大成鋼 (2027)-群益金鼎-永和券商分點個股進出

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
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/05/03	7	37.48	3	37.30	37.30	4	6,538	0.06%
2024/05/02	0	0.00	12	37.27	37.60	-12	6,489	-0.18%
2024/04/29	0	0.00	12	37.12	37.25	-12	6,371	-0.19%
2024/04/26	3	36.67	0	0.00	36.65	3	6,315	0.05%
2024/04/25	23	36.72	7	36.75	36.65	16	6,293	0.25%
2024/04/24	1	37.05	0	0.00	37.10	1	6,260	0.02%
2024/04/22	1	37.75	0	0.00	37.60	1	6,242	0.02%
2024/04/19	12	37.78	10.2	38.05	37.70	1.8	6,156	0.03%
2024/04/18	21	37.86	11	38.07	37.80	10	5,910	0.17%
2024/04/17	0	0.00	1	37.10	36.95	-1	5,460	-0.02%
2024/04/16	10	36.72	7	36.79	36.70	3	5,459	0.06%
2024/04/15	0	0.00	2	37.10	36.70	-2	5,378	-0.04%
2024/04/12	1	36.45	0	0.00	36.50	1	5,281	0.02%
2024/04/11	0	0.00	22	36.65	36.65	-22	5,268	-0.42%
2024/04/10	25	37.10	0	0.00	37.00	25	5,292	0.47%
2024/04/09	4	37.59	4.1	37.04	37.50	-0.1	5,222	0.00%
2024/04/08	2	36.40	0	0.00	36.60	2	5,021	0.04%
2024/04/03	0	0.00	1	36.55	36.10	-1	5,001	-0.02%
2024/04/02	1	36.25	0	36.10	36.10	1	4,885	0.02%
2024/03/29	1	36.45	0	0.00	36.50	1	4,878	0.02%
2024/03/28	1	36.85	4	37.14	37.10	-3	4,763	-0.06%
2024/03/27	1	36.60	1	36.70	36.65	0	4,780	0.00%
2024/03/26	2.1	36.54	2	36.20	36.45	0.1	4,921	0.00%
2024/03/25	1	36.60	0	0.00	36.70	1	5,151	0.02%
2024/03/20	1	36.70	0	0.00	36.40	1	6,326	0.02%
2024/03/19	0	0.00	2	36.58	36.30	-2	6,232	-0.03%
2024/03/18	0.2	35.96	0	0.00	35.90	0.2	6,169	0.00%
2024/03/15	2	36.10	0	0.00	36.30	2	6,167	0.03%
2024/03/14	0	0.00	13	36.30	36.30	-13	6,131	-0.21%
2024/03/13	1.5	35.61	2	35.70	35.70	-0.5	6,124	-0.01%
2024/03/12	2.1	35.85	1	35.90	36.20	1	6,083	0.02%
2024/03/11	0.3	35.50	0	0.00	35.60	0.3	6,087	0.00%
2024/03/08	0.6	35.70	3.5	35.54	35.45	-2.8	6,111	-0.05%
2024/03/07	1	35.70	25	35.76	35.85	-24	6,149	-0.39%
2024/03/06	1	36.00	0	0.00	36.05	1	6,233	0.02%
2024/03/05	0	0.00	5	35.90	36.00	-5	6,241	-0.08%
2024/03/04	0.9	35.98	0	0.00	35.85	0.9	6,250	0.01%
2024/02/29	3	35.78	0	0.00	35.90	3	6,305	0.05%
2024/02/27	5	35.80	2	35.80	35.80	3	6,304	0.05%
2024/02/26	10	36.25	0	0.00	36.15	10	6,298	0.16%
2024/02/23	0	0.00	7	36.45	36.20	-7	6,355	-0.11%
2024/02/22	1	36.30	0	0.00	36.45	1	6,445	0.02%
2024/02/21	0.1	36.45	1	36.40	36.30	-0.9	6,463	-0.01%
2024/02/20	0.1	36.55	0	0.00	36.40	0.1	6,548	0.00%
2024/02/19	0	0.00	2	36.62	36.75	-2	6,756	-0.03%
2024/02/16	2	36.20	0	0.00	36.30	2	6,801	0.03%
2024/02/15	1	36.00	0	0.00	36.20	1	6,797	0.01%
2024/02/05	1	36.45	2	36.40	36.35	-1	6,770	-0.01%
2024/02/01	1	36.90	0	0.00	37.00	1	6,764	0.01%
2024/01/29	1.2	37.33	0	0.00	37.40	1.2	6,774	0.02%
2024/01/24	0	0.00	5	37.36	37.25	-5	6,855	-0.07%
2024/01/22	2	36.65	0	36.70	36.70	2	6,892	0.03%
2024/01/17	4.1	36.75	0	0.00	36.50	4.1	6,886	0.06%
2024/01/12	0	37.45	1	37.50	37.50	-1	6,772	-0.01%
2024/01/11	2	37.48	1	37.60	37.40	1	6,788	0.01%
2024/01/10	5	37.58	0	0.00	37.50	5	6,933	0.07%
2024/01/09	3	38.40	0	0.00	38.30	3	6,862	0.04%
2024/01/08	2	39.00	1	38.95	38.95	1	6,838	0.01%
2024/01/05	3	38.95	1	39.00	39.00	2	6,857	0.03%
2024/01/04	8	38.99	2	39.00	39.10	6	6,870	0.09%
2024/01/02	28	39.60	0	0.00	39.65	28	6,866	0.41%
2023/12/29	2	39.38	0	0.00	39.60	2	6,809	0.03%
2023/12/28	2	39.20	2	39.40	39.50	0	6,803	0.00%
2023/12/27	2	39.35	0	0.00	39.35	2	6,814	0.03%
2023/12/26	0	0.00	21	39.55	39.50	-21	6,754	-0.31%
2023/12/25	18	40.06	8.6	39.92	39.45	9.4	6,760	0.14%
2023/12/22	8	39.41	1	39.95	39.20	7	6,693	0.10%
2023/12/21	3	39.40	4	39.53	39.35	-1	6,577	-0.02%
2023/12/20	6	39.78	6	40.02	39.70	0	6,433	0.00%
2023/12/19	8	39.58	5	39.88	39.70	3	6,198	0.05%
2023/12/18	13	39.84	10.2	40.20	39.75	2.8	5,956	0.05%
2023/12/15	27	39.87	17	40.10	39.55	10	5,561	0.18%
2023/12/14	0	38.30	0.6	38.20	38.20	-0.6	4,839	-0.01%
2023/12/13	0	0.00	1	38.05	38.00	-1	5,071	-0.02%
2023/12/12	2	38.38	0	0.00	38.35	2	5,345	0.04%
2023/12/11	1	38.50	0	0.00	38.40	1	5,332	0.02%
2023/12/08	1.1	38.26	0.4	38.40	38.40	0.7	5,310	0.01%
2023/12/07	1.1	38.94	3	39.15	38.80	-1.9	5,187	-0.04%
2023/12/06	0	0.00	1	39.25	39.15	-1	5,176	-0.02%
2023/12/05	3	38.92	8	38.99	38.95	-5	5,154	-0.10%
2023/12/04	0	0.00	6	39.15	39.25	-6	5,231	-0.11%
2023/12/01	1.9	38.85	4	38.98	38.85	-2.2	5,216	-0.04%
2023/11/30	1.2	38.37	13	38.28	38.65	-11.8	5,124	-0.23%
2023/11/29	1	38.45	4	38.50	38.50	-3	5,235	-0.06%
2023/11/28	5	38.55	0	38.50	38.65	5	5,256	0.09%
2023/11/27	1	38.10	0	0.00	38.10	1	5,263	0.02%
2023/11/24	2	38.60	0	0.00	38.35	2	5,258	0.04%
2023/11/22	2	38.58	2	38.60	38.60	0	5,234	0.00%
2023/11/21	1	38.20	13	38.40	38.50	-12	5,185	-0.23%
2023/11/20	11	38.11	0	0.00	38.05	11	5,091	0.22%
2023/11/17	6	38.13	7	38.20	38.10	-1	5,070	-0.02%
2023/11/16	3	37.98	6.1	38.08	38.15	-3.1	5,020	-0.06%
2023/11/15	1	36.75	3	36.93	37.05	-2	4,845	-0.04%
2023/11/14	1	36.35	1	36.50	36.50	0	4,922	0.00%
2023/11/10	1.2	37.14	0	0.00	37.00	1.2	5,138	0.02%
2023/11/09	1.1	37.27	1	37.50	37.30	0.1	5,274	0.00%
2023/11/08	0.1	37.20	0	0.00	37.20	0.1	5,457	0.00%
2023/11/07	0.8	37.25	1	37.10	37.30	-0.2	5,589	0.00%
2023/11/06	0	37.20	1	37.40	37.15	-1	5,629	-0.02%
2023/11/03	1	37.05	15.4	37.31	37.30	-14.4	5,708	-0.25%
2023/11/02	1	36.90	2.2	36.98	36.95	-1.2	5,721	-0.02%
2023/11/01	3.1	36.70	0	0.00	36.65	3.1	5,768	0.05%
2023/10/31	4	37.15	4	37.10	37.05	0	5,851	0.00%
2023/10/26	2	36.60	0	0.00	36.50	2	6,374	0.03%
2023/10/25	0	0.00	0.1	36.70	36.90	-0.1	7,181	0.00%
2023/10/24	0.4	36.45	1	36.35	36.45	-0.6	7,838	-0.01%
2023/10/20	1.1	36.26	0	0.00	36.15	1.1	8,419	0.01%
2023/10/19	0	0.00	3	36.80	36.80	-3	8,595	-0.03%
2023/10/18	4	37.06	0	0.00	36.65	4	8,901	0.04%
2023/10/17	0.1	37.32	1	37.25	37.20	-0.9	9,190	-0.01%
2023/10/16	0	0.00	1	37.30	37.35	-1	9,295	-0.01%
2023/10/13	0	0.00	2	37.50	37.50	-2	9,418	-0.02%
2023/10/12	0.4	37.40	0	0.00	37.40	0.4	9,474	0.00%
2023/10/11	0.3	37.10	2	37.30	37.35	-1.7	9,524	-0.02%
2023/10/06	0.8	36.75	0	0.00	36.75	0.8	9,518	0.01%
2023/10/04	2	36.15	0	0.00	36.45	2	9,591	0.02%
2023/10/03	1.2	36.41	0	36.25	36.15	1.1	9,588	0.01%
2023/10/02	0	0.00	2	36.70	36.65	-2	9,602	-0.02%
2023/09/28	2.1	36.85	0	0.00	36.85	2.1	9,642	0.02%
2023/09/27	15.1	36.97	2	36.98	36.95	13.1	9,641	0.14%
2023/09/26	3	37.57	0	0.00	37.45	3	9,665	0.03%
2023/09/25	2	38.10	0.2	38.04	38.00	1.8	9,676	0.02%
2023/09/22	2.4	37.70	0	0.00	38.15	2.4	9,667	0.02%
2023/09/21	2	38.05	8	38.20	37.95	-6	9,652	-0.06%
2023/09/20	10	38.65	8	38.64	38.40	2	9,623	0.02%
2023/09/19	3.1	38.45	7.1	38.59	38.40	-4	9,625	-0.04%
2023/09/18	8	38.78	6	38.77	38.70	2	9,616	0.02%
2023/09/15	5	37.58	27	37.83	38.50	-22	9,394	-0.23%
2023/09/14	1.8	36.72	3	36.63	36.75	-1.2	9,158	-0.01%
2023/09/13	1	36.30	5	36.32	36.40	-4	9,235	-0.04%
2023/09/12	1	36.00	1.6	36.09	36.20	-0.6	9,426	-0.01%
2023/09/11	11.5	36.05	0	0.00	36.05	11.5	9,635	0.12%
2023/09/08	2	35.85	0	0.00	36.10	2	9,678	0.02%
2023/09/07	6.3	35.77	2	35.83	35.75	4.3	9,781	0.04%
2023/09/06	8.1	36.60	3.4	36.80	36.45	4.7	9,722	0.05%
2023/09/05	0.2	37.06	1.5	37.10	37.25	-1.3	9,727	-0.01%
2023/09/04	2	37.05	3	36.63	37.20	-1	9,828	-0.01%
2023/09/01	1.1	36.25	0	0.00	36.50	1.1	9,728	0.01%
2023/08/31	9.1	36.46	0	0.00	36.30	9.1	9,783	0.09%
2023/08/30	1	36.20	0	36.05	36.25	1	10,015	0.01%
2023/08/29	3	35.65	0	35.75	35.75	3	10,067	0.03%
2023/08/28	0	0.00	5	35.85	35.90	-5	10,061	-0.05%
2023/08/24	0	0.00	1.3	35.97	35.95	-1.3	10,120	-0.01%
2023/08/22	2.3	36.03	0	0.00	35.90	2.3	10,143	0.02%
2023/08/21	2.2	36.67	0	0.00	36.30	2.2	10,124	0.02%
2023/08/18	3.4	37.00	2	36.95	37.00	1.4	10,110	0.01%
2023/08/17	4.1	35.91	1	36.65	36.45	3.1	10,050	0.03%
2023/08/16	8.6	35.82	0	0.00	36.30	8.6	10,040	0.09%
2023/08/15	9.1	37.10	1	37.00	37.00	8.1	9,926	0.08%
2023/08/14	6.7	37.78	9	37.76	37.75	-2.4	9,799	-0.02%
2023/08/11	4.6	39.25	19	39.28	39.45	-14.4	9,620	-0.15%
2023/08/10	2.1	39.58	1	39.80	39.80	1.1	9,544	0.01%
2023/08/09	0.2	40.30	2	40.00	40.05	-1.8	9,515	-0.02%
2023/08/07	1.2	40.12	3	40.08	40.50	-1.8	9,485	-0.02%
2023/08/04	7.7	40.11	1	40.15	40.45	6.7	9,448	0.07%
2023/08/02	8	39.96	1	40.25	40.15	7	9,483	0.07%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	19.5	39.37	8	39.21	39.50	11.5	9,346	0.12%
2023/07/28	22.1	39.89	10	39.97	39.95	12.1	9,096	0.13%
2023/07/27	11	49.32	8	49.79	49.90	3	8,302	0.04%
2023/07/26	12	48.97	11	48.95	48.90	1	7,702	0.01%
2023/07/25	12	48.92	16	49.03	48.95	-4	7,395	-0.05%
2023/07/24	2	48.63	2	48.65	48.80	0	7,187	0.00%
2023/07/21	7	48.81	4	48.74	48.70	3	7,075	0.04%
2023/07/20	24	48.71	19.2	49.33	49.45	4.8	6,883	0.07%
2023/07/19	0	0.00	15	48.00	47.80	-15	6,469	-0.23%
2023/07/18	6	47.46	6	47.71	47.95	0	6,483	0.00%
2023/07/17	0	0.00	6	48.08	48.00	-6	6,400	-0.09%
2023/07/14	5	47.82	11.3	47.67	47.75	-6.3	6,419	-0.10%
2023/07/13	0	0.00	5	47.50	47.45	-5	6,444	-0.08%
2023/07/12	0	0.00	1	46.90	47.00	-1	6,470	-0.02%
2023/07/11	1	47.15	1	47.15	47.20	0	6,483	0.00%
2023/07/10	1.1	47.15	0	0.00	47.10	1.1	6,561	0.02%
2023/07/07	0.1	47.08	0	0.00	47.15	0.1	6,701	0.00%
2023/07/06	0	47.64	1	47.75	47.50	-1	6,724	-0.01%
2023/07/05	1	48.05	3	48.15	48.05	-2	6,681	-0.03%
2023/07/04	1	48.00	21	48.16	48.20	-20	6,685	-0.30%
2023/07/03	0	0.00	7.2	48.03	47.95	-7.2	6,792	-0.11%
2023/06/29	5	47.41	0	0.00	47.35	5	6,857	0.07%
2023/06/28	2	47.40	11	47.55	47.55	-9	6,852	-0.13%
2023/06/27	1	47.85	7	47.95	47.45	-6	6,872	-0.09%
2023/06/26	10	47.55	0	0.00	47.60	10	6,845	0.15%
2023/06/21	0	0.00	10	47.25	47.30	-10	6,845	-0.15%
2023/06/20	1.9	47.62	0	47.55	47.50	1.9	6,847	0.03%
2023/06/19	5.6	48.21	14.1	48.04	47.90	-8.5	6,836	-0.12%
2023/06/16	8	48.44	27.3	48.70	48.35	-19.3	6,840	-0.28%
2023/06/15	7	47.90	49	47.64	47.95	-42	6,728	-0.62%
2023/06/14	0	0.00	16	46.88	47.00	-16	6,682	-0.24%
2023/06/13	4	46.31	8	46.55	46.40	-4	6,970	-0.06%
2023/06/12	0	0.00	1	46.85	46.95	-1	7,263	-0.01%
2023/06/09	1.1	47.30	26	47.01	47.40	-24.9	8,323	-0.30%
2023/06/08	1	47.30	8.2	47.45	47.25	-7.2	8,588	-0.08%
2023/06/07	9	47.00	2.2	47.00	47.00	6.8	8,554	0.08%
2023/06/06	4	46.90	0	0.00	46.90	4	8,634	0.05%
2023/06/05	6	47.08	27	47.03	46.90	-21	8,690	-0.24%
2023/06/02	2	45.58	10	45.71	45.70	-8	8,633	-0.09%
2023/06/01	0	0.00	2	45.35	45.45	-2	8,797	-0.02%
2023/05/31	0	0.00	2	45.40	45.10	-2	8,817	-0.02%
2023/05/30	1.1	45.25	0	0.00	45.25	1.1	8,776	0.01%
2023/05/29	2	45.25	5	45.10	45.25	-3	8,852	-0.03%
2023/05/25	0.7	45.60	0	0.00	45.20	0.7	8,903	0.01%
2023/05/23	20	45.60	5.1	45.49	45.40	14.9	8,963	0.17%
2023/05/22	0.1	45.45	3	45.48	45.50	-2.9	8,960	-0.03%
2023/05/19	0	0.00	7	45.01	45.10	-7	9,005	-0.08%
2023/05/18	0	0.00	2	44.83	44.85	-2	8,996	-0.02%
2023/05/17	1.1	44.70	0.7	44.79	44.70	0.4	9,283	0.00%
2023/05/16	0	0.00	3	44.58	44.70	-3	9,368	-0.03%
2023/05/15	2	43.68	4	43.96	44.05	-2	9,356	-0.02%
2023/05/12	1.1	44.40	0	0.00	43.90	1.1	9,421	0.01%
2023/05/11	1.1	44.40	0	0.00	44.35	1.1	9,425	0.01%
2023/05/10	0	44.55	5	44.55	44.60	-5	9,459	-0.05%
2023/05/09	13.4	44.44	1	44.45	44.45	12.4	9,511	0.13%
2023/05/08	1	45.05	2	45.48	45.45	-1	9,438	-0.01%
2023/05/05	6	44.98	2	45.00	45.00	4	9,411	0.04%
2023/05/04	1	44.70	4	44.80	44.70	-3	9,540	-0.03%
2023/05/03	1.4	44.63	3	44.63	44.55	-1.6	9,806	-0.02%
2023/05/02	6	44.67	0	0.00	44.85	6	9,999	0.06%
2023/04/28	0	0.00	3	44.20	44.45	-3	10,123	-0.03%
2023/04/27	1	43.73	0	0.00	43.85	1	10,157	0.01%
2023/04/26	10.3	43.01	0	0.00	43.25	10.3	10,176	0.10%
2023/04/25	4.1	43.48	1	44.30	43.40	3.1	10,141	0.03%
2023/04/24	8.1	44.17	0	0.00	44.05	8.1	10,117	0.08%
2023/04/21	2.4	44.46	0	0.00	44.20	2.4	10,201	0.02%
2023/04/20	4.3	44.94	0	0.00	44.85	4.3	10,184	0.04%
2023/04/19	11.7	45.09	0	0.00	45.05	11.7	10,215	0.11%
2023/04/18	1.7	45.51	0	0.00	45.35	1.7	10,145	0.02%
2023/04/17	6	45.64	6	45.68	45.70	0	10,104	0.00%
2023/04/14	1	45.35	8	45.31	45.35	-7	10,046	-0.07%
2023/04/12	1	45.35	0	0.00	45.30	1	10,044	0.01%
2023/04/11	2	44.95	6	44.90	44.80	-4	9,940	-0.04%
2023/04/10	0	0.00	20	45.05	44.90	-20	9,940	-0.20%
2023/04/07	1.3	44.87	0	0.00	44.85	1.3	9,949	0.01%
2023/04/06	22.5	44.82	0	0.00	44.85	22.5	10,057	0.22%
2023/03/31	1	45.80	1.1	45.55	45.50	-0.1	10,114	0.00%
2023/03/30	1	45.40	1	45.40	45.60	0	10,624	0.00%
2023/03/29	1	45.35	0	0.00	45.40	1	11,252	0.01%
2023/03/28	10.1	45.40	0	0.00	45.35	10.1	11,750	0.09%
2023/03/27	5	45.50	3	45.53	45.50	2	12,350	0.02%
2023/03/24	6	45.00	6	45.15	45.15	0	12,834	0.00%
2023/03/23	18	45.09	0	0.00	45.25	18	13,167	0.14%
2023/03/22	6	45.53	1	45.55	45.50	5	13,439	0.04%
2023/03/21	3	45.35	0	45.45	45.30	3	13,955	0.02%
2023/03/20	13.2	45.23	0	0.00	45.20	13.2	14,144	0.09%
2023/03/17	21	45.00	2	45.40	45.45	19	14,211	0.13%
2023/03/16	8.2	44.62	4	44.91	44.50	4.2	14,219	0.03%
2023/03/15	11.2	46.38	13	46.91	45.80	-1.8	14,140	-0.01%
2023/03/14	49	46.89	12.1	46.91	46.55	36.9	14,124	0.26%
2023/03/13	0	0.00	6	44.39	45.35	-6	13,791	-0.04%
2023/03/10	1	44.40	14.1	44.42	44.40	-13.1	13,477	-0.10%
2023/03/09	1	45.25	2	44.80	44.70	-1	13,485	-0.01%
2023/03/08	2	44.85	4	45.00	45.10	-2	13,415	-0.01%
2023/03/07	5	45.06	13	44.92	45.00	-8	13,319	-0.06%
2023/03/06	2	44.80	18.2	44.50	44.50	-16.2	13,125	-0.12%
2023/03/02	0	0.00	1	43.20	43.40	-1	13,007	-0.01%
2023/03/01	3	43.08	0	0.00	43.10	3	13,041	0.02%
2023/02/24	3	43.42	1	43.75	43.50	2	13,046	0.02%
2023/02/23	4	43.48	4	43.55	43.60	0	13,118	0.00%
2023/02/22	3	43.17	1	43.05	43.20	2	13,291	0.02%
2023/02/21	1	43.35	0	0.00	43.45	1	13,412	0.01%
2023/02/20	3	43.40	1	43.40	43.50	2	13,750	0.01%
2023/02/17	6	42.75	1	42.80	42.80	5	14,206	0.04%
2023/02/16	3	43.13	3	43.13	43.10	0	14,818	0.00%
2023/02/15	7	43.04	3	43.00	42.90	4	14,935	0.03%
2023/02/14	8	43.96	1	43.95	43.95	7	14,645	0.05%
2023/02/13	2	43.90	1	44.15	44.15	1	14,664	0.01%
2023/02/09	0	0.00	6.1	44.38	44.40	-6.1	14,925	-0.04%
2023/02/08	1	44.15	0	0.00	44.20	1	14,944	0.01%
2023/02/07	0	0.00	1	44.15	44.35	-1	14,906	-0.01%
2023/02/06	2	43.95	12	43.75	43.95	-10	14,902	-0.07%
2023/02/03	1	44.15	0	0.00	44.20	1	14,902	0.01%
2023/02/02	4	44.70	17	44.59	44.95	-13	14,847	-0.09%
2023/02/01	3	44.77	10	44.39	44.90	-7	14,751	-0.05%
2023/01/31	1	44.70	2	44.73	44.80	-1	14,533	-0.01%
2023/01/30	9	44.26	5	44.06	44.30	4	14,397	0.03%
2023/01/17	0	0.00	1	43.50	43.50	-1	14,281	-0.01%
2023/01/16	2	43.30	0	0.00	43.00	2	14,298	0.01%
2023/01/13	0	0.00	5	43.23	43.00	-5	14,313	-0.03%
2023/01/12	0	0.00	9	43.42	43.40	-9	14,410	-0.06%
2023/01/11	3	43.35	2	43.45	43.20	1	14,393	0.01%
2023/01/10	0	0.00	1	42.95	42.90	-1	14,346	-0.01%
2023/01/06	2	42.18	0	0.00	42.30	2	14,457	0.01%
2023/01/05	2	42.63	0	0.00	42.25	2	14,714	0.01%
2023/01/04	3	42.57	2	42.70	42.70	1	14,726	0.01%
2023/01/03	0	0.00	0.1	42.10	42.60	-0.1	14,803	0.00%
2022/12/30	0.1	42.25	3	42.13	42.40	-2.9	14,786	-0.02%
2022/12/29	0	0.00	5	41.00	41.35	-5	14,795	-0.03%
2022/12/28	9	42.00	0	0.00	41.65	9	14,922	0.06%
2022/12/27	1	42.20	1	42.15	42.25	0	15,021	0.00%
2022/12/26	2	42.15	5	42.15	42.10	-3	15,103	-0.02%
2022/12/23	5	43.10	1.1	43.16	43.15	3.9	15,177	0.03%
2022/12/22	10	43.00	11	43.30	44.00	-1	15,033	-0.01%
2022/12/21	5	42.64	21	42.86	43.00	-16	14,606	-0.11%
2022/12/20	8	42.19	4	41.75	41.50	4	14,020	0.03%
2022/12/19	12	42.03	0	0.00	42.00	12	13,648	0.09%
2022/12/16	6	43.87	2	44.08	43.55	4	13,086	0.03%
2022/12/15	16	45.03	11.1	44.97	44.75	5	12,606	0.04%
2022/12/14	3.1	43.87	6	43.97	44.20	-3	12,315	-0.02%
2022/12/13	3	43.48	16	44.18	43.60	-13	12,024	-0.11%
2022/12/12	0	0.00	12	42.40	42.45	-12	11,484	-0.10%
2022/12/09	1	43.20	1	43.40	43.15	0	11,255	0.00%
2022/12/08	7	43.04	5	43.12	43.20	2	11,166	0.02%
2022/12/07	13	43.16	19.1	43.20	43.10	-6.1	11,063	-0.05%
2022/12/06	3	43.50	12.1	43.30	42.80	-9.1	10,897	-0.08%
2022/12/05	25.1	42.89	29	43.17	43.30	-3.9	10,634	-0.04%
2022/12/02	11	40.60	0	40.50	40.50	11	9,993	0.11%
2022/12/01	5	40.90	7	40.64	40.50	-2	10,017	-0.02%
2022/11/30	2	40.40	0	0.00	40.25	2	9,943	0.02%
2022/11/29	5	39.70	0	0.00	40.15	5	9,927	0.05%
2022/11/28	1	39.75	1	39.80	39.55	0	9,958	0.00%
2022/11/25	0	0.00	1	40.20	40.00	-1	10,050	-0.01%
2022/11/24	0	0.00	10	40.15	40.05	-10	10,023	-0.10%
2022/11/23	0	0.00	1	39.80	39.85	-1	10,015	-0.01%
2022/11/22	0	0.00	10	39.65	39.80	-10	10,063	-0.10%
2022/11/21	6	39.87	3	39.93	40.15	3	10,088	0.03%
2022/11/18	3	40.15	6	40.41	39.90	-3	10,079	-0.03%
2022/11/17	0	0.00	11	40.96	41.10	-11	9,984	-0.11%
2022/11/16	34	41.23	4	41.21	40.85	30	9,873	0.30%
2022/11/15	31	41.42	19	41.49	41.30	12	9,570	0.13%
2022/11/14	4	40.35	9	40.64	40.80	-5	9,242	-0.05%
2022/11/11	4	39.64	0	0.00	39.25	4	9,020	0.04%
2022/11/10	0	0.00	1	39.35	39.35	-1	9,116	-0.01%
2022/11/09	5	40.00	6.4	39.77	39.60	-1.4	9,324	-0.01%
2022/11/08	8	39.43	5	39.53	39.45	3	9,820	0.03%
2022/11/07	1	38.20	5	39.00	39.40	-4	10,501	-0.04%
2022/11/04	1	37.35	0	0.00	37.45	1	10,317	0.01%
2022/11/02	0	0.00	2	38.18	38.05	-2	10,278	-0.02%
2022/11/01	3	37.48	2	37.45	37.60	1	10,259	0.01%
2022/10/31	2	37.53	1	37.70	37.75	1	10,240	0.01%
2022/10/28	5	38.05	0	0.00	37.80	5	10,252	0.05%
2022/10/27	0	0.00	1	38.45	38.85	-1	10,283	-0.01%
2022/10/26	1	38.40	1	38.20	38.15	0	10,434	0.00%
2022/10/25	1	38.15	0	0.00	38.75	1	10,655	0.01%
2022/10/24	2	39.08	2	39.05	38.70	0	10,661	0.00%
2022/10/20	1	37.30	1	37.40	38.65	0	10,581	0.00%
2022/10/19	1	38.70	0	0.00	38.15	1	10,544	0.01%
2022/10/17	3	38.13	3	38.35	39.10	0	10,730	0.00%
2022/10/14	1	39.05	7	39.06	39.10	-6	10,733	-0.06%
2022/10/13	3	38.83	4.1	38.72	37.20	-1.1	10,777	-0.01%
2022/10/12	1	38.40	0	0.00	39.00	1	10,866	0.01%
2022/10/07	5	38.95	2	39.18	39.20	3	10,890	0.03%
2022/10/06	1	39.15	1	38.80	39.20	0	10,921	0.00%
2022/10/05	7	39.93	8	39.17	39.20	-1	10,898	-0.01%
2022/10/04	0	0.00	6	38.58	39.30	-6	10,783	-0.06%
2022/10/03	2	37.80	13	37.48	38.10	-11	10,661	-0.10%
2022/09/30	13	36.82	9	36.56	37.80	4	10,679	0.04%
2022/09/29	1	35.95	0	0.00	35.90	1	10,539	0.01%
2022/09/28	1	36.65	9	35.82	35.25	-8	10,558	-0.08%
2022/09/27	1	36.55	1	36.95	37.10	0	10,453	0.00%
2022/09/26	6	36.95	6	37.34	37.20	0	10,454	0.00%
2022/09/23	11	39.30	7	39.11	39.00	4	10,523	0.04%
2022/09/22	3	38.53	0	0.00	39.00	3	10,588	0.03%
2022/09/21	1	39.35	2	39.43	38.85	-1	10,574	-0.01%
2022/09/20	1	39.05	1	39.35	39.35	0	10,530	0.00%
2022/09/19	1	39.20	1	39.55	39.00	0	10,591	0.00%
2022/09/16	13	39.07	11	39.22	39.00	2	10,671	0.02%
2022/09/15	1	39.40	1	39.95	39.60	0	10,794	0.00%
2022/09/14	1	39.60	0	0.00	39.55	1	10,933	0.01%
2022/09/13	0	0.00	9	39.82	40.00	-9	11,066	-0.08%
2022/09/12	0	0.00	4	39.84	39.85	-4	11,356	-0.04%
2022/09/08	2.8	38.71	10	38.86	39.10	-7.2	11,407	-0.06%
2022/09/07	2	37.70	1.4	37.80	37.50	0.6	11,508	0.01%
2022/09/06	2	37.73	15	37.70	37.80	-13	11,585	-0.11%
2022/09/05	1	38.05	0.2	37.74	37.85	0.8	11,855	0.01%
2022/09/02	9	38.28	11	38.06	38.05	-2	12,013	-0.02%
2022/09/01	6	38.74	2	38.85	38.65	4	11,982	0.03%
2022/08/31	1	39.50	0	0.00	39.55	1	11,877	0.01%
2022/08/29	11	39.30	4	39.36	39.40	7	11,903	0.06%
2022/08/26	3	40.58	0.1	40.56	40.45	2.9	11,929	0.02%
2022/08/25	3	40.33	1.3	40.23	40.35	1.7	11,897	0.01%
2022/08/24	3	40.12	2.2	40.59	40.15	0.8	11,867	0.01%
2022/08/23	3	39.68	1	39.85	39.85	2	11,826	0.02%
2022/08/22	25	40.01	30	40.12	40.15	-5	11,853	-0.04%
2022/08/19	10	40.59	1	40.60	40.65	9	11,942	0.08%
2022/08/18	14	40.59	8	40.56	40.65	6	11,930	0.05%
2022/08/17	10	39.81	3	39.83	39.55	7	11,527	0.06%
2022/08/16	4	39.43	7	39.21	39.20	-3	11,415	-0.03%
2022/08/15	9	39.60	8	39.97	39.90	1	11,331	0.01%
2022/08/12	59	37.41	22	37.93	39.15	37	10,931	0.34%
2022/08/11	3	35.62	8	35.74	35.70	-5	10,485	-0.05%
2022/08/10	5	35.35	1	35.55	35.20	4	10,598	0.04%
2022/08/09	2	34.98	0	0.00	35.15	2	10,671	0.02%
2022/08/08	0	0.00	6	35.29	35.40	-6	10,751	-0.06%
2022/08/05	5	34.75	7	34.80	34.90	-2	10,838	-0.02%
2022/08/04	6	34.15	9	34.26	34.35	-3	11,011	-0.03%
2022/08/03	12	34.60	7	34.48	34.50	5	11,353	0.04%
2022/08/02	10	35.12	17	35.35	35.10	-7	11,533	-0.06%
2022/08/01	24	36.22	33	36.13	36.20	-9	11,541	-0.08%
2022/07/29	3	34.85	0	0.00	34.90	3	11,473	0.03%
2022/07/28	6	35.30	1	34.90	34.90	5	11,664	0.04%
2022/07/27	1	35.39	0	0.00	35.40	1	11,856	0.01%
2022/07/26	8	35.22	0	0.00	35.10	8	12,006	0.07%
2022/07/25	8	35.73	7	35.79	36.00	1	12,154	0.01%
2022/07/22	4	34.96	3	34.88	34.90	1	12,173	0.01%
2022/07/21	1	34.45	5	35.00	35.05	-4	12,496	-0.03%
2022/07/20	2	34.51	5	34.78	34.85	-3	13,085	-0.02%
2022/07/19	22	35.95	17	36.06	36.05	5	13,222	0.04%
2022/07/15	2	33.80	2	33.95	33.95	0	13,581	0.00%
2022/07/14	4	33.95	1	34.35	34.35	3	14,020	0.02%
2022/07/13	3	34.17	5	34.11	33.80	-2	14,450	-0.01%
2022/07/12	3	33.88	4	34.04	33.80	-1	15,070	-0.01%
2022/07/11	9	34.70	2	34.60	34.75	7	16,432	0.04%
2022/07/08	11	34.85	6	35.16	35.20	5	17,518	0.03%
2022/07/07	10	33.58	12	33.73	34.15	-2	17,960	-0.01%
2022/07/06	23	33.43	16	33.32	33.20	7	18,262	0.04%
2022/07/05	16	34.08	3	34.25	34.30	13	18,742	0.07%
2022/07/04	0	0.00	1	33.35	33.40	-1	19,064	-0.01%
2022/07/01	5	33.50	8	33.73	33.10	-3	19,182	-0.02%
2022/06/30	5	34.05	6	34.19	33.85	-1	19,088	-0.01%
2022/06/29	1.1	35.16	0	0.00	35.25	1.1	19,044	0.01%
2022/06/28	1	35.40	15	35.76	35.55	-14	19,123	-0.07%
2022/06/27	3	35.68	6	36.08	36.25	-3	19,247	-0.02%
2022/06/24	2	34.93	3	35.20	35.00	-1	19,434	-0.01%
2022/06/23	1	35.00	1	35.60	34.90	0	19,826	0.00%
2022/06/22	5	36.10	20	35.98	35.30	-15	19,939	-0.08%
2022/06/21	1	37.10	2.2	36.55	37.10	-1.2	20,052	-0.01%
2022/06/20	7	36.34	6	36.30	35.40	1	20,063	0.00%
2022/06/17	5	38.03	4	38.33	38.05	1	20,080	0.00%
2022/06/16	10.3	40.11	1	38.85	38.55	9.3	20,302	0.05%
2022/06/15	5	40.43	2	40.10	40.05	3	20,177	0.01%
2022/06/14	13	40.33	2	40.20	40.10	11	20,186	0.05%
2022/06/13	63	41.83	8	41.82	41.55	55	20,189	0.27%
2022/06/10	5	43.01	10	43.00	43.05	-5	20,320	-0.02%
2022/06/08	13	43.82	14	43.99	43.65	-1	20,746	0.00%
2022/06/07	2	43.50	0	0.00	43.60	2	21,127	0.01%
2022/06/06	21	42.99	4	43.49	43.50	17	21,937	0.08%
2022/06/02	10	43.13	0	0.00	43.05	10	23,276	0.04%
2022/06/01	1	43.55	0	0.00	43.50	1	24,187	0.00%
2022/05/31	8	43.47	25	43.45	43.40	-17	24,685	-0.07%
2022/05/30	3	43.88	4	44.05	43.95	-1	25,052	0.00%
2022/05/27	3	43.13	4	43.16	43.30	-1	25,972	0.00%
2022/05/26	9	43.62	4	43.20	43.10	5	27,434	0.02%
2022/05/25	6	43.73	2	43.88	44.00	4	28,106	0.01%
2022/05/24	2	44.78	3	44.65	44.10	-1	28,713	0.00%
2022/05/23	5	44.03	10	44.68	44.75	-5	29,280	-0.02%
2022/05/20	6	43.50	11	43.88	44.00	-5	30,567	-0.02%
2022/05/19	25	42.47	15	42.67	42.80	10	32,307	0.03%
2022/05/18	1	43.85	10	44.29	44.35	-9	32,193	-0.03%
2022/05/17	2	43.43	3	44.07	43.40	-1	32,340	0.00%
2022/05/16	4.1	43.81	2	44.45	43.40	2.1	32,550	0.01%
2022/05/13	8	43.89	4.1	44.02	44.05	3.9	32,778	0.01%
2022/05/12	6	43.50	4	44.18	43.20	2	32,971	0.01%
2022/05/11	18	44.63	19	44.42	44.20	-1	33,247	0.00%
2022/05/10	9	42.81	5	42.26	43.25	4	33,356	0.01%
2022/05/09	12	43.98	3	43.82	43.70	9	33,675	0.03%
2022/05/06	5	44.80	2	44.83	45.00	3	33,997	0.01%
2022/05/05	1	45.35	37	45.35	45.90	-36	34,340	-0.10%
2022/05/04	5	44.44	1	44.30	44.25	4	34,184	0.01%
2022/05/03	3	44.00	2	44.25	44.80	1	34,135	0.00%
2022/04/29	20	44.51	3	44.40	44.40	17	34,173	0.05%
2022/04/28	65	44.89	29	44.72	44.40	36	34,662	0.10%
2022/04/27	29	44.46	30	44.73	44.40	-1	34,657	0.00%
2022/04/26	54	47.57	23	47.48	46.20	31	34,331	0.09%
2022/04/25	43	48.70	7	48.50	48.50	36	33,674	0.11%
2022/04/22	19	50.29	86.7	50.75	50.20	-67.7	33,346	-0.20%
2022/04/21	48	51.52	3	51.13	50.60	45	33,109	0.14%
2022/04/20	90	52.45	18	52.40	52.20	72	32,891	0.22%
2022/04/19	37	53.30	35	53.91	53.90	2	32,581	0.01%
2022/04/18	36	54.28	21	53.87	53.00	15	32,184	0.05%
2022/04/15	41	55.59	57	55.85	55.00	-16	31,634	-0.05%
2022/04/14	4	54.18	57.7	54.12	54.00	-53.7	30,359	-0.18%
2022/04/13	15	52.28	51	52.83	53.00	-36	29,278	-0.12%
2022/04/12	32.1	51.97	38	51.99	51.70	-5.9	28,859	-0.02%
2022/04/11	42.5	51.34	41	51.39	51.70	1.5	28,640	0.01%
2022/04/08	14	50.53	22	49.99	51.00	-8	28,184	-0.03%
2022/04/07	48	49.34	8	49.56	48.75	40	27,881	0.14%
2022/04/06	7	49.57	2	49.23	49.80	5	27,734	0.02%
2022/04/01	0	0.00	11	49.16	49.50	-11	27,704	-0.04%
2022/03/31	3.4	49.08	3	49.23	49.00	0.4	27,783	0.00%
2022/03/30	1	48.65	7	48.79	49.35	-6	27,849	-0.02%
2022/03/29	18	49.39	2	49.50	49.00	16	27,771	0.06%
2022/03/28	20.1	49.78	3	49.70	49.95	17.1	27,694	0.06%
2022/03/25	15	51.83	21	51.93	52.20	-6	27,615	-0.02%
2022/03/24	5	51.70	17	51.64	51.70	-12	27,879	-0.04%
2022/03/23	8	50.76	22	50.85	51.20	-14	28,176	-0.05%
2022/03/22	12	51.08	37	51.42	50.90	-25	28,074	-0.09%
2022/03/21	34	50.68	10	50.89	50.20	24	27,802	0.09%
2022/03/18	7	49.30	1	49.45	49.40	6	27,719	0.02%
2022/03/17	1	48.95	4.1	49.22	49.05	-3.1	28,002	-0.01%
2022/03/16	5	48.69	2.1	48.24	48.65	3	28,087	0.01%
2022/03/15	3	49.12	1	48.75	48.40	2	27,987	0.01%
2022/03/14	1	49.95	1	50.10	50.30	0	28,451	0.00%
2022/03/11	5	50.06	5	50.60	49.90	0	28,866	0.00%
2022/03/10	12	49.59	8	49.93	49.75	4	28,819	0.01%
2022/03/09	66.1	49.42	84	49.76	49.45	-17.9	28,546	-0.06%
2022/03/08	79.1	52.36	67.6	52.34	50.10	11.5	27,909	0.04%
2022/03/07	52.1	53.18	29.5	53.08	52.70	22.5	26,610	0.08%
2022/03/04	25.1	53.75	8	53.65	53.30	17.1	25,975	0.07%
2022/03/03	11	53.61	35.6	53.69	53.70	-24.6	25,921	-0.10%
2022/03/02	35	53.68	33.6	54.00	53.30	1.5	26,163	0.01%
2022/03/01	34	53.78	10	53.71	53.10	24	25,806	0.09%
2022/02/25	5.5	52.13	24.1	51.95	52.40	-18.6	25,171	-0.07%
2022/02/24	18	50.81	19.1	50.73	50.00	-1	24,996	0.00%
2022/02/23	10.1	52.33	8	52.26	52.20	2.1	24,477	0.01%
2022/02/22	92.6	52.61	86.6	51.98	51.50	6	24,043	0.02%
2022/02/21	64	52.94	72.3	52.73	53.00	-8.3	22,923	-0.04%
2022/02/18	2	48.88	19	49.06	49.35	-17	21,290	-0.08%
2022/02/17	10	48.83	16.1	48.76	48.70	-6.1	21,620	-0.03%
2022/02/16	12.4	48.82	5	48.91	48.60	7.4	21,735	0.03%
2022/02/15	3	49.00	26	49.40	48.85	-23	22,306	-0.10%
2022/02/14	17.1	48.77	18	48.90	49.00	-1	23,658	0.00%
2022/02/11	20.4	49.09	30	49.22	49.00	-9.6	23,657	-0.04%
2022/02/10	24	49.04	19	49.29	49.05	5	24,768	0.02%
2022/02/09	15	48.52	28	48.66	48.50	-13	26,164	-0.05%
2022/02/08	14	47.83	13	47.66	48.05	1	25,747	0.00%
2022/02/07	5	47.20	56	46.40	47.50	-51	25,531	-0.20%
2022/01/26	10	44.16	7	44.21	44.10	3	25,252	0.01%
2022/01/25	7	44.37	2	45.28	44.20	5	25,659	0.02%
2022/01/24	12	44.74	2.1	44.65	44.70	9.9	26,549	0.04%
2022/01/21	6	45.93	18.8	45.77	45.55	-12.8	26,751	-0.05%
2022/01/20	6	44.89	33	45.14	45.45	-27	26,341	-0.10%
2022/01/19	3	43.95	1	44.00	43.70	2	26,647	0.01%
2022/01/18	0	0.00	1	44.60	44.35	-1	26,715	0.00%
2022/01/17	2	44.05	0.1	44.00	44.20	1.9	26,777	0.01%
2022/01/14	23	44.21	3.1	44.85	44.25	19.9	27,100	0.07%
2022/01/13	7	45.20	13	45.28	45.15	-6	27,489	-0.02%
2022/01/12	2	44.63	7	44.93	44.55	-5	27,455	-0.02%
2022/01/11	3	44.02	5	44.29	44.10	-2	27,513	-0.01%
2022/01/10	4	44.18	10.2	44.03	44.05	-6.1	27,959	-0.02%
2022/01/07	15	44.88	0	0.00	44.60	15	28,085	0.05%
2022/01/06	5	45.24	8	45.17	45.20	-3	28,276	-0.01%
2022/01/05	14	45.50	11	45.55	45.05	3	28,627	0.01%
2022/01/04	11	45.35	5	45.36	45.30	6	28,811	0.02%
2022/01/03	5.1	45.95	0	45.90	45.80	5	28,948	0.02%
2021/12/30	8	46.22	10	46.15	46.25	-2	29,092	-0.01%
2021/12/29	2	46.38	2	46.40	46.35	0	29,190	0.00%
2021/12/28	1	46.25	17	46.35	46.35	-16	29,352	-0.05%
2021/12/27	10.1	46.42	21	46.15	46.15	-10.9	29,712	-0.04%
2021/12/24	3	47.22	2	47.00	46.80	1	29,868	0.00%
2021/12/23	1	47.35	2	47.33	47.35	-1	29,994	0.00%
2021/12/22	7	47.59	14	47.63	47.45	-7	30,262	-0.02%
2021/12/21	5	47.65	3	48.02	47.90	2	30,252	0.01%
2021/12/20	6	48.26	19.1	48.49	48.75	-13.1	30,013	-0.04%
2021/12/17	15	47.93	12	47.97	47.65	3	29,641	0.01%
2021/12/16	0	0.00	4	46.90	47.10	-4	29,247	-0.01%
2021/12/15	1	46.90	1	46.95	47.00	0	29,461	0.00%
2021/12/14	1	47.10	9	47.08	46.70	-8	29,633	-0.03%
2021/12/13	5	48.10	11.1	48.13	47.90	-6.1	29,623	-0.02%
2021/12/10	2	47.10	5	48.11	47.00	-3	29,509	-0.01%
2021/12/09	7	47.62	19	47.45	47.30	-12	29,827	-0.04%
2021/12/08	49.1	48.05	39.2	48.55	47.60	9.8	30,311	0.03%
2021/12/07	0	0.00	15	47.61	47.95	-15	29,991	-0.05%
2021/12/06	3	46.25	1	46.50	46.20	2	29,525	0.01%
2021/12/03	12	46.34	0	0.00	46.20	12	29,605	0.04%
2021/12/02	8	46.11	4.8	46.18	46.30	3.2	29,860	0.01%
2021/12/01	3	46.43	4	46.24	46.20	-1	29,959	0.00%
2021/11/30	6	46.38	6	46.13	46.05	0	30,063	0.00%
2021/11/29	16.1	46.22	19.1	46.15	46.20	-3	30,010	-0.01%
2021/11/26	50	47.79	18	47.71	47.75	32	30,027	0.11%
2021/11/25	53	47.60	53	48.06	47.65	0	29,704	0.00%
2021/11/24	136.1	46.86	130	47.18	47.05	6.1	29,565	0.02%	大買/大賣/
2021/11/23	0	0.00	16	45.88	45.65	-16	29,073	-0.06%
2021/11/22	2	43.85	5	43.43	44.65	-3	29,884	-0.01%
2021/11/19	3	43.73	1	44.40	43.70	2	30,030	0.01%
2021/11/18	12	44.63	8	44.66	44.55	4	30,294	0.01%
2021/11/17	22	45.86	16.1	45.58	45.05	5.9	30,370	0.02%
2021/11/16	39	46.76	9	46.53	45.45	30	30,546	0.10%
2021/11/15	16	47.31	30	46.96	46.75	-14	30,484	-0.05%
2021/11/12	36	49.15	12	49.23	48.30	24	31,117	0.08%
2021/11/11	35.1	48.57	59	49.86	49.40	-24	31,100	-0.08%
2021/11/10	29	46.64	6	46.73	46.75	23	30,032	0.08%
2021/11/09	66	47.22	49	47.30	46.90	17	30,377	0.06%
2021/11/08	38	45.20	73.5	45.65	46.35	-35.5	29,604	-0.12%
2021/11/05	3	42.10	5	42.32	42.15	-2	28,942	-0.01%
2021/11/04	4	42.24	24	42.27	42.55	-20	29,010	-0.07%
2021/11/03	12	41.40	28	41.53	41.75	-16	29,328	-0.05%
2021/11/02	13.9	40.48	8	40.94	40.30	5.9	29,348	0.02%
2021/11/01	53.2	41.69	49	41.35	41.10	4.2	29,188	0.01%
2021/10/29	4.1	44.33	1.5	44.10	44.15	2.6	28,525	0.01%
2021/10/28	3.3	44.97	25.8	44.94	44.95	-22.5	28,490	-0.08%
2021/10/27	1.6	44.92	18	45.06	45.10	-16.4	28,676	-0.06%
2021/10/26	3	45.30	10	45.60	45.15	-7	28,861	-0.02%
2021/10/25	4	45.20	1.2	45.44	45.15	2.8	29,402	0.01%
2021/10/22	49	45.55	5	45.20	45.05	44	30,261	0.15%
2021/10/21	6	46.67	9	46.42	46.30	-3	30,821	-0.01%
2021/10/20	1	44.60	1	44.60	44.55	0	31,203	0.00%
2021/10/19	3	44.55	3	44.62	44.50	0	31,961	0.00%
2021/10/18	9	45.43	21	45.96	45.00	-12	33,279	-0.04%
2021/10/15	1	45.05	2	44.90	44.90	-1	34,479	0.00%
2021/10/14	2	44.65	2	44.78	44.75	0	35,965	0.00%
2021/10/13	0	0.00	40	44.65	44.60	-40	38,464	-0.10%
2021/10/12	26	44.65	41	44.65	44.60	-15	39,356	-0.04%
2021/10/08	1	44.70	0	0.00	44.55	1	40,508	0.00%
2021/10/07	2.2	44.50	3	44.57	44.65	-0.8	41,538	0.00%
2021/10/06	2	44.92	1	44.25	44.45	1	43,305	0.00%
2021/10/05	2	44.33	13	44.27	44.90	-11	45,729	-0.02%
2021/10/04	1.1	45.03	6.1	44.72	44.20	-5	46,599	-0.01%
2021/10/01	4.2	45.05	7	45.00	45.10	-2.8	47,959	-0.01%
2021/09/30	15	45.18	24	45.45	45.85	-9	49,915	-0.02%
2021/09/29	7	45.07	12	45.05	45.00	-5	51,403	-0.01%
2021/09/28	22	45.12	1	45.00	45.00	21	53,570	0.04%
2021/09/27	9	45.41	4.2	45.50	45.30	4.9	57,480	0.01%
2021/09/24	5	45.88	39	45.84	45.70	-34	62,167	-0.05%
2021/09/23	2	46.42	46	45.64	45.80	-44	69,601	-0.06%
2021/09/22	15.1	45.68	6.2	45.85	45.75	8.9	76,836	0.01%
2021/09/17	6	48.01	11	47.87	47.75	-5	80,788	-0.01%
2021/09/16	8	48.97	5	48.99	48.40	3	82,968	0.00%
2021/09/15	12	48.55	20.1	48.64	48.75	-8.1	83,489	-0.01%
2021/09/14	34	49.34	11	49.26	49.30	23	84,968	0.03%
2021/09/13	23	50.10	44	50.06	50.50	-21	86,300	-0.02%
2021/09/10	29	48.98	37	48.74	48.75	-8	86,105	-0.01%
2021/09/09	2	47.63	7	47.78	47.90	-5	86,148	-0.01%
2021/09/08	8.2	48.22	13	48.18	47.05	-4.8	86,592	-0.01%
2021/09/07	64.1	49.44	51.2	49.04	48.35	12.9	86,871	0.01%
2021/09/06	56	49.51	59	49.60	49.20	-3	86,924	0.00%
2021/09/03	5	49.58	100.2	49.89	48.85	-95.2	87,286	-0.11%
2021/09/02	57	49.15	44	49.47	48.60	13	87,905	0.01%
2021/09/01	18.3	50.68	9.1	50.64	50.20	9.3	88,583	0.01%
2021/08/31	102	50.36	8	50.43	50.60	94	88,670	0.11%	大買/
2021/08/30	10.5	50.18	7	50.41	49.95	3.5	89,428	0.00%
2021/08/27	44	49.42	31	49.49	50.20	13	90,186	0.01%
2021/08/26	39	50.17	69	50.87	49.00	-30	90,929	-0.03%
2021/08/25	11	47.97	2	48.13	48.10	9	92,275	0.01%
2021/08/24	40	47.42	26	47.31	48.35	14	93,545	0.01%
2021/08/23	45	47.70	31.3	47.47	47.70	13.8	96,102	0.01%
2021/08/20	17	46.25	23.3	46.19	46.00	-6.2	97,374	-0.01%
2021/08/19	10.3	47.72	42.2	47.05	46.55	-31.9	98,081	-0.03%
2021/08/18	61	46.27	344.3	45.72	48.55	-283.2	98,353	-0.29%	大賣/鉅額交易
2021/08/17	69.5	49.70	56.2	49.06	47.00	13.4	97,910	0.01%
2021/08/16	34	51.25	24.1	51.18	50.40	9.9	97,863	0.01%
2021/08/13	53.1	52.58	43.2	52.47	52.30	9.9	98,613	0.01%
2021/08/12	59	52.67	77.8	52.66	53.50	-18.8	99,398	-0.02%
2021/08/11	88.6	52.11	79	52.50	50.90	9.6	100,420	0.01%
2021/08/10	7.2	51.49	8	51.34	50.90	-0.8	99,818	0.00%
2021/08/09	41	51.90	91.4	51.98	51.50	-50.4	101,040	-0.05%
2021/08/06	47	51.13	13	51.51	51.00	34	102,182	0.03%
2021/08/05	30.2	51.20	22.6	51.44	50.90	7.6	103,966	0.01%
2021/08/04	18.1	52.65	3.8	52.59	52.20	14.3	105,230	0.01%
2021/08/03	43.1	53.17	26.3	53.36	53.50	16.8	108,385	0.02%
2021/08/02	9.1	53.55	11	53.08	54.10	-1.9	110,971	0.00%
2021/07/30	51	53.58	56	53.28	52.00	-5	111,955	0.00%
2021/07/29	29	52.54	53	52.96	53.60	-24	113,192	-0.02%
2021/07/28	102	51.65	67	51.73	51.30	35	114,079	0.03%	大買/
2021/07/27	68.1	52.49	61	52.35	51.60	7.1	115,128	0.01%
2021/07/26	63	53.20	24	53.09	52.80	39	116,132	0.03%
2021/07/23	92.1	54.80	58	55.30	55.20	34.1	116,839	0.03%
2021/07/22	29.1	55.12	14.9	55.24	53.60	14.1	116,605	0.01%
2021/07/21	64.5	57.96	60.5	58.62	56.50	4	116,067	0.00%
2021/07/20	100.3	59.12	57	59.44	58.40	43.3	115,458	0.04%
2021/07/19	518.8	60.63	195.5	60.18	60.00	323.3	115,103	0.28%	大買/大賣/鉅額交易
2021/07/16	65.1	58.49	72	58.80	58.30	-7	115,684	-0.01%
2021/07/15	328	55.35	348.2	55.85	58.50	-20.2	116,177	-0.02%	大買/大賣/
2021/07/14	103	54.36	74	55.06	54.40	29	116,278	0.02%	大買/
2021/07/13	107.4	58.54	632.5	60.53	56.30	-525.1	116,504	-0.45%	大買/大賣/鉅額交易
2021/07/12	1,031.1	58.89	710	59.75	59.60	321.1	116,141	0.28%	大買/大賣/鉅額交易
2021/07/09	44.1	57.62	22	57.41	56.90	22.1	114,318	0.02%
2021/07/08	408	58.59	269.3	57.78	58.00	138.7	115,233	0.12%	大買/大賣/鉅額交易
2021/07/07	109.1	58.28	50.3	58.04	57.10	58.8	114,284	0.05%	大買/
2021/07/06	345.1	60.89	356	59.61	59.50	-10.9	113,346	-0.01%	大買/大賣/
2021/07/05	60.1	61.54	75.5	61.41	60.50	-15.4	112,774	-0.01%
2021/07/02	558.7	61.67	531.1	62.33	59.90	27.6	112,517	0.02%	大買/大賣/
2021/07/01	502.7	59.41	498.4	59.99	60.30	4.3	110,796	0.00%	大買/大賣/
2021/06/30	353.8	60.75	235.9	61.01	59.50	117.9	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	1,116.6	55.27	1,159.9	56.29	57.90	-43.3	99,335	-0.04%	大買/大賣/
2021/06/28	84.3	50.88	118.9	51.56	52.70	-34.7	92,252	-0.04%	大賣/
2021/06/25	114	48.45	188.1	48.74	47.95	-74.1	88,275	-0.08%	大買/大賣/
2021/06/24	23	47.00	37	47.40	46.50	-14	86,098	-0.02%
2021/06/23	336	48.74	289.2	49.42	45.80	46.8	85,332	0.05%	大買/大賣/
2021/06/22	113.2	47.74	55.4	47.34	48.00	57.8	83,604	0.07%	大買/
2021/06/21	14.3	44.26	23	44.27	43.80	-8.7	81,795	-0.01%
2021/06/18	7.1	45.95	10	45.75	45.50	-2.9	81,400	0.00%
2021/06/17	9	46.42	16.3	46.35	45.95	-7.3	80,959	-0.01%
2021/06/16	16	46.81	10	47.47	45.75	6	80,404	0.01%
2021/06/15	6	46.72	21.1	46.39	47.05	-15.1	79,901	-0.02%
2021/06/11	20	46.19	5	46.68	45.95	15	79,516	0.02%
2021/06/10	32.1	45.20	20	45.45	46.55	12.1	79,163	0.02%
2021/06/09	63	46.21	40	46.30	45.75	23	78,380	0.03%
2021/06/08	31	48.02	90	47.96	47.80	-59	77,628	-0.08%
2021/06/07	59.2	47.28	71.2	47.46	47.60	-12	77,228	-0.02%
2021/06/04	53.2	49.55	86.4	49.39	48.60	-33.2	76,205	-0.04%
2021/06/03	41	49.25	25	49.42	48.80	16	75,253	0.02%
2021/06/02	419.2	49.75	435	49.03	49.05	-15.8	74,534	-0.02%	大買/大賣/
2021/06/01	21.5	46.62	54	46.88	47.90	-32.5	72,757	-0.04%
2021/05/31	156	47.67	93	48.04	46.00	63	72,920	0.09%	大買/
2021/05/28	332	44.28	375	44.53	44.95	-43	70,381	-0.06%	大買/大賣/
2021/05/27	48	41.50	21	41.64	40.90	27	69,091	0.04%
2021/05/26	8	40.40	37.2	39.90	40.70	-29.2	68,443	-0.04%
2021/05/25	18	39.63	19	39.76	39.75	-1	67,979	0.00%
2021/05/24	39	40.42	40	40.41	40.20	-1	67,863	0.00%
2021/05/21	31.2	39.66	24	40.03	40.30	7.2	67,958	0.01%
2021/05/20	29	39.82	32	40.24	39.50	-3	66,983	0.00%
2021/05/19	87	40.69	41.2	40.48	41.50	45.8	65,721	0.07%
2021/05/18	16	37.31	15	36.92	37.75	1	64,142	0.00%
2021/05/17	45	34.71	74	34.49	34.35	-29	63,937	-0.05%
2021/05/14	44	38.26	67	38.35	37.40	-23	62,629	-0.04%
2021/05/13	186.3	40.09	87	39.78	39.35	99.3	60,892	0.16%	大買/
2021/05/12	76.3	45.09	98	45.98	43.70	-21.7	58,931	-0.04%
2021/05/11	212	51.25	159	51.60	48.55	53	57,459	0.09%	大買/大賣/
2021/05/10	430	50.43	438.6	51.17	53.00	-8.6	54,145	-0.02%	大買/大賣/
2021/05/07	127.1	48.29	102	48.26	49.40	25.1	51,262	0.05%	大買/大賣/
2021/05/06	379	47.90	481.5	48.43	49.45	-102.5	49,859	-0.21%	大買/大賣/鉅額交易
2021/05/05	96	46.37	90.1	46.52	45.95	5.9	48,126	0.01%
2021/05/04	139.5	44.58	118.1	45.54	43.70	21.4	46,697	0.05%	大買/大賣/
2021/05/03	81	49.70	106.3	49.49	48.45	-25.3	45,015	-0.06%	大賣/
2021/04/29	248	48.02	302	48.57	48.00	-54	43,382	-0.12%	大買/大賣/
2021/04/28	63.2	47.07	71.2	46.93	46.45	-8	41,922	-0.02%
2021/04/27	75.2	48.23	22	49.10	47.85	53.2	41,642	0.13%
2021/04/26	400.7	47.22	352	48.43	48.70	48.7	40,781	0.12%	大買/大賣/
2021/04/23	97.7	46.71	53.1	46.49	45.70	44.7	39,893	0.11%
2021/04/22	182.6	49.90	446.3	50.99	48.30	-263.7	38,942	-0.68%	大買/大賣/鉅額交易
2021/04/21	375.2	46.04	23	47.43	48.00	352.2	35,741	0.99%	大買/鉅額交易
2021/04/20	42.4	45.15	28.3	45.09	46.50	14.1	34,540	0.04%
2021/04/19	294.2	45.23	274	45.84	46.05	20.2	33,267	0.06%	大買/大賣/
2021/04/16	50	41.59	27	41.89	41.90	23	31,918	0.07%
2021/04/15	63.1	40.30	41.3	40.53	40.15	21.8	30,497	0.07%
2021/04/14	65	39.99	62	39.96	39.95	3	30,141	0.01%
2021/04/13	25.1	39.93	22	39.81	39.55	3.1	28,521	0.01%
2021/04/12	43	40.51	40.5	40.32	40.80	2.5	28,017	0.01%
2021/04/09	61.3	38.90	54	39.64	38.50	7.3	26,927	0.03%
2021/04/08	91.5	39.45	59.2	39.78	39.35	32.3	26,031	0.12%
2021/04/07	75.3	36.96	152.5	37.28	37.85	-77.2	24,214	-0.32%	大賣/
2021/04/06	4	34.45	54	34.39	34.45	-50	22,297	-0.22%
2021/04/01	4	31.39	13	31.39	31.35	-9	22,073	-0.04%
2021/03/31	25	31.12	23	31.34	31.35	2	22,107	0.01%
2021/03/30	12	30.68	22	31.00	31.10	-10	21,953	-0.05%
2021/03/29	12	30.51	19	30.57	30.50	-7	22,022	-0.03%
2021/03/26	8	29.65	7	29.75	29.80	1	23,036	0.00%
2021/03/25	1	29.70	1	29.40	29.65	0	23,726	0.00%
2021/03/24	3	29.45	0	0.00	29.40	3	24,143	0.01%
2021/03/23	14	29.86	14	29.76	29.90	0	24,409	0.00%
2021/03/22	4	29.63	2	29.70	29.70	2	24,926	0.01%
2021/03/19	13	29.32	13	29.47	29.35	0	25,487	0.00%
2021/03/18	7	29.77	16	29.71	29.75	-9	25,978	-0.03%
2021/03/17	13	29.39	10	29.58	29.70	3	26,973	0.01%
2021/03/16	13	29.59	2.1	29.55	29.55	10.9	28,297	0.04%
2021/03/15	1	30.35	1	30.50	30.35	0	28,818	0.00%
2021/03/12	16	30.34	5	30.53	30.60	11	29,225	0.04%
2021/03/11	33	30.89	29	31.00	30.60	4	30,507	0.01%
2021/03/10	15	30.23	15	30.43	30.40	0	31,505	0.00%
2021/03/09	16	30.39	15	30.52	30.35	1	32,527	0.00%
2021/03/08	33	29.52	4	30.23	29.55	29	32,658	0.09%
2021/03/05	47	30.92	15.1	31.13	30.20	32	32,969	0.10%
2021/03/04	23	33.16	72	33.02	32.80	-49	33,058	-0.15%
2021/03/03	2	30.83	23	31.25	31.60	-21	32,025	-0.07%
2021/03/02	28.1	31.43	40	31.53	30.45	-12	33,205	-0.04%
2021/02/26	11	31.20	35	31.32	31.20	-24	33,433	-0.07%
2021/02/25	5	30.88	12	31.05	30.90	-7	33,046	-0.02%
2021/02/24	15	30.66	32	30.68	30.35	-17	33,029	-0.05%
2021/02/23	23	30.65	187	30.88	30.85	-164	32,714	-0.50%	大賣/鉅額交易
2021/02/22	9	29.07	32	29.41	29.45	-23	32,028	-0.07%
2021/02/19	5	27.86	14	27.99	28.20	-9	31,837	-0.03%
2021/02/18	37	27.90	21	27.80	27.85	16	31,859	0.05%
2021/02/17	1.5	26.83	5	27.01	27.65	-3.5	31,818	-0.01%
2021/02/05	3	25.65	0	0.00	25.50	3	31,545	0.01%
2021/02/03	9	25.87	13	25.70	25.70	-4	31,928	-0.01%
2021/02/02	16	26.02	11.5	26.00	26.45	4.5	32,400	0.01%
2021/02/01	3	26.00	6	25.98	26.20	-3	32,775	-0.01%
2021/01/29	1	25.35	3	25.10	25.10	-2	33,013	-0.01%
2021/01/28	7	25.52	7	25.38	25.40	0	33,332	0.00%
2021/01/27	7	25.98	20	25.95	25.80	-13	33,894	-0.04%
2021/01/26	35	26.78	8	26.79	26.80	27	35,106	0.08%
2021/01/25	22	26.87	7	26.70	27.15	15	35,725	0.04%
2021/01/22	18	25.41	6	25.74	25.90	12	36,213	0.03%
2021/01/21	22	26.25	5	26.18	25.90	17	36,365	0.05%
2021/01/20	8.5	25.97	25	25.66	25.85	-16.5	37,058	-0.04%
2021/01/19	8	27.36	3	27.63	27.10	5	36,744	0.01%
2021/01/18	29	27.47	0	0.00	27.45	29	36,641	0.08%
2021/01/15	34	27.93	59	27.48	27.95	-25	36,487	-0.07%
2021/01/14	119	28.81	2	29.10	28.65	117	36,265	0.32%	大買/鉅額交易
2021/01/13	16	28.80	0	0.00	28.65	16	36,306	0.04%
2021/01/12	9	30.23	0	0.00	29.65	9	35,776	0.03%
2021/01/11	5	30.59	39.4	30.82	30.85	-34.4	35,532	-0.10%
2021/01/08	5	30.56	7	30.74	30.85	-2	35,398	-0.01%
2021/01/07	17	30.75	16	30.89	30.80	1	35,250	0.00%
2021/01/06	8	30.36	53	30.09	29.90	-45	34,962	-0.13%
2021/01/05	4	31.23	14	31.22	30.90	-10	35,339	-0.03%
2021/01/04	10	30.94	3	30.90	31.00	7	35,400	0.02%
2020/12/31	10	30.65	13	30.70	31.30	-3	35,206	-0.01%
2020/12/30	44	31.24	18	31.82	30.95	26	34,896	0.07%
2020/12/29	3	30.93	41	30.96	31.00	-38	34,474	-0.11%
2020/12/28	17	30.21	2	30.30	30.25	15	34,001	0.04%
2020/12/25	37	30.65	11	30.90	30.65	26	33,585	0.08%
2020/12/24	12	31.32	25	31.20	31.10	-13	33,198	-0.04%
2020/12/23	5	31.19	7	31.36	31.25	-2	32,986	-0.01%
2020/12/22	44	32.12	10	32.07	30.85	34	32,667	0.10%
2020/12/21	27	32.47	12.4	32.60	32.40	14.6	31,440	0.05%
2020/12/18	6.5	31.95	6	32.09	31.85	0.5	30,695	0.00%
2020/12/17	11	31.65	18	31.96	32.00	-7	30,285	-0.02%
2020/12/16	23	31.54	14	31.85	32.00	9	29,947	0.03%
2020/12/15	9	31.34	5	31.04	30.95	4	29,343	0.01%
2020/12/14	33	30.94	18	31.08	30.90	15	28,754	0.05%
2020/12/11	101.2	31.45	7	31.84	31.35	94.2	28,210	0.33%	大買/
2020/12/10	62	32.54	41	33.06	32.10	21	27,234	0.08%
2020/12/09	29	31.70	22	32.25	32.00	7	25,915	0.03%
2020/12/08	9	31.06	175.3	31.06	31.10	-166.3	25,320	-0.66%	大賣/鉅額交易
2020/12/07	137	30.87	136.2	31.71	31.00	0.8	24,861	0.00%	大買/大賣/
2020/12/04	91	30.51	144	30.46	30.60	-53	23,494	-0.23%	大賣/
2020/12/03	108	28.97	88.7	29.34	29.20	19.3	22,316	0.09%	大買/
2020/12/02	17	28.14	16	28.18	27.80	1	21,321	0.00%
2020/12/01	61	27.93	37	28.07	27.95	24	20,950	0.11%
2020/11/30	23	27.93	48.1	27.98	28.10	-25.1	20,195	-0.12%
2020/11/27	10	26.76	17	26.57	26.85	-7	19,182	-0.04%
2020/11/26	45	25.90	246	25.62	26.35	-201	18,505	-1.09%	大賣/鉅額交易
2020/11/25	22	24.63	21	24.64	24.85	1	16,813	0.01%
2020/11/24	10	23.90	12	24.16	23.75	-2	16,303	-0.01%
2020/11/23	12	23.80	13	24.03	24.30	-1	16,140	-0.01%
2020/11/20	10	23.70	12.3	23.90	23.75	-2.3	15,843	-0.01%
2020/11/19	6	24.08	11	24.16	24.05	-5	15,636	-0.03%
2020/11/18	10	24.61	0	0.00	24.60	10	15,415	0.06%
2020/11/17	7	24.54	1	24.75	24.65	6	15,220	0.04%
2020/11/16	3	23.95	0	0.00	24.15	3	15,186	0.02%
2020/11/13	30	24.34	0	24.15	24.15	30	15,049	0.20%
2020/11/12	2.3	24.47	7	24.34	24.75	-4.7	14,918	-0.03%
2020/11/11	9	24.72	13	24.72	24.65	-4	14,680	-0.03%
2020/11/10	4	24.96	6.6	25.17	24.90	-2.6	14,494	-0.02%
2020/11/09	101.5	24.84	2	24.68	24.85	99.4	13,952	0.71%	大買/
2020/11/06	33	24.06	7	24.42	24.10	26	13,465	0.19%
2020/11/05	34	24.03	2	23.98	23.85	32	13,083	0.24%
2020/11/04	200	24.03	278.4	24.35	24.50	-78.4	12,721	-0.62%	大買/大賣/
2020/11/03	240.1	24.01	207.1	23.92	24.10	33	12,087	0.27%	大買/大賣/
2020/11/02	28	22.93	40.5	22.61	23.15	-12.5	10,669	-0.12%
2020/10/30	14.2	22.13	59.2	22.18	21.90	-45	9,912	-0.45%
2020/10/29	7	22.79	8	23.12	22.65	-1	9,077	-0.01%
2020/10/28	32	23.06	56.1	22.81	22.90	-24.1	8,635	-0.28%
2020/10/26	0	0.00	1	21.10	21.05	-1	7,681	-0.01%
2020/10/23	10	20.95	0	0.00	21.00	10	7,646	0.13%
2020/10/22	26	20.84	0	0.00	20.65	26	7,590	0.34%
2020/10/21	5	21.36	6	21.23	21.30	-1	7,424	-0.01%
2020/10/20	30	20.38	0	0.00	20.35	30	7,186	0.42%
2020/10/19	4	20.83	0	0.00	20.80	4	7,118	0.06%
2020/10/16	7	21.17	1	21.30	21.15	6	7,049	0.09%
2020/10/14	0	0.00	9	22.06	22.00	-9	6,894	-0.13%
2020/10/13	131	22.28	162	22.65	22.30	-31	6,791	-0.46%	大買/大賣/
2020/10/12	2	21.38	43	21.54	22.00	-41	6,033	-0.68%
2020/10/08	0	0.00	0.1	20.00	20.00	-0.1	5,673	0.00%
2020/10/06	0	0.00	24	19.88	19.90	-24	5,832	-0.41%
2020/09/30	20	19.70	1	19.70	19.65	19	5,996	0.32%
2020/09/29	40	19.57	2	19.70	19.50	38	6,006	0.63%
2020/09/24	4	19.45	1	19.70	19.10	3	6,006	0.05%
2020/09/23	6	20.01	5	20.06	20.00	1	5,953	0.02%
2020/09/22	2	20.25	0	0.00	20.20	2	5,992	0.03%
2020/09/21	0	0.00	1	20.75	20.65	-1	6,179	-0.02%
2020/09/17	1	20.80	4	21.03	20.75	-3	6,786	-0.04%
2020/09/16	1	20.40	0	0.00	20.60	1	7,068	0.01%
2020/09/15	6	20.49	0	0.00	20.50	6	7,356	0.08%
2020/09/14	2	20.60	5	20.77	20.70	-3	7,588	-0.04%
2020/09/11	7	21.74	0	0.00	21.40	7	7,495	0.09%
2020/09/10	5	22.75	3	22.80	22.90	2	7,258	0.03%
2020/09/09	0	0.00	7	22.62	22.85	-7	7,234	-0.10%
2020/09/07	5	21.65	6	22.28	22.45	-1	7,304	-0.01%
2020/09/03	1	22.60	0	0.00	22.10	1	7,259	0.01%
2020/09/02	0	0.00	5	22.02	22.40	-5	7,250	-0.07%
2020/09/01	0	0.00	4	21.70	21.70	-4	7,186	-0.06%
2020/08/31	0	0.00	0.2	21.40	21.25	-0.2	7,149	0.00%
2020/08/28	2	21.30	1	21.40	21.25	1	7,154	0.01%
2020/08/27	0	0.00	1	21.40	21.00	-1	7,174	-0.01%
2020/08/26	0	0.00	1	21.50	21.45	-1	7,160	-0.01%
2020/08/21	3	21.15	3	21.05	21.35	0	7,316	0.00%
2020/08/20	2	20.05	2	20.60	20.55	0	7,288	0.00%
2020/08/19	6	21.02	0	0.00	20.85	6	7,141	0.08%
2020/08/18	2	21.35	0	0.00	21.40	2	7,074	0.03%
2020/08/17	5	21.29	1	21.25	21.35	4	7,102	0.06%
2020/08/14	5	21.80	0.1	21.70	21.60	4.9	7,079	0.07%
2020/08/13	2	21.70	0	0.00	21.80	2	7,062	0.03%
2020/08/12	3	22.10	0	0.00	22.10	3	7,016	0.04%
2020/08/11	2	22.70	5	22.20	22.20	-3	6,987	-0.04%
2020/08/10	2	22.28	0	0.00	22.50	2	6,916	0.03%
2020/08/06	0	0.00	2	22.55	22.70	-2	6,895	-0.03%
2020/08/05	1	23.10	2	23.10	22.70	-1	6,924	-0.01%
2020/08/04	4	22.80	0	0.00	22.80	4	6,921	0.06%
2020/07/31	5	23.25	0	0.00	23.25	5	6,990	0.07%
2020/07/30	2	22.68	2	23.45	23.65	0	7,009	0.00%
2020/07/28	3	21.93	0	0.00	22.00	3	7,185	0.04%
2020/07/27	54	22.91	0	0.00	22.65	54	7,211	0.75%
2020/07/24	4	24.00	0	0.00	23.80	4	7,190	0.06%
2020/07/23	3	24.32	0	0.00	24.25	3	7,201	0.04%
2020/07/22	2	24.45	0	0.00	24.60	2	7,312	0.03%
2020/07/21	2	24.55	2	24.50	24.60	0	7,340	0.00%
2020/07/17	3	24.73	0	0.00	24.60	3	7,342	0.04%
2020/07/16	0	0.00	9.1	24.95	25.05	-9.1	7,371	-0.12%
2020/07/14	6	25.87	0	0.00	25.80	6	7,402	0.08%
2020/07/13	14	26.15	2	26.25	26.00	12	7,330	0.16%
2020/07/10	2	26.75	6	27.05	26.70	-4	7,282	-0.05%
2020/07/09	2	27.60	5	26.75	27.30	-3	7,226	-0.04%
2020/07/08	6	26.83	0	0.00	26.80	6	7,106	0.08%
2020/07/07	1	26.90	3	26.83	26.80	-2	7,175	-0.03%
2020/07/06	3	26.80	0	0.00	26.90	3	7,267	0.04%
2020/07/02	0	0.00	2	26.90	26.95	-2	7,345	-0.03%
2020/07/01	6	27.07	3	26.95	27.10	3	7,375	0.04%
2020/06/30	4	26.89	1	27.10	27.10	3	7,451	0.04%
2020/06/24	27	25.73	13	25.99	26.05	14	6,930	0.20%
2020/06/23	48	25.34	3	25.30	25.40	45	6,650	0.68%
2020/06/22	54	25.72	6	25.83	25.25	48	6,309	0.76%
2020/06/19	16	26.56	0	0.00	26.00	16	6,023	0.27%
2020/06/17	3	27.25	0	0.00	27.20	3	5,692	0.05%
2020/06/16	3	27.25	8	27.36	27.30	-5	5,803	-0.09%
2020/06/15	2	27.25	1	28.20	27.15	1	5,907	0.02%
2020/06/12	6	27.19	11	27.40	27.90	-5	5,817	-0.09%
2020/06/11	7	27.49	5	27.53	27.55	2	5,802	0.03%
2020/06/10	10	27.87	0	0.00	27.65	10	5,761	0.17%
2020/06/05	10	27.70	0	0.00	27.70	10	5,995	0.17%
2020/06/04	2	27.75	0	0.00	27.80	2	6,053	0.03%
2020/06/03	1	27.45	4	27.39	27.40	-3	6,053	-0.05%
2020/06/02	3	26.75	0	0.00	26.85	3	6,039	0.05%
2020/05/29	0	0.00	2	27.15	26.85	-2	6,065	-0.03%
2020/05/28	1	28.05	3	27.72	27.45	-2	6,074	-0.03%
2020/05/26	0	0.00	5	27.40	27.30	-5	6,171	-0.08%
2020/05/25	1	27.10	0	0.00	27.00	1	6,216	0.02%
2020/05/21	1	26.80	0	0.00	26.95	1	6,149	0.02%
2020/05/20	0	0.00	21	26.82	26.85	-21	6,132	-0.34%
2020/05/19	2	25.85	0	0.00	25.80	2	6,072	0.03%
2020/05/18	2	25.60	0	0.00	25.40	2	6,049	0.03%
2020/05/14	10	26.45	0	0.00	25.80	10	6,044	0.17%
2020/05/12	11	27.02	0	0.00	26.80	11	6,009	0.18%
2020/05/11	0	0.00	3	27.60	27.50	-3	5,945	-0.05%
2020/05/08	2	27.40	0	0.00	26.95	2	5,899	0.03%
2020/05/07	0	0.00	10	27.25	27.35	-10	5,826	-0.17%
2020/05/05	11	27.40	11	27.50	27.40	0	5,752	0.00%
2020/05/04	1	26.85	0	0.00	27.50	1	5,677	0.02%
2020/04/30	11	26.75	40	26.70	26.65	-29	5,504	-0.53%
2020/04/29	0	0.00	1	26.45	26.30	-1	5,449	-0.02%
2020/04/27	0	0.00	1	26.35	26.40	-1	5,454	-0.02%
2020/04/23	30	25.42	0	0.00	25.20	30	5,316	0.56%
2020/04/22	1	25.20	0	0.00	25.50	1	5,315	0.02%
2020/04/21	10	25.85	0	0.00	25.55	10	5,316	0.19%
2020/04/20	0	0.00	0.9	26.10	26.25	-0.9	5,288	-0.02%
2020/04/17	1	25.55	0	0.00	25.50	1	5,337	0.02%
2020/04/16	0	0.00	7	25.76	25.70	-7	5,325	-0.13%
2020/04/15	3	25.93	4	25.83	26.15	-1	5,295	-0.02%
2020/04/10	1	25.50	2	25.65	25.40	-1	5,271	-0.02%
2020/04/08	4	24.49	0	0.00	24.80	4	5,172	0.08%
2020/04/06	1	24.30	0	0.00	24.30	1	5,104	0.02%
2020/04/01	2	26.18	1	25.05	25.00	1	5,046	0.02%
2020/03/31	1	26.30	4	26.64	26.90	-3	5,005	-0.06%
2020/03/24	0	0.00	6	26.35	26.70	-6	5,833	-0.10%
2020/03/23	2	24.98	0	0.00	25.30	2	5,947	0.03%
2020/03/19	1	26.20	0	0.00	24.20	1	5,993	0.02%
2020/03/16	0	0.00	6	28.45	28.05	-6	5,917	-0.10%
2020/03/13	4	28.03	6	27.83	28.40	-2	5,943	-0.03%
2020/03/12	2	29.68	3	29.78	30.00	-1	5,803	-0.02%
2020/03/11	2	30.38	0	0.00	30.35	2	5,777	0.03%
2020/03/10	0	0.00	2	29.65	30.05	-2	5,682	-0.04%
2020/03/09	2	29.50	2	29.88	29.90	0	5,685	0.00%
2020/03/06	2	30.08	4	29.90	30.00	-2	5,825	-0.03%
2020/03/04	1	30.80	2	30.85	31.00	-1	5,778	-0.02%
2020/03/03	1	31.35	0	0.00	31.00	1	5,757	0.02%
2020/03/02	1	31.45	0	0.00	31.40	1	5,709	0.02%
2020/02/27	18	31.30	10	31.94	30.90	8	5,635	0.14%
2020/02/19	0	0.00	6	31.10	31.10	-6	5,482	-0.11%
2020/02/18	0	0.00	1	31.05	30.90	-1	5,541	-0.02%
2020/02/17	1	30.60	0	0.00	30.60	1	5,648	0.02%
2020/02/14	3	30.45	3	30.30	30.45	0	5,730	0.00%
2020/02/13	0	0.00	10	30.20	30.15	-10	5,722	-0.17%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/06	0	0.00	1	29.55	29.55	-1	5,693	-0.02%
2020/02/05	1	29.15	0	0.00	29.10	1	5,720	0.02%
2020/02/04	1	29.45	0	0.00	29.40	1	5,706	0.02%
2020/01/30	0	0.00	5	29.70	29.80	-5	5,888	-0.08%
2020/01/20	2	31.15	0	0.00	31.10	2	5,774	0.03%
2020/01/16	4	31.66	8	31.63	31.55	-4	5,771	-0.07%
2020/01/15	5	31.67	0	0.00	31.65	5	5,814	0.09%
2020/01/13	4	32.05	2	32.03	31.95	2	5,823	0.03%
2020/01/08	3	30.98	0	0.00	30.50	3	5,899	0.05%
2020/01/07	1	31.35	0	0.00	31.25	1	5,859	0.02%
2020/01/06	6	31.32	0	0.00	31.20	6	5,879	0.10%
2020/01/03	23	31.64	11	31.97	31.40	12	5,842	0.21%
2020/01/02	13	32.20	0	0.00	32.10	13	5,790	0.22%
2019/12/31	15	32.10	0	0.00	32.05	15	5,811	0.26%
2019/12/30	5	32.30	12	32.23	32.30	-7	5,817	-0.12%
2019/12/26	1	31.90	0	0.00	31.80	1	5,815	0.02%
2019/12/25	4	32.43	1	32.60	32.30	3	5,873	0.05%
2019/12/24	3	32.03	3	32.47	32.60	0	5,872	0.00%
2019/12/23	6	32.29	16	32.63	32.55	-10	5,758	-0.17%
2019/12/20	9	31.75	10	31.56	31.75	-1	5,649	-0.02%
2019/12/19	16	31.52	204	31.20	31.55	-188	5,448	-3.45%	大賣/鉅額交易
2019/12/18	1	31.25	4	31.48	31.40	-3	5,345	-0.06%
2019/12/17	15	30.77	3	30.85	30.70	12	5,184	0.23%
2019/12/16	12	30.85	15	30.75	30.85	-3	5,103	-0.06%
2019/12/13	0	0.00	4	30.40	30.45	-4	4,980	-0.08%
2019/12/12	0	0.00	1	29.55	29.55	-1	4,829	-0.02%
2019/12/11	17	29.30	0	0.00	29.25	17	4,899	0.35%
2019/12/10	71	29.84	0	0.00	29.30	71	4,850	1.46%
2019/12/09	122	30.80	19	30.75	30.75	103	4,738	2.17%	大買/鉅額交易
2019/12/06	2	30.45	3	30.42	30.70	-1	4,670	-0.02%
2019/12/05	8	29.69	1	29.90	29.80	7	4,555	0.15%
2019/12/04	3	29.43	7	29.81	29.75	-4	4,502	-0.09%
2019/12/03	7	29.58	2	29.80	29.90	5	4,430	0.11%
2019/11/29	5	29.20	0	0.00	29.10	5	4,235	0.12%
2019/11/27	1	29.55	2	29.55	29.50	-1	4,243	-0.02%
2019/11/26	1	29.90	0	0.00	29.60	1	4,207	0.02%
2019/11/20	2	30.63	0	0.00	30.40	2	4,381	0.05%
2019/11/19	2	30.15	0	0.00	30.25	2	4,450	0.04%
2019/11/18	3	29.70	4	29.49	29.75	-1	4,483	-0.02%
2019/11/15	11	29.27	1	29.40	29.50	10	4,528	0.22%
2019/11/14	6	29.42	5	29.68	29.50	1	4,530	0.02%
2019/11/13	6	31.46	0	0.00	30.85	6	4,419	0.14%
2019/11/12	0	0.00	1	32.50	32.40	-1	4,372	-0.02%
2019/11/08	0	0.00	5	33.05	32.95	-5	4,607	-0.11%
2019/11/06	0	0.00	5	32.80	32.75	-5	4,686	-0.11%
2019/11/04	3	32.60	0	0.00	32.55	3	4,700	0.06%
2019/10/31	1	32.85	0	0.00	32.90	1	4,690	0.02%
2019/10/30	9	32.59	3	32.62	32.50	6	4,689	0.13%
2019/10/29	9	33.96	1	34.25	33.25	8	4,613	0.17%
2019/10/28	5	33.60	0	0.00	33.60	5	4,485	0.11%
2019/10/25	2	33.73	0	0.00	33.50	2	4,542	0.04%
2019/10/24	1	33.70	0	0.00	33.85	1	4,536	0.02%
2019/10/23	0	0.00	1	33.90	33.90	-1	4,556	-0.02%
2019/10/22	2	33.45	0	0.00	33.30	2	4,585	0.04%
2019/10/21	1	33.75	1	34.10	33.60	0	4,619	0.00%
2019/10/18	1	32.80	1	33.70	33.15	0	4,716	0.00%
2019/10/17	0	0.00	1	33.75	33.95	-1	4,541	-0.02%
2019/10/16	0	0.00	1	34.05	33.85	-1	4,544	-0.02%
2019/10/09	3	33.38	0	0.00	33.20	3	4,487	0.07%
2019/10/08	3	33.73	0	0.00	33.80	3	4,454	0.07%
2019/10/07	1	33.20	0	0.00	33.30	1	4,426	0.02%
2019/10/04	3	32.62	6	32.45	32.50	-3	4,375	-0.07%
2019/10/03	1	33.10	0	0.00	32.95	1	4,342	0.02%
2019/10/02	3	33.10	0	0.00	33.20	3	4,308	0.07%
2019/10/01	2	33.63	10	33.85	33.10	-8	4,232	-0.19%
2019/09/27	3	35.03	0	0.00	34.75	3	4,071	0.07%
2019/09/26	8	35.96	0	0.00	35.25	8	3,985	0.20%
2019/09/25	0	0.00	650	36.35	36.00	-650	3,866	-16.81%	大賣/鉅額交易
2019/09/24	1	38.35	0	0.00	38.05	1	3,689	0.03%
2019/09/23	3	38.50	0	0.00	38.35	3	3,681	0.08%
2019/09/19	4	39.30	0	0.00	39.05	4	3,685	0.11%
2019/09/16	2	39.63	3	40.03	39.95	-1	4,111	-0.02%
2019/09/11	0	0.00	1	38.90	38.75	-1	4,189	-0.02%
2019/09/10	3	38.70	0	0.00	38.50	3	4,256	0.07%
2019/09/04	9	39.27	6	39.73	39.25	3	4,457	0.07%
2019/09/03	4	39.31	5	39.25	39.40	-1	4,526	-0.02%
2019/09/02	0	0.00	1	38.75	38.75	-1	4,470	-0.02%
2019/08/30	7	38.20	0	0.00	38.10	7	4,421	0.16%
2019/08/29	1	38.15	0	0.00	38.15	1	4,418	0.02%
2019/08/27	1	38.10	2	38.15	38.10	-1	4,431	-0.02%
2019/08/23	3	38.17	0	0.00	38.15	3	4,287	0.07%
2019/08/22	0	0.00	1	40.05	39.20	-1	4,191	-0.02%
2019/08/21	10	40.55	0	0.00	40.50	10	4,089	0.24%
2019/08/20	1	40.50	1	40.60	40.50	0	4,042	0.00%
2019/08/19	1	41.10	60	41.40	41.40	-59	4,031	-1.46%
2019/08/14	3	43.00	0	0.00	42.50	3	4,120	0.07%
2019/08/12	0	0.00	20	45.80	45.70	-20	3,959	-0.51%
2019/08/08	1	45.65	0	0.00	45.70	1	3,913	0.03%
2019/08/06	1	45.60	0	0.00	45.65	1	4,015	0.02%
2019/08/02	2	46.00	2	45.90	45.90	0	4,040	0.00%
2019/08/01	0	0.00	10	46.05	46.05	-10	4,075	-0.25%
2019/07/31	5	46.15	7	46.06	46.25	-2	4,118	-0.05%
2019/07/29	2	46.70	2	46.65	46.50	0	4,351	0.00%
2019/07/26	11	45.94	0	0.00	46.00	11	4,307	0.26%
2019/07/25	3	45.77	2	45.58	45.70	1	4,338	0.02%
2019/07/24	7	46.44	3	46.37	46.00	4	4,352	0.09%
2019/07/23	2	46.90	21	46.88	46.80	-19	4,290	-0.44%
2019/07/22	25	46.76	18	46.99	46.80	7	4,266	0.16%
2019/07/19	16	46.29	0	0.00	46.30	16	4,152	0.39%
2019/07/18	4	46.10	0	0.00	45.85	4	4,170	0.10%
2019/07/17	5	45.95	1	45.95	45.75	4	4,206	0.10%
2019/07/16	1	45.55	0	0.00	45.55	1	4,203	0.02%
2019/07/09	2	45.40	0	0.00	45.45	2	4,723	0.04%
2019/06/27	0	0.00	1	45.95	45.95	-1	5,257	-0.02%
2019/06/26	1	46.35	1	46.40	46.40	0	5,218	0.00%
2019/06/24	3	46.33	0	0.00	46.50	3	5,417	0.06%
2019/06/21	5	46.30	6	46.00	46.40	-1	5,328	-0.02%
2019/06/19	0	0.00	4	46.03	45.80	-4	5,252	-0.08%
2019/06/18	0	0.00	2	46.00	46.00	-2	5,337	-0.04%
2019/06/17	1	46.05	12	45.85	45.85	-11	5,770	-0.19%
2019/06/14	0	0.00	2	45.40	45.50	-2	5,918	-0.03%
2019/06/12	0	0.00	4	45.08	44.90	-4	6,029	-0.07%
2019/06/11	3	44.93	13	44.77	45.00	-10	6,142	-0.16%
2019/06/05	0	0.00	3	44.07	44.00	-3	6,099	-0.05%
2019/05/31	0	0.00	12	44.11	44.05	-12	6,207	-0.19%
2019/05/24	1	43.90	0	0.00	43.80	1	6,473	0.02%
2019/05/23	2	44.85	3	45.08	44.05	-1	6,541	-0.02%
2019/05/22	2	44.45	4	44.34	44.65	-2	6,421	-0.03%
2019/05/21	0	0.00	1	44.10	44.20	-1	6,469	-0.02%
2019/05/20	2	44.50	1	44.40	43.95	1	6,497	0.02%
2019/05/15	1	43.90	1	43.95	43.90	0	6,684	0.00%
2019/05/14	2	43.83	5	43.71	43.80	-3	6,884	-0.04%
2019/05/09	1	43.85	4	43.80	43.85	-3	7,167	-0.04%
2019/05/08	3	44.48	2	44.33	43.90	1	7,191	0.01%
2019/05/07	230	44.38	0	0.00	44.25	230	7,231	3.18%	大買/鉅額交易
2019/05/06	1	44.80	0	0.00	44.40	1	7,482	0.01%
2019/05/03	71	44.04	0	0.00	44.00	71	7,359	0.96%
2019/05/02	1	43.90	2	44.10	43.80	-1	7,425	-0.01%
2019/04/30	1	43.90	1	43.70	43.85	0	7,471	0.00%
2019/04/29	0	0.00	1	43.90	43.85	-1	7,515	-0.01%
2019/04/26	1	44.10	7	43.86	43.70	-6	7,565	-0.08%
2019/04/25	1	43.85	0	0.00	43.90	1	7,661	0.01%
2019/04/24	0	0.00	13	43.80	43.85	-13	7,751	-0.17%
2019/04/23	12	43.79	0	0.00	43.80	12	7,892	0.15%
2019/04/17	111	43.67	0	0.00	43.95	111	8,424	1.32%	大買/鉅額交易
2019/04/16	200	43.68	0	0.00	43.70	200	8,758	2.28%	大買/鉅額交易
2019/04/15	50	43.70	0	0.00	43.60	50	8,982	0.56%
2019/04/12	4	43.69	5	43.65	44.00	-1	9,087	-0.01%
2019/04/11	2	44.15	0	0.00	44.00	2	9,154	0.02%
2019/04/10	4	44.28	0	0.00	44.15	4	9,091	0.04%
2019/04/09	2	44.23	666	44.28	44.20	-664	9,093	-7.30%	大賣/鉅額交易
2019/04/08	15	45.57	2	44.80	44.80	13	9,010	0.14%
2019/04/03	2	45.50	0	0.00	45.70	2	8,951	0.02%
2019/04/02	4	45.59	1	45.70	45.55	3	9,222	0.03%
2019/04/01	5	45.50	0	0.00	45.10	5	9,445	0.05%
2019/03/29	1	45.15	0	0.00	45.45	1	9,629	0.01%
2019/03/28	3	45.00	1	45.05	44.95	2	9,955	0.02%
2019/03/27	67	46.30	3	45.63	45.55	64	9,886	0.65%
2019/03/26	3.7	45.60	0	0.00	45.55	3.7	9,681	0.04%
2019/03/25	11	45.30	5	45.35	45.95	6	9,644	0.06%
2019/03/22	11	46.42	0.2	46.15	46.15	10.8	9,617	0.11%
2019/03/21	156.3	47.06	14	47.24	46.80	142.3	9,505	1.50%	大買/鉅額交易
2019/03/20	525	46.39	5	46.65	47.25	520	9,335	5.57%	大買/鉅額交易
2019/03/19	27	45.28	17	45.11	45.30	10	8,875	0.11%
2019/03/18	3	44.13	16	44.29	44.65	-13	8,758	-0.15%
2019/03/15	2	43.23	0	0.00	43.90	2	8,722	0.02%
2019/03/14	1.5	43.33	1	43.40	43.40	0.5	8,673	0.01%
2019/03/12	4	43.70	0	0.00	43.50	4	8,700	0.05%
2019/03/07	1	43.80	2	43.80	43.50	-1	9,100	-0.01%
2019/03/06	3	43.87	1	44.00	43.85	2	9,303	0.02%
2019/03/05	8	44.55	0	0.00	44.10	8	9,506	0.08%
2019/03/04	11	44.39	8	44.63	44.70	3	9,893	0.03%
2019/02/27	2	44.03	0	0.00	44.00	2	10,492	0.02%
2019/02/26	2.5	44.10	0	0.00	44.00	2.5	10,566	0.02%
2019/02/25	0	0.00	2	43.95	43.85	-2	10,606	-0.02%
2019/02/22	3	43.48	1	43.70	43.60	2	10,647	0.02%
2019/02/21	3	43.68	0	0.00	43.80	3	10,561	0.03%
2019/02/20	3	43.95	1	44.00	44.05	2	10,551	0.02%
2019/02/19	2	43.80	1	44.25	43.85	1	10,492	0.01%
2019/02/18	2	43.98	0.1	43.75	43.75	1.9	10,555	0.02%
2019/02/15	5	44.27	0	0.00	44.00	5	10,721	0.05%
2019/02/14	5	44.95	0	0.00	44.55	5	10,780	0.05%
2019/02/13	3	45.13	7	45.50	45.65	-4	10,803	-0.04%
2019/02/12	8	45.09	4	44.98	45.55	4	10,689	0.04%
2019/02/11	1	44.10	0	0.00	43.95	1	10,492	0.01%
2019/01/30	0	0.00	5	43.75	43.90	-5	10,399	-0.05%
2019/01/29	0	0.00	2	43.50	43.65	-2	10,456	-0.02%
2019/01/28	1	43.80	1	44.00	43.85	0	10,508	0.00%
2019/01/25	12	44.37	8	44.14	43.85	4	10,632	0.04%
2019/01/24	4	45.80	1	45.60	45.50	3	10,507	0.03%
2019/01/22	1	46.15	0	0.00	45.70	1	10,682	0.01%
2019/01/21	0	0.00	4	46.70	46.65	-4	10,850	-0.04%
2019/01/17	3	46.55	1	46.55	46.10	2	11,343	0.02%
2019/01/16	2	47.20	1	47.80	46.80	1	11,832	0.01%
2019/01/15	1	46.80	2	47.43	48.00	-1	11,916	-0.01%
2019/01/14	2	47.50	0	0.00	47.55	2	12,217	0.02%
2019/01/11	45	47.16	45	47.45	47.55	0	12,817	0.00%
2019/01/10	0	0.00	1	47.80	46.75	-1	13,226	-0.01%
2019/01/09	6	47.12	10	46.95	47.20	-4	13,256	-0.03%
2019/01/08	38	46.63	34	46.41	46.80	4	13,112	0.03%
2019/01/07	43	44.68	43	44.64	45.00	0	12,778	0.00%
2019/01/04	0	0.00	1	43.80	43.80	-1	12,633	-0.01%
2019/01/03	1	42.70	0	0.00	43.30	1	12,793	0.01%
2018/12/27	0	0.00	2	42.45	42.05	-2	13,354	-0.01%
2018/12/26	2	41.65	0	0.00	42.00	2	13,706	0.01%
2018/12/25	0	0.00	8	41.52	41.85	-8	14,400	-0.06%
2018/12/24	5	42.69	2	43.80	42.00	3	14,374	0.02%
2018/12/22	9	43.95	6	43.67	43.35	3	14,453	0.02%
2018/12/21	0	0.00	5	42.81	42.85	-5	14,682	-0.03%
2018/12/20	20	42.00	0	0.00	42.00	20	14,589	0.14%
2018/12/18	0	0.00	5	42.10	42.00	-5	15,294	-0.03%
2018/12/17	1	42.10	0	0.00	42.00	1	16,118	0.01%
2018/12/14	5	42.25	4	42.10	42.30	1	16,742	0.01%
2018/12/13	1	42.70	0	0.00	42.25	1	17,014	0.01%
2018/12/12	0	0.00	1	42.45	42.20	-1	17,083	-0.01%
2018/12/11	2	42.05	2	42.00	42.05	0	17,110	0.00%
2018/12/05	4	42.35	0	0.00	42.35	4	17,502	0.02%
2018/12/03	6	43.34	1	43.40	43.50	5	17,574	0.03%
2018/11/30	4	43.18	1	43.60	42.70	3	17,586	0.02%
2018/11/29	7	43.38	17	43.49	42.85	-10	17,471	-0.06%
2018/11/28	24	41.70	5	41.54	42.00	19	17,670	0.11%
2018/11/27	25	41.97	3	41.98	42.05	22	17,497	0.13%
2018/11/26	10	41.84	3	40.58	43.00	7	17,106	0.04%
2018/11/23	0	0.00	7	42.97	42.95	-7	16,518	-0.04%
2018/11/22	0	0.00	6	43.20	42.80	-6	16,619	-0.04%
2018/11/21	6	43.44	2	43.85	43.55	4	16,659	0.02%
2018/11/20	0	0.00	5	44.40	44.40	-5	16,773	-0.03%
2018/11/19	5	45.05	1	44.90	44.90	4	16,999	0.02%
2018/11/16	0	0.00	4	44.90	44.65	-4	17,340	-0.02%
2018/11/15	8	45.23	3	44.85	44.85	5	17,387	0.03%
2018/11/14	8	46.08	7	45.69	45.10	1	17,459	0.01%
2018/11/13	2	45.15	2	42.75	45.45	0	17,434	0.00%
2018/11/12	5	44.04	2	43.98	43.95	3	17,616	0.02%
2018/11/09	0	0.00	1	45.95	45.80	-1	17,949	-0.01%
2018/11/08	2	45.50	6	45.63	45.50	-4	18,561	-0.02%
2018/11/07	6	45.13	0	0.00	45.00	6	18,827	0.03%
2018/11/06	1	45.50	7	45.41	44.80	-6	19,151	-0.03%
2018/11/05	6	45.73	0	0.00	45.50	6	19,218	0.03%
2018/11/02	3	46.35	0	0.00	45.35	3	19,466	0.02%
2018/11/01	10	44.16	11	44.70	44.90	-1	19,434	-0.01%
2018/10/31	6	43.90	11	43.96	43.40	-5	19,750	-0.03%
2018/10/30	2	43.18	3	43.27	43.15	-1	19,967	-0.01%
2018/10/29	15	43.90	7	43.91	43.25	8	19,877	0.04%
2018/10/26	18	43.96	16	43.76	43.30	2	19,683	0.01%
2018/10/25	9	43.61	29.4	43.65	43.20	-20.4	19,475	-0.10%
2018/10/24	21	47.98	23	48.14	46.95	-2	19,131	-0.01%
2018/10/23	23	51.06	27	51.26	50.90	-4	18,589	-0.02%
2018/10/22	53	51.70	52	52.88	51.30	1	18,459	0.01%
2018/10/19	11	50.19	31	49.31	51.30	-20	18,041	-0.11%
2018/10/18	26	48.14	46	47.36	48.60	-20	17,362	-0.12%
2018/10/17	3	47.12	21	47.30	46.00	-18	16,799	-0.11%
2018/10/16	0	0.00	1	47.15	47.80	-1	16,704	-0.01%
2018/10/15	2	47.90	17	47.49	47.30	-15	16,678	-0.09%
2018/10/12	3	46.72	4	46.88	47.05	-1	16,635	-0.01%
2018/10/11	4	45.63	1	46.60	45.25	3	16,853	0.02%
2018/10/09	2	49.33	3	49.73	50.20	-1	16,566	-0.01%
2018/10/08	5	50.17	3	50.27	49.00	2	16,293	0.01%
2018/10/05	3	49.68	3	49.30	50.60	0	16,074	0.00%
2018/10/04	8	50.73	13	50.46	51.30	-5	15,838	-0.03%
2018/10/03	12	51.03	4	51.45	49.00	8	15,498	0.05%
2018/10/01	7	52.60	2	52.45	53.10	5	14,804	0.03%
2018/09/28	17	53.58	13.7	53.93	53.50	3.3	14,574	0.02%
2018/09/27	3	53.60	11	53.95	54.80	-8	14,303	-0.06%
2018/09/26	4	53.15	6	52.40	52.00	-2	14,006	-0.01%
2018/09/25	10	54.33	16	54.41	54.00	-6	13,820	-0.04%
2018/09/21	35	53.04	41	52.78	53.20	-6	13,491	-0.04%
2018/09/20	11	51.27	4	51.73	52.50	7	13,152	0.05%
2018/09/19	22	49.35	30.7	48.21	50.30	-8.7	12,459	-0.07%
2018/09/18	0	0.00	8	45.84	46.60	-8	11,924	-0.07%
2018/09/17	2	44.60	0	0.00	44.80	2	11,743	0.02%
2018/09/14	0	0.00	3	44.10	44.15	-3	11,835	-0.03%
2018/09/13	2	44.50	3	44.52	44.50	-1	11,874	-0.01%
2018/09/12	22	45.13	19	45.41	44.40	3	11,834	0.03%
2018/09/10	0	0.00	3	42.70	42.15	-3	11,960	-0.03%
2018/09/07	4	43.55	1	43.00	43.00	3	12,155	0.02%
2018/09/06	1	43.60	0	0.00	43.50	1	12,518	0.01%
2018/09/04	1	43.55	5	43.13	43.25	-4	12,711	-0.03%
2018/09/03	9	43.97	3	43.67	43.00	6	12,843	0.05%
2018/08/31	0	0.00	1	46.50	46.40	-1	12,800	-0.01%
2018/08/30	7	46.46	5	46.40	46.40	2	12,881	0.02%
2018/08/29	2	46.53	1	46.70	46.40	1	13,091	0.01%
2018/08/28	2	46.80	5	46.96	47.00	-3	13,420	-0.02%
2018/08/27	13	45.57	6	45.51	45.50	7	14,187	0.05%
2018/08/24	6.3	45.75	6	46.05	45.50	0.3	14,879	0.00%
2018/08/23	4	48.95	3	49.15	49.10	1	14,732	0.01%
2018/08/22	16	49.30	34	49.56	49.00	-18	14,544	-0.12%
2018/08/21	2	48.15	2	48.23	47.85	0	14,216	0.00%
2018/08/20	7	47.92	7.7	48.03	48.35	-0.7	14,206	0.00%
2018/08/17	16	48.23	11	48.37	47.70	5	14,116	0.04%
2018/08/16	12	48.20	7	48.31	47.55	5	14,007	0.04%
2018/08/15	28	48.40	14	48.67	48.65	14	13,820	0.10%
2018/08/14	19	46.39	46	47.16	48.60	-27	13,596	-0.20%
2018/08/13	5	44.28	4	44.35	44.20	1	12,965	0.01%
2018/08/10	3	44.57	16	44.25	44.45	-13	12,769	-0.10%
2018/08/09	4	42.90	1	43.15	43.05	3	12,528	0.02%
2018/08/08	5	43.91	9	44.08	42.30	-4	12,499	-0.03%
2018/08/07	6	42.63	13	42.40	42.55	-7	12,519	-0.06%
2018/08/06	4	40.88	22	41.68	43.20	-18	12,948	-0.14%
2018/08/03	15	40.17	12	40.13	39.90	3	12,645	0.02%
2018/08/02	0	0.00	2.7	38.36	38.45	-2.7	12,563	-0.02%
2018/07/31	0	0.00	11	38.21	38.35	-11	12,712	-0.09%
2018/07/25	10	37.69	14	38.13	38.05	-4	13,286	-0.03%
2018/07/24	1	37.20	0	0.00	37.30	1	13,648	0.01%
2018/07/23	7	36.43	20	36.38	36.60	-13	13,824	-0.09%
2018/07/20	20	37.28	0	0.00	37.00	20	14,122	0.14%
2018/07/19	5	39.00	0	0.00	38.40	5	14,329	0.03%
2018/07/18	10	38.55	2	39.00	39.05	8	14,832	0.05%
2018/07/17	3	38.75	20	38.78	38.75	-17	15,220	-0.11%
2018/07/16	5	36.85	10	37.50	37.25	-5	15,097	-0.03%
2018/07/12	0	0.00	3	36.50	36.50	-3	15,573	-0.02%
2018/07/09	0	0.00	1	37.20	36.95	-1	15,965	-0.01%
2018/07/05	1	36.05	1	37.65	36.05	0	16,341	0.00%
2018/07/04	6	36.68	39	36.52	37.10	-33	16,748	-0.20%
2018/07/03	15	35.85	65	35.95	35.75	-50	17,135	-0.29%
2018/07/02	0	0.00	3	36.38	36.40	-3	17,310	-0.02%
2018/06/29	15	36.20	6	36.23	36.25	9	17,751	0.05%
2018/06/28	11	36.49	10	36.56	36.15	1	18,103	0.01%
2018/06/27	18	36.74	12	36.94	37.10	6	18,199	0.03%
2018/06/26	2	36.33	1	36.15	36.65	1	18,140	0.01%
2018/06/25	96	37.07	114	36.96	36.50	-18	18,113	-0.10%	大賣/
2018/06/22	7	37.74	10	37.70	37.60	-3	18,084	-0.02%
2018/06/21	3.5	38.92	1	38.90	38.80	2.5	18,300	0.01%
2018/06/20	12.5	38.80	17	38.73	38.60	-4.5	18,450	-0.02%
2018/06/19	36	40.39	37	40.76	39.75	-1	18,457	-0.01%
2018/06/15	10	39.16	51	39.44	40.00	-41	18,233	-0.22%
2018/06/14	55	39.53	20	39.16	38.20	35	17,948	0.20%
2018/06/13	16	38.04	16.8	38.58	38.90	-0.8	17,594	0.00%
2018/06/12	10	37.08	18	37.34	37.65	-8	17,398	-0.05%
2018/06/11	30	36.99	12	37.31	36.85	18	17,491	0.10%
2018/06/08	31	38.48	22	38.87	37.95	9	17,661	0.05%
2018/06/07	19	38.11	11	38.29	37.85	8	17,384	0.05%
2018/06/06	12	38.03	23	38.19	38.00	-11	17,431	-0.06%
2018/06/05	69	37.34	66	37.68	37.50	3	17,499	0.02%
2018/06/04	37	37.59	38	37.76	37.60	-1	17,321	-0.01%
2018/06/01	36	34.39	133	34.43	35.70	-97	16,652	-0.58%	大賣/
2018/05/30	11	32.21	2	32.35	32.30	9	16,880	0.05%
2018/05/29	6	32.13	9	32.37	32.75	-3	17,850	-0.02%
2018/05/28	17	32.01	6	32.12	31.90	11	18,877	0.06%
2018/05/25	21	32.22	18	32.15	32.10	3	18,965	0.02%
2018/05/24	35	32.79	31	32.96	32.60	4	19,129	0.02%
2018/05/23	39	32.27	25	32.40	32.55	14	19,353	0.07%
2018/05/22	72	32.93	37.1	32.96	32.60	34.9	19,394	0.18%
2018/05/21	25	33.59	8	33.66	33.50	17	19,442	0.09%
2018/05/18	10	33.99	8	34.14	33.60	2	19,370	0.01%
2018/05/17	32	34.02	18	34.17	33.85	14	19,265	0.07%
2018/05/16	21	33.84	14	34.01	33.80	7	19,165	0.04%
2018/05/15	25	34.28	55	34.25	34.00	-30	19,094	-0.16%
2018/05/14	150	34.18	87	33.84	33.35	63	18,926	0.33%	大買/
2018/05/11	19	33.87	25	34.27	34.80	-6	18,371	-0.03%
2018/05/10	71	34.21	75	34.30	34.10	-4	18,209	-0.02%
2018/05/09	21	33.64	14	33.80	33.90	7	18,001	0.04%
2018/05/08	28	32.75	34	33.25	33.50	-6	17,997	-0.03%
2018/05/07	33	32.96	40	33.12	33.25	-7	17,972	-0.04%
2018/05/04	49	32.24	27	32.26	32.25	22	17,775	0.12%
2018/05/03	78	32.94	33	33.01	32.75	45	17,692	0.25%
2018/05/02	49	33.56	29	33.86	33.80	20	17,796	0.11%
2018/04/30	25	33.71	79	33.74	34.00	-54	17,715	-0.30%
2018/04/27	38	32.25	66	32.34	32.80	-28	17,368	-0.16%
2018/04/26	125	32.17	117	32.30	31.75	8	17,300	0.05%	大買/大賣/
2018/04/25	38	31.55	40	31.64	32.40	-2	17,058	-0.01%
2018/04/24	123	32.20	54	32.68	31.35	69	16,798	0.41%	大買/
2018/04/23	61	34.12	96.1	34.59	34.75	-35.1	16,371	-0.21%
2018/04/20	102	33.00	91	33.11	32.70	11	15,968	0.07%	大買/
2018/04/19	119	32.81	136	33.12	33.20	-17	15,831	-0.11%	大買/大賣/
2018/04/18	57	30.84	69	30.52	30.85	-12	15,481	-0.08%
2018/04/17	31	30.36	29	30.24	30.05	2	15,607	0.01%
2018/04/16	43	30.80	28	30.92	30.40	15	15,837	0.09%
2018/04/13	46	31.50	32	31.66	31.35	14	16,144	0.09%
2018/04/12	47	31.73	39	31.87	31.75	8	16,733	0.05%
2018/04/11	53	32.11	57	32.07	32.40	-4	17,304	-0.02%
2018/04/10	26	31.59	23	31.89	31.60	3	17,095	0.02%
2018/04/09	10	31.48	19	31.95	32.50	-9	16,695	-0.05%
2018/04/03	24	30.54	16	30.89	30.45	8	16,402	0.05%
2018/04/02	38	30.96	15	30.87	30.65	23	16,248	0.14%
2018/03/31	11.4	30.15	3	30.40	29.70	8.4	15,958	0.05%
2018/03/30	27.3	29.30	19	28.71	29.00	8.3	15,797	0.05%
2018/03/29	17	27.90	15	27.98	27.85	2	15,592	0.01%
2018/03/28	14.3	27.82	0	0.00	27.70	14.3	15,615	0.09%
2018/03/27	11	27.68	19	27.62	28.30	-8	15,603	-0.05%
2018/03/26	21	27.06	51	27.12	26.80	-30	15,503	-0.19%
2018/03/23	3	28.08	0	0.00	28.25	3	15,275	0.02%
2018/03/22	4	28.71	4	29.13	29.05	0	15,103	0.00%
2018/03/21	11	28.68	8	28.81	28.50	3	14,990	0.02%
2018/03/20	2	28.55	1	28.70	28.60	1	14,864	0.01%
2018/03/19	2	28.70	14	28.58	28.50	-12	14,709	-0.08%
2018/03/16	8	29.09	4	29.06	28.90	4	14,564	0.03%
2018/03/15	18	29.59	13.8	29.71	29.40	4.2	14,478	0.03%
2018/03/14	11	29.25	10.3	29.64	29.75	0.7	14,263	0.00%
2018/03/13	6	28.30	6	28.34	28.45	0	13,827	0.00%
2018/03/12	15	27.96	8	27.86	28.80	7	13,710	0.05%
2018/03/09	18	27.70	7	27.79	27.50	11	13,492	0.08%
2018/03/08	3	28.78	4	28.78	28.60	-1	13,144	-0.01%
2018/03/07	11	28.79	10	28.79	27.95	1	12,914	0.01%
2018/03/06	13	28.83	8	28.86	28.80	5	12,618	0.04%
2018/03/05	13	29.88	14	30.12	29.40	-1	12,248	-0.01%
2018/03/02	23.7	28.11	220	27.70	28.80	-196.3	11,497	-1.71%	大賣/鉅額交易
2018/03/01	204	27.66	47.2	26.54	27.70	156.8	10,438	1.50%	大買/鉅額交易
2018/02/27	27	25.21	0	0.00	25.20	27	9,336	0.29%
2018/02/26	42	25.45	25	25.40	25.35	17	9,170	0.19%
2018/02/23	4.3	25.81	44	25.26	25.00	-39.7	8,916	-0.45%
2018/02/22	35	24.95	15	24.65	24.50	20	8,601	0.23%
2018/02/21	40	24.04	43	24.13	24.50	-3	8,393	-0.04%
2018/02/12	10	22.20	0	0.00	22.30	10	8,095	0.12%
2018/02/09	0	0.00	1	22.15	21.95	-1	8,075	-0.01%
2018/02/08	5	22.09	1	22.50	22.50	4	8,076	0.05%
2018/02/07	1	22.35	1	22.25	22.00	0	8,097	0.00%
2018/02/06	6	22.18	15	21.18	21.30	-9	8,053	-0.11%
2018/02/05	0	0.00	2	22.40	23.05	-2	7,867	-0.03%
2018/02/02	4	23.78	8	23.96	23.55	-4	7,844	-0.05%
2018/02/01	2	23.93	1	23.80	23.75	1	7,852	0.01%
2018/01/31	2	24.00	10	24.45	24.40	-8	7,812	-0.10%
2018/01/30	7	23.90	1	24.05	23.65	6	7,702	0.08%
2018/01/29	0	0.00	10	24.27	24.35	-10	7,678	-0.13%
2018/01/26	6	24.28	10	24.15	24.20	-4	7,752	-0.05%
2018/01/25	30	24.68	20	24.95	24.60	10	8,332	0.12%
2018/01/24	9	23.59	5	23.59	24.00	4	8,182	0.05%
2018/01/23	2	23.40	10	23.40	22.85	-8	8,008	-0.10%
2018/01/19	0	0.00	3.5	24.40	24.35	-3.5	7,803	-0.04%
2018/01/18	6	24.03	0	0.00	23.85	6	7,725	0.08%
2018/01/17	17	24.32	44	24.38	24.00	-27	7,678	-0.35%
2018/01/15	6	24.78	11	24.70	24.90	-5	7,515	-0.07%
2018/01/12	0	0.00	6	25.25	24.90	-6	7,532	-0.08%
2018/01/11	43	25.53	22	25.70	25.20	21	7,472	0.28%
2018/01/10	37	25.31	21.9	25.41	25.30	15.1	7,221	0.21%
2018/01/09	85	25.11	83	25.28	24.80	2	6,780	0.03%
2018/01/08	81	24.43	61	24.28	24.85	20	6,332	0.32%
2018/01/05	3	23.08	9	23.03	23.50	-6	5,586	-0.11%
2018/01/04	2	21.83	3	22.02	21.50	-1	4,821	-0.02%
2018/01/03	4	21.74	6	21.79	21.90	-2	4,714	-0.04%
2018/01/02	8	22.14	6	22.18	22.00	2	4,589	0.04%

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