.05	2	47.25	50.30	0	12,459	0.00%
2018/09/18	6	46.65	0	0.00	46.60	6	11,924	0.05%
2018/09/17	2	44.83	0	0.00	44.80	2	11,743	0.02%
2018/09/11	8	43.68	6	42.63	43.75	2	11,729	0.02%
2018/09/04	0	0.00	1	43.25	43.25	-1	12,711	-0.01%
2018/09/03	5	43.15	5	44.60	43.00	0	12,843	0.00%
2018/08/29	1	46.65	0	0.00	46.40	1	13,091	0.01%
2018/08/23	0	0.00	5	49.20	49.10	-5	14,732	-0.03%
2018/08/22	10	49.55	5	49.80	49.00	5	14,544	0.03%
2018/08/21	0	0.00	11	48.04	47.85	-11	14,216	-0.08%
2018/08/20	1	48.10	0	0.00	48.35	1	14,206	0.01%
2018/08/17	0	0.00	3	48.30	47.70	-3	14,116	-0.02%
2018/08/16	4	47.95	8	48.21	47.55	-4	14,007	-0.03%
2018/08/15	40	48.19	15	48.78	48.65	25	13,820	0.18%
2018/08/14	7	47.80	6.6	48.48	48.60	0.4	13,596	0.00%
2018/08/13	1	44.40	0	0.00	44.20	1	12,965	0.01%
2018/08/10	10	44.32	21	44.38	44.45	-11	12,769	-0.09%
2018/08/09	1	43.00	1	43.15	43.05	0	12,528	0.00%
2018/08/08	8	43.78	15	44.19	42.30	-7	12,499	-0.06%
2018/08/07	3	42.53	6	42.69	42.55	-3	12,519	-0.02%
2018/08/06	11	40.34	3	41.33	43.20	8	12,948	0.06%
2018/08/03	3	40.20	3	39.98	39.90	0	12,645	0.00%
2018/08/02	0	0.00	1	38.80	38.45	-1	12,563	-0.01%
2018/08/01	1	38.60	0	0.00	38.80	1	12,662	0.01%
2018/07/26	4	38.36	5	38.39	38.60	-1	13,125	-0.01%
2018/07/25	1	37.90	1	38.10	38.05	0	13,286	0.00%
2018/07/19	0	0.00	1	38.95	38.40	-1	14,329	-0.01%
2018/07/18	2	38.55	3	38.87	39.05	-1	14,832	-0.01%
2018/07/17	2	38.55	6	38.52	38.75	-4	15,220	-0.03%
2018/07/05	1	36.05	0	0.00	36.05	1	16,341	0.01%
2018/07/04	4	36.85	4	37.38	37.10	0	16,748	0.00%
2018/07/02	4	36.75	0	0.00	36.40	4	17,310	0.02%
2018/06/27	0	0.00	1	37.10	37.10	-1	18,199	-0.01%
2018/06/26	0.1	36.60	0	0.00	36.65	0.1	18,140	0.00%
2018/06/25	4	36.83	2	37.20	36.50	2	18,113	0.01%
2018/06/21	0	0.00	2	39.00	38.80	-2	18,300	-0.01%
2018/06/20	2	39.20	1	38.60	38.60	1	18,450	0.01%
2018/06/19	1	40.40	4	40.31	39.75	-3	18,457	-0.02%
2018/06/15	7	39.23	8	39.53	40.00	-1	18,233	-0.01%
2018/06/14	7	39.24	10	39.94	38.20	-3	17,948	-0.02%
2018/06/13	7	38.78	9	38.71	38.90	-2	17,594	-0.01%
2018/06/12	1	37.45	11	37.77	37.65	-10	17,398	-0.06%
2018/06/11	7	37.25	2	37.20	36.85	5	17,491	0.03%
2018/06/08	10	38.22	6	39.11	37.95	4	17,661	0.02%
2018/06/07	7	38.06	2	38.30	37.85	5	17,384	0.03%
2018/06/06	1	37.95	2	38.18	38.00	-1	17,431	-0.01%
2018/06/05	18	37.89	14	38.33	37.50	4	17,499	0.02%
2018/06/04	67	37.65	70	37.63	37.60	-3	17,321	-0.02%
2018/06/01	4	34.95	11	34.66	35.70	-7	16,652	-0.04%
2018/05/31	2	32.95	2	32.65	32.50	0	16,198	0.00%
2018/05/24	1	33.05	0	0.00	32.60	1	19,129	0.01%
2018/05/22	1	32.75	3	32.80	32.60	-2	19,394	-0.01%
2018/05/18	0	0.00	1	34.05	33.60	-1	19,370	-0.01%
2018/05/17	3	33.87	0	0.00	33.85	3	19,265	0.02%
2018/05/16	2	33.78	1	33.70	33.80	1	19,165	0.01%
2018/05/15	22	33.88	23	34.03	34.00	-1	19,094	-0.01%
2018/05/14	12	33.59	24	34.95	33.35	-12	18,926	-0.06%
2018/05/11	23	34.33	0	0.00	34.80	23	18,371	0.13%
2018/05/10	1	34.05	1	34.35	34.10	0	18,209	0.00%
2018/05/09	0	0.00	2	33.38	33.90	-2	18,001	-0.01%
2018/05/08	1	33.30	4	33.40	33.50	-3	17,997	-0.02%
2018/05/04	3	32.15	20	32.04	32.25	-17	17,775	-0.10%
2018/05/03	2	33.20	2	32.75	32.75	0	17,692	0.00%
2018/05/02	5	33.54	1	33.35	33.80	4	17,796	0.02%
2018/04/30	1	33.80	6	33.98	34.00	-5	17,715	-0.03%
2018/04/26	1	32.65	1	31.40	31.75	0	17,300	0.00%
2018/04/25	1	31.95	2	31.70	32.40	-1	17,058	-0.01%
2018/04/24	5	32.24	1	32.75	31.35	4	16,798	0.02%
2018/04/23	1	34.20	5	34.26	34.75	-4	16,371	-0.02%
2018/04/20	5	33.03	3	33.38	32.70	2	15,968	0.01%
2018/04/19	3	32.92	12	32.93	33.20	-9	15,831	-0.06%
2018/04/18	2	30.45	2	31.00	30.85	0	15,481	0.00%
2018/04/17	3	30.03	14	30.55	30.05	-11	15,607	-0.07%
2018/04/16	0	0.00	20	30.60	30.40	-20	15,837	-0.13%
2018/04/13	0	0.00	3	31.60	31.35	-3	16,144	-0.02%
2018/04/11	12	32.17	30	32.01	32.40	-18	17,304	-0.10%
2018/04/10	27	32.53	8	31.70	31.60	19	17,095	0.11%
2018/04/09	7	31.26	7	31.94	32.50	0	16,695	0.00%
2018/04/03	0	0.00	24.6	31.06	30.45	-24.6	16,402	-0.15%
2018/04/02	2	30.45	10	30.63	30.65	-8	16,248	-0.05%
2018/03/31	56	29.95	21	30.17	29.70	35	15,958	0.22%
2018/03/30	42	29.08	20	28.98	29.00	22	15,797	0.14%
2018/03/29	0	0.00	6	27.65	27.85	-6	15,592	-0.04%
2018/03/27	0	0.00	10	28.03	28.30	-10	15,603	-0.06%
2018/03/26	0	0.00	6	27.00	26.80	-6	15,503	-0.04%
2018/03/23	5	28.25	6	28.24	28.25	-1	15,275	-0.01%
2018/03/22	1	28.90	3	29.08	29.05	-2	15,103	-0.01%
2018/03/20	0	0.00	1	28.80	28.60	-1	14,864	-0.01%
2018/03/16	4	28.90	0	0.00	28.90	4	14,564	0.03%
2018/03/15	8	29.74	5	29.69	29.40	3	14,478	0.02%
2018/03/14	11	29.55	18	29.51	29.75	-7	14,263	-0.05%
2018/03/13	5	28.35	0	0.00	28.45	5	13,827	0.04%
2018/03/12	3	28.10	13	28.18	28.80	-10	13,710	-0.07%
2018/03/08	17	28.41	1	29.10	28.60	16	13,144	0.12%
2018/03/07	3	29.00	4	29.10	27.95	-1	12,914	-0.01%
2018/03/06	11	29.03	3	28.75	28.80	8	12,618	0.06%
2018/03/05	15	30.12	8	29.90	29.40	7	12,248	0.06%
2018/03/02	18	28.96	13	28.46	28.80	5	11,497	0.04%
2018/03/01	3	27.67	22	26.67	27.70	-19	10,438	-0.18%
2018/02/27	1	24.95	0	0.00	25.20	1	9,336	0.01%
2018/02/26	8	25.20	1	25.35	25.35	7	9,170	0.08%
2018/02/23	5	25.30	10	25.48	25.00	-5	8,916	-0.06%
2018/02/22	3	25.05	0	0.00	24.50	3	8,601	0.03%
2018/02/21	0	0.00	17	24.16	24.50	-17	8,393	-0.20%
2018/02/12	0	0.00	12	22.28	22.30	-12	8,095	-0.15%
2018/02/09	5	22.00	10	21.90	21.95	-5	8,075	-0.06%
2018/02/08	0	0.00	3	22.50	22.50	-3	8,076	-0.04%
2018/02/07	3	22.10	0	0.00	22.00	3	8,097	0.04%
2018/02/06	4	21.73	2	21.05	21.30	2	8,053	0.02%
2018/02/01	11	24.11	0	0.00	23.75	11	7,852	0.14%
2018/01/31	1	23.10	0	0.00	24.40	1	7,812	0.01%
2018/01/30	1	24.00	0	0.00	23.65	1	7,702	0.01%
2018/01/29	0	0.00	36	24.10	24.35	-36	7,678	-0.47%
2018/01/26	4	24.25	2	24.20	24.20	2	7,752	0.03%
2018/01/25	11	24.62	15	24.50	24.60	-4	8,332	-0.05%
2018/01/24	38	24.00	6	23.69	24.00	32	8,182	0.39%
2018/01/22	11	24.14	2	23.85	23.55	9	7,906	0.11%
2018/01/18	2	24.00	0	0.00	23.85	2	7,725	0.03%
2018/01/17	1	24.00	0	0.00	24.00	1	7,678	0.01%
2018/01/15	11	24.54	10	24.75	24.90	1	7,515	0.01%
2018/01/12	7	24.95	0	0.00	24.90	7	7,532	0.09%
2018/01/11	10	25.20	24	25.55	25.20	-14	7,472	-0.19%
2018/01/10	49	25.35	42	25.42	25.30	7	7,221	0.10%
2018/01/09	36	25.01	23	25.12	24.80	13	6,780	0.19%
2018/01/08	37	24.84	14.7	25.05	24.85	22.3	6,332	0.35%
2018/01/05	4	23.36	12	23.11	23.50	-8	5,586	-0.14%
2018/01/02	7	22.20	7	22.30	22.00	0	4,589	0.00%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

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