大成鋼 (2027)-美好-富順券商分點個股進出

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
39.35
漲跌
▲0.05
漲幅
+0.13%
成交量
21,763張
產業
上市鋼鐵類股
1798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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	3	38.43	3	39.08	39.35	0	9,528	0.00%
2024/05/22	2	39.28	4.2	39.28	39.30	-2.2	9,230	-0.02%
2024/05/21	6	39.75	21	40.17	40.05	-15	8,857	-0.17%
2024/05/20	3	39.53	32	39.84	40.05	-29	8,250	-0.35%
2024/05/17	0	0.00	10	37.74	37.95	-10	6,952	-0.14%
2024/05/15	3	37.05	8	37.28	37.05	-5	6,700	-0.07%
2024/05/10	0	0.00	1	36.90	37.15	-1	6,706	-0.01%
2024/05/06	0	0.00	11	37.00	37.15	-11	6,575	-0.17%
2024/05/03	0.9	37.30	11	37.26	37.30	-10.1	6,538	-0.15%
2024/05/02	2	37.28	2	37.00	37.60	0	6,489	0.00%
2024/04/29	2	37.05	0	0.00	37.25	2	6,371	0.03%
2024/04/26	1	36.65	10	36.65	36.65	-9	6,315	-0.14%
2024/04/25	0	0.00	0.1	36.80	36.65	-0.1	6,293	0.00%
2024/04/24	3	37.17	3	37.28	37.10	0	6,260	0.00%
2024/04/23	0	0.00	1	37.80	37.80	-1	6,238	-0.02%
2024/04/22	1	37.90	0	0.00	37.60	1	6,242	0.02%
2024/04/19	6	37.40	6	38.15	37.70	0	6,156	0.00%
2024/04/18	27	38.63	17	38.09	37.80	10	5,910	0.17%
2024/04/17	0	0.00	3	37.08	36.95	-3	5,460	-0.05%
2024/04/16	21	36.71	0	0.00	36.70	21	5,459	0.38%
2024/04/15	2	36.88	3	37.25	36.70	-1	5,378	-0.02%
2024/04/12	4	36.45	5	36.47	36.50	-1	5,281	-0.02%
2024/04/11	4	36.65	49	36.79	36.65	-45	5,268	-0.85%
2024/04/10	8	37.16	0	0.00	37.00	8	5,292	0.15%
2024/04/09	31	37.47	16	37.35	37.50	15	5,222	0.29%
2024/04/08	0	0.00	0	36.55	36.60	0	5,021	0.00%
2024/04/03	7	36.23	3	36.52	36.10	4	5,001	0.08%
2024/04/01	1	36.50	1.8	36.43	36.40	-0.8	4,908	-0.02%
2024/03/29	3	36.67	0	0.00	36.50	3	4,878	0.06%
2024/03/28	2	37.15	0	0.00	37.10	2	4,763	0.04%
2024/03/27	0	0.00	0.5	36.60	36.65	-0.5	4,780	-0.01%
2024/03/26	1	36.10	0	0.00	36.45	1	4,921	0.02%
2024/03/25	1	36.55	0	0.00	36.70	1	5,151	0.02%
2024/03/22	3	37.70	6.8	37.01	37.10	-3.8	5,369	-0.07%
2024/03/21	2	36.80	13.2	37.12	37.15	-11.2	5,672	-0.20%
2024/03/20	8	36.59	2	36.95	36.40	6	6,326	0.09%
2024/03/19	0	0.00	5	36.51	36.30	-5	6,232	-0.08%
2024/03/18	0	0.00	1	36.00	35.90	-1	6,169	-0.02%
2024/03/15	3	35.95	0	0.00	36.30	3	6,167	0.05%
2024/03/14	0	0.00	1	36.30	36.30	-1	6,131	-0.02%
2024/03/13	2	35.50	1	35.50	35.70	1	6,124	0.02%
2024/03/12	0	0.00	1	36.05	36.20	-1	6,083	-0.02%
2024/03/11	0	0.00	2	35.40	35.60	-2	6,087	-0.03%
2024/03/08	14	35.46	2	35.65	35.45	12	6,111	0.20%
2024/03/07	3	35.85	1	35.85	35.85	2	6,149	0.03%
2024/03/05	0	0.00	1	35.90	36.00	-1	6,241	-0.02%
2024/03/04	3	35.93	0	0.00	35.85	3	6,250	0.05%
2024/02/27	1	35.85	9	35.80	35.80	-8	6,304	-0.13%
2024/02/26	1	36.20	0	0.00	36.15	1	6,298	0.02%
2024/02/23	0	0.00	3	36.45	36.20	-3	6,355	-0.05%
2024/02/22	1	36.30	0	0.00	36.45	1	6,445	0.02%
2024/02/21	4	36.38	0	0.00	36.30	4	6,463	0.06%
2024/02/20	0	0.00	3	36.50	36.40	-3	6,548	-0.05%
2024/02/19	0	0.00	3.6	36.66	36.75	-3.6	6,756	-0.05%
2024/02/16	2	36.15	14.5	36.17	36.30	-12.5	6,801	-0.18%
2024/01/29	50	37.30	0	0.00	37.40	50	6,774	0.74%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/16	1	37.10	0	0.00	37.05	1	6,790	0.01%
2024/01/12	0	0.00	21	37.45	37.50	-21	6,772	-0.31%
2024/01/11	3	37.35	4	37.35	37.40	-1	6,788	-0.01%
2024/01/10	2	37.48	5	37.45	37.50	-3	6,933	-0.04%
2024/01/09	2	38.38	0	0.00	38.30	2	6,862	0.03%
2024/01/08	0	0.00	20	38.95	38.95	-20	6,838	-0.29%
2024/01/05	2	39.00	0	0.00	39.00	2	6,857	0.03%
2024/01/04	12	38.95	2	39.05	39.10	10	6,870	0.15%
2024/01/02	3	39.65	0	0.00	39.65	3	6,866	0.04%
2023/12/29	0	0.00	8.2	39.35	39.60	-8.2	6,809	-0.12%
2023/12/28	0	0.00	5	39.50	39.50	-5	6,803	-0.07%
2023/12/27	1	39.25	0	0.00	39.35	1	6,814	0.01%
2023/12/26	0	0.00	5	39.40	39.50	-5	6,754	-0.07%
2023/12/25	4	39.75	9	40.09	39.45	-5	6,760	-0.07%
2023/12/22	3	39.43	0	0.00	39.20	3	6,693	0.04%
2023/12/21	7	39.58	0	0.00	39.35	7	6,577	0.11%
2023/12/20	11	39.72	9	39.85	39.70	2	6,433	0.03%
2023/12/19	3	38.95	26	39.48	39.70	-23	6,198	-0.37%
2023/12/18	32	40.12	18	39.89	39.75	14	5,956	0.24%
2023/12/15	74	40.02	39.2	40.10	39.55	34.8	5,561	0.63%
2023/12/11	0	0.00	1.2	38.36	38.40	-1.2	5,332	-0.02%
2023/12/08	4	38.43	18	38.35	38.40	-14	5,310	-0.26%
2023/12/06	2	39.20	2	39.10	39.15	0	5,176	0.00%
2023/12/05	0	0.00	2	38.95	38.95	-2	5,154	-0.04%
2023/12/04	3	39.28	1	39.35	39.25	2	5,231	0.04%
2023/12/01	3	38.95	4	38.98	38.85	-1	5,216	-0.02%
2023/11/30	0	0.00	2	38.55	38.65	-2	5,124	-0.04%
2023/11/29	1	38.55	3	38.45	38.50	-2	5,235	-0.04%
2023/11/28	6	38.65	2.4	38.40	38.65	3.6	5,256	0.07%
2023/11/24	0	0.00	1.8	38.43	38.35	-1.8	5,258	-0.03%
2023/11/22	5	38.56	0	0.00	38.60	5	5,234	0.10%
2023/11/21	3	38.48	14	38.51	38.50	-11	5,185	-0.21%
2023/11/20	4	37.95	10.2	38.10	38.05	-6.2	5,091	-0.12%
2023/11/17	6	38.13	5	38.20	38.10	1	5,070	0.02%
2023/11/16	2	38.10	2	38.05	38.15	0	5,020	0.00%
2023/11/15	0	0.00	5	37.13	37.05	-5	4,845	-0.10%
2023/11/14	2	36.30	3	36.53	36.50	-1	4,922	-0.02%
2023/11/13	0	0.00	5	36.60	36.60	-5	4,976	-0.10%
2023/11/10	1	37.35	4	37.23	37.00	-3	5,138	-0.06%
2023/11/09	1	37.45	4	37.34	37.30	-3	5,274	-0.06%
2023/11/08	10	37.35	0	0.00	37.20	10	5,457	0.18%
2023/11/07	1	37.05	8	37.10	37.30	-7	5,589	-0.13%
2023/11/06	4	37.18	0	0.00	37.15	4	5,629	0.07%
2023/10/31	0	0.00	1	37.05	37.05	-1	5,851	-0.02%
2023/10/30	1	36.85	2	36.80	37.10	-1	6,064	-0.02%
2023/10/27	5	36.64	0	0.00	36.70	5	6,120	0.08%
2023/10/26	1	36.55	0	0.00	36.50	1	6,374	0.02%
2023/10/20	1	36.20	0	0.00	36.15	1	8,419	0.01%
2023/10/18	0.4	36.96	0.6	36.80	36.65	-0.3	8,901	0.00%
2023/10/17	1	37.25	2	37.25	37.20	-1	9,190	-0.01%
2023/10/16	0	0.00	1	37.55	37.35	-1	9,295	-0.01%
2023/10/12	1	37.15	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0	0.00	9	37.36	37.35	-9	9,524	-0.09%
2023/10/03	13	36.48	1	36.20	36.15	12	9,588	0.13%
2023/10/02	2	36.80	1	36.65	36.65	1	9,602	0.01%
2023/09/28	1	37.05	5	36.95	36.85	-4	9,642	-0.04%
2023/09/27	1	36.90	1	36.95	36.95	0	9,641	0.00%
2023/09/26	6	37.50	1	37.55	37.45	5	9,665	0.05%
2023/09/25	5	37.94	1	37.95	38.00	4	9,676	0.04%
2023/09/22	3	37.62	3	37.82	38.15	0	9,667	0.00%
2023/09/21	2	38.00	0	0.00	37.95	2	9,652	0.02%
2023/09/20	13	38.58	7	38.46	38.40	6	9,623	0.06%
2023/09/19	1	38.35	8	38.54	38.40	-7	9,625	-0.07%
2023/09/18	17	38.82	14	38.86	38.70	3	9,616	0.03%
2023/09/15	9	38.16	53	37.83	38.50	-44	9,394	-0.47%
2023/09/14	0	0.00	4	36.66	36.75	-4	9,158	-0.04%
2023/09/13	0	0.00	5.2	36.33	36.40	-5.2	9,235	-0.06%
2023/09/12	5	36.10	1	36.15	36.20	4	9,426	0.04%
2023/09/11	3	36.00	5	36.07	36.05	-2	9,635	-0.02%
2023/09/08	2	35.65	4	35.80	36.10	-2	9,678	-0.02%
2023/09/07	13.1	35.85	4	35.85	35.75	9.1	9,781	0.09%
2023/09/06	8.3	36.68	10	36.55	36.45	-1.7	9,722	-0.02%
2023/09/05	5.4	37.02	7	37.26	37.25	-1.6	9,727	-0.02%
2023/09/04	1	36.25	22	36.98	37.20	-21	9,828	-0.21%
2023/09/01	2	36.43	0	0.00	36.50	2	9,728	0.02%
2023/08/31	18	36.39	0	0.00	36.30	18	9,783	0.18%
2023/08/29	6	35.64	0	0.00	35.75	6	10,067	0.06%
2023/08/28	3	35.87	0	0.00	35.90	3	10,061	0.03%
2023/08/25	1	35.90	1	36.10	35.90	0	10,129	0.00%
2023/08/24	2	36.00	0	0.00	35.95	2	10,120	0.02%
2023/08/23	4	35.93	1	35.85	35.95	3	10,120	0.03%
2023/08/22	3	35.93	0	0.00	35.90	3	10,143	0.03%
2023/08/21	11	36.53	3	36.55	36.30	8	10,124	0.08%
2023/08/18	12	36.97	1	37.00	37.00	11	10,110	0.11%
2023/08/17	14	36.31	9	36.20	36.45	5	10,050	0.05%
2023/08/16	21	35.92	13	36.18	36.30	8	10,040	0.08%
2023/08/15	17.6	37.24	5	37.22	37.00	12.6	9,926	0.13%
2023/08/14	18	37.66	5	37.15	37.75	13	9,799	0.13%
2023/08/11	23	39.27	30	39.17	39.45	-7	9,620	-0.07%
2023/08/10	4	39.59	20	39.55	39.80	-16	9,544	-0.17%
2023/08/09	13	39.84	2	40.05	40.05	11	9,515	0.12%
2023/08/07	7	40.19	2	40.10	40.50	5	9,485	0.05%
2023/08/04	15	40.10	10	40.10	40.45	5	9,448	0.05%
2023/08/02	9	40.53	26	40.09	40.15	-17	9,483	-0.18%
2023/08/01	5	39.45	0	0.00	39.40	5	9,383	0.05%
2023/07/31	10	39.39	0	0.00	39.50	10	9,346	0.11%
2023/07/28	30	39.97	31	40.12	39.95	-1	9,096	-0.01%
2023/07/27	27	49.41	36	49.80	49.90	-9	8,302	-0.11%
2023/07/26	4	48.96	13.1	48.87	48.90	-9.1	7,702	-0.12%
2023/07/25	15.5	48.96	1	49.15	48.95	14.5	7,395	0.20%
2023/07/24	23	48.37	1	48.80	48.80	22	7,187	0.31%
2023/07/21	28	48.77	3	48.80	48.70	25	7,075	0.35%
2023/07/20	0	0.00	22	48.75	49.45	-22	6,883	-0.32%
2023/07/19	23	47.61	5	47.65	47.80	18	6,469	0.28%
2023/07/18	1	47.75	0	0.00	47.95	1	6,483	0.02%
2023/07/17	6	47.94	5	48.00	48.00	1	6,400	0.02%
2023/07/14	6	47.82	4	47.95	47.75	2	6,419	0.03%
2023/07/13	0	0.00	3	47.47	47.45	-3	6,444	-0.05%
2023/07/12	9	47.04	0	0.00	47.00	9	6,470	0.14%
2023/07/11	3	47.15	0	0.00	47.20	3	6,483	0.05%
2023/07/10	0	0.00	1	47.35	47.10	-1	6,561	-0.02%
2023/07/07	1	47.15	9	47.05	47.15	-8	6,701	-0.12%
2023/07/06	16	47.66	1	47.65	47.50	15	6,724	0.22%
2023/07/05	12	48.06	0.6	48.05	48.05	11.5	6,681	0.17%
2023/07/04	1	48.10	11	48.11	48.20	-10	6,685	-0.15%
2023/07/03	7	47.79	1	47.95	47.95	6	6,792	0.09%
2023/06/30	1	47.25	1	47.50	47.40	0	6,819	0.00%
2023/06/29	6	47.35	0	0.00	47.35	6	6,857	0.09%
2023/06/28	1	47.40	56	47.45	47.55	-55	6,852	-0.80%
2023/06/27	6	47.65	14	47.90	47.45	-8	6,872	-0.12%
2023/06/26	3	47.55	0	0.00	47.60	3	6,845	0.04%
2023/06/21	13	47.32	5	47.33	47.30	8	6,845	0.12%
2023/06/20	5	47.36	1	47.40	47.50	4	6,847	0.06%
2023/06/19	12	48.15	1	47.95	47.90	11	6,836	0.16%
2023/06/16	12	48.37	60	48.47	48.35	-48	6,840	-0.70%
2023/06/15	0	0.00	31.2	47.73	47.95	-31.2	6,728	-0.46%
2023/06/14	0	0.00	1	46.85	47.00	-1	6,682	-0.01%
2023/06/13	7	46.50	0	0.00	46.40	7	6,970	0.10%
2023/06/12	4	46.90	1	47.00	46.95	3	7,263	0.04%
2023/06/09	25	46.98	4	47.30	47.40	21	8,323	0.25%
2023/06/08	2	47.30	11	47.23	47.25	-9	8,588	-0.10%
2023/06/07	5	46.97	21	47.00	47.00	-16	8,554	-0.19%
2023/06/06	16	46.93	9	46.82	46.90	7	8,634	0.08%
2023/06/05	14	46.80	8.1	46.83	46.90	5.9	8,690	0.07%
2023/06/01	5	45.45	0	0.00	45.45	5	8,797	0.06%
2023/05/31	3	45.18	0	0.00	45.10	3	8,817	0.03%
2023/05/30	1	45.30	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0	0.00	6	45.21	45.25	-6	8,852	-0.07%
2023/05/25	2	45.25	0	0.00	45.20	2	8,903	0.02%
2023/05/24	0	0.00	5	45.55	45.60	-5	8,931	-0.06%
2023/05/23	3	45.40	0	0.00	45.40	3	8,963	0.03%
2023/05/22	0	0.00	3	45.42	45.50	-3	8,960	-0.03%
2023/05/19	0	0.00	21	45.00	45.10	-21	9,005	-0.23%
2023/05/17	2	44.63	0	0.00	44.70	2	9,283	0.02%
2023/05/16	0	0.00	4	44.60	44.70	-4	9,368	-0.04%
2023/05/15	0	0.00	1	44.00	44.05	-1	9,356	-0.01%
2023/05/12	4	44.09	0	0.00	43.90	4	9,421	0.04%
2023/05/11	4	44.09	0	0.00	44.35	4	9,425	0.04%
2023/05/10	3	44.50	0	0.00	44.60	3	9,459	0.03%
2023/05/09	6	44.44	5	44.45	44.45	1	9,511	0.01%
2023/05/08	1	45.65	4.1	45.46	45.45	-3.1	9,438	-0.03%
2023/05/05	1	45.00	2	45.00	45.00	-1	9,411	-0.01%
2023/05/04	6	44.72	2	44.78	44.70	4	9,540	0.04%
2023/05/03	0	0.00	2	44.60	44.55	-2	9,806	-0.02%
2023/05/02	1	44.80	9	44.73	44.85	-8	9,999	-0.08%
2023/04/28	2	44.20	1	44.20	44.45	1	10,123	0.01%
2023/04/26	8	43.06	0	0.00	43.25	8	10,176	0.08%
2023/04/25	6	43.57	0	0.00	43.40	6	10,141	0.06%
2023/04/24	1	44.05	0	0.00	44.05	1	10,117	0.01%
2023/04/21	19	44.36	0	0.00	44.20	19	10,201	0.19%
2023/04/20	4	44.88	1	44.85	44.85	3	10,184	0.03%
2023/04/19	1	45.00	5	45.05	45.05	-4	10,215	-0.04%
2023/04/18	1	45.55	6	45.62	45.35	-5	10,145	-0.05%
2023/04/17	5	45.75	32	45.65	45.70	-27	10,104	-0.27%
2023/04/14	1	45.30	0	0.00	45.35	1	10,046	0.01%
2023/04/13	2	45.53	0	0.00	45.45	2	10,047	0.02%
2023/04/12	3	45.60	2	45.45	45.30	1	10,044	0.01%
2023/04/11	9	44.90	5	44.81	44.80	4	9,940	0.04%
2023/04/10	22	44.94	1	44.90	44.90	21	9,940	0.21%
2023/04/07	0	0.00	1	44.90	44.85	-1	9,949	-0.01%
2023/04/06	12	44.87	3	44.93	44.85	9	10,057	0.09%
2023/03/31	8	45.54	2	45.85	45.50	6	10,114	0.06%
2023/03/30	3	45.45	3	45.45	45.60	0	10,624	0.00%
2023/03/28	6	45.40	1	45.40	45.35	5	11,750	0.04%
2023/03/27	5	45.60	3	45.40	45.50	2	12,350	0.02%
2023/03/24	7	45.19	1	45.20	45.15	6	12,834	0.05%
2023/03/23	2	45.25	2	45.40	45.25	0	13,167	0.00%
2023/03/21	18	45.51	3	45.30	45.30	15	13,955	0.11%
2023/03/20	2	45.20	0	0.00	45.20	2	14,144	0.01%
2023/03/17	21	45.21	10	45.35	45.45	11	14,211	0.08%
2023/03/16	23.6	44.73	0	0.00	44.50	23.6	14,219	0.17%
2023/03/15	20	46.76	5	46.20	45.80	15	14,140	0.11%
2023/03/14	25	46.91	29.1	46.90	46.55	-4.1	14,124	-0.03%
2023/03/13	0	0.00	12.1	45.13	45.35	-12.1	13,791	-0.09%
2023/03/10	1	44.50	0	0.00	44.40	1	13,477	0.01%
2023/03/09	0.9	44.70	0	0.00	44.70	0.9	13,485	0.01%
2023/03/07	0	0.00	9	45.00	45.00	-9	13,319	-0.07%
2023/03/06	4	44.68	36	44.52	44.50	-32	13,125	-0.24%
2023/03/03	11	43.63	2	43.70	43.60	9	12,992	0.07%
2023/03/01	1	43.10	8	43.41	43.10	-7	13,041	-0.05%
2023/02/24	6	43.45	12	43.57	43.50	-6	13,046	-0.05%
2023/02/23	2	43.65	18.2	43.55	43.60	-16.2	13,118	-0.12%
2023/02/22	13	43.17	3	43.05	43.20	10	13,291	0.08%
2023/02/21	5	43.33	0	0.00	43.45	5	13,412	0.04%
2023/02/20	10	43.28	15	43.26	43.50	-5	13,750	-0.04%
2023/02/17	13	42.70	1	42.75	42.80	12	14,206	0.08%
2023/02/16	3	43.15	0	0.00	43.10	3	14,818	0.02%
2023/02/15	11	43.20	3	43.28	42.90	8	14,935	0.05%
2023/02/14	5	43.93	2	44.00	43.95	3	14,645	0.02%
2023/02/10	2	43.95	0	0.00	43.80	2	14,750	0.01%
2023/02/09	5	44.35	0	0.00	44.40	5	14,925	0.03%
2023/02/08	0	0.00	4	44.20	44.20	-4	14,944	-0.03%
2023/02/07	0	0.00	4	44.00	44.35	-4	14,906	-0.03%
2023/02/06	4	43.84	0	0.00	43.95	4	14,902	0.03%
2023/02/03	1	44.20	0	0.00	44.20	1	14,902	0.01%
2023/02/02	0	0.00	10	44.73	44.95	-10	14,847	-0.07%
2023/02/01	3	45.45	25.3	45.30	44.90	-22.3	14,751	-0.15%
2023/01/31	1	44.80	9	44.76	44.80	-8	14,533	-0.06%
2023/01/30	0	0.00	7.1	44.20	44.30	-7.1	14,397	-0.05%
2023/01/17	5	43.45	0	0.00	43.50	5	14,281	0.04%
2023/01/16	1	43.20	1	43.20	43.00	0	14,298	0.00%
2023/01/13	2	43.40	4	43.08	43.00	-2	14,313	-0.01%
2023/01/12	1	43.75	9	43.54	43.40	-8	14,410	-0.06%
2023/01/11	1	43.05	9	43.53	43.20	-8	14,393	-0.06%
2023/01/10	3	43.00	8	43.15	42.90	-5	14,346	-0.03%
2023/01/09	0	0.00	7.6	42.42	42.75	-7.6	14,339	-0.05%
2023/01/04	1	42.60	0	42.70	42.70	1	14,726	0.01%
2023/01/03	0	0.00	5	42.50	42.60	-5	14,803	-0.03%
2022/12/30	13	42.20	17.6	42.12	42.40	-4.6	14,786	-0.03%
2022/12/29	4	41.18	12.4	41.39	41.35	-8.4	14,795	-0.06%
2022/12/28	5	42.05	4	41.70	41.65	1	14,922	0.01%
2022/12/27	1	42.15	0	0.00	42.25	1	15,021	0.01%
2022/12/26	5	42.25	3	42.15	42.10	2	15,103	0.01%
2022/12/23	5.5	42.95	0	0.00	43.15	5.5	15,177	0.04%
2022/12/22	8.5	43.28	5	43.40	44.00	3.5	15,033	0.02%
2022/12/21	16	42.70	5	42.80	43.00	11	14,606	0.08%
2022/12/20	11.3	41.87	3.3	41.83	41.50	8	14,020	0.06%
2022/12/19	13.5	42.11	0	0.00	42.00	13.5	13,648	0.10%
2022/12/16	23.6	44.24	4	44.34	43.55	19.6	13,086	0.15%
2022/12/15	3	44.97	46	44.94	44.75	-43	12,606	-0.34%
2022/12/14	3.7	43.81	7	44.09	44.20	-3.3	12,315	-0.03%
2022/12/13	3.3	43.30	13	43.57	43.60	-9.7	12,024	-0.08%
2022/12/12	3	41.70	1	42.30	42.45	2	11,484	0.02%
2022/12/09	23	43.41	13	43.16	43.15	10	11,255	0.09%
2022/12/08	3	43.28	1	43.25	43.20	2	11,166	0.02%
2022/12/07	8	43.06	32	43.32	43.10	-24	11,063	-0.22%
2022/12/06	28	43.24	13	43.28	42.80	15	10,897	0.14%
2022/12/05	8	42.81	63.3	42.84	43.30	-55.3	10,634	-0.52%
2022/12/02	7	40.57	1	40.55	40.50	6	9,993	0.06%
2022/12/01	6	40.54	5	40.72	40.50	1	10,017	0.01%
2022/11/30	6	40.35	0	0.00	40.25	6	9,943	0.06%
2022/11/29	5	40.15	0	0.00	40.15	5	9,927	0.05%
2022/11/28	2	39.68	8	39.64	39.55	-6	9,958	-0.06%
2022/11/25	6	40.45	0	0.00	40.00	6	10,050	0.06%
2022/11/24	13	39.92	10.1	39.82	40.05	2.9	10,023	0.03%
2022/11/22	9	39.84	0.2	39.90	39.80	8.8	10,063	0.09%
2022/11/21	1	39.60	1.5	39.95	40.15	-0.5	10,088	0.00%
2022/11/18	16	40.40	30	40.73	39.90	-14	10,079	-0.14%
2022/11/17	11	40.94	10	41.02	41.10	1	9,984	0.01%
2022/11/16	30	41.19	41	40.96	40.85	-11	9,873	-0.11%
2022/11/15	53	41.50	15.1	41.45	41.30	37.9	9,570	0.40%
2022/11/14	26	40.52	41.3	40.15	40.80	-15.3	9,242	-0.17%
2022/11/11	19	39.50	4	39.66	39.25	15	9,020	0.17%
2022/11/10	3	39.32	3	39.30	39.35	0	9,116	0.00%
2022/11/09	6	39.83	18	39.81	39.60	-12	9,324	-0.13%
2022/11/08	2	39.45	23	39.42	39.45	-21	9,820	-0.21%
2022/11/07	0	0.00	27	38.78	39.40	-27	10,501	-0.26%
2022/11/04	7	37.34	10	37.55	37.45	-3	10,317	-0.03%
2022/11/03	11	37.54	0	0.00	37.70	11	10,263	0.11%
2022/11/02	0	0.00	4	38.06	38.05	-4	10,278	-0.04%
2022/11/01	12	37.55	0	0.00	37.60	12	10,259	0.12%
2022/10/31	1	37.30	10	37.75	37.75	-9	10,240	-0.09%
2022/10/28	1	38.10	3	37.75	37.80	-2	10,252	-0.02%
2022/10/27	3	38.70	0	0.00	38.85	3	10,283	0.03%
2022/10/26	4	38.11	5	38.15	38.15	-1	10,434	-0.01%
2022/10/25	1	38.40	0	0.00	38.75	1	10,655	0.01%
2022/10/24	9	38.83	4	39.13	38.70	5	10,661	0.05%
2022/10/20	0	0.00	5	37.67	38.65	-5	10,581	-0.05%
2022/10/19	3	38.60	8	38.70	38.15	-5	10,544	-0.05%
2022/10/18	3	39.05	0	0.00	38.90	3	10,689	0.03%
2022/10/17	5	38.46	1	38.20	39.10	4	10,730	0.04%
2022/10/14	2	38.70	25.6	39.02	39.10	-23.6	10,733	-0.22%
2022/10/13	14.6	38.06	9	37.83	37.20	5.6	10,777	0.05%
2022/10/11	0	0.00	7	38.58	38.45	-7	10,944	-0.06%
2022/10/07	5	39.23	2	39.40	39.20	3	10,890	0.03%
2022/10/06	3	38.70	1	39.20	39.20	2	10,921	0.02%
2022/10/05	1	39.50	42	39.65	39.20	-41	10,898	-0.38%
2022/10/04	0	0.00	2	38.80	39.30	-2	10,783	-0.02%
2022/10/03	13	37.85	5	38.09	38.10	8	10,661	0.08%
2022/09/30	40	36.48	22	37.24	37.80	18	10,679	0.17%
2022/09/29	1	35.95	12	35.80	35.90	-11	10,539	-0.10%
2022/09/28	9	35.63	18	35.95	35.25	-9	10,558	-0.09%
2022/09/27	9	36.78	1	36.85	37.10	8	10,453	0.08%
2022/09/26	20	37.66	13	37.12	37.20	7	10,454	0.07%
2022/09/23	6	39.45	1	39.05	39.00	5	10,523	0.05%
2022/09/22	5	39.00	0	0.00	39.00	5	10,588	0.05%
2022/09/21	5	39.21	4	39.16	38.85	1	10,574	0.01%
2022/09/20	3	39.35	2	39.25	39.35	1	10,530	0.01%
2022/09/19	3	39.17	1	39.50	39.00	2	10,591	0.02%
2022/09/16	7	39.14	8	39.05	39.00	-1	10,671	-0.01%
2022/09/15	4	39.81	8	39.72	39.60	-4	10,794	-0.04%
2022/09/14	15	39.53	0	0.00	39.55	15	10,933	0.14%
2022/09/13	7	39.88	5.1	39.85	40.00	1.9	11,066	0.02%
2022/09/12	10	39.73	7	39.84	39.85	3	11,356	0.03%
2022/09/08	18	39.03	18	38.96	39.10	0	11,407	0.00%
2022/09/07	3	37.58	1	38.00	37.50	2	11,508	0.02%
2022/09/06	7	37.89	0	0.00	37.80	7	11,585	0.06%
2022/09/05	6	37.98	2	38.05	37.85	4	11,855	0.03%
2022/09/02	7	38.18	5	38.10	38.05	2	12,013	0.02%
2022/09/01	26	38.73	0	0.00	38.65	26	11,982	0.22%
2022/08/31	6	39.42	5	39.55	39.55	1	11,877	0.01%
2022/08/30	11	39.60	1	39.55	39.70	10	11,907	0.08%
2022/08/29	10	39.17	1	39.30	39.40	9	11,903	0.08%
2022/08/26	4	40.40	10	40.55	40.45	-6	11,929	-0.05%
2022/08/25	8	40.23	6.1	40.49	40.35	1.9	11,897	0.02%
2022/08/24	21	40.50	7	40.52	40.15	14	11,867	0.12%
2022/08/23	4	39.70	0	0.00	39.85	4	11,826	0.03%
2022/08/22	4	40.05	6	40.12	40.15	-2	11,853	-0.02%
2022/08/19	10	40.58	2	40.75	40.65	8	11,942	0.07%
2022/08/18	19	40.61	36	40.46	40.65	-17	11,930	-0.14%
2022/08/17	22	39.86	24	39.87	39.55	-2	11,527	-0.02%
2022/08/16	13	39.30	0	0.00	39.20	13	11,415	0.11%
2022/08/15	27	39.82	5	39.82	39.90	22	11,331	0.19%
2022/08/12	17	37.50	35	38.29	39.15	-18	10,931	-0.16%
2022/08/11	3	35.65	4	35.70	35.70	-1	10,485	-0.01%
2022/08/10	8	35.15	24	35.22	35.20	-16	10,598	-0.15%
2022/08/09	5	35.00	0	0.00	35.15	5	10,671	0.05%
2022/08/08	1	34.60	7	34.60	35.40	-6	10,751	-0.06%
2022/08/05	4	34.73	17	34.71	34.90	-13	10,838	-0.12%
2022/08/04	3	34.35	2	34.35	34.35	1	11,011	0.01%
2022/08/03	5	34.40	0	0.00	34.50	5	11,353	0.04%
2022/08/02	25	35.20	2	35.63	35.10	23	11,533	0.20%
2022/08/01	25	35.94	34	36.23	36.20	-9	11,541	-0.08%
2022/07/29	3	34.82	0	0.00	34.90	3	11,473	0.03%
2022/07/28	4	35.00	3	35.20	34.90	1	11,664	0.01%
2022/07/27	0.1	34.90	0	0.00	35.40	0.1	11,856	0.00%
2022/07/26	8	35.32	14	35.15	35.10	-6	12,006	-0.05%
2022/07/25	7.3	35.94	11	35.96	36.00	-3.7	12,154	-0.03%
2022/07/22	5	34.96	23	34.88	34.90	-18	12,173	-0.15%
2022/07/21	14	34.83	8	35.03	35.05	6	12,496	0.05%
2022/07/20	11	34.61	9	34.93	34.85	2	13,085	0.02%
2022/07/19	36	36.24	4.1	36.25	36.05	31.9	13,222	0.24%
2022/07/15	8	33.85	8	33.96	33.95	0	13,581	0.00%
2022/07/14	6	33.97	3	34.30	34.35	3	14,020	0.02%
2022/07/13	5	33.99	6	34.03	33.80	-1	14,450	-0.01%
2022/07/12	1	33.90	0	0.00	33.80	1	15,070	0.01%
2022/07/11	3	34.55	2	34.80	34.75	1	16,432	0.01%
2022/07/08	2	35.00	3	34.60	35.20	-1	17,518	-0.01%
2022/07/07	0	0.00	27	33.29	34.15	-27	17,960	-0.15%
2022/07/06	3	33.48	0	0.00	33.20	3	18,262	0.02%
2022/07/05	0	0.00	1	33.90	34.30	-1	18,742	-0.01%
2022/07/04	3	33.23	3.5	33.53	33.40	-0.5	19,064	0.00%
2022/07/01	1	33.50	0	0.00	33.10	1	19,182	0.01%
2022/06/30	6	34.01	1	33.90	33.85	5	19,088	0.03%
2022/06/28	1	35.50	1	35.55	35.55	0	19,123	0.00%
2022/06/27	13	36.22	4	36.25	36.25	9	19,247	0.05%
2022/06/24	5	35.04	3	35.27	35.00	2	19,434	0.01%
2022/06/23	0	0.00	4	35.19	34.90	-4	19,826	-0.02%
2022/06/22	5	35.57	0	0.00	35.30	5	19,939	0.03%
2022/06/21	10	36.65	6	36.71	37.10	4	20,052	0.02%
2022/06/20	9	36.47	15	36.40	35.40	-6	20,063	-0.03%
2022/06/17	8	38.11	2	38.00	38.05	6	20,080	0.03%
2022/06/16	19	39.39	14	38.69	38.55	5	20,302	0.02%
2022/06/14	20	40.25	7	40.14	40.10	13	20,186	0.06%
2022/06/13	9	41.87	3	41.75	41.55	6	20,189	0.03%
2022/06/10	4	42.93	0	0.00	43.05	4	20,320	0.02%
2022/06/09	1	43.40	0	0.00	43.50	1	20,501	0.00%
2022/06/08	0	0.00	5	43.98	43.65	-5	20,746	-0.02%
2022/06/06	4	43.15	1	43.10	43.50	3	21,937	0.01%
2022/05/31	1	43.45	0	0.00	43.40	1	24,685	0.00%
2022/05/30	0.5	43.95	0	0.00	43.95	0.5	25,052	0.00%
2022/05/27	1	43.20	27	42.92	43.30	-26	25,972	-0.10%
2022/05/26	0	0.00	1	43.55	43.10	-1	27,434	0.00%
2022/05/25	0.1	44.00	1	43.90	44.00	-0.9	28,106	0.00%
2022/05/24	0	0.00	10	44.88	44.10	-10	28,713	-0.03%
2022/05/23	2	44.60	3	44.22	44.75	-1	29,280	0.00%
2022/05/20	4	43.80	5	43.99	44.00	-1	30,567	0.00%
2022/05/19	5	42.86	0	0.00	42.80	5	32,307	0.02%
2022/05/18	4	44.36	14	44.20	44.35	-10	32,193	-0.03%
2022/05/17	0	0.00	2	43.55	43.40	-2	32,340	-0.01%
2022/05/16	1.3	43.70	1	43.70	43.40	0.3	32,550	0.00%
2022/05/13	2	44.20	6	43.98	44.05	-4	32,778	-0.01%
2022/05/12	1	43.85	1	43.20	43.20	0	32,971	0.00%
2022/05/11	19	44.44	4	44.40	44.20	15	33,247	0.05%
2022/05/10	4.6	42.72	10	42.85	43.25	-5.4	33,356	-0.02%
2022/05/09	7	43.89	0	0.00	43.70	7	33,675	0.02%
2022/05/06	4	44.75	2	44.80	45.00	2	33,997	0.01%
2022/05/05	18	45.68	8	45.15	45.90	10	34,340	0.03%
2022/05/04	8	44.51	2	44.40	44.25	6	34,184	0.02%
2022/05/03	2	44.28	50	44.02	44.80	-48	34,135	-0.14%
2022/04/28	16	44.79	0	0.00	44.40	16	34,662	0.05%
2022/04/27	13	44.44	10	44.61	44.40	3	34,657	0.01%
2022/04/26	22.4	46.55	0	0.00	46.20	22.4	34,331	0.07%
2022/04/25	31	48.96	3	48.73	48.50	28	33,674	0.08%
2022/04/22	26	50.44	0	0.00	50.20	26	33,346	0.08%
2022/04/21	4.4	51.41	4	51.33	50.60	0.4	33,109	0.00%
2022/04/20	61	53.57	70	52.19	52.20	-9	32,891	-0.03%
2022/04/19	31	53.66	16	53.53	53.90	15	32,581	0.05%
2022/04/18	8	54.04	18	54.96	53.00	-10	32,184	-0.03%
2022/04/15	85	55.38	43.3	55.84	55.00	41.7	31,634	0.13%
2022/04/14	17	54.11	107	54.20	54.00	-90	30,359	-0.30%	大賣/
2022/04/13	8	52.88	26	52.81	53.00	-18	29,278	-0.06%
2022/04/12	4	51.83	4	51.68	51.70	0	28,859	0.00%
2022/04/11	9	51.53	22	51.65	51.70	-13	28,640	-0.05%
2022/04/08	6	50.45	2	50.40	51.00	4	28,184	0.01%
2022/04/06	1	49.40	0	0.00	49.80	1	27,734	0.00%
2022/03/31	0	0.00	2	49.20	49.00	-2	27,783	-0.01%
2022/03/30	3	49.12	2	49.33	49.35	1	27,849	0.00%
2022/03/29	4	49.26	2	49.03	49.00	2	27,771	0.01%
2022/03/28	12	49.67	3	49.77	49.95	9	27,694	0.03%
2022/03/25	3	51.70	9.2	51.87	52.20	-6.2	27,615	-0.02%
2022/03/24	0	0.00	8	51.68	51.70	-8	27,879	-0.03%
2022/03/23	2	51.15	2	51.00	51.20	0	28,176	0.00%
2022/03/22	4	50.85	1	51.10	50.90	3	28,074	0.01%
2022/03/21	8	50.75	12	50.63	50.20	-4	27,802	-0.01%
2022/03/17	5	49.00	0	0.00	49.05	5	28,002	0.02%
2022/03/16	4.2	49.13	0	0.00	48.65	4.2	28,087	0.01%
2022/03/15	12	48.91	6	48.65	48.40	6	27,987	0.02%
2022/03/14	6	50.15	3	49.83	50.30	3	28,451	0.01%
2022/03/11	5	50.26	28	50.33	49.90	-23	28,866	-0.08%
2022/03/10	12.4	49.81	11	49.36	49.75	1.4	28,819	0.00%
2022/03/09	42	49.56	16	49.60	49.45	26	28,546	0.09%
2022/03/08	36	52.72	34.8	50.86	50.10	1.2	27,909	0.00%
2022/03/07	6	53.10	28	53.20	52.70	-22	26,610	-0.08%
2022/03/04	8	53.71	64	53.77	53.30	-56	25,975	-0.22%
2022/03/03	12.5	53.68	18	53.84	53.70	-5.5	25,921	-0.02%
2022/03/02	71	53.89	24	53.61	53.30	47	26,163	0.18%
2022/03/01	20	53.62	25	54.04	53.10	-5	25,806	-0.02%
2022/02/25	38	52.07	39	51.93	52.40	-1	25,171	0.00%
2022/02/24	7	50.59	15	50.87	50.00	-8	24,996	-0.03%
2022/02/23	16.4	52.23	3	52.67	52.20	13.4	24,477	0.05%
2022/02/22	16	53.19	18	52.41	51.50	-2	24,043	-0.01%
2022/02/21	26	52.69	62	52.41	53.00	-36	22,923	-0.16%
2022/02/18	0	0.00	14	48.95	49.35	-14	21,290	-0.07%
2022/02/17	2	48.65	4	48.95	48.70	-2	21,620	-0.01%
2022/02/16	4	49.03	10	48.96	48.60	-6	21,735	-0.03%
2022/02/15	7	49.42	7	49.21	48.85	0	22,306	0.00%
2022/02/14	7	48.97	3	48.80	49.00	4	23,658	0.02%
2022/02/11	9	49.34	7	49.07	49.00	2	23,657	0.01%
2022/02/10	4	49.10	14	49.33	49.05	-10	24,768	-0.04%
2022/02/09	11.5	48.85	16	48.74	48.50	-4.5	26,164	-0.02%
2022/02/08	5.5	47.29	25	47.84	48.05	-19.5	25,747	-0.08%
2022/02/07	1	46.20	39	46.42	47.50	-38	25,531	-0.15%
2022/01/26	8.5	44.47	8	44.12	44.10	0.5	25,252	0.00%
2022/01/25	3	44.57	0	0.00	44.20	3	25,659	0.01%
2022/01/24	1	44.50	40	44.55	44.70	-39	26,549	-0.15%
2022/01/21	20	45.76	32	45.76	45.55	-12	26,751	-0.04%
2022/01/20	7	45.21	7	44.49	45.45	0	26,341	0.00%
2022/01/19	1	43.80	1	44.05	43.70	0	26,647	0.00%
2022/01/18	6	44.49	5	44.56	44.35	1	26,715	0.00%
2022/01/17	0	0.00	79	43.85	44.20	-79	26,777	-0.30%
2022/01/14	55	44.81	1	44.25	44.25	54	27,100	0.20%
2022/01/13	6	45.44	8	45.15	45.15	-2	27,489	-0.01%
2022/01/12	3	44.57	1	44.50	44.55	2	27,455	0.01%
2022/01/07	9	44.76	6.2	44.73	44.60	2.8	28,085	0.01%
2022/01/05	9.8	45.25	2	45.33	45.05	7.8	28,627	0.03%
2022/01/04	15	45.30	4	45.35	45.30	11	28,811	0.04%
2022/01/03	6	46.01	9	45.77	45.80	-3	28,948	-0.01%
2021/12/30	5	46.15	0	0.00	46.25	5	29,092	0.02%
2021/12/29	4	46.40	0	0.00	46.35	4	29,190	0.01%
2021/12/28	11	46.34	5	46.35	46.35	6	29,352	0.02%
2021/12/27	12	46.23	1	47.15	46.15	11	29,712	0.04%
2021/12/24	11	46.85	4	47.21	46.80	7	29,868	0.02%
2021/12/23	3	47.33	0	0.00	47.35	3	29,994	0.01%
2021/12/22	1	47.60	3	47.72	47.45	-2	30,262	-0.01%
2021/12/21	5	47.50	11	47.51	47.90	-6	30,252	-0.02%
2021/12/20	29	48.30	43	48.53	48.75	-14	30,013	-0.05%
2021/12/17	27	47.98	69	48.06	47.65	-42	29,641	-0.14%
2021/12/16	12	46.93	3	46.87	47.10	9	29,247	0.03%
2021/12/15	4	47.05	2	47.13	47.00	2	29,461	0.01%
2021/12/14	10	47.02	48	47.10	46.70	-38	29,633	-0.13%
2021/12/13	11	48.17	33	48.18	47.90	-22	29,623	-0.07%
2021/12/10	10	47.45	6	47.17	47.00	4	29,509	0.01%
2021/12/09	21	47.43	7	47.54	47.30	14	29,827	0.05%
2021/12/08	125	48.09	28	47.83	47.60	97	30,311	0.32%	大買/
2021/12/07	2	47.50	25	47.52	47.95	-23	29,991	-0.08%
2021/12/06	8	46.33	5	46.50	46.20	3	29,525	0.01%
2021/12/03	4	46.78	2	46.20	46.20	2	29,605	0.01%
2021/12/02	13	46.08	6	46.15	46.30	7	29,860	0.02%
2021/12/01	5	46.40	4	46.40	46.20	1	29,959	0.00%
2021/11/30	20.2	46.35	23	46.21	46.05	-2.8	30,063	-0.01%
2021/11/29	23	46.11	22	45.91	46.20	1	30,010	0.00%
2021/11/26	37	47.83	14	47.80	47.75	23	30,027	0.08%
2021/11/25	31	47.68	15	47.65	47.65	16	29,704	0.05%
2021/11/24	36	47.23	25	47.22	47.05	11	29,565	0.04%
2021/11/23	8	45.48	30	45.89	45.65	-22	29,073	-0.08%
2021/11/22	6	44.00	6	44.32	44.65	0	29,884	0.00%
2021/11/19	14	44.43	14	44.19	43.70	0	30,030	0.00%
2021/11/18	24	44.60	10	45.10	44.55	14	30,294	0.05%
2021/11/17	17	45.26	14	45.29	45.05	3	30,370	0.01%
2021/11/16	24	46.44	2	47.40	45.45	22	30,546	0.07%
2021/11/15	15	47.06	11	46.97	46.75	4	30,484	0.01%
2021/11/12	31	48.82	14	49.37	48.30	17	31,117	0.05%
2021/11/11	51.4	48.98	37	49.97	49.40	14.4	31,100	0.05%
2021/11/10	23	46.62	6	46.63	46.75	17	30,032	0.06%
2021/11/09	81.1	47.62	104	47.43	46.90	-22.9	30,377	-0.08%	大賣/
2021/11/08	12	46.25	91.1	46.09	46.35	-79.1	29,604	-0.27%
2021/11/05	11	42.12	1	42.15	42.15	10	28,942	0.03%
2021/11/04	11.1	42.33	8	42.10	42.55	3.1	29,010	0.01%
2021/11/03	25	41.42	19	41.27	41.75	6	29,328	0.02%
2021/11/02	21	40.90	12	40.53	40.30	9	29,348	0.03%
2021/11/01	60	42.38	22.3	42.00	41.10	37.7	29,188	0.13%
2021/10/29	10.5	44.55	2.5	44.12	44.15	8	28,525	0.03%
2021/10/28	1	44.95	0	0.00	44.95	1	28,490	0.00%
2021/10/27	0	0.00	10.2	45.00	45.10	-10.2	28,676	-0.04%
2021/10/26	15	45.35	1	45.60	45.15	14	28,861	0.05%
2021/10/22	11	45.37	8	46.26	45.05	3	30,261	0.01%
2021/10/21	25	45.70	61	45.52	46.30	-36	30,821	-0.12%
2021/10/20	15	44.59	5	44.57	44.55	10	31,203	0.03%
2021/10/19	42	44.58	4	44.48	44.50	38	31,961	0.12%
2021/10/18	11	45.06	5	45.80	45.00	6	33,279	0.02%
2021/10/15	5	45.15	4	44.90	44.90	1	34,479	0.00%
2021/10/14	2	44.73	6	44.74	44.75	-4	35,965	-0.01%
2021/10/13	1	44.60	28	44.65	44.60	-27	38,464	-0.07%
2021/10/12	1	45.05	13	44.61	44.60	-12	39,356	-0.03%
2021/10/08	1	44.45	9	44.52	44.55	-8	40,508	-0.02%
2021/10/07	3	44.57	2	44.65	44.65	1	41,538	0.00%
2021/10/06	8	44.26	4	44.29	44.45	4	43,305	0.01%
2021/10/05	1	44.05	2	44.55	44.90	-1	45,729	0.00%
2021/10/01	6	45.08	6	45.19	45.10	0	47,959	0.00%
2021/09/30	12	45.45	16	45.57	45.85	-4	49,915	-0.01%
2021/09/29	10	45.25	14	45.11	45.00	-4	51,403	-0.01%
2021/09/28	6	45.07	2	45.50	45.00	4	53,570	0.01%
2021/09/27	16	45.49	3	45.88	45.30	13	57,480	0.02%
2021/09/24	1	45.70	5	45.88	45.70	-4	62,167	-0.01%
2021/09/23	8	46.04	2	46.70	45.80	6	69,601	0.01%
2021/09/22	64	45.65	8	45.89	45.75	56	76,836	0.07%
2021/09/17	15	48.01	24	47.93	47.75	-9	80,788	-0.01%
2021/09/16	6	48.54	3	49.22	48.40	3	82,968	0.00%
2021/09/15	15.5	48.55	5	48.54	48.75	10.5	83,489	0.01%
2021/09/14	17	49.26	4	49.28	49.30	13	84,968	0.02%
2021/09/13	12	50.13	31	50.09	50.50	-19	86,300	-0.02%
2021/09/10	6	49.30	20	49.18	48.75	-14	86,105	-0.02%
2021/09/09	13	47.77	3.2	48.00	47.90	9.8	86,148	0.01%
2021/09/08	9	47.95	2	47.85	47.05	7	86,592	0.01%
2021/09/07	19	48.66	17	49.34	48.35	2	86,871	0.00%
2021/09/06	8	49.43	12	49.26	49.20	-4	86,924	0.00%
2021/09/03	6	49.23	5	49.50	48.85	1	87,286	0.00%
2021/09/02	17	48.92	9	49.42	48.60	8	87,905	0.01%
2021/09/01	29	50.79	40	50.52	50.20	-11	88,583	-0.01%
2021/08/31	6	50.47	20	50.39	50.60	-14	88,670	-0.02%
2021/08/30	28	50.41	25	50.24	49.95	3	89,428	0.00%
2021/08/27	9	48.80	24	49.48	50.20	-15	90,186	-0.02%
2021/08/26	88	49.85	91	50.20	49.00	-3	90,929	0.00%
2021/08/25	4	47.86	14	48.11	48.10	-10	92,275	-0.01%
2021/08/24	20	47.50	18	47.39	48.35	2	93,545	0.00%
2021/08/23	9	47.63	11.1	47.66	47.70	-2.1	96,102	0.00%
2021/08/20	20	46.17	5	46.43	46.00	15	97,374	0.02%
2021/08/19	14	47.17	6	46.94	46.55	8	98,081	0.01%
2021/08/18	42	46.38	42	46.96	48.55	0	98,353	0.00%
2021/08/17	26	48.78	22	49.25	47.00	4	97,910	0.00%
2021/08/16	17	51.09	3	51.10	50.40	14	97,863	0.01%
2021/08/13	15.5	52.24	10	52.30	52.30	5.5	98,613	0.01%
2021/08/12	14	52.31	93	52.34	53.50	-79	99,398	-0.08%
2021/08/11	95	51.60	42	52.69	50.90	53	100,420	0.05%
2021/08/10	24	51.33	0	0.00	50.90	24	99,818	0.02%
2021/08/09	29	52.01	33	52.00	51.50	-4	101,040	0.00%
2021/08/06	21	51.43	11	51.39	51.00	10	102,182	0.01%
2021/08/05	18	51.48	3	51.17	50.90	15	103,966	0.01%
2021/08/04	10	52.50	6	52.13	52.20	4	105,230	0.00%
2021/08/03	10	53.26	3	53.27	53.50	7	108,385	0.01%
2021/08/02	3	52.73	21	52.91	54.10	-18	110,971	-0.02%
2021/07/30	5.2	53.37	2	52.93	52.00	3.2	111,955	0.00%
2021/07/29	0	0.00	12	53.03	53.60	-12	113,192	-0.01%
2021/07/28	16	52.72	59	51.44	51.30	-43	114,079	-0.04%
2021/07/27	40	52.24	18	52.41	51.60	22	115,128	0.02%
2021/07/26	85.2	53.23	58	53.12	52.80	27.2	116,132	0.02%
2021/07/23	31	54.95	34	54.94	55.20	-3	116,839	0.00%
2021/07/22	76	54.69	71	54.19	53.60	5	116,605	0.00%
2021/07/21	23.5	59.04	124	58.51	56.50	-100.5	116,067	-0.09%	大賣/
2021/07/20	114	59.03	30	59.20	58.40	84	115,458	0.07%	大買/
2021/07/19	88	60.33	115	60.74	60.00	-27	115,103	-0.02%	大賣/
2021/07/16	50	58.56	31	58.51	58.30	19	115,684	0.02%
2021/07/15	24	56.78	26.8	56.77	58.50	-2.8	116,177	0.00%
2021/07/14	63	55.06	62.1	54.59	54.40	1	116,278	0.00%
2021/07/13	94.1	57.41	28.4	58.18	56.30	65.7	116,504	0.06%
2021/07/12	59.1	59.03	69.1	60.50	59.60	-10	116,141	-0.01%
2021/07/09	17	57.66	31	57.79	56.90	-14	114,318	-0.01%
2021/07/08	15	58.13	37	57.64	58.00	-22	115,233	-0.02%
2021/07/07	124.1	57.74	24.5	57.92	57.10	99.6	114,284	0.09%	大買/
2021/07/06	39.1	60.36	70.1	60.52	59.50	-31	113,346	-0.03%
2021/07/05	72.1	61.23	55.1	61.48	60.50	17	112,774	0.02%
2021/07/02	144	61.32	93.1	60.55	59.90	51	112,517	0.05%	大買/
2021/07/01	186.1	59.80	179.1	59.95	60.30	7	110,796	0.01%	大買/大賣/
2021/06/30	207.6	61.03	290.1	60.98	59.50	-82.5	106,551	-0.08%	大買/大賣/
2021/06/29	160.2	55.66	115.7	56.69	57.90	44.4	99,335	0.04%	大買/大賣/
2021/06/28	119.1	50.92	149.4	50.85	52.70	-30.3	92,252	-0.03%	大買/大賣/
2021/06/25	91.1	48.38	137.1	48.97	47.95	-46	88,275	-0.05%	大賣/
2021/06/24	57	46.85	53	47.22	46.50	4	86,098	0.00%
2021/06/23	82	47.54	20	46.76	45.80	62	85,332	0.07%
2021/06/22	62.1	46.98	104	47.04	48.00	-41.9	83,604	-0.05%	大賣/
2021/06/21	6	44.00	5	44.00	43.80	1	81,795	0.00%
2021/06/18	33	45.50	8	45.65	45.50	25	81,400	0.03%
2021/06/17	30	46.17	20	46.46	45.95	10	80,959	0.01%
2021/06/16	7	46.86	10	46.42	45.75	-3	80,404	0.00%
2021/06/15	6	45.82	28	46.60	47.05	-22	79,901	-0.03%
2021/06/11	23	46.20	25	46.29	45.95	-2	79,516	0.00%
2021/06/10	36	45.67	21	45.92	46.55	15	79,163	0.02%
2021/06/09	36	46.25	14.1	46.22	45.75	21.9	78,380	0.03%
2021/06/08	56	48.15	32	47.94	47.80	24	77,628	0.03%
2021/06/07	17	46.96	26	46.94	47.60	-9	77,228	-0.01%
2021/06/04	78	48.75	36	49.15	48.60	42	76,205	0.06%
2021/06/03	35	49.27	37	49.45	48.80	-2	75,253	0.00%
2021/06/02	88	49.20	153.9	49.22	49.05	-65.9	74,534	-0.09%	大賣/
2021/06/01	28	46.51	38.2	47.25	47.90	-10.2	72,757	-0.01%
2021/05/31	139	47.68	40.4	47.97	46.00	98.6	72,920	0.14%	大買/
2021/05/28	5	44.34	40	44.48	44.95	-35	70,381	-0.05%
2021/05/27	24	41.28	18	41.48	40.90	6	69,091	0.01%
2021/05/26	2	40.18	20	40.52	40.70	-18	68,443	-0.03%
2021/05/25	14	39.78	16	39.63	39.75	-2	67,979	0.00%
2021/05/24	37	39.94	37	40.40	40.20	0	67,863	0.00%
2021/05/21	39	39.77	33	40.06	40.30	6	67,958	0.01%
2021/05/20	82	40.31	28	39.71	39.50	54	66,983	0.08%
2021/05/19	19.1	40.74	30	40.80	41.50	-10.9	65,721	-0.02%
2021/05/18	1	37.70	12	37.62	37.75	-11	64,142	-0.02%
2021/05/17	11	33.86	10	34.46	34.35	1	63,937	0.00%
2021/05/14	27	37.48	35	37.28	37.40	-8	62,629	-0.01%
2021/05/13	63.7	39.86	22	39.71	39.35	41.7	60,892	0.07%
2021/05/12	23	45.19	40	44.22	43.70	-17	58,931	-0.03%
2021/05/11	87.3	51.63	62	50.23	48.55	25.3	57,459	0.04%
2021/05/10	111	52.05	87	52.56	53.00	24	54,145	0.04%	大買/
2021/05/07	28	48.83	23	49.10	49.40	5	51,262	0.01%
2021/05/06	21	48.46	9.1	48.08	49.45	11.9	49,859	0.02%
2021/05/05	25	46.55	24	46.01	45.95	1	48,126	0.00%
2021/05/04	31	44.19	30	47.54	43.70	1	46,697	0.00%
2021/05/03	150	50.39	139	49.15	48.45	11	45,015	0.02%	大買/大賣/
2021/04/29	19	47.94	40	47.80	48.00	-21	43,382	-0.05%
2021/04/28	17	46.81	11.2	47.08	46.45	5.8	41,922	0.01%
2021/04/27	20	48.47	6.3	48.76	47.85	13.7	41,642	0.03%
2021/04/26	120	48.30	118	47.78	48.70	2	40,781	0.00%	大買/大賣/
2021/04/23	24	46.07	13	46.51	45.70	11	39,893	0.03%
2021/04/22	55	51.29	49.3	51.18	48.30	5.7	38,942	0.01%
2021/04/21	83	46.44	91	46.12	48.00	-8	35,741	-0.02%
2021/04/20	85	45.28	53.1	45.29	46.50	31.9	34,540	0.09%
2021/04/19	23	45.52	47	45.50	46.05	-24	33,267	-0.07%
2021/04/16	17	41.82	100.8	41.56	41.90	-83.8	31,918	-0.26%
2021/04/15	12	40.81	20	40.64	40.15	-8	30,497	-0.03%
2021/04/14	63	39.70	47	40.44	39.95	16	30,141	0.05%
2021/04/13	41	39.90	44	39.89	39.55	-3	28,521	-0.01%
2021/04/12	144	40.68	24	40.90	40.80	120	28,017	0.43%	大買/鉅額交易
2021/04/09	56	38.64	67	38.94	38.50	-11	26,927	-0.04%
2021/04/08	41	39.51	22.2	39.73	39.35	18.8	26,031	0.07%
2021/04/07	57	36.72	96	37.33	37.85	-39	24,214	-0.16%
2021/04/06	24	34.45	18	34.42	34.45	6	22,297	0.03%
2021/04/01	5	31.31	13	31.22	31.35	-8	22,073	-0.04%
2021/03/31	0	0.00	4	31.44	31.35	-4	22,107	-0.02%
2021/03/30	0	0.00	8	30.80	31.10	-8	21,953	-0.04%
2021/03/29	10	30.10	3	30.63	30.50	7	22,022	0.03%
2021/03/26	3	29.65	0	0.00	29.80	3	23,036	0.01%
2021/03/25	2	29.65	5	29.44	29.65	-3	23,726	-0.01%
2021/03/24	0	0.00	0.5	29.40	29.40	-0.5	24,143	0.00%
2021/03/23	22	29.80	1	29.90	29.90	21	24,409	0.09%
2021/03/22	2	29.43	0	0.00	29.70	2	24,926	0.01%
2021/03/19	3	29.40	0	0.00	29.35	3	25,487	0.01%
2021/03/18	6	29.69	0	0.00	29.75	6	25,978	0.02%
2021/03/17	1	29.45	0	0.00	29.70	1	26,973	0.00%
2021/03/16	3	29.57	0	0.00	29.55	3	28,297	0.01%
2021/03/15	1	30.40	5	30.70	30.35	-4	28,818	-0.01%
2021/03/12	1	30.20	11	30.34	30.60	-10	29,225	-0.03%
2021/03/11	14	30.84	6	30.59	30.60	8	30,507	0.03%
2021/03/10	9	30.39	0	0.00	30.40	9	31,505	0.03%
2021/03/09	5	30.51	6	30.46	30.35	-1	32,527	0.00%
2021/03/08	20	30.05	3	29.88	29.55	17	32,658	0.05%
2021/03/05	10	30.89	21	30.22	30.20	-11	32,969	-0.03%
2021/03/04	12	33.14	19.1	33.02	32.80	-7.1	33,058	-0.02%
2021/03/03	0	0.00	41	30.98	31.60	-41	32,025	-0.13%
2021/03/02	16	31.50	34	31.10	30.45	-18	33,205	-0.05%
2021/02/26	40	31.41	7	31.06	31.20	33	33,433	0.10%
2021/02/25	10	31.08	11	31.00	30.90	-1	33,046	0.00%
2021/02/24	5	31.01	3	31.00	30.35	2	33,029	0.01%
2021/02/23	39	30.88	20	30.83	30.85	19	32,714	0.06%
2021/02/22	6	29.10	14	29.30	29.45	-8	32,028	-0.02%
2021/02/19	3	27.80	10.3	28.09	28.20	-7.3	31,837	-0.02%
2021/02/18	6	27.90	2.1	27.57	27.85	3.9	31,859	0.01%
2021/02/17	0	0.00	1	27.50	27.65	-1	31,818	0.00%
2021/02/05	4.7	25.72	0	0.00	25.50	4.7	31,545	0.01%
2021/02/02	3	26.20	4	25.96	26.45	-1	32,400	0.00%
2021/02/01	1	25.85	4	25.98	26.20	-3	32,775	-0.01%
2021/01/29	1	25.25	0	0.00	25.10	1	33,013	0.00%
2021/01/28	2	25.65	9	25.58	25.40	-7	33,332	-0.02%
2021/01/27	17	25.89	20.6	25.79	25.80	-3.6	33,894	-0.01%
2021/01/26	3	26.57	1	26.75	26.80	2	35,106	0.01%
2021/01/25	22	26.66	22	26.98	27.15	0	35,725	0.00%
2021/01/22	5.2	25.79	0	0.00	25.90	5.2	36,213	0.01%
2021/01/21	5	26.00	8	26.23	25.90	-3	36,365	-0.01%
2021/01/20	4	26.05	16	26.05	25.85	-12	37,058	-0.03%
2021/01/19	4	27.39	2	27.38	27.10	2	36,744	0.01%
2021/01/18	20	27.60	20	27.20	27.45	0	36,641	0.00%
2021/01/15	5.1	28.03	15	28.00	27.95	-10	36,487	-0.03%
2021/01/14	53	28.72	50	28.91	28.65	3	36,265	0.01%
2021/01/13	13.1	28.48	10	28.55	28.65	3.1	36,306	0.01%
2021/01/12	1.1	30.02	4	30.40	29.65	-2.9	35,776	-0.01%
2021/01/11	1	30.75	5	30.40	30.85	-4	35,532	-0.01%
2021/01/08	2.5	30.81	10	30.70	30.85	-7.5	35,398	-0.02%
2021/01/07	4	29.98	22	30.71	30.80	-18	35,250	-0.05%
2021/01/06	5.1	30.37	20	30.48	29.90	-14.9	34,962	-0.04%
2021/01/05	16.1	31.30	0	0.00	30.90	16.1	35,339	0.05%
2021/01/04	4.1	30.89	1	31.05	31.00	3.1	35,400	0.01%
2020/12/31	6	31.00	9	31.15	31.30	-3	35,206	-0.01%
2020/12/30	3.1	31.39	3	31.42	30.95	0.1	34,896	0.00%
2020/12/29	3	31.07	12	30.87	31.00	-9	34,474	-0.03%
2020/12/28	7	30.74	25	30.52	30.25	-18	34,001	-0.05%
2020/12/25	6	30.63	11.5	30.54	30.65	-5.5	33,585	-0.02%
2020/12/24	12	31.38	4	31.30	31.10	8	33,198	0.02%
2020/12/23	2	30.95	7	31.28	31.25	-5	32,986	-0.02%
2020/12/22	22	32.25	11	32.35	30.85	11	32,667	0.03%
2020/12/21	32	32.57	21	32.44	32.40	11	31,440	0.03%
2020/12/18	42	31.69	36	32.03	31.85	6	30,695	0.02%
2020/12/17	41	31.50	4	31.76	32.00	37	30,285	0.12%
2020/12/16	2	31.83	19	31.72	32.00	-17	29,947	-0.06%
2020/12/15	12	31.19	7	31.63	30.95	5	29,343	0.02%
2020/12/14	20	31.53	0	0.00	30.90	20	28,754	0.07%
2020/12/11	19.9	31.94	11	32.40	31.35	8.9	28,210	0.03%
2020/12/10	18	33.06	23	32.83	32.10	-5	27,234	-0.02%
2020/12/09	13	32.06	17	32.06	32.00	-4	25,915	-0.02%
2020/12/08	27	31.12	9	31.15	31.10	18	25,320	0.07%
2020/12/07	33	31.92	119	31.95	31.00	-86	24,861	-0.35%	大賣/
2020/12/04	116.5	30.66	58	30.39	30.60	58.5	23,494	0.25%	大買/
2020/12/03	31.5	29.35	29.3	29.15	29.20	2.2	22,316	0.01%
2020/12/02	16	27.88	12.1	27.95	27.80	3.9	21,321	0.02%
2020/12/01	29	28.02	41	28.00	27.95	-12	20,950	-0.06%
2020/11/30	18	28.12	9	28.25	28.10	9	20,195	0.04%
2020/11/27	126	26.77	137.1	26.52	26.85	-11.1	19,182	-0.06%	大買/大賣/
2020/11/26	47	26.01	39	26.00	26.35	8	18,505	0.04%
2020/11/25	13	24.33	8	24.49	24.85	5	16,813	0.03%
2020/11/24	1	23.70	0	0.00	23.75	1	16,303	0.01%
2020/11/23	20	23.60	2	24.00	24.30	18	16,140	0.11%
2020/11/20	2	23.75	18	23.74	23.75	-16	15,843	-0.10%
2020/11/19	1	24.25	2	24.08	24.05	-1	15,636	-0.01%
2020/11/18	5	24.93	7	24.64	24.60	-2	15,415	-0.01%
2020/11/17	11	24.61	0.3	24.55	24.65	10.7	15,220	0.07%
2020/11/16	3	24.17	10	24.00	24.15	-7	15,186	-0.05%
2020/11/13	2.4	24.32	0	0.00	24.15	2.4	15,049	0.02%
2020/11/12	0	0.00	2	24.35	24.75	-2	14,918	-0.01%
2020/11/11	5	24.70	5	24.79	24.65	0	14,680	0.00%
2020/11/10	2	24.80	122	24.93	24.90	-120	14,494	-0.83%	大賣/鉅額交易
2020/11/09	28.1	24.53	56	24.67	24.85	-27.9	13,952	-0.20%
2020/11/06	130	24.38	18	24.48	24.10	112	13,465	0.83%	大買/鉅額交易
2020/11/05	31	24.09	14	24.23	23.85	17	13,083	0.13%
2020/11/04	47	24.46	49	24.16	24.50	-2	12,721	-0.02%
2020/11/03	13	23.82	24	24.18	24.10	-11	12,087	-0.09%
2020/11/02	11	22.33	9	22.92	23.15	2	10,669	0.02%
2020/10/30	29	22.32	61	22.28	21.90	-32	9,912	-0.32%
2020/10/29	11	22.64	23	22.83	22.65	-12	9,077	-0.13%
2020/10/28	22	22.88	63	22.73	22.90	-41	8,635	-0.47%
2020/10/27	6	21.47	2	21.45	21.50	4	7,762	0.05%
2020/10/26	0	0.00	4	21.00	21.05	-4	7,681	-0.05%
2020/10/23	2	21.10	0	0.00	21.00	2	7,646	0.03%
2020/10/22	7	20.88	47	20.96	20.65	-40	7,590	-0.53%
2020/10/21	13	21.19	13	21.23	21.30	0	7,424	0.00%
2020/10/20	7	20.53	0	0.00	20.35	7	7,186	0.10%
2020/10/19	5	20.97	2	20.80	20.80	3	7,118	0.04%
2020/10/16	0	0.00	51	21.05	21.15	-51	7,049	-0.72%
2020/10/15	2	21.78	2	21.58	21.60	0	6,976	0.00%
2020/10/14	1	22.00	2	22.05	22.00	-1	6,894	-0.01%
2020/10/13	6.2	22.35	4	21.80	22.30	2.2	6,791	0.03%
2020/10/12	3	22.00	0	0.00	22.00	3	6,033	0.05%
2020/10/08	5	20.00	0	0.00	20.00	5	5,673	0.09%
2020/09/29	2	19.10	0	0.00	19.50	2	6,006	0.03%
2020/09/28	0	0.00	2	19.00	19.05	-2	5,984	-0.03%
2020/09/25	0	0.00	3	18.85	18.95	-3	6,021	-0.05%
2020/09/22	0	0.00	1	20.20	20.20	-1	5,992	-0.02%
2020/09/21	0	0.00	1	20.65	20.65	-1	6,179	-0.02%
2020/09/16	9	20.50	0	0.00	20.60	9	7,068	0.13%
2020/09/14	12	20.75	6	20.66	20.70	6	7,588	0.08%
2020/09/11	19	21.78	1	21.40	21.40	18	7,495	0.24%
2020/09/09	3	22.90	12	22.76	22.85	-9	7,234	-0.12%
2020/09/08	0	0.00	2	22.25	22.15	-2	7,240	-0.03%
2020/09/07	4	22.23	11	22.15	22.45	-7	7,304	-0.10%
2020/09/04	10	21.70	49	21.61	21.65	-39	7,277	-0.54%
2020/09/03	5	22.15	6	22.29	22.10	-1	7,259	-0.01%
2020/09/02	4	22.08	12	22.28	22.40	-8	7,250	-0.11%
2020/08/28	25	21.38	2	21.15	21.25	23	7,154	0.32%
2020/08/26	0	0.00	17.4	21.51	21.45	-17.4	7,160	-0.24%
2020/08/25	4	21.51	1	21.60	21.60	3	7,170	0.04%
2020/08/24	3	21.42	1	21.45	21.45	2	7,229	0.03%
2020/08/17	4	21.28	1	21.35	21.35	3	7,102	0.04%
2020/08/14	0	0.00	18	21.69	21.60	-18	7,079	-0.25%
2020/08/13	2	22.00	2	21.80	21.80	0	7,062	0.00%
2020/08/12	3	22.10	0	0.00	22.10	3	7,016	0.04%
2020/08/11	27	22.54	0	0.00	22.20	27	6,987	0.39%
2020/08/10	1	22.25	1	22.50	22.50	0	6,916	0.00%
2020/08/07	8	22.44	3	22.25	22.25	5	6,928	0.07%
2020/08/06	1	22.70	1	22.70	22.70	0	6,895	0.00%
2020/08/03	3	22.80	0	0.00	22.65	3	6,994	0.04%
2020/07/21	2	24.50	2	24.60	24.60	0	7,340	0.00%
2020/07/20	2	24.28	2	24.55	24.55	0	7,341	0.00%
2020/07/14	0	0.00	7	26.00	25.80	-7	7,402	-0.09%
2020/07/10	2	27.18	2	26.70	26.70	0	7,282	0.00%
2020/07/09	2	27.13	4	27.53	27.30	-2	7,226	-0.03%
2020/07/08	5	26.80	0	0.00	26.80	5	7,106	0.07%
2020/07/07	2	26.90	2	26.80	26.80	0	7,175	0.00%
2020/07/06	0	0.00	1	26.85	26.90	-1	7,267	-0.01%
2020/07/01	3	27.05	10	27.05	27.10	-7	7,375	-0.09%
2020/06/30	2	27.05	1	26.95	27.10	1	7,451	0.01%
2020/06/29	5	26.04	1	26.35	26.35	4	7,246	0.06%
2020/06/24	10	25.67	1	26.05	26.05	9	6,930	0.13%
2020/06/23	71	25.21	70	25.30	25.40	1	6,650	0.02%
2020/06/22	15	25.79	0	0.00	25.25	15	6,309	0.24%
2020/06/19	3	26.93	6	26.58	26.00	-3	6,023	-0.05%
2020/06/18	9	26.97	10	26.90	26.95	-1	5,733	-0.02%
2020/06/17	1	27.35	2	27.20	27.20	-1	5,692	-0.02%
2020/06/16	1	27.25	2	27.33	27.30	-1	5,803	-0.02%
2020/06/15	2	27.95	6	28.19	27.15	-4	5,907	-0.07%
2020/06/12	8	27.37	2	27.63	27.90	6	5,817	0.10%
2020/06/11	33	27.57	31	27.89	27.55	2	5,802	0.03%
2020/06/10	2	27.63	2	27.65	27.65	0	5,761	0.00%
2020/06/09	21	27.92	1	27.95	27.80	20	5,891	0.34%
2020/06/08	2	27.40	2	27.40	27.40	0	5,930	0.00%
2020/06/05	2	27.75	1	27.70	27.70	1	5,995	0.02%
2020/06/04	0	0.00	1	27.80	27.80	-1	6,053	-0.02%
2020/06/03	2	27.28	2	27.55	27.40	0	6,053	0.00%
2020/06/02	3	26.85	1	26.85	26.85	2	6,039	0.03%
2020/06/01	4	26.76	1	26.70	26.70	3	6,069	0.05%
2020/05/29	1	27.05	2	26.85	26.85	-1	6,065	-0.02%
2020/05/28	2	27.40	2	27.80	27.45	0	6,074	0.00%
2020/05/27	1.5	27.24	0	0.00	27.10	1.5	6,063	0.02%
2020/05/26	0	0.00	1	27.30	27.30	-1	6,171	-0.02%
2020/05/22	9	27.09	12	27.11	27.00	-3	6,212	-0.05%
2020/05/21	3	26.78	1	26.95	26.95	2	6,149	0.03%
2020/05/20	0	0.00	1	26.75	26.85	-1	6,132	-0.02%
2020/05/18	0	0.00	0.2	25.65	25.40	-0.2	6,049	0.00%
2020/05/14	6	26.38	21	26.51	25.80	-15	6,044	-0.25%
2020/05/13	1	26.60	3	26.67	26.80	-2	5,999	-0.03%
2020/05/12	3	27.00	2	26.80	26.80	1	6,009	0.02%
2020/05/11	0	0.00	8	27.46	27.50	-8	5,945	-0.13%
2020/05/07	1	27.25	0	0.00	27.35	1	5,826	0.02%
2020/05/06	2	27.20	0	0.00	27.05	2	5,794	0.03%
2020/05/05	1	27.55	0	0.00	27.40	1	5,752	0.02%
2020/05/04	0	0.00	2	27.35	27.50	-2	5,677	-0.04%
2020/04/30	21	26.75	0	0.00	26.65	21	5,504	0.38%
2020/04/29	0	0.00	6	26.41	26.30	-6	5,449	-0.11%
2020/04/28	3	26.37	4	26.50	26.30	-1	5,407	-0.02%
2020/04/27	0	0.00	1	26.15	26.40	-1	5,454	-0.02%
2020/04/24	1	25.65	0	0.00	25.40	1	5,347	0.02%
2020/04/22	4	24.94	1	25.50	25.50	3	5,315	0.06%
2020/04/21	2	25.55	0	0.00	25.55	2	5,316	0.04%
2020/04/20	0	0.00	1	26.15	26.25	-1	5,288	-0.02%
2020/04/17	0	0.00	25	25.60	25.50	-25	5,337	-0.47%
2020/04/16	1	25.65	3	25.80	25.70	-2	5,325	-0.04%
2020/04/15	34	26.18	12	26.06	26.15	22	5,295	0.42%
2020/04/14	4	25.55	1	25.35	25.55	3	5,247	0.06%
2020/04/09	31	24.55	52	24.93	25.40	-21	5,270	-0.40%
2020/04/08	10	24.30	0	0.00	24.80	10	5,172	0.19%
2020/04/07	4	24.31	2	24.23	24.10	2	5,091	0.04%
2020/04/06	25	24.22	33	24.41	24.30	-8	5,104	-0.16%
2020/04/01	10	25.51	1	25.00	25.00	9	5,046	0.18%
2020/03/31	11	26.32	2	26.43	26.90	9	5,005	0.18%
2020/03/27	1	27.00	0	0.00	26.70	1	5,279	0.02%
2020/03/26	1	26.85	1	27.10	27.10	0	5,517	0.00%
2020/03/24	0	0.00	2	26.50	26.70	-2	5,833	-0.03%
2020/03/23	1	25.10	0	0.00	25.30	1	5,947	0.02%
2020/03/20	13	25.01	13	25.48	25.65	0	6,001	0.00%
2020/03/19	1	25.50	2	24.55	24.20	-1	5,993	-0.02%
2020/03/18	2	27.08	1	26.85	26.85	1	6,004	0.02%
2020/03/16	2	28.45	3	28.28	28.05	-1	5,917	-0.02%
2020/03/13	5	28.54	10	28.13	28.40	-5	5,943	-0.08%
2020/03/12	0	0.00	17	29.86	30.00	-17	5,803	-0.29%
2020/03/11	5	30.70	1	30.55	30.35	4	5,777	0.07%
2020/03/09	0	0.00	6	29.93	29.90	-6	5,685	-0.11%
2020/03/06	5	30.09	1	30.00	30.00	4	5,825	0.07%
2020/03/05	2	30.80	1	30.75	30.75	1	5,798	0.02%
2020/03/04	1	30.60	1	31.00	31.00	0	5,778	0.00%
2020/03/03	5	31.16	11	31.36	31.00	-6	5,757	-0.10%
2020/03/02	10	31.35	0	0.00	31.40	10	5,709	0.18%
2020/02/27	0	0.00	3	31.67	30.90	-3	5,635	-0.05%
2020/02/26	0	0.00	1	31.60	31.65	-1	5,528	-0.02%
2020/02/24	2	31.23	1	31.25	31.20	1	5,476	0.02%
2020/02/20	0	0.00	3	31.00	30.95	-3	5,467	-0.05%
2020/02/18	2	31.00	5	31.01	30.90	-3	5,541	-0.05%
2020/02/17	3	30.57	1	30.60	30.60	2	5,648	0.04%
2020/02/13	0	0.00	1	30.20	30.15	-1	5,722	-0.02%
2020/02/11	2	29.45	1	29.60	29.60	1	5,690	0.02%
2020/02/07	1	29.35	1	29.25	29.25	0	5,679	0.00%
2020/02/06	2	29.50	0	0.00	29.55	2	5,693	0.04%
2020/02/04	1	29.45	0	0.00	29.40	1	5,706	0.02%
2020/02/03	4	29.31	2	29.35	29.35	2	5,708	0.04%
2020/01/31	0	0.00	1	30.00	30.20	-1	5,755	-0.02%
2020/01/30	1	29.45	4	29.83	29.80	-3	5,888	-0.05%
2020/01/17	3	31.55	4	31.43	31.45	-1	5,772	-0.02%
2020/01/16	1	31.65	1	31.55	31.55	0	5,771	0.00%
2020/01/15	3	31.68	2	31.68	31.65	1	5,814	0.02%
2020/01/14	1	31.75	1	31.95	31.95	0	5,804	0.00%
2020/01/13	3	32.00	5	31.90	31.95	-2	5,823	-0.03%
2020/01/10	5	31.20	0	0.00	31.25	5	5,934	0.08%
2020/01/09	0	0.00	3	30.65	30.60	-3	5,892	-0.05%
2020/01/08	2	31.00	2	30.70	30.50	0	5,899	0.00%
2020/01/07	0	0.00	1	31.35	31.25	-1	5,859	-0.02%
2020/01/06	3	31.23	1	31.20	31.20	2	5,879	0.03%
2020/01/03	4	31.64	1	31.40	31.40	3	5,842	0.05%
2020/01/02	0	0.00	6	32.20	32.10	-6	5,790	-0.10%
2019/12/31	8	32.21	1	32.05	32.05	7	5,811	0.12%
2019/12/30	11	32.33	10	32.42	32.30	1	5,817	0.02%
2019/12/26	19	31.88	20	31.96	31.80	-1	5,815	-0.02%
2019/12/25	4	32.38	3	32.50	32.30	1	5,873	0.02%
2019/12/24	7	32.20	15	32.49	32.60	-8	5,872	-0.14%
2019/12/23	17	32.10	12	32.70	32.55	5	5,758	0.09%
2019/12/20	3	31.75	0	0.00	31.75	3	5,649	0.05%
2019/12/19	16	31.42	0	0.00	31.55	16	5,448	0.29%
2019/12/18	16	31.39	5	31.35	31.40	11	5,345	0.21%
2019/12/16	12	30.81	0	0.00	30.85	12	5,103	0.24%
2019/12/13	10	30.34	0	0.00	30.45	10	4,980	0.20%
2019/12/09	0	0.00	1	30.75	30.75	-1	4,738	-0.02%
2019/12/06	1	30.70	0	0.00	30.70	1	4,670	0.02%
2019/12/05	0	0.00	11	29.75	29.80	-11	4,555	-0.24%
2019/12/04	11	29.45	1	29.90	29.75	10	4,502	0.22%
2019/12/03	2	29.85	0	0.00	29.90	2	4,430	0.05%
2019/12/02	1	28.10	0	0.00	28.35	1	4,264	0.02%
2019/11/29	0	0.00	2	29.10	29.10	-2	4,235	-0.05%
2019/11/27	0	0.00	1	29.80	29.50	-1	4,243	-0.02%
2019/11/26	2	29.70	0	0.00	29.60	2	4,207	0.05%
2019/11/18	0	0.00	6	29.49	29.75	-6	4,483	-0.13%
2019/11/15	4	29.23	0	0.00	29.50	4	4,528	0.09%
2019/11/14	3	29.12	0	0.00	29.50	3	4,530	0.07%
2019/11/13	8	30.93	3	32.03	30.85	5	4,419	0.11%
2019/11/12	10	32.45	2	32.65	32.40	8	4,372	0.18%
2019/11/06	2	32.70	0	0.00	32.75	2	4,686	0.04%
2019/11/05	2	33.03	1	32.85	32.90	1	4,697	0.02%
2019/10/31	5	32.85	0	0.00	32.90	5	4,690	0.11%
2019/10/30	2	32.50	0	0.00	32.50	2	4,689	0.04%
2019/10/29	5	34.05	0	0.00	33.25	5	4,613	0.11%
2019/10/22	2	33.55	0	0.00	33.30	2	4,585	0.04%
2019/10/21	4	33.60	0	0.00	33.60	4	4,619	0.09%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/08	0	33.80	0.2	33.80	33.80	-0.2	4,454	0.00%
2019/10/07	0	0.00	1	32.35	33.30	-1	4,426	-0.02%
2019/10/04	2	32.55	2	32.63	32.50	0	4,375	0.00%
2019/10/03	2	33.00	0	0.00	32.95	2	4,342	0.05%
2019/10/01	4	33.91	0	0.00	33.10	4	4,232	0.09%
2019/09/27	2	35.05	0	0.00	34.75	2	4,071	0.05%
2019/09/26	2	35.40	2	35.48	35.25	0	3,985	0.00%
2019/09/25	24	36.28	69	36.78	36.00	-45	3,866	-1.16%
2019/09/24	0	0.00	4	38.15	38.05	-4	3,689	-0.11%
2019/09/20	2	39.20	2	38.90	39.00	0	3,704	0.00%
2019/09/19	0	0.00	3	39.45	39.05	-3	3,685	-0.08%
2019/09/17	1	39.60	0	0.00	39.50	1	3,932	0.03%
2019/09/16	4	40.00	0	0.00	39.95	4	4,111	0.10%
2019/09/12	0	0.00	0.4	38.80	38.80	-0.4	4,061	-0.01%
2019/09/09	0	0.00	2	38.55	38.50	-2	4,329	-0.05%
2019/09/06	1	38.90	0	0.00	38.80	1	4,413	0.02%
2019/09/05	0	0.00	5	38.95	38.75	-5	4,448	-0.11%
2019/09/04	5	39.74	0	0.00	39.25	5	4,457	0.11%
2019/09/03	11	39.17	0	0.00	39.40	11	4,526	0.24%
2019/09/02	2	38.53	0	0.00	38.75	2	4,470	0.04%
2019/08/30	2	38.10	3	38.30	38.10	-1	4,421	-0.02%
2019/08/28	0	0.00	1	38.10	38.10	-1	4,423	-0.02%
2019/08/27	2	38.50	1	38.10	38.10	1	4,431	0.02%
2019/08/26	1	38.05	4	38.09	38.80	-3	4,379	-0.07%
2019/08/23	2	38.20	3	38.23	38.15	-1	4,287	-0.02%
2019/08/22	1	39.30	2	39.20	39.20	-1	4,191	-0.02%
2019/08/21	1	40.50	1	40.50	40.50	0	4,089	0.00%
2019/08/20	1	40.85	0	0.00	40.50	1	4,042	0.02%
2019/08/19	2	41.43	3	41.20	41.40	-1	4,031	-0.02%
2019/08/14	1	43.20	3	43.10	42.50	-2	4,120	-0.05%
2019/08/13	1	45.55	16.9	45.45	45.40	-15.9	4,062	-0.39%
2019/08/12	4	45.89	5	45.92	45.70	-1	3,959	-0.03%
2019/08/08	1	45.65	0	0.00	45.70	1	3,913	0.03%
2019/08/06	2	45.70	0	0.00	45.65	2	4,015	0.05%
2019/08/05	0	0.00	1	45.85	45.85	-1	4,033	-0.02%
2019/08/02	0	0.00	1	45.85	45.90	-1	4,040	-0.02%
2019/08/01	2	46.15	1	46.05	46.05	1	4,075	0.02%
2019/07/30	0	0.00	3	46.25	46.00	-3	4,175	-0.07%
2019/07/29	0	0.00	1	46.60	46.50	-1	4,351	-0.02%
2019/07/25	3	45.65	1	45.85	45.70	2	4,338	0.05%
2019/07/24	5	46.03	0	0.00	46.00	5	4,352	0.11%
2019/07/23	1	46.80	0	0.00	46.80	1	4,290	0.02%
2019/07/22	3	47.07	1	47.30	46.80	2	4,266	0.05%
2019/07/19	0	0.00	3	46.20	46.30	-3	4,152	-0.07%
2019/07/17	5	46.07	2	45.85	45.75	3	4,206	0.07%
2019/07/09	0	0.00	0	45.25	45.45	0	4,723	0.00%
2019/07/04	0	0.00	3	44.90	45.05	-3	4,961	-0.06%
2019/07/02	0	0.00	2	45.60	45.45	-2	5,195	-0.04%
2019/06/27	1	46.00	0	0.00	45.95	1	5,257	0.02%
2019/06/25	0	0.00	7	46.51	46.75	-7	5,301	-0.13%
2019/06/21	5	45.80	1	46.00	46.40	4	5,328	0.08%
2019/06/20	0	0.00	3	45.97	45.80	-3	5,183	-0.06%
2019/06/19	2	46.35	1	46.00	45.80	1	5,252	0.02%
2019/06/18	0	0.00	1	46.00	46.00	-1	5,337	-0.02%
2019/06/17	0	0.00	4	45.90	45.85	-4	5,770	-0.07%
2019/06/14	2	45.60	0	0.00	45.50	2	5,918	0.03%
2019/06/13	0	0.00	3	45.12	45.15	-3	5,961	-0.05%
2019/06/12	2	44.68	3	44.93	44.90	-1	6,029	-0.02%
2019/06/11	2	44.85	1	44.90	45.00	1	6,142	0.02%
2019/06/05	1	44.00	1	44.10	44.00	0	6,099	0.00%
2019/06/03	0	0.00	10	44.05	43.90	-10	6,154	-0.16%
2019/05/29	2	44.10	2	44.28	44.15	0	6,355	0.00%
2019/05/27	1	43.85	31	43.83	43.90	-30	6,417	-0.47%
2019/05/24	4	43.94	4	44.05	43.80	0	6,473	0.00%
2019/05/23	0	0.00	2	45.00	44.05	-2	6,541	-0.03%
2019/05/22	2	44.65	31	44.51	44.65	-29	6,421	-0.45%
2019/05/20	10	44.05	11	44.75	43.95	-1	6,497	-0.02%
2019/05/15	0	0.00	100	43.90	43.90	-100	6,684	-1.50%
2019/05/14	1	43.70	2	43.90	43.80	-1	6,884	-0.01%
2019/05/13	0	0.00	3.3	43.75	43.70	-3.3	7,035	-0.05%
2019/05/09	0	0.00	2	43.85	43.85	-2	7,167	-0.03%
2019/05/08	3	44.10	5	44.50	43.90	-2	7,191	-0.03%
2019/05/06	2	44.50	0	0.00	44.40	2	7,482	0.03%
2019/05/03	4	43.98	27	44.05	44.00	-23	7,359	-0.31%
2019/05/02	11	43.82	0	0.00	43.80	11	7,425	0.15%
2019/04/29	0	0.00	2	43.85	43.85	-2	7,515	-0.03%
2019/04/26	0	0.00	52	43.76	43.70	-52	7,565	-0.69%
2019/04/25	5	43.96	0	0.00	43.90	5	7,661	0.07%
2019/04/23	4	43.78	0	0.00	43.80	4	7,892	0.05%
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/19	19	43.66	0	0.00	43.70	19	8,131	0.23%
2019/04/18	3	43.55	0	0.00	43.70	3	8,276	0.04%
2019/04/17	0	0.00	4	43.78	43.95	-4	8,424	-0.05%
2019/04/16	15	43.68	0	0.00	43.70	15	8,758	0.17%
2019/04/12	1	44.00	3	43.93	44.00	-2	9,087	-0.02%
2019/04/11	80	43.88	1	43.95	44.00	79	9,154	0.86%
2019/04/10	1	44.20	0.1	44.25	44.15	0.9	9,091	0.01%
2019/04/09	7	44.24	0	0.00	44.20	7	9,093	0.08%
2019/04/08	100	45.25	16	44.82	44.80	84	9,010	0.93%
2019/04/03	1	45.40	15	45.50	45.70	-14	8,951	-0.16%
2019/04/02	102	45.30	112	45.71	45.55	-10	9,222	-0.11%	大買/大賣/
2019/04/01	11	45.49	80	45.48	45.10	-69	9,445	-0.73%
2019/03/29	0	0.00	1	45.20	45.45	-1	9,629	-0.01%
2019/03/28	10	44.95	1	44.95	44.95	9	9,955	0.09%
2019/03/27	13	46.77	77	46.05	45.55	-64	9,886	-0.65%
2019/03/26	70	46.04	1	46.35	45.55	69	9,681	0.71%
2019/03/25	2	45.55	0	0.00	45.95	2	9,644	0.02%
2019/03/22	0	0.00	1	46.90	46.15	-1	9,617	-0.01%
2019/03/21	4	47.53	9	47.13	46.80	-5	9,505	-0.05%
2019/03/20	11	46.25	21	46.97	47.25	-10	9,335	-0.11%
2019/03/19	0	0.00	0.3	45.20	45.30	-0.3	8,875	0.00%
2019/03/18	0	0.00	6	44.65	44.65	-6	8,758	-0.07%
2019/03/14	0	0.00	0.2	43.40	43.40	-0.2	8,673	0.00%
2019/03/12	8	43.75	8	43.60	43.50	0	8,700	0.00%
2019/03/11	0	0.00	10	43.75	43.70	-10	8,757	-0.11%
2019/03/07	6	43.55	0	0.00	43.50	6	9,100	0.07%
2019/03/06	3	43.85	0	0.00	43.85	3	9,303	0.03%
2019/03/04	4	44.68	15	44.35	44.70	-11	9,893	-0.11%
2019/02/27	0	0.00	1	44.00	44.00	-1	10,492	-0.01%
2019/02/26	1	44.15	10	44.25	44.00	-9	10,566	-0.09%
2019/02/25	6	43.92	0	0.00	43.85	6	10,606	0.06%
2019/02/22	17	43.55	0	0.00	43.60	17	10,647	0.16%
2019/02/20	1	44.20	0	0.00	44.05	1	10,551	0.01%
2019/02/19	3	44.35	0	0.00	43.85	3	10,492	0.03%
2019/02/15	25	44.14	0	0.00	44.00	25	10,721	0.23%
2019/02/13	1	45.25	3	45.05	45.65	-2	10,803	-0.02%
2019/02/12	3	44.95	20	44.90	45.55	-17	10,689	-0.16%
2019/01/30	20	43.55	0	0.00	43.90	20	10,399	0.19%
2019/01/25	3	44.15	6	44.08	43.85	-3	10,632	-0.03%
2019/01/24	0	0.00	1	45.50	45.50	-1	10,507	-0.01%
2019/01/23	0	0.00	1	45.30	45.40	-1	10,602	-0.01%
2019/01/22	7	46.15	3	45.78	45.70	4	10,682	0.04%
2019/01/21	17	46.67	1	47.00	46.65	16	10,850	0.15%
2019/01/18	1	46.85	1	46.75	46.85	0	11,045	0.00%
2019/01/17	0	0.00	3	46.43	46.10	-3	11,343	-0.03%
2019/01/16	7	46.81	1	47.70	46.80	6	11,832	0.05%
2019/01/15	2	47.90	3	47.32	48.00	-1	11,916	-0.01%
2019/01/14	53	47.07	1	47.50	47.55	52	12,217	0.43%
2019/01/11	3	47.50	1.3	46.96	47.55	1.7	12,817	0.01%
2019/01/10	7	47.03	7	47.59	46.75	0	13,226	0.00%
2019/01/09	3	47.15	2	46.70	47.20	1	13,256	0.01%
2019/01/08	4	46.49	8	46.64	46.80	-4	13,112	-0.03%
2019/01/07	57	44.81	6	44.57	45.00	51	12,778	0.40%
2019/01/04	5	43.71	6	43.87	43.80	-1	12,633	-0.01%
2019/01/03	4	42.70	32	42.92	43.30	-28	12,793	-0.22%
2018/12/27	10	42.20	1	42.60	42.05	9	13,354	0.07%
2018/12/26	3	41.65	3	41.67	42.00	0	13,706	0.00%
2018/12/25	1	41.80	4	41.90	41.85	-3	14,400	-0.02%
2018/12/24	29	42.43	11	42.56	42.00	18	14,374	0.13%
2018/12/22	16	43.96	16	43.94	43.35	0	14,453	0.00%
2018/12/21	20	43.14	40	43.51	42.85	-20	14,682	-0.14%
2018/12/13	0	0.00	10	42.75	42.25	-10	17,014	-0.06%
2018/12/11	4	42.05	0	0.00	42.05	4	17,110	0.02%
2018/12/07	12	41.87	10	42.60	42.00	2	17,289	0.01%
2018/12/06	0	0.00	1	41.20	42.00	-1	17,399	-0.01%
2018/12/05	11	42.39	0	0.00	42.35	11	17,502	0.06%
2018/12/03	0	0.00	3	43.50	43.50	-3	17,574	-0.02%
2018/11/30	6	43.25	20	43.64	42.70	-14	17,586	-0.08%
2018/11/29	3	43.37	13	43.24	42.85	-10	17,471	-0.06%
2018/11/28	8	41.42	6	41.78	42.00	2	17,670	0.01%
2018/11/27	19.6	41.83	5	42.08	42.05	14.6	17,497	0.08%
2018/11/26	9	40.61	20	41.14	43.00	-11	17,106	-0.06%
2018/11/23	5	43.35	0	0.00	42.95	5	16,518	0.03%
2018/11/22	8	43.04	0	0.00	42.80	8	16,619	0.05%
2018/11/21	25	43.27	2	43.45	43.55	23	16,659	0.14%
2018/11/20	0	0.00	7	44.47	44.40	-7	16,773	-0.04%
2018/11/19	5	45.30	1	45.50	44.90	4	16,999	0.02%
2018/11/16	0	0.00	5	44.85	44.65	-5	17,340	-0.03%
2018/11/15	1	44.80	0	0.00	44.85	1	17,387	0.01%
2018/11/14	5	45.70	1	45.15	45.10	4	17,459	0.02%
2018/11/13	8	43.76	6	42.35	45.45	2	17,434	0.01%
2018/11/12	0	0.00	2	45.60	43.95	-2	17,616	-0.01%
2018/11/09	1	46.10	8	46.12	45.80	-7	17,949	-0.04%
2018/11/08	4	45.39	1	45.60	45.50	3	18,561	0.02%
2018/11/06	2	45.60	0	0.00	44.80	2	19,151	0.01%
2018/11/05	2	46.00	9	45.78	45.50	-7	19,218	-0.04%
2018/11/02	4	45.71	4	46.15	45.35	0	19,466	0.00%
2018/11/01	4	44.80	17	44.60	44.90	-13	19,434	-0.07%
2018/10/31	14	44.20	5	43.90	43.40	9	19,750	0.05%
2018/10/30	8	43.39	5	43.35	43.15	3	19,967	0.02%
2018/10/29	12	43.54	5	44.25	43.25	7	19,877	0.04%
2018/10/26	9	43.72	9	44.29	43.30	0	19,683	0.00%
2018/10/25	16	43.44	13	44.15	43.20	3	19,475	0.02%
2018/10/24	10	48.23	6	47.98	46.95	4	19,131	0.02%
2018/10/23	8	51.03	10	50.82	50.90	-2	18,589	-0.01%
2018/10/22	11	52.10	16	52.05	51.30	-5	18,459	-0.03%
2018/10/19	6	50.83	13	49.24	51.30	-7	18,041	-0.04%
2018/10/18	44	46.99	55	46.98	48.60	-11	17,362	-0.06%
2018/10/17	1	48.30	2	46.43	46.00	-1	16,799	-0.01%
2018/10/16	5	47.80	0	0.00	47.80	5	16,704	0.03%
2018/10/15	1	47.15	0.6	47.30	47.30	0.5	16,678	0.00%
2018/10/12	1	47.00	2	47.05	47.05	-1	16,635	-0.01%
2018/10/11	9	46.36	6	45.88	45.25	3	16,853	0.02%
2018/10/09	0	0.00	26	48.50	50.20	-26	16,566	-0.16%
2018/10/08	7	49.61	3	49.00	49.00	4	16,293	0.02%
2018/10/05	13	49.62	15	50.11	50.60	-2	16,074	-0.01%
2018/10/04	15	50.55	20	50.59	51.30	-5	15,838	-0.03%
2018/10/03	9	51.68	21.3	51.00	49.00	-12.3	15,498	-0.08%
2018/10/01	0	0.00	2	51.70	53.10	-2	14,804	-0.01%
2018/09/28	12	53.58	6	53.83	53.50	6	14,574	0.04%
2018/09/27	28	52.37	44	51.93	54.80	-16	14,303	-0.11%
2018/09/26	18	52.27	3	52.23	52.00	15	14,006	0.11%
2018/09/25	11	54.33	15	53.91	54.00	-4	13,820	-0.03%
2018/09/21	10	52.77	15	52.98	53.20	-5	13,491	-0.04%
2018/09/20	41	51.31	47.9	52.21	52.50	-6.9	13,152	-0.05%
2018/09/19	13	49.42	57	49.31	50.30	-44	12,459	-0.35%
2018/09/18	6	46.08	16	45.93	46.60	-10	11,924	-0.08%
2018/09/17	1	45.20	1	45.20	44.80	0	11,743	0.00%
2018/09/14	1	44.35	0	0.00	44.15	1	11,835	0.01%
2018/09/12	0	0.00	2	44.03	44.40	-2	11,834	-0.02%
2018/09/11	2	42.50	0	0.00	43.75	2	11,729	0.02%
2018/09/10	0	0.00	2	42.25	42.15	-2	11,960	-0.02%
2018/09/06	0	0.00	3	43.60	43.50	-3	12,518	-0.02%
2018/09/05	0	0.00	1	43.50	43.60	-1	12,709	-0.01%
2018/09/04	10	43.15	1	43.60	43.25	9	12,711	0.07%
2018/09/03	13	45.02	1	43.90	43.00	12	12,843	0.09%
2018/08/30	0	0.00	2	46.55	46.40	-2	12,881	-0.02%
2018/08/29	0	0.00	1	46.60	46.40	-1	13,091	-0.01%
2018/08/28	3	46.83	0	0.00	47.00	3	13,420	0.02%
2018/08/27	0	0.00	4	45.75	45.50	-4	14,187	-0.03%
2018/08/23	0	0.00	40	49.23	49.10	-40	14,732	-0.27%
2018/08/22	19	49.49	15	49.77	49.00	4	14,544	0.03%
2018/08/21	2	48.05	6	48.05	47.85	-4	14,216	-0.03%
2018/08/20	10	47.50	12.1	47.95	48.35	-2.1	14,206	-0.01%
2018/08/17	5	48.26	7	48.03	47.70	-2	14,116	-0.01%
2018/08/16	11	47.59	0	0.00	47.55	11	14,007	0.08%
2018/08/15	26	48.02	25	48.53	48.65	1	13,820	0.01%
2018/08/14	17	47.15	81	47.96	48.60	-64	13,596	-0.47%
2018/08/13	30	43.63	18	44.47	44.20	12	12,965	0.09%
2018/08/10	10	44.08	23	43.82	44.45	-13	12,769	-0.10%
2018/08/09	9	43.18	6	43.28	43.05	3	12,528	0.02%
2018/08/08	57	43.10	49	44.38	42.30	8	12,499	0.06%
2018/08/07	1	42.45	2	42.30	42.55	-1	12,519	-0.01%
2018/08/06	2	40.10	10	40.75	43.20	-8	12,948	-0.06%
2018/08/03	3	40.20	17	40.04	39.90	-14	12,645	-0.11%
2018/08/02	0	0.00	50	38.32	38.45	-50	12,563	-0.40%
2018/08/01	0	0.00	4	38.65	38.80	-4	12,662	-0.03%
2018/07/31	1	38.55	3	38.45	38.35	-2	12,712	-0.02%
2018/07/27	3	38.48	6	38.33	38.20	-3	13,018	-0.02%
2018/07/26	0	0.00	15	38.36	38.60	-15	13,125	-0.11%
2018/07/25	3	37.28	1	38.20	38.05	2	13,286	0.02%
2018/07/23	1	36.40	0	0.00	36.60	1	13,824	0.01%
2018/07/20	17	37.72	0	0.00	37.00	17	14,122	0.12%
2018/07/19	10	38.70	1	38.95	38.40	9	14,329	0.06%
2018/07/18	5	38.74	1	38.75	39.05	4	14,832	0.03%
2018/07/17	14	38.52	5	38.62	38.75	9	15,220	0.06%
2018/07/10	2	36.58	2	36.60	37.10	0	15,879	0.00%
2018/07/09	0	0.00	1	36.65	36.95	-1	15,965	-0.01%
2018/07/06	1	36.05	1	36.10	36.05	0	16,078	0.00%
2018/07/04	0	0.00	2	37.28	37.10	-2	16,748	-0.01%
2018/07/03	3	36.25	0	0.00	35.75	3	17,135	0.02%
2018/06/28	3	36.32	0	0.00	36.15	3	18,103	0.02%
2018/06/27	11	36.75	4	37.10	37.10	7	18,199	0.04%
2018/06/25	0	0.00	4	37.10	36.50	-4	18,113	-0.02%
2018/06/22	2	37.68	0	0.00	37.60	2	18,084	0.01%
2018/06/21	2	38.70	4	39.04	38.80	-2	18,300	-0.01%
2018/06/20	24	38.68	0	0.00	38.60	24	18,450	0.13%
2018/06/19	10	40.36	13	39.90	39.75	-3	18,457	-0.02%
2018/06/15	9	39.59	20	39.26	40.00	-11	18,233	-0.06%
2018/06/14	3	39.22	7	39.09	38.20	-4	17,948	-0.02%
2018/06/13	11	38.89	9	38.48	38.90	2	17,594	0.01%
2018/06/12	1	36.85	4	37.11	37.65	-3	17,398	-0.02%
2018/06/11	27	36.87	0	0.00	36.85	27	17,491	0.15%
2018/06/08	2	38.48	5	39.24	37.95	-3	17,661	-0.02%
2018/06/07	14	37.98	18	38.02	37.85	-4	17,384	-0.02%
2018/06/06	0	0.00	3	38.12	38.00	-3	17,431	-0.02%
2018/06/05	5	37.90	28	37.65	37.50	-23	17,499	-0.13%
2018/06/04	49	37.23	23	37.88	37.60	26	17,321	0.15%
2018/06/01	4	35.00	23.7	34.87	35.70	-19.7	16,652	-0.12%
2018/05/30	1	32.30	0	0.00	32.30	1	16,880	0.01%
2018/05/29	12	32.69	2	32.75	32.75	10	17,850	0.06%
2018/05/28	3	31.92	6	32.08	31.90	-3	18,877	-0.02%
2018/05/25	0	0.00	20	32.35	32.10	-20	18,965	-0.11%
2018/05/24	3	33.05	3	32.55	32.60	0	19,129	0.00%
2018/05/23	3	32.20	5	32.50	32.55	-2	19,353	-0.01%
2018/05/22	5	32.65	0	0.00	32.60	5	19,394	0.03%
2018/05/21	0	0.00	1	33.65	33.50	-1	19,442	-0.01%
2018/05/18	0	0.00	2	34.18	33.60	-2	19,370	-0.01%
2018/05/17	3	34.10	0	0.00	33.85	3	19,265	0.02%
2018/05/16	1	34.00	6	33.75	33.80	-5	19,165	-0.03%
2018/05/15	8	34.31	1	34.60	34.00	7	19,094	0.04%
2018/05/14	2	33.80	1	33.85	33.35	1	18,926	0.01%
2018/05/11	3	34.52	4	34.18	34.80	-1	18,371	-0.01%
2018/05/10	1	34.10	3	34.17	34.10	-2	18,209	-0.01%
2018/05/09	0	0.00	2	34.00	33.90	-2	18,001	-0.01%
2018/05/08	2	33.10	0	0.00	33.50	2	17,997	0.01%
2018/05/07	2	33.35	4	32.90	33.25	-2	17,972	-0.01%
2018/05/04	1	32.20	15	31.85	32.25	-14	17,775	-0.08%
2018/05/03	0	0.00	18	33.13	32.75	-18	17,692	-0.10%
2018/05/02	39	33.74	2	33.65	33.80	37	17,796	0.21%
2018/04/30	54	34.01	18	33.48	34.00	36	17,715	0.20%
2018/04/27	19	32.08	7	32.24	32.80	12	17,368	0.07%
2018/04/26	10.1	32.05	10	32.17	31.75	0.1	17,300	0.00%
2018/04/24	13	32.73	6	31.38	31.35	7	16,798	0.04%
2018/04/23	15	34.81	20	34.68	34.75	-5	16,371	-0.03%
2018/04/20	7	33.32	6	33.05	32.70	1	15,968	0.01%
2018/04/19	4	32.70	20	33.09	33.20	-16	15,831	-0.10%
2018/04/18	10	30.69	11	30.53	30.85	-1	15,481	-0.01%
2018/04/17	4	30.35	0	0.00	30.05	4	15,607	0.03%
2018/04/16	6	30.81	4	30.78	30.40	2	15,837	0.01%
2018/04/13	5	31.64	1	31.75	31.35	4	16,144	0.02%
2018/04/12	4	31.89	2	31.88	31.75	2	16,733	0.01%
2018/04/11	7	31.76	4	32.34	32.40	3	17,304	0.02%
2018/04/10	3	32.03	12.6	32.20	31.60	-9.6	17,095	-0.06%
2018/04/09	13	31.79	16.7	31.66	32.50	-3.7	16,695	-0.02%
2018/04/03	9	31.04	7	30.76	30.45	2	16,402	0.01%
2018/04/02	25	30.50	21	30.88	30.65	4	16,248	0.02%
2018/03/31	16	30.13	258	30.32	29.70	-242	15,958	-1.52%	大賣/鉅額交易
2018/03/30	4	28.96	10	29.22	29.00	-6	15,797	-0.04%
2018/03/28	3	27.70	0	0.00	27.70	3	15,615	0.02%
2018/03/27	3	27.68	9	28.21	28.30	-6	15,603	-0.04%
2018/03/26	9	27.83	1	27.20	26.80	8	15,503	0.05%
2018/03/21	181	28.82	1	28.55	28.50	180	14,990	1.20%	大買/鉅額交易
2018/03/20	7	28.79	0	0.00	28.60	7	14,864	0.05%
2018/03/19	0	0.00	1	28.45	28.50	-1	14,709	-0.01%
2018/03/16	1	29.00	0	0.00	28.90	1	14,564	0.01%
2018/03/15	1	30.15	3	29.38	29.40	-2	14,478	-0.01%
2018/03/14	12	29.30	36.4	29.57	29.75	-24.4	14,263	-0.17%
2018/03/13	46	28.36	5	28.35	28.45	41	13,827	0.30%
2018/03/12	4	27.98	25	28.53	28.80	-21	13,710	-0.15%
2018/03/09	1	27.50	3	27.57	27.50	-2	13,492	-0.01%
2018/03/08	10	28.50	5	28.60	28.60	5	13,144	0.04%
2018/03/07	8	28.80	14	28.54	27.95	-6	12,914	-0.05%
2018/03/06	6	28.76	7	28.67	28.80	-1	12,618	-0.01%
2018/03/05	11	30.13	31	30.14	29.40	-20	12,248	-0.16%
2018/03/02	13	28.20	21.5	27.93	28.80	-8.5	11,497	-0.07%
2018/03/01	6	27.28	14	27.06	27.70	-8	10,438	-0.08%
2018/02/27	1	25.05	1	25.65	25.20	0	9,336	0.00%
2018/02/26	10	25.50	1	25.45	25.35	9	9,170	0.10%
2018/02/23	10	25.37	22	25.74	25.00	-12	8,916	-0.13%
2018/02/22	6	24.88	2	24.90	24.50	4	8,601	0.05%
2018/02/12	0.3	22.30	0	0.00	22.30	0.3	8,095	0.00%
2018/02/09	0	0.00	7	21.60	21.95	-7	8,075	-0.09%
2018/02/06	0	0.00	1	21.30	21.30	-1	8,053	-0.01%
2018/02/01	21	24.09	13	23.87	23.75	8	7,852	0.10%
2018/01/31	9	23.67	1	24.30	24.40	8	7,812	0.10%
2018/01/30	6	23.84	1	23.65	23.65	5	7,702	0.06%
2018/01/29	0	0.00	2	23.95	24.35	-2	7,678	-0.03%
2018/01/26	1	24.00	1.5	24.13	24.20	-0.5	7,752	-0.01%
2018/01/25	7	24.81	26	24.75	24.60	-19	8,332	-0.23%
2018/01/24	16	23.63	6	23.63	24.00	10	8,182	0.12%
2018/01/22	10	23.75	0	0.00	23.55	10	7,906	0.13%
2018/01/19	5	24.20	0	0.00	24.35	5	7,803	0.06%
2018/01/18	2	23.83	0	0.00	23.85	2	7,725	0.03%
2018/01/16	17	24.81	15	25.05	24.75	2	7,543	0.03%
2018/01/15	0	0.00	20	24.89	24.90	-20	7,515	-0.27%
2018/01/12	7	25.08	12.3	25.40	24.90	-5.3	7,532	-0.07%
2018/01/11	45	25.32	13	25.51	25.20	32	7,472	0.43%
2018/01/10	12	25.33	19	25.33	25.30	-7	7,221	-0.10%
2018/01/09	7.2	24.53	34	25.16	24.80	-26.8	6,780	-0.40%
2018/01/08	74	25.04	86	25.15	24.85	-12	6,332	-0.19%
2018/01/05	7	23.22	14	23.25	23.50	-7	5,586	-0.13%
2018/01/04	5	21.55	11	21.75	21.50	-6	4,821	-0.12%
2018/01/03	5	21.75	15	22.30	21.90	-10	4,714	-0.21%
2018/01/02	24	22.12	6	22.42	22.00	18	4,589	0.39%

〈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

美好-富順券商分點個股進出
美好-富順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

美好-富順 券商分點個股進出 美好-富順 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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析