大成鋼 (2027)-群益金鼎-內湖券商分點個股進出

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
37.05
漲跌
▲0.10
漲幅
+0.27%
成交量
6,525張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/08	0	0.00	1	37.15	37.15	-1	6,657	-0.02%
2024/05/07	3	36.93	0	0.00	37.20	3	6,640	0.05%
2024/05/03	0	0.00	2.4	37.47	37.30	-2.4	6,538	-0.04%
2024/05/02	0	0.00	1	37.50	37.60	-1	6,489	-0.02%
2024/04/30	4	36.93	0	0.00	36.80	4	6,401	0.06%
2024/04/29	0	0.00	10.6	36.91	37.25	-10.6	6,371	-0.17%
2024/04/26	17	36.69	0	0.00	36.65	17	6,315	0.27%
2024/04/25	6	36.68	0	0.00	36.65	6	6,293	0.10%
2024/04/24	1	37.10	17	37.15	37.10	-16	6,260	-0.26%
2024/04/22	0	0.00	1	38.00	37.60	-1	6,242	-0.02%
2024/04/19	1	37.80	2	38.00	37.70	-1	6,156	-0.02%
2024/04/18	12	38.07	79	38.23	37.80	-67	5,910	-1.13%
2024/04/17	40	37.03	1	37.10	36.95	39	5,460	0.71%
2024/04/16	32	36.67	2	36.75	36.70	30	5,459	0.55%
2024/04/15	1	36.85	0.2	37.15	36.70	0.8	5,378	0.01%
2024/04/12	0	0.00	4	36.60	36.50	-4	5,281	-0.08%
2024/04/10	1	37.00	0	0.00	37.00	1	5,292	0.02%
2024/04/09	13	37.23	13	37.47	37.50	0	5,222	0.00%
2024/04/08	0	0.00	9.1	36.58	36.60	-9.1	5,021	-0.18%
2024/04/01	0	0.00	8.1	36.40	36.40	-8.1	4,908	-0.17%
2024/03/29	13	36.41	0	0.00	36.50	13	4,878	0.27%
2024/03/28	0	0.00	5	37.17	37.10	-5	4,763	-0.10%
2024/03/26	1	36.20	0	0.00	36.45	1	4,921	0.02%
2024/03/25	6	36.83	0	0.00	36.70	6	5,151	0.12%
2024/03/22	12	37.08	1	37.40	37.10	11	5,369	0.20%
2024/03/21	0	0.00	12	37.09	37.15	-12	5,672	-0.21%
2024/03/20	0	0.00	3	36.63	36.40	-3	6,326	-0.05%
2024/03/18	0	0.00	1	36.00	35.90	-1	6,169	-0.02%
2024/03/15	1	35.85	0	0.00	36.30	1	6,167	0.02%
2024/03/14	16	36.29	0	0.00	36.30	16	6,131	0.26%
2024/03/13	2	35.50	0	0.00	35.70	2	6,124	0.03%
2024/03/06	3	36.05	0	0.00	36.05	3	6,233	0.05%
2024/03/04	2	35.90	0	0.00	35.85	2	6,250	0.03%
2024/02/27	0.2	36.08	0	0.00	35.80	0.2	6,304	0.00%
2024/02/26	0.1	36.20	0	0.00	36.15	0.1	6,298	0.00%
2024/02/20	2.1	36.51	0	0.00	36.40	2.1	6,548	0.03%
2024/02/15	1	35.95	0	0.00	36.20	1	6,797	0.01%
2024/02/05	0	0.00	10	36.40	36.35	-10	6,770	-0.15%
2024/02/01	1	36.95	0	0.00	37.00	1	6,764	0.01%
2024/01/30	1	37.35	0	0.00	36.95	1	6,760	0.01%
2024/01/25	0	0.00	2	37.25	37.20	-2	6,835	-0.03%
2024/01/23	2	37.00	0	0.00	37.00	2	6,875	0.03%
2024/01/22	2	36.70	0	0.00	36.70	2	6,892	0.03%
2024/01/19	2	36.60	0	0.00	36.60	2	6,889	0.03%
2024/01/16	0	0.00	2	37.30	37.05	-2	6,790	-0.03%
2024/01/15	0	0.00	0.4	37.50	37.40	-0.4	6,745	-0.01%
2024/01/11	10	37.28	0	0.00	37.40	10	6,788	0.15%
2024/01/10	1	37.40	0	0.00	37.50	1	6,933	0.01%
2024/01/09	3.1	38.62	0	0.00	38.30	3.1	6,862	0.05%
2024/01/05	2	38.95	0	0.00	39.00	2	6,857	0.03%
2024/01/04	1	39.00	0	0.00	39.10	1	6,870	0.01%
2024/01/03	0	0.00	5	39.30	39.25	-5	6,890	-0.07%
2023/12/29	12	39.38	0	0.00	39.60	12	6,809	0.18%
2023/12/28	1	39.15	0	0.00	39.50	1	6,803	0.01%
2023/12/27	0.8	39.35	0	0.00	39.35	0.8	6,814	0.01%
2023/12/26	0	0.00	1	39.50	39.50	-1	6,754	-0.01%
2023/12/25	0	0.00	2	39.85	39.45	-2	6,760	-0.03%
2023/12/22	2	39.30	0	0.00	39.20	2	6,693	0.03%
2023/12/21	1	39.70	0	0.00	39.35	1	6,577	0.02%
2023/12/20	2	39.70	29	40.00	39.70	-27	6,433	-0.42%
2023/12/19	9	39.80	4	38.93	39.70	5	6,198	0.08%
2023/12/18	1	39.70	4	40.34	39.75	-3	5,956	-0.05%
2023/12/15	36	39.90	9	40.06	39.55	27	5,561	0.49%
2023/12/14	0	0.00	1	38.25	38.20	-1	4,839	-0.02%
2023/12/12	0	0.00	5	38.45	38.35	-5	5,345	-0.09%
2023/12/08	4	38.48	1.2	38.50	38.40	2.8	5,310	0.05%
2023/12/05	0	0.00	1	39.05	38.95	-1	5,154	-0.02%
2023/12/04	1	39.20	2	38.85	39.25	-1	5,231	-0.02%
2023/12/01	5	38.95	41	38.92	38.85	-36	5,216	-0.69%
2023/11/28	4	38.60	0	0.00	38.65	4	5,256	0.08%
2023/11/24	0	0.00	12.6	38.38	38.35	-12.6	5,258	-0.24%
2023/11/22	0	38.55	0.3	38.55	38.60	-0.3	5,234	-0.01%
2023/11/21	30	38.45	1.7	38.45	38.50	28.3	5,185	0.55%
2023/11/17	1	38.30	0.1	38.15	38.10	1	5,070	0.02%
2023/11/16	15	38.14	3	38.00	38.15	12	5,020	0.24%
2023/11/14	2	36.40	0	0.00	36.50	2	4,922	0.04%
2023/11/13	1	36.65	0	0.00	36.60	1	4,976	0.02%
2023/11/06	0	0.00	1	37.20	37.15	-1	5,629	-0.02%
2023/11/03	0	0.00	4	37.19	37.30	-4	5,708	-0.07%
2023/10/27	5	36.55	0	0.00	36.70	5	6,120	0.08%
2023/10/26	1.1	36.56	2	36.90	36.50	-0.9	6,374	-0.01%
2023/10/24	0.2	36.30	0	0.00	36.45	0.2	7,838	0.00%
2023/10/23	1	36.40	0	0.00	36.40	1	8,190	0.01%
2023/10/20	2	36.15	0	0.00	36.15	2	8,419	0.02%
2023/10/18	0	0.00	12	36.85	36.65	-12	8,901	-0.13%
2023/10/17	2	37.30	0	0.00	37.20	2	9,190	0.02%
2023/10/16	0	0.00	1	37.35	37.35	-1	9,295	-0.01%
2023/10/13	0	0.00	3.2	37.45	37.50	-3.2	9,418	-0.03%
2023/10/06	1	36.75	0	0.00	36.75	1	9,518	0.01%
2023/10/05	1	36.65	0	0.00	36.65	1	9,569	0.01%
2023/10/04	3	36.45	0	0.00	36.45	3	9,591	0.03%
2023/10/03	3	36.27	0	0.00	36.15	3	9,588	0.03%
2023/10/02	0.4	36.98	0	0.00	36.65	0.4	9,602	0.00%
2023/09/28	0	0.00	3	36.92	36.85	-3	9,642	-0.03%
2023/09/26	1	37.80	10	37.35	37.45	-9	9,665	-0.09%
2023/09/22	0	0.00	20	37.80	38.15	-20	9,667	-0.21%
2023/09/21	1	37.95	0	0.00	37.95	1	9,652	0.01%
2023/09/20	1	38.60	0	0.00	38.40	1	9,623	0.01%
2023/09/19	2	38.68	1	38.55	38.40	1	9,625	0.01%
2023/09/18	1.5	38.83	3	38.77	38.70	-1.5	9,616	-0.02%
2023/09/15	2	38.30	5	38.10	38.50	-3	9,394	-0.03%
2023/09/13	5	36.30	2	36.30	36.40	3	9,235	0.03%
2023/09/12	3.3	36.20	0	0.00	36.20	3.3	9,426	0.03%
2023/09/08	1	36.10	0	0.00	36.10	1	9,678	0.01%
2023/09/07	4	35.88	0	0.00	35.75	4	9,781	0.04%
2023/09/06	1	36.55	0	0.00	36.45	1	9,722	0.01%
2023/09/05	0	0.00	2	37.10	37.25	-2	9,727	-0.02%
2023/08/30	1	36.05	0	0.00	36.25	1	10,015	0.01%
2023/08/29	20	35.68	0	0.00	35.75	20	10,067	0.20%
2023/08/22	2	35.90	0	0.00	35.90	2	10,143	0.02%
2023/08/21	2	36.35	0	0.00	36.30	2	10,124	0.02%
2023/08/16	0	0.00	7	36.25	36.30	-7	10,040	-0.07%
2023/08/15	2.2	37.36	0	0.00	37.00	2.2	9,926	0.02%
2023/08/14	15	37.91	10	37.40	37.75	5	9,799	0.05%
2023/08/11	2	39.30	0	0.00	39.45	2	9,620	0.02%
2023/08/10	3	39.55	0	0.00	39.80	3	9,544	0.03%
2023/08/09	1	39.75	1	39.75	40.05	0	9,515	0.00%
2023/08/08	1	40.10	0	0.00	40.40	1	9,482	0.01%
2023/08/04	1	39.85	2	40.15	40.45	-1	9,448	-0.01%
2023/08/02	8	40.23	1	40.80	40.15	7	9,483	0.07%
2023/08/01	5	39.40	0	0.00	39.40	5	9,383	0.05%
2023/07/31	4	39.29	20	39.30	39.50	-16	9,346	-0.17%
2023/07/28	17	39.91	0	0.00	39.95	17	9,096	0.19%
2023/07/27	2	49.90	11.2	49.75	49.90	-9.2	8,302	-0.11%
2023/07/26	0	0.00	11	48.95	48.90	-11	7,702	-0.14%
2023/07/25	0	0.00	0.5	48.95	48.95	-0.5	7,395	-0.01%
2023/07/24	1	48.25	151	48.71	48.80	-150	7,187	-2.09%	大賣/鉅額交易
2023/07/21	15	48.70	0	0.00	48.70	15	7,075	0.21%
2023/07/20	0	0.00	5	49.13	49.45	-5	6,883	-0.07%
2023/07/19	3	47.58	0	0.00	47.80	3	6,469	0.05%
2023/07/18	10	47.80	0	0.00	47.95	10	6,483	0.15%
2023/07/10	0	0.00	8	47.30	47.10	-8	6,561	-0.12%
2023/07/07	6	47.18	2	46.90	47.15	4	6,701	0.06%
2023/07/05	0	0.00	100	48.11	48.05	-100	6,681	-1.50%
2023/06/28	0	0.00	2	47.60	47.55	-2	6,852	-0.03%
2023/06/27	0	0.00	10.2	47.99	47.45	-10.2	6,872	-0.15%
2023/06/26	0	0.00	0.1	47.39	47.60	-0.1	6,845	0.00%
2023/06/21	0	0.00	10	47.40	47.30	-10	6,845	-0.15%
2023/06/20	0	0.00	3	47.30	47.50	-3	6,847	-0.04%
2023/06/19	5	48.20	0	0.00	47.90	5	6,836	0.07%
2023/06/16	1	48.60	0	0.00	48.35	1	6,840	0.01%
2023/06/15	0	0.00	6.1	47.67	47.95	-6.1	6,728	-0.09%
2023/06/14	0	0.00	1.1	47.04	47.00	-1.1	6,682	-0.02%
2023/06/13	2	46.25	0	0.00	46.40	2	6,970	0.03%
2023/06/08	0	0.00	2.1	47.48	47.25	-2.1	8,588	-0.02%
2023/06/05	3	46.37	8	47.11	46.90	-5	8,690	-0.06%
2023/06/02	0.3	45.55	0	0.00	45.70	0.3	8,633	0.00%
2023/06/01	0	0.00	1	45.45	45.45	-1	8,797	-0.01%
2023/05/26	0.1	45.05	0	0.00	44.95	0.1	8,870	0.00%
2023/05/23	0.5	45.50	0	0.00	45.40	0.5	8,963	0.01%
2023/05/22	1	45.40	4	45.48	45.50	-3	8,960	-0.03%
2023/05/19	0	0.00	6	45.07	45.10	-6	9,005	-0.07%
2023/05/18	10	44.85	67.5	44.81	44.85	-57.5	8,996	-0.64%
2023/05/16	0	0.00	1	44.75	44.70	-1	9,368	-0.01%
2023/05/09	5	44.58	2	44.80	44.45	3	9,511	0.03%
2023/05/08	1	45.60	11	45.50	45.45	-10	9,438	-0.11%
2023/05/05	0	0.00	6	44.93	45.00	-6	9,411	-0.06%
2023/05/02	0	0.00	3	44.82	44.85	-3	9,999	-0.03%
2023/04/28	0	0.00	2	44.20	44.45	-2	10,123	-0.02%
2023/04/26	1.1	42.97	0	43.10	43.25	1.1	10,176	0.01%
2023/04/25	6.1	43.78	0	0.00	43.40	6.1	10,141	0.06%
2023/04/24	6	44.26	0	0.00	44.05	6	10,117	0.06%
2023/04/21	2	44.40	2	44.50	44.20	0	10,201	0.00%
2023/04/20	0	0.00	1	44.95	44.85	-1	10,184	-0.01%
2023/04/18	1	45.20	0	0.00	45.35	1	10,145	0.01%
2023/04/17	0	0.00	2	45.60	45.70	-2	10,104	-0.02%
2023/04/14	2	45.35	2	45.45	45.35	0	10,046	0.00%
2023/04/13	5	45.60	0.2	45.50	45.45	4.8	10,047	0.05%
2023/04/12	16	45.48	15	45.37	45.30	1	10,044	0.01%
2023/04/07	5	44.90	0	0.00	44.85	5	9,949	0.05%
2023/04/06	13	44.83	10	45.00	44.85	3	10,057	0.03%
2023/03/31	3	45.50	3	45.58	45.50	0	10,114	0.00%
2023/03/30	3	45.45	0	0.00	45.60	3	10,624	0.03%
2023/03/29	3	45.45	3	45.45	45.40	0	11,252	0.00%
2023/03/27	0	0.00	1	45.70	45.50	-1	12,350	-0.01%
2023/03/24	3	45.15	3	45.10	45.15	0	12,834	0.00%
2023/03/23	3	45.25	5	45.31	45.25	-2	13,167	-0.02%
2023/03/22	0	0.00	8	45.50	45.50	-8	13,439	-0.06%
2023/03/21	3	45.35	2	45.38	45.30	1	13,955	0.01%
2023/03/20	3	45.20	3	45.27	45.20	0	14,144	0.00%
2023/03/17	103	45.38	2	44.85	45.45	101	14,211	0.71%	大買/鉅額交易
2023/03/16	48.1	44.74	27	44.92	44.50	21.1	14,219	0.15%
2023/03/15	15.1	46.26	6	46.83	45.80	9.1	14,140	0.06%
2023/03/14	47.1	46.95	54	46.92	46.55	-7	14,124	-0.05%
2023/03/13	3	45.25	5	44.49	45.35	-2	13,791	-0.01%
2023/03/10	2	44.50	0	44.30	44.40	2	13,477	0.01%
2023/03/09	2	44.70	5	44.87	44.70	-3	13,485	-0.02%
2023/03/08	8	45.05	11	44.95	45.10	-3	13,415	-0.02%
2023/03/07	4	44.96	10.1	45.06	45.00	-6.1	13,319	-0.05%
2023/03/06	7	44.41	11	44.36	44.50	-4	13,125	-0.03%
2023/03/03	2	43.60	0	0.00	43.60	2	12,992	0.02%
2023/03/02	3	43.20	0	0.00	43.40	3	13,007	0.02%
2023/03/01	1	43.10	1	43.20	43.10	0	13,041	0.00%
2023/02/23	0	0.00	4	43.50	43.60	-4	13,118	-0.03%
2023/02/20	2	43.35	0	0.00	43.50	2	13,750	0.01%
2023/02/17	1	42.80	1	42.70	42.80	0	14,206	0.00%
2023/02/16	2	43.10	4	43.08	43.10	-2	14,818	-0.01%
2023/02/15	39	42.93	37	43.22	42.90	2	14,935	0.01%
2023/02/14	6	43.95	6	43.93	43.95	0	14,645	0.00%
2023/02/08	0	0.00	2	44.25	44.20	-2	14,944	-0.01%
2023/02/07	6	43.95	1	44.25	44.35	5	14,906	0.03%
2023/02/06	1	43.95	0	0.00	43.95	1	14,902	0.01%
2023/02/03	3	44.20	11	44.27	44.20	-8	14,902	-0.05%
2023/02/02	2	44.80	0	0.00	44.95	2	14,847	0.01%
2023/02/01	7	45.05	7	44.76	44.90	0	14,751	0.00%
2023/01/31	6	44.97	7	44.79	44.80	-1	14,533	-0.01%
2023/01/30	1.1	44.27	4	43.99	44.30	-3	14,397	-0.02%
2023/01/17	1	43.50	2	43.40	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	3	43.28	43.00	-3	14,298	-0.02%
2023/01/13	0	0.00	3	43.25	43.00	-3	14,313	-0.02%
2023/01/12	1	43.30	0	0.00	43.40	1	14,410	0.01%
2023/01/11	0	0.00	2	43.65	43.20	-2	14,393	-0.01%
2023/01/10	0	0.00	1	43.20	42.90	-1	14,346	-0.01%
2023/01/09	1	42.35	0	0.00	42.75	1	14,339	0.01%
2023/01/06	1	42.30	0	0.00	42.30	1	14,457	0.01%
2023/01/03	6	42.60	6	42.60	42.60	0	14,803	0.00%
2022/12/30	0	0.00	6	42.13	42.40	-6	14,786	-0.04%
2022/12/29	8	41.08	1	41.20	41.35	7	14,795	0.05%
2022/12/26	1	42.20	0	0.00	42.10	1	15,103	0.01%
2022/12/23	1	42.90	0	0.00	43.15	1	15,177	0.01%
2022/12/22	4	42.88	5	43.54	44.00	-1	15,033	-0.01%
2022/12/21	8	42.66	9	42.84	43.00	-1	14,606	-0.01%
2022/12/20	9	41.95	2	41.50	41.50	7	14,020	0.05%
2022/12/19	5	41.91	1	42.35	42.00	4	13,648	0.03%
2022/12/16	3	44.15	1	44.35	43.55	2	13,086	0.02%
2022/12/15	2	44.95	8	44.92	44.75	-6	12,606	-0.05%
2022/12/14	1	44.20	1	43.66	44.20	0	12,315	0.00%
2022/12/13	6	44.23	8	43.44	43.60	-2	12,024	-0.02%
2022/12/12	0	0.00	15	42.65	42.45	-15	11,484	-0.13%
2022/12/09	2	43.25	2	43.38	43.15	0	11,255	0.00%
2022/12/08	1	43.05	1	42.85	43.20	0	11,166	0.00%
2022/12/07	3	43.35	35	42.80	43.10	-32	11,063	-0.29%
2022/12/06	13	43.36	0	0.00	42.80	13	10,897	0.12%
2022/12/05	2	42.80	11	43.29	43.30	-9	10,634	-0.08%
2022/12/01	2	40.85	7	40.57	40.50	-5	10,017	-0.05%
2022/11/30	2	40.33	0	0.00	40.25	2	9,943	0.02%
2022/11/28	0	0.00	2	39.75	39.55	-2	9,958	-0.02%
2022/11/21	1	39.65	0	0.00	40.15	1	10,088	0.01%
2022/11/18	0	0.00	2	39.90	39.90	-2	10,079	-0.02%
2022/11/17	0	0.00	1	40.70	41.10	-1	9,984	-0.01%
2022/11/16	2	40.85	3	41.35	40.85	-1	9,873	-0.01%
2022/11/15	2	41.45	18.1	41.47	41.30	-16.1	9,570	-0.17%
2022/11/14	0	0.00	2	40.08	40.80	-2	9,242	-0.02%
2022/11/11	2	39.95	1	39.25	39.25	1	9,020	0.01%
2022/11/07	0	0.00	7	38.65	39.40	-7	10,501	-0.07%
2022/11/04	6	37.36	0	0.00	37.45	6	10,317	0.06%
2022/10/31	1	37.30	0	0.00	37.75	1	10,240	0.01%
2022/10/28	1	37.90	0	0.00	37.80	1	10,252	0.01%
2022/10/20	0	0.00	1	37.55	38.65	-1	10,581	-0.01%
2022/10/18	10	39.00	0	0.00	38.90	10	10,689	0.09%
2022/10/17	13	38.64	2	38.80	39.10	11	10,730	0.10%
2022/10/14	0	0.00	2	38.93	39.10	-2	10,733	-0.02%
2022/10/13	3	37.72	3	39.27	37.20	0	10,777	0.00%
2022/10/11	1	38.10	0	0.00	38.45	1	10,944	0.01%
2022/10/07	0	0.00	2.2	39.20	39.20	-2.2	10,890	-0.02%
2022/10/05	2	39.60	2	39.00	39.20	0	10,898	0.00%
2022/10/04	2	39.10	3	39.12	39.30	-1	10,783	-0.01%
2022/10/03	3	37.95	0	0.00	38.10	3	10,661	0.03%
2022/09/30	6	36.91	8	37.45	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	1.1	35.86	35.90	-1.1	10,539	-0.01%
2022/09/28	2	35.25	18	35.83	35.25	-16	10,558	-0.15%
2022/09/27	0.7	37.30	0	0.00	37.10	0.7	10,453	0.01%
2022/09/26	19	37.44	0	0.00	37.20	19	10,454	0.18%
2022/09/23	0	0.00	30	39.43	39.00	-30	10,523	-0.29%
2022/09/22	0	0.00	1	38.85	39.00	-1	10,588	-0.01%
2022/09/21	3	39.75	0	0.00	38.85	3	10,574	0.03%
2022/09/13	2	39.75	0	39.95	40.00	2	11,066	0.02%
2022/09/12	6	39.84	3	39.83	39.85	3	11,356	0.03%
2022/09/08	0	0.00	6	38.89	39.10	-6	11,407	-0.05%
2022/09/07	0	0.00	17	37.40	37.50	-17	11,508	-0.15%
2022/09/06	0	0.00	5	37.70	37.80	-5	11,585	-0.04%
2022/09/05	1	38.10	0	0.00	37.85	1	11,855	0.01%
2022/09/02	2	38.13	2	38.10	38.05	0	12,013	0.00%
2022/09/01	18	38.91	0	0.00	38.65	18	11,982	0.15%
2022/08/31	0	0.00	1.1	39.46	39.55	-1.1	11,877	-0.01%
2022/08/29	13	39.16	5	39.39	39.40	8	11,903	0.07%
2022/08/26	2	40.50	1	40.40	40.45	1	11,929	0.01%
2022/08/25	1	40.05	0	0.00	40.35	1	11,897	0.01%
2022/08/24	2	40.75	1	40.60	40.15	1	11,867	0.01%
2022/08/23	0	0.00	3	39.60	39.85	-3	11,826	-0.03%
2022/08/22	6	40.10	1	40.20	40.15	5	11,853	0.04%
2022/08/19	0	0.00	2	40.75	40.65	-2	11,942	-0.02%
2022/08/18	14	40.19	40	40.60	40.65	-26	11,930	-0.22%
2022/08/17	4	39.85	21	39.73	39.55	-17	11,527	-0.15%
2022/08/16	2	39.45	1	39.40	39.20	1	11,415	0.01%
2022/08/15	8	39.60	12	40.02	39.90	-4	11,331	-0.04%
2022/08/12	103	37.47	63.1	37.74	39.15	39.9	10,931	0.37%	大買/
2022/08/03	2	34.80	0	0.00	34.50	2	11,353	0.02%
2022/08/02	1	35.10	0	0.00	35.10	1	11,533	0.01%
2022/07/27	0	0.00	1	35.25	35.40	-1	11,856	-0.01%
2022/07/26	2	35.30	51	35.01	35.10	-49	12,006	-0.41%
2022/07/25	53	36.06	2	35.95	36.00	51	12,154	0.42%
2022/07/22	0	0.00	2	35.20	34.90	-2	12,173	-0.02%
2022/07/20	5	34.60	0	0.00	34.85	5	13,085	0.04%
2022/07/19	6	36.08	6	35.52	36.05	0	13,222	0.00%
2022/07/18	0	0.00	1	35.10	35.10	-1	13,270	-0.01%
2022/07/15	6	33.83	0	0.00	33.95	6	13,581	0.04%
2022/07/14	1	34.35	1	34.00	34.35	0	14,020	0.00%
2022/07/07	0	0.00	0	33.20	34.15	0	17,960	0.00%
2022/07/01	3	33.55	0	0.00	33.10	3	19,182	0.02%
2022/06/30	0	34.15	0	0.00	33.85	0	19,088	0.00%
2022/06/29	0	0.00	1	35.50	35.25	-1	19,044	-0.01%
2022/06/28	0	35.55	5	35.20	35.55	-5	19,123	-0.03%
2022/06/27	5	36.09	0	0.00	36.25	5	19,247	0.03%
2022/06/23	1	35.00	0	0.00	34.90	1	19,826	0.01%
2022/06/22	2	35.50	0	0.00	35.30	2	19,939	0.01%
2022/06/21	0	0.00	2	36.30	37.10	-2	20,052	-0.01%
2022/06/20	4	35.90	5	36.50	35.40	-1	20,063	0.00%
2022/06/17	9.5	38.03	9	38.34	38.05	0.5	20,080	0.00%
2022/06/16	3	38.83	20	39.00	38.55	-17	20,302	-0.08%
2022/06/15	1	40.05	0	0.00	40.05	1	20,177	0.00%
2022/06/14	19	40.01	11	40.04	40.10	8	20,186	0.04%
2022/06/13	3	41.77	1	41.70	41.55	2	20,189	0.01%
2022/06/09	1	43.50	0	0.00	43.50	1	20,501	0.00%
2022/06/02	2	43.10	1	43.05	43.05	1	23,276	0.00%
2022/05/30	0	0.00	6	43.72	43.95	-6	25,052	-0.02%
2022/05/27	6	43.35	0	0.00	43.30	6	25,972	0.02%
2022/05/26	0.4	43.51	0	0.00	43.10	0.4	27,434	0.00%
2022/05/25	2	43.90	2	43.80	44.00	0	28,106	0.00%
2022/05/24	0.1	44.25	0	0.00	44.10	0.1	28,713	0.00%
2022/05/23	2	44.65	2	44.30	44.75	0	29,280	0.00%
2022/05/20	0	0.00	1	44.10	44.00	-1	30,567	0.00%
2022/05/19	0	0.00	1	42.50	42.80	-1	32,307	0.00%
2022/05/18	1	44.40	0	0.00	44.35	1	32,193	0.00%
2022/05/17	2	43.80	1	43.50	43.40	1	32,340	0.00%
2022/05/16	0	0.00	4	43.91	43.40	-4	32,550	-0.01%
2022/05/13	0	0.00	1	43.65	44.05	-1	32,778	0.00%
2022/05/12	1	43.65	1	44.55	43.20	0	32,971	0.00%
2022/05/11	9	44.47	17	44.42	44.20	-8	33,247	-0.02%
2022/05/09	3	44.30	2	43.90	43.70	1	33,675	0.00%
2022/05/06	8	44.83	1	44.70	45.00	7	33,997	0.02%
2022/05/05	1	45.65	5	45.55	45.90	-4	34,340	-0.01%
2022/05/04	20	44.40	0	0.00	44.25	20	34,184	0.06%
2022/05/03	3	44.37	2	44.75	44.80	1	34,135	0.00%
2022/04/29	43	44.43	5	44.45	44.40	38	34,173	0.11%
2022/04/28	4	44.66	0	0.00	44.40	4	34,662	0.01%
2022/04/27	4	44.53	27	44.42	44.40	-23	34,657	-0.07%
2022/04/26	18	46.60	30	47.98	46.20	-12	34,331	-0.03%
2022/04/25	8	48.78	0	0.00	48.50	8	33,674	0.02%
2022/04/22	66	50.47	12	50.10	50.20	54	33,346	0.16%
2022/04/21	1	50.80	4	51.40	50.60	-3	33,109	-0.01%
2022/04/20	11	52.57	5	52.14	52.20	6	32,891	0.02%
2022/04/19	4	52.60	1	53.90	53.90	3	32,581	0.01%
2022/04/18	13	54.41	12	53.36	53.00	1	32,184	0.00%
2022/04/15	14	55.58	21	55.59	55.00	-7	31,634	-0.02%
2022/04/14	19	54.02	52	54.44	54.00	-33	30,359	-0.11%
2022/04/13	6	52.23	8	52.81	53.00	-2	29,278	-0.01%
2022/04/12	1	51.90	11.1	51.65	51.70	-10.1	28,859	-0.03%
2022/04/11	5	51.56	13	51.49	51.70	-8	28,640	-0.03%
2022/04/08	0	0.00	5.4	50.43	51.00	-5.4	28,184	-0.02%
2022/04/06	0	0.00	1	49.70	49.80	-1	27,734	0.00%
2022/03/31	0	0.00	2	49.15	49.00	-2	27,783	-0.01%
2022/03/30	7.2	49.13	0	0.00	49.35	7.2	27,849	0.03%
2022/03/29	5.1	49.30	0	0.00	49.00	5.1	27,771	0.02%
2022/03/28	5.2	49.70	3	49.83	49.95	2.2	27,694	0.01%
2022/03/25	0	0.00	50	51.76	52.20	-50	27,615	-0.18%
2022/03/24	2	51.90	7	51.64	51.70	-5	27,879	-0.02%
2022/03/23	3	51.00	0	0.00	51.20	3	28,176	0.01%
2022/03/22	0	0.00	1	51.10	50.90	-1	28,074	0.00%
2022/03/21	2	50.60	0	0.00	50.20	2	27,802	0.01%
2022/03/18	7	49.44	0	0.00	49.40	7	27,719	0.03%
2022/03/17	10	49.10	1	49.05	49.05	9	28,002	0.03%
2022/03/16	3	48.78	0	0.00	48.65	3	28,087	0.01%
2022/03/15	6	48.67	0	0.00	48.40	6	27,987	0.02%
2022/03/14	10	49.60	7	50.14	50.30	3	28,451	0.01%
2022/03/11	21	49.90	4	50.38	49.90	17	28,866	0.06%
2022/03/10	4	49.78	7	49.20	49.75	-3	28,819	-0.01%
2022/03/09	2	49.23	3	49.67	49.45	-1	28,546	0.00%
2022/03/08	35	52.79	27	52.44	50.10	8	27,909	0.03%
2022/03/07	22	52.23	43	52.71	52.70	-21	26,610	-0.08%
2022/03/04	1	53.50	10	53.70	53.30	-9	25,975	-0.03%
2022/03/03	3	53.47	0	0.00	53.70	3	25,921	0.01%
2022/03/02	7	53.44	21	53.73	53.30	-14	26,163	-0.05%
2022/03/01	42	54.46	24	53.98	53.10	18	25,806	0.07%
2022/02/25	21	52.38	11	52.21	52.40	10	25,171	0.04%
2022/02/24	9	50.28	2	50.10	50.00	7	24,996	0.03%
2022/02/23	20	52.68	6	52.57	52.20	14	24,477	0.06%
2022/02/22	6	52.50	19	52.57	51.50	-13	24,043	-0.05%
2022/02/21	17	52.83	56.1	52.93	53.00	-39.1	22,923	-0.17%
2022/02/18	5	49.30	1	49.30	49.35	4	21,290	0.02%
2022/02/17	6	48.65	7	48.61	48.70	-1	21,620	0.00%
2022/02/16	0	0.00	1	49.15	48.60	-1	21,735	0.00%
2022/02/15	6	49.45	2	49.65	48.85	4	22,306	0.02%
2022/02/14	2	48.90	1	48.30	49.00	1	23,658	0.00%
2022/02/11	22	49.29	3	49.48	49.00	19	23,657	0.08%
2022/02/10	16	49.12	18.6	49.17	49.05	-2.6	24,768	-0.01%
2022/02/09	30	48.47	8	48.97	48.50	22	26,164	0.08%
2022/02/08	6	47.93	25	47.86	48.05	-19	25,747	-0.07%
2022/02/07	3	46.13	16	46.15	47.50	-13	25,531	-0.05%
2022/01/26	0	0.00	5	43.98	44.10	-5	25,252	-0.02%
2022/01/25	15	44.60	5	44.46	44.20	10	25,659	0.04%
2022/01/24	6	44.83	4	44.53	44.70	2	26,549	0.01%
2022/01/21	10	45.88	47	45.69	45.55	-37	26,751	-0.14%
2022/01/20	20	43.80	5	45.19	45.45	15	26,341	0.06%
2022/01/19	6	44.03	0	0.00	43.70	6	26,647	0.02%
2022/01/18	3	44.50	0	0.00	44.35	3	26,715	0.01%
2022/01/17	1	44.00	0	0.00	44.20	1	26,777	0.00%
2022/01/14	18	44.48	0	0.00	44.25	18	27,100	0.07%
2022/01/13	15	45.17	5	45.21	45.15	10	27,489	0.04%
2022/01/12	0	0.00	1	44.50	44.55	-1	27,455	0.00%
2022/01/11	21	43.85	0	0.00	44.10	21	27,513	0.08%
2022/01/10	12	44.10	0	0.00	44.05	12	27,959	0.04%
2022/01/07	3	44.60	0	0.00	44.60	3	28,085	0.01%
2022/01/06	2	45.10	0	0.00	45.20	2	28,276	0.01%
2022/01/04	8	45.32	15	45.40	45.30	-7	28,811	-0.02%
2022/01/03	5	45.85	1	45.80	45.80	4	28,948	0.01%
2021/12/28	8	46.17	5	46.35	46.35	3	29,352	0.01%
2021/12/27	4	46.20	3	46.25	46.15	1	29,712	0.00%
2021/12/24	2	47.10	0	0.00	46.80	2	29,868	0.01%
2021/12/22	3	47.52	5	47.80	47.45	-2	30,262	-0.01%
2021/12/21	2	48.05	2	47.93	47.90	0	30,252	0.00%
2021/12/20	3	48.53	8.2	48.72	48.75	-5.2	30,013	-0.02%
2021/12/17	0	0.00	10	48.14	47.65	-10	29,641	-0.03%
2021/12/16	0	0.00	0.2	47.10	47.10	-0.2	29,247	0.00%
2021/12/14	4.1	47.43	0	0.00	46.70	4.1	29,633	0.01%
2021/12/13	3	47.73	2	48.20	47.90	1	29,623	0.00%
2021/12/10	4	47.73	0	0.00	47.00	4	29,509	0.01%
2021/12/09	0	0.00	2	47.30	47.30	-2	29,827	-0.01%
2021/12/08	9	47.99	15.2	48.12	47.60	-6.2	30,311	-0.02%
2021/12/07	3.2	47.90	17	47.32	47.95	-13.8	29,991	-0.05%
2021/12/06	1	46.20	1	46.70	46.20	0	29,525	0.00%
2021/12/03	2	46.33	4.6	46.48	46.20	-2.6	29,605	-0.01%
2021/12/02	3	46.28	5	46.00	46.30	-2	29,860	-0.01%
2021/12/01	0	0.00	5	45.60	46.20	-5	29,959	-0.02%
2021/11/30	7	46.15	0	0.00	46.05	7	30,063	0.02%
2021/11/29	4.2	46.40	11	46.44	46.20	-6.8	30,010	-0.02%
2021/11/26	8	47.83	25	47.96	47.75	-17	30,027	-0.06%
2021/11/25	19	47.98	16	47.58	47.65	3	29,704	0.01%
2021/11/24	9	47.18	13	47.50	47.05	-4	29,565	-0.01%
2021/11/23	10	45.70	16	45.86	45.65	-6	29,073	-0.02%
2021/11/22	7.4	43.81	11	43.93	44.65	-3.6	29,884	-0.01%
2021/11/19	28	44.26	1	43.75	43.70	27	30,030	0.09%
2021/11/18	5	44.65	28	44.64	44.55	-23	30,294	-0.08%
2021/11/16	12.1	46.03	514	45.59	45.45	-501.9	30,546	-1.64%	大賣/鉅額交易
2021/11/15	1	47.00	4	47.01	46.75	-3	30,484	-0.01%
2021/11/12	26.4	49.21	105	48.96	48.30	-78.6	31,117	-0.25%	大賣/
2021/11/11	351	48.85	34	48.91	49.40	317	31,100	1.02%	大買/鉅額交易
2021/11/10	9	46.71	15	46.95	46.75	-6	30,032	-0.02%
2021/11/09	65	47.33	121	47.41	46.90	-56	30,377	-0.18%	大賣/
2021/11/08	82	46.28	151	45.66	46.35	-69	29,604	-0.23%	大賣/
2021/11/05	21	42.25	3	42.15	42.15	18	28,942	0.06%
2021/11/04	0	0.00	13	42.22	42.55	-13	29,010	-0.04%
2021/11/03	1	40.60	15	41.13	41.75	-14	29,328	-0.05%
2021/11/02	20	41.26	20.2	40.67	40.30	-0.2	29,348	0.00%
2021/11/01	52	41.52	16.3	41.78	41.10	35.8	29,188	0.12%
2021/10/29	403	44.59	4	44.10	44.15	399	28,525	1.40%	大買/鉅額交易
2021/10/28	15	44.87	28	45.01	44.95	-13	28,490	-0.05%
2021/10/27	55	45.04	11.5	45.13	45.10	43.5	28,676	0.15%
2021/10/26	0	0.00	1	45.20	45.15	-1	28,861	0.00%
2021/10/22	1	45.05	0	0.00	45.05	1	30,261	0.00%
2021/10/21	0	0.00	11	45.85	46.30	-11	30,821	-0.04%
2021/10/19	1	44.50	0	0.00	44.50	1	31,961	0.00%
2021/10/18	15	45.48	30	46.00	45.00	-15	33,279	-0.05%
2021/10/15	12	44.87	0	0.00	44.90	12	34,479	0.03%
2021/10/14	0	0.00	1	44.80	44.75	-1	35,965	0.00%
2021/10/13	5	44.58	5	44.61	44.60	0	38,464	0.00%
2021/10/12	2	44.60	12	44.63	44.60	-10	39,356	-0.03%
2021/10/08	2	44.40	0	0.00	44.55	2	40,508	0.00%
2021/10/07	5	44.28	0	0.00	44.65	5	41,538	0.01%
2021/10/05	8	44.00	0	0.00	44.90	8	45,729	0.02%
2021/10/04	7	44.41	6	44.80	44.20	1	46,599	0.00%
2021/10/01	3	45.00	1	45.00	45.10	2	47,959	0.00%
2021/09/30	2	45.03	0	0.00	45.85	2	49,915	0.00%
2021/09/29	0	0.00	2	45.10	45.00	-2	51,403	0.00%
2021/09/28	10	44.98	0	0.00	45.00	10	53,570	0.02%
2021/09/27	9	45.43	14	46.08	45.30	-5	57,480	-0.01%
2021/09/24	6	45.80	16	46.03	45.70	-10	62,167	-0.02%
2021/09/23	1	45.75	29	45.77	45.80	-28	69,601	-0.04%
2021/09/22	13	45.63	6	45.68	45.75	7	76,836	0.01%
2021/09/17	9	48.00	3.3	48.17	47.75	5.7	80,788	0.01%
2021/09/16	2	48.38	0	0.00	48.40	2	82,968	0.00%
2021/09/15	24	48.46	3	48.55	48.75	21	83,489	0.03%
2021/09/14	13	49.33	0	0.00	49.30	13	84,968	0.02%
2021/09/13	2	50.20	12	50.11	50.50	-10	86,300	-0.01%
2021/09/10	0	0.00	2	49.20	48.75	-2	86,105	0.00%
2021/09/09	1	47.45	1	48.05	47.90	0	86,148	0.00%
2021/09/08	2	47.55	0	0.00	47.05	2	86,592	0.00%
2021/09/07	14	48.78	2	50.10	48.35	12	86,871	0.01%
2021/09/06	14	49.36	0	0.00	49.20	14	86,924	0.02%
2021/09/03	2	49.15	4	49.90	48.85	-2	87,286	0.00%
2021/09/02	7	48.87	3	48.60	48.60	4	87,905	0.00%
2021/09/01	14	50.58	6	50.48	50.20	8	88,583	0.01%
2021/08/31	4	50.44	6	50.38	50.60	-2	88,670	0.00%
2021/08/30	10	50.06	4	50.16	49.95	6	89,428	0.01%
2021/08/27	1	48.90	3	50.07	50.20	-2	90,186	0.00%
2021/08/26	20	50.27	10	51.16	49.00	10	90,929	0.01%
2021/08/24	5	46.70	4	47.35	48.35	1	93,545	0.00%
2021/08/23	2	47.80	3	47.57	47.70	-1	96,102	0.00%
2021/08/20	4	46.31	24	46.24	46.00	-20	97,374	-0.02%
2021/08/19	6	46.93	7	47.89	46.55	-1	98,081	0.00%
2021/08/18	29	46.16	13	46.36	48.55	16	98,353	0.02%
2021/08/17	19	48.03	2	47.10	47.00	17	97,910	0.02%
2021/08/16	2	50.40	6	50.50	50.40	-4	97,863	0.00%
2021/08/13	5	52.38	6.1	52.61	52.30	-1.1	98,613	0.00%
2021/08/12	1	51.70	4.1	52.32	53.50	-3.1	99,398	0.00%
2021/08/11	19	51.94	10	51.94	50.90	9	100,420	0.01%
2021/08/10	2	51.50	93	51.40	50.90	-91	99,818	-0.09%
2021/08/09	20	51.70	9	52.03	51.50	11	101,040	0.01%
2021/08/06	1	50.90	0	0.00	51.00	1	102,182	0.00%
2021/08/05	9	51.16	4	51.80	50.90	5	103,966	0.00%
2021/08/04	4	52.50	3	52.40	52.20	1	105,230	0.00%
2021/08/03	2	53.10	2	53.10	53.50	0	108,385	0.00%
2021/08/02	12	53.14	20	53.56	54.10	-8	110,971	-0.01%
2021/07/30	8	53.13	4	54.03	52.00	4	111,955	0.00%
2021/07/29	7	52.97	3	53.00	53.60	4	113,192	0.00%
2021/07/28	99	53.23	4	51.40	51.30	95	114,079	0.08%
2021/07/27	19	51.71	14	52.48	51.60	5	115,128	0.00%
2021/07/26	29	53.22	11	53.05	52.80	18	116,132	0.02%
2021/07/23	4	54.83	7	54.80	55.20	-3	116,839	0.00%
2021/07/22	21	54.95	5	56.08	53.60	16	116,605	0.01%
2021/07/21	16	59.83	19	58.96	56.50	-3	116,067	0.00%
2021/07/20	17	58.70	3	58.37	58.40	14	115,458	0.01%
2021/07/19	75	60.43	84	60.31	60.00	-9	115,103	-0.01%
2021/07/16	61	58.43	76	58.78	58.30	-15	115,684	-0.01%
2021/07/15	43	57.17	36	56.79	58.50	7	116,177	0.01%
2021/07/14	24.1	54.80	30	54.87	54.40	-6	116,278	-0.01%
2021/07/13	52.2	58.73	52	57.21	56.30	0.2	116,504	0.00%
2021/07/12	37	59.22	33	59.97	59.60	4	116,141	0.00%
2021/07/09	11	57.41	2	58.05	56.90	9	114,318	0.01%
2021/07/08	18	58.46	19	58.25	58.00	-1	115,233	0.00%
2021/07/07	36	58.36	36	57.23	57.10	0	114,284	0.00%
2021/07/06	15	60.07	23	61.09	59.50	-8	113,346	-0.01%
2021/07/05	49	60.97	25	61.72	60.50	24	112,774	0.02%
2021/07/02	44	61.30	35	61.66	59.90	9	112,517	0.01%
2021/07/01	89	61.03	70.3	60.51	60.30	18.7	110,796	0.02%
2021/06/30	206.1	61.41	156	61.29	59.50	50.1	106,551	0.05%	大買/大賣/
2021/06/29	263	55.50	296	55.20	57.90	-33	99,335	-0.03%	大買/大賣/
2021/06/28	103	51.70	74	51.10	52.70	29	92,252	0.03%	大買/
2021/06/25	61	48.67	85.1	48.42	47.95	-24.1	88,275	-0.03%
2021/06/24	10	46.62	8	47.65	46.50	2	86,098	0.00%
2021/06/23	40	47.48	36	48.31	45.80	4	85,332	0.00%
2021/06/22	29	47.49	43	47.17	48.00	-14	83,604	-0.02%
2021/06/21	4	44.28	1	44.00	43.80	3	81,795	0.00%
2021/06/18	42	45.59	20	46.05	45.50	22	81,400	0.03%
2021/06/17	18	45.96	18	46.42	45.95	0	80,959	0.00%
2021/06/16	22	46.67	9	46.79	45.75	13	80,404	0.02%
2021/06/15	6	46.00	14	46.74	47.05	-8	79,901	-0.01%
2021/06/11	19	46.24	17	46.49	45.95	2	79,516	0.00%
2021/06/10	9	45.42	17	46.45	46.55	-8	79,163	-0.01%
2021/06/09	35	46.60	77	46.79	45.75	-42	78,380	-0.05%
2021/06/08	9	48.22	6	48.41	47.80	3	77,628	0.00%
2021/06/07	16	47.29	11	47.92	47.60	5	77,228	0.01%
2021/06/04	56	48.80	61	49.41	48.60	-5	76,205	-0.01%
2021/06/03	19	49.29	55	49.67	48.80	-36	75,253	-0.05%
2021/06/02	146	49.55	87	50.05	49.05	59	74,534	0.08%	大買/
2021/06/01	36	46.35	47	46.82	47.90	-11	72,757	-0.02%
2021/05/31	70	48.01	75	48.09	46.00	-5	72,920	-0.01%
2021/05/28	196	44.45	132	44.72	44.95	64	70,381	0.09%	大買/大賣/
2021/05/27	19	41.30	10	41.80	40.90	9	69,091	0.01%
2021/05/26	0	0.00	4	40.53	40.70	-4	68,443	-0.01%
2021/05/25	5	39.92	0.2	39.50	39.75	4.9	67,979	0.01%
2021/05/24	16	40.10	15	40.23	40.20	1	67,863	0.00%
2021/05/21	9.1	39.90	9	39.41	40.30	0.1	67,958	0.00%
2021/05/20	9.1	40.20	1	39.85	39.50	8.1	66,983	0.01%
2021/05/19	6	40.48	4	40.66	41.50	2	65,721	0.00%
2021/05/18	0	0.00	4	37.00	37.75	-4	64,142	-0.01%
2021/05/17	23	34.60	12	34.37	34.35	11	63,937	0.02%
2021/05/14	52	39.26	46	37.66	37.40	6	62,629	0.01%
2021/05/13	51.1	39.63	81	39.39	39.35	-29.9	60,892	-0.05%
2021/05/12	22.2	45.14	5	46.02	43.70	17.2	58,931	0.03%
2021/05/11	42.5	51.38	39	53.83	48.55	3.5	57,459	0.01%
2021/05/10	53.2	52.61	84.4	52.09	53.00	-31.2	54,145	-0.06%
2021/05/07	21.3	48.85	75	48.90	49.40	-53.7	51,262	-0.10%
2021/05/06	115	48.67	146	48.59	49.45	-31	49,859	-0.06%	大買/大賣/
2021/05/05	66	46.69	33	46.05	45.95	33	48,126	0.07%
2021/05/04	40.3	45.14	55.2	45.83	43.70	-14.9	46,697	-0.03%
2021/05/03	42.2	50.17	37	49.92	48.45	5.2	45,015	0.01%
2021/04/29	4	47.55	26.4	48.18	48.00	-22.4	43,382	-0.05%
2021/04/28	20	46.68	57	47.16	46.45	-37	41,922	-0.09%
2021/04/27	32	48.22	9	49.67	47.85	23	41,642	0.06%
2021/04/26	15.5	46.81	53	47.06	48.70	-37.5	40,781	-0.09%
2021/04/23	37	47.68	32.5	46.62	45.70	4.5	39,893	0.01%
2021/04/22	95.5	51.59	108	51.25	48.30	-12.5	38,942	-0.03%	大賣/
2021/04/21	32	47.08	41	46.63	48.00	-9	35,741	-0.03%
2021/04/20	72	45.40	73	45.67	46.50	-1	34,540	0.00%
2021/04/19	118	45.64	38.5	45.70	46.05	79.5	33,267	0.24%	大買/
2021/04/16	123	42.09	102.3	42.25	41.90	20.7	31,918	0.06%	大買/大賣/
2021/04/15	25	40.87	40	40.53	40.15	-15	30,497	-0.05%
2021/04/14	57.5	40.38	50	40.94	39.95	7.5	30,141	0.02%
2021/04/13	23	40.23	5	40.95	39.55	18	28,521	0.06%
2021/04/12	48	40.44	67	40.56	40.80	-19	28,017	-0.07%
2021/04/09	36	39.10	17	39.66	38.50	19	26,927	0.07%
2021/04/08	85	39.48	94	39.84	39.35	-9	26,031	-0.03%
2021/04/07	60	36.99	102	36.78	37.85	-42	24,214	-0.17%	大賣/
2021/04/06	72	33.84	30.4	34.04	34.45	41.6	22,297	0.19%
2021/04/01	8	31.37	8	31.44	31.35	0	22,073	0.00%
2021/03/31	5	31.48	1	31.10	31.35	4	22,107	0.02%
2021/03/30	0	0.00	2.1	30.83	31.10	-2.1	21,953	-0.01%
2021/03/29	0	0.00	11	30.36	30.50	-11	22,022	-0.05%
2021/03/26	2	29.70	0	0.00	29.80	2	23,036	0.01%
2021/03/24	1	29.35	5	29.40	29.40	-4	24,143	-0.02%
2021/03/19	5	29.40	5	29.40	29.35	0	25,487	0.00%
2021/03/18	1	29.70	0	0.00	29.75	1	25,978	0.00%
2021/03/17	2	29.80	11	29.41	29.70	-9	26,973	-0.03%
2021/03/16	1	29.30	0	0.00	29.55	1	28,297	0.00%
2021/03/11	4	31.10	0	0.00	30.60	4	30,507	0.01%
2021/03/10	5	30.30	0	0.00	30.40	5	31,505	0.02%
2021/03/09	4	30.58	11	30.55	30.35	-7	32,527	-0.02%
2021/03/08	11	30.14	8	29.87	29.55	3	32,658	0.01%
2021/03/05	17	31.08	77	30.55	30.20	-60	32,969	-0.18%
2021/03/04	47	32.87	37	33.05	32.80	10	33,058	0.03%
2021/03/03	4	31.28	3	31.50	31.60	1	32,025	0.00%
2021/03/02	1	30.35	35	30.80	30.45	-34	33,205	-0.10%
2021/02/26	3	31.20	10	31.47	31.20	-7	33,433	-0.02%
2021/02/25	1	31.00	7	30.93	30.90	-6	33,046	-0.02%
2021/02/24	6	30.48	3	30.13	30.35	3	33,029	0.01%
2021/02/23	0	0.00	8	31.07	30.85	-8	32,714	-0.02%
2021/02/22	2	29.20	6	29.50	29.45	-4	32,028	-0.01%
2021/02/19	0	0.00	2	28.00	28.20	-2	31,837	-0.01%
2021/02/18	1	27.60	3	27.60	27.85	-2	31,859	-0.01%
2021/02/17	0	0.00	3	26.95	27.65	-3	31,818	-0.01%
2021/02/05	1	25.30	0	0.00	25.50	1	31,545	0.00%
2021/02/04	0	0.00	5	25.90	25.90	-5	31,699	-0.02%
2021/02/03	1	25.70	3	25.80	25.70	-2	31,928	-0.01%
2021/02/02	3	25.98	0	0.00	26.45	3	32,400	0.01%
2021/02/01	10	26.00	0	0.00	26.20	10	32,775	0.03%
2021/01/29	0	25.15	0	0.00	25.10	0	33,013	0.00%
2021/01/28	2	25.40	0	0.00	25.40	2	33,332	0.01%
2021/01/27	0	0.00	15	26.25	25.80	-15	33,894	-0.04%
2021/01/26	8	26.48	0	0.00	26.80	8	35,106	0.02%
2021/01/25	10	27.08	3	26.58	27.15	7	35,725	0.02%
2021/01/21	0	0.00	2	26.50	25.90	-2	36,365	-0.01%
2021/01/20	8	25.64	0	0.00	25.85	8	37,058	0.02%
2021/01/19	0	0.00	2	27.35	27.10	-2	36,744	-0.01%
2021/01/18	10	27.25	0	0.00	27.45	10	36,641	0.03%
2021/01/15	4	28.28	12	27.99	27.95	-8	36,487	-0.02%
2021/01/14	1	28.70	11	28.80	28.65	-10	36,265	-0.03%
2021/01/13	3	28.73	1	28.65	28.65	2	36,306	0.01%
2021/01/12	32	30.15	0	0.00	29.65	32	35,776	0.09%
2021/01/11	2	30.83	15	30.90	30.85	-13	35,532	-0.04%
2021/01/08	2	30.50	0	0.00	30.85	2	35,398	0.01%
2021/01/07	3	30.82	39	30.86	30.80	-36	35,250	-0.10%
2021/01/06	3	30.25	1	31.15	29.90	2	34,962	0.01%
2021/01/05	7	31.46	0	0.00	30.90	7	35,339	0.02%
2021/01/04	7	30.79	0	0.00	31.00	7	35,400	0.02%
2020/12/31	21	30.40	0	0.00	31.30	21	35,206	0.06%
2020/12/30	3	31.00	2	31.25	30.95	1	34,896	0.00%
2020/12/29	2	31.05	13	31.15	31.00	-11	34,474	-0.03%
2020/12/28	8	30.34	0	0.00	30.25	8	34,001	0.02%
2020/12/25	27	30.63	15	30.63	30.65	12	33,585	0.04%
2020/12/24	4	31.35	6	31.52	31.10	-2	33,198	-0.01%
2020/12/23	4	31.29	15	31.38	31.25	-11	32,986	-0.03%
2020/12/22	21	32.56	6	32.33	30.85	15	32,667	0.05%
2020/12/21	6	32.45	8	32.54	32.40	-2	31,440	-0.01%
2020/12/18	0	0.00	1	32.00	31.85	-1	30,695	0.00%
2020/12/17	1	31.60	1	32.15	32.00	0	30,285	0.00%
2020/12/16	4	31.95	1	31.95	32.00	3	29,947	0.01%
2020/12/15	7	31.64	0	0.00	30.95	7	29,343	0.02%
2020/12/14	0	30.90	2	31.18	30.90	-2	28,754	-0.01%
2020/12/11	7	32.20	10	33.31	31.35	-3	28,210	-0.01%
2020/12/10	11	33.06	25	32.79	32.10	-14	27,234	-0.05%
2020/12/09	21	32.24	23	32.12	32.00	-2	25,915	-0.01%
2020/12/08	19	31.07	9	30.86	31.10	10	25,320	0.04%
2020/12/07	27	31.96	14	32.00	31.00	13	24,861	0.05%
2020/12/04	54	30.29	34	30.32	30.60	20	23,494	0.09%
2020/12/03	79	29.12	62	29.00	29.20	17	22,316	0.08%
2020/12/02	3	28.07	4	27.90	27.80	-1	21,321	0.00%
2020/12/01	17	27.80	1	27.60	27.95	16	20,950	0.08%
2020/11/30	50	28.24	69.1	27.97	28.10	-19.1	20,195	-0.09%
2020/11/27	33	26.56	28	26.71	26.85	5	19,182	0.03%
2020/11/26	13	25.86	97	25.29	26.35	-84	18,505	-0.45%
2020/11/25	84	24.88	29	24.84	24.85	55	16,813	0.33%
2020/11/24	15	23.80	0	0.00	23.75	15	16,303	0.09%
2020/11/19	11	23.91	0	0.00	24.05	11	15,636	0.07%
2020/11/18	0	0.00	1	24.80	24.60	-1	15,415	-0.01%
2020/11/17	2	24.55	3	24.62	24.65	-1	15,220	-0.01%
2020/11/16	6	24.11	0	0.00	24.15	6	15,186	0.04%
2020/11/13	4	24.19	0	0.00	24.15	4	15,049	0.03%
2020/11/12	0	0.00	2	24.53	24.75	-2	14,918	-0.01%
2020/11/11	26.4	24.70	2	24.70	24.65	24.4	14,680	0.17%
2020/11/10	10	24.85	7	25.09	24.90	3	14,494	0.02%
2020/11/09	6	24.77	3	24.80	24.85	3	13,952	0.02%
2020/11/06	5.2	24.22	7	24.33	24.10	-1.8	13,465	-0.01%
2020/11/05	5	24.22	2	24.25	23.85	3	13,083	0.02%
2020/11/04	7	23.94	11.2	24.16	24.50	-4.2	12,721	-0.03%
2020/11/03	3	23.58	11	23.99	24.10	-8	12,087	-0.07%
2020/11/02	3	22.65	11	22.99	23.15	-8	10,669	-0.07%
2020/10/30	9.1	22.11	7.5	22.20	21.90	1.6	9,912	0.02%
2020/10/29	3	22.93	32	23.10	22.65	-29	9,077	-0.32%
2020/10/28	39	22.90	9	22.84	22.90	30	8,635	0.35%
2020/10/23	0	0.00	2	21.00	21.00	-2	7,646	-0.03%
2020/10/22	2	20.70	0	0.00	20.65	2	7,590	0.03%
2020/10/21	0	0.00	6	21.33	21.30	-6	7,424	-0.08%
2020/10/20	3	20.35	0.5	20.60	20.35	2.5	7,186	0.03%
2020/10/16	3	21.05	6	21.15	21.15	-3	7,049	-0.04%
2020/10/15	2	21.50	0	0.00	21.60	2	6,976	0.03%
2020/10/14	1	22.10	0	0.00	22.00	1	6,894	0.01%
2020/10/13	4	22.48	6	22.32	22.30	-2	6,791	-0.03%
2020/10/12	0	0.00	9	21.99	22.00	-9	6,033	-0.15%
2020/10/05	0	0.00	30	19.55	19.55	-30	5,856	-0.51%
2020/09/28	2	19.05	0	0.00	19.05	2	5,984	0.03%
2020/09/25	5	19.20	0	0.00	18.95	5	6,021	0.08%
2020/09/24	1	19.70	0	0.00	19.10	1	6,006	0.02%
2020/09/23	1	20.25	0	0.00	20.00	1	5,953	0.02%
2020/09/22	1	20.25	0	0.00	20.20	1	5,992	0.02%
2020/09/17	2	20.70	10	20.77	20.75	-8	6,786	-0.12%
2020/09/14	3	20.83	0	0.00	20.70	3	7,588	0.04%
2020/09/11	47	21.44	0	0.00	21.40	47	7,495	0.63%
2020/09/09	4	22.71	5	22.83	22.85	-1	7,234	-0.01%
2020/09/08	4	22.41	6	22.32	22.15	-2	7,240	-0.03%
2020/09/07	6	22.28	3	22.50	22.45	3	7,304	0.04%
2020/09/04	1	21.80	0	0.00	21.65	1	7,277	0.01%
2020/09/01	0	0.00	13	21.47	21.70	-13	7,186	-0.18%
2020/08/31	10	21.45	0	0.00	21.25	10	7,149	0.14%
2020/08/27	3	21.00	0	0.00	21.00	3	7,174	0.04%
2020/08/17	1	21.20	6	21.28	21.35	-5	7,102	-0.07%
2020/08/14	8	21.56	0	0.00	21.60	8	7,079	0.11%
2020/08/13	4	21.70	0	0.00	21.80	4	7,062	0.06%
2020/08/07	1	22.20	0	0.00	22.25	1	6,928	0.01%
2020/08/06	1	22.55	0	0.00	22.70	1	6,895	0.01%
2020/07/28	1	22.00	0	0.00	22.00	1	7,185	0.01%
2020/07/23	1	24.30	0	0.00	24.25	1	7,201	0.01%
2020/07/21	0	0.00	3	24.55	24.60	-3	7,340	-0.04%
2020/07/20	1	24.15	0	0.00	24.55	1	7,341	0.01%
2020/07/17	3	24.72	0	0.00	24.60	3	7,342	0.04%
2020/07/16	1	24.95	0	0.00	25.05	1	7,371	0.01%
2020/07/15	0	0.00	2	25.00	25.05	-2	7,408	-0.03%
2020/07/13	4	26.11	0	0.00	26.00	4	7,330	0.05%
2020/07/10	2	27.10	0	0.00	26.70	2	7,282	0.03%
2020/07/09	0	0.00	1	27.45	27.30	-1	7,226	-0.01%
2020/07/08	1	26.75	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0.1	26.80	0	0.00	26.80	0.1	7,175	0.00%
2020/07/03	3	26.60	1	26.80	26.85	2	7,334	0.03%
2020/07/02	5.1	27.00	0	0.00	26.95	5.1	7,345	0.07%
2020/07/01	12	26.99	0	0.00	27.10	12	7,375	0.16%
2020/06/30	1	27.00	3	26.97	27.10	-2	7,451	-0.03%
2020/06/29	0	0.00	6	26.12	26.35	-6	7,246	-0.08%
2020/06/24	5	25.65	0	0.00	26.05	5	6,930	0.07%
2020/06/23	23	25.30	0	0.00	25.40	23	6,650	0.35%
2020/06/22	3	26.07	0	0.00	25.25	3	6,309	0.05%
2020/06/19	8	26.13	0	0.00	26.00	8	6,023	0.13%
2020/06/11	5	27.50	0	0.00	27.55	5	5,802	0.09%
2020/06/10	10	27.68	0	0.00	27.65	10	5,761	0.17%
2020/06/09	25	27.88	0	0.00	27.80	25	5,891	0.42%
2020/06/08	2	27.40	0	0.00	27.40	2	5,930	0.03%
2020/06/03	0	0.00	1	27.50	27.40	-1	6,053	-0.02%
2020/05/28	5	27.90	2	27.78	27.45	3	6,074	0.05%
2020/05/26	0	0.00	0.5	27.25	27.30	-0.5	6,171	-0.01%
2020/05/25	2	27.00	0	0.00	27.00	2	6,216	0.03%
2020/05/22	0	0.00	20	27.40	27.00	-20	6,212	-0.32%
2020/05/21	1	26.95	0	0.00	26.95	1	6,149	0.02%
2020/05/20	1	26.90	0	0.00	26.85	1	6,132	0.02%
2020/05/19	5	25.80	0	0.00	25.80	5	6,072	0.08%
2020/05/18	3	25.40	0	0.00	25.40	3	6,049	0.05%
2020/05/15	5	25.80	0	0.00	25.55	5	6,073	0.08%
2020/05/12	2	26.85	0	0.00	26.80	2	6,009	0.03%
2020/05/06	4	27.15	0	0.00	27.05	4	5,794	0.07%
2020/05/04	10	26.62	5	26.85	27.50	5	5,677	0.09%
2020/04/30	10	26.70	0	0.00	26.65	10	5,504	0.18%
2020/04/28	10	26.35	4	26.68	26.30	6	5,407	0.11%
2020/04/20	2	25.95	0	0.00	26.25	2	5,288	0.04%
2020/04/14	0	0.00	1	25.55	25.55	-1	5,247	-0.02%
2020/04/07	1	24.30	0	0.00	24.10	1	5,091	0.02%
2020/04/06	0	0.00	1	24.20	24.30	-1	5,104	-0.02%
2020/04/01	1	25.85	0	0.00	25.00	1	5,046	0.02%
2020/03/27	1	27.05	0	0.00	26.70	1	5,279	0.02%
2020/03/25	10	27.40	0	0.00	27.20	10	5,748	0.17%
2020/03/11	0	0.00	31	30.08	30.35	-31	5,777	-0.54%
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/03/04	0	0.00	2	30.80	31.00	-2	5,778	-0.03%
2020/03/03	30	31.10	0	0.00	31.00	30	5,757	0.52%
2020/03/02	0	0.00	2	30.90	31.40	-2	5,709	-0.04%
2020/02/26	0	0.00	1	31.50	31.65	-1	5,528	-0.02%
2020/02/25	0	0.00	1	31.30	31.30	-1	5,461	-0.02%
2020/02/14	2	30.50	0	0.00	30.45	2	5,730	0.03%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/13	3	31.72	0	0.00	31.95	3	5,823	0.05%
2020/01/08	1	30.75	0	0.00	30.50	1	5,899	0.02%
2019/12/26	1	32.15	1	31.95	31.80	0	5,815	0.00%
2019/12/25	5	32.35	0	0.00	32.30	5	5,873	0.09%
2019/12/24	4	32.16	2	32.55	32.60	2	5,872	0.03%
2019/12/23	2	32.23	1	32.10	32.55	1	5,758	0.02%
2019/12/19	1	31.20	0	0.00	31.55	1	5,448	0.02%
2019/12/18	0	0.00	4	31.46	31.40	-4	5,345	-0.07%
2019/12/17	1	30.60	0	0.00	30.70	1	5,184	0.02%
2019/12/16	0	0.00	1	30.90	30.85	-1	5,103	-0.02%
2019/12/13	5	29.57	0	0.00	30.45	5	4,980	0.10%
2019/12/09	0	0.00	1	30.90	30.75	-1	4,738	-0.02%
2019/12/06	6	30.30	9	30.56	30.70	-3	4,670	-0.06%
2019/12/04	7	29.56	3	29.70	29.75	4	4,502	0.09%
2019/12/03	15	29.82	18	29.83	29.90	-3	4,430	-0.07%
2019/12/02	3	28.45	0	0.00	28.35	3	4,264	0.07%
2019/11/22	0	0.00	1	29.85	29.70	-1	4,231	-0.02%
2019/11/21	1	29.85	0	0.00	29.85	1	4,313	0.02%
2019/11/18	1	29.25	1	29.55	29.75	0	4,483	0.00%
2019/11/14	2	29.95	22	29.70	29.50	-20	4,530	-0.44%
2019/11/08	7	32.89	0	0.00	32.95	7	4,607	0.15%
2019/11/05	0	0.00	1	33.15	32.90	-1	4,697	-0.02%
2019/10/31	1	32.85	0	0.00	32.90	1	4,690	0.02%
2019/10/29	10	34.60	10	34.45	33.25	0	4,613	0.00%
2019/10/24	1	33.70	0	0.00	33.85	1	4,536	0.02%
2019/10/23	0	0.00	6	33.80	33.90	-6	4,556	-0.13%
2019/10/21	0	0.00	3	33.63	33.60	-3	4,619	-0.06%
2019/10/18	3	33.10	1	32.85	33.15	2	4,716	0.04%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/09	2	33.50	0	0.00	33.20	2	4,487	0.04%
2019/10/04	1	32.25	0	0.00	32.50	1	4,375	0.02%
2019/10/02	0	0.00	1	33.30	33.20	-1	4,308	-0.02%
2019/10/01	3	33.58	0	0.00	33.10	3	4,232	0.07%
2019/09/27	1	35.00	1	34.90	34.75	0	4,071	0.00%
2019/09/26	4	35.35	0	0.00	35.25	4	3,985	0.10%
2019/09/25	3	36.07	12	36.00	36.00	-9	3,866	-0.23%
2019/09/24	7	38.10	0	0.00	38.05	7	3,689	0.19%
2019/09/23	2	38.53	0	0.00	38.35	2	3,681	0.05%
2019/09/20	1	38.90	1	39.25	39.00	0	3,704	0.00%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/18	2	39.58	0	0.00	39.40	2	3,794	0.05%
2019/09/17	0	0.00	1	40.15	39.50	-1	3,932	-0.03%
2019/09/16	1	40.00	3	39.93	39.95	-2	4,111	-0.05%
2019/09/09	1	38.55	0	0.00	38.50	1	4,329	0.02%
2019/09/04	1	39.20	11	39.65	39.25	-10	4,457	-0.22%
2019/09/03	3	39.30	0	0.00	39.40	3	4,526	0.07%
2019/09/02	10	38.85	0	0.00	38.75	10	4,470	0.22%
2019/08/27	1	38.10	1	38.10	38.10	0	4,431	0.00%
2019/08/22	1	39.75	0	0.00	39.20	1	4,191	0.02%
2019/08/14	25	43.00	0	0.00	42.50	25	4,120	0.61%
2019/08/13	5	45.35	0	0.00	45.40	5	4,062	0.12%
2019/08/06	1	45.30	1	45.70	45.65	0	4,015	0.00%
2019/08/05	0	0.00	1	45.95	45.85	-1	4,033	-0.02%
2019/08/02	1	45.65	1	45.90	45.90	0	4,040	0.00%
2019/07/30	2	46.05	3	46.17	46.00	-1	4,175	-0.02%
2019/07/29	2	46.65	4	46.58	46.50	-2	4,351	-0.05%
2019/07/26	5	45.70	1	45.90	46.00	4	4,307	0.09%
2019/07/25	1	45.70	0	0.00	45.70	1	4,338	0.02%
2019/07/24	4	46.15	0	0.00	46.00	4	4,352	0.09%
2019/07/23	3	47.07	4	46.85	46.80	-1	4,290	-0.02%
2019/07/22	5	47.03	10	47.01	46.80	-5	4,266	-0.12%
2019/07/19	0	0.00	2	46.23	46.30	-2	4,152	-0.05%
2019/07/18	0	0.00	4	46.05	45.85	-4	4,170	-0.10%
2019/07/17	0	0.00	1	46.00	45.75	-1	4,206	-0.02%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/04	4	45.05	0	0.00	45.05	4	4,961	0.08%
2019/07/03	1	45.25	20	45.20	45.20	-19	5,084	-0.37%
2019/06/25	0	0.00	5	46.30	46.75	-5	5,301	-0.09%
2019/06/24	0	0.00	1	46.30	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	1	46.40	46.40	-1	5,328	-0.02%
2019/06/19	0	0.00	13	45.77	45.80	-13	5,252	-0.25%
2019/06/18	0	0.00	1	45.95	46.00	-1	5,337	-0.02%
2019/06/17	0	0.00	1	45.90	45.85	-1	5,770	-0.02%
2019/06/14	2	45.65	6	45.58	45.50	-4	5,918	-0.07%
2019/06/13	2	45.05	5	45.11	45.15	-3	5,961	-0.05%
2019/06/12	2	44.68	2	45.25	44.90	0	6,029	0.00%
2019/06/11	0	0.00	5	44.96	45.00	-5	6,142	-0.08%
2019/06/04	0	0.00	10	43.90	43.95	-10	6,114	-0.16%
2019/06/03	0	0.00	2	44.15	43.90	-2	6,154	-0.03%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/29	1	44.35	5	44.29	44.15	-4	6,355	-0.06%
2019/05/24	4	44.03	0	0.00	43.80	4	6,473	0.06%
2019/05/23	9	44.68	8	45.04	44.05	1	6,541	0.02%
2019/05/22	0	0.00	6	44.35	44.65	-6	6,421	-0.09%
2019/05/20	2	44.40	5	44.50	43.95	-3	6,497	-0.05%
2019/05/17	0	0.00	1	43.95	43.90	-1	6,483	-0.02%
2019/05/15	0	0.00	6	43.90	43.90	-6	6,684	-0.09%
2019/05/14	2	43.00	1	43.70	43.80	1	6,884	0.01%
2019/05/13	2	43.85	0	0.00	43.70	2	7,035	0.03%
2019/05/10	7	43.85	0	0.00	43.85	7	7,139	0.10%
2019/05/07	0	0.00	5	44.65	44.25	-5	7,231	-0.07%
2019/05/06	5	44.75	1	44.70	44.40	4	7,482	0.05%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/25	3	43.97	0	0.00	43.90	3	7,661	0.04%
2019/04/24	0	0.00	1	44.00	43.85	-1	7,751	-0.01%
2019/04/19	0	0.00	2	43.65	43.70	-2	8,131	-0.02%
2019/04/18	2	43.65	0	0.00	43.70	2	8,276	0.02%
2019/04/12	4	43.75	0	0.00	44.00	4	9,087	0.04%
2019/04/10	4	44.41	2	44.20	44.15	2	9,091	0.02%
2019/04/09	2	44.25	0	0.00	44.20	2	9,093	0.02%
2019/04/08	2	44.90	0	0.00	44.80	2	9,010	0.02%
2019/04/03	2	45.65	2	45.40	45.70	0	8,951	0.00%
2019/04/02	2	45.60	3	45.67	45.55	-1	9,222	-0.01%
2019/04/01	3	45.62	2	45.35	45.10	1	9,445	0.01%
2019/03/29	10	45.25	0	0.00	45.45	10	9,629	0.10%
2019/03/28	8	45.03	4	44.95	44.95	4	9,955	0.04%
2019/03/27	9	46.16	2	46.80	45.55	7	9,886	0.07%
2019/03/26	2	46.45	0	0.00	45.55	2	9,681	0.02%
2019/03/22	26	46.22	22	46.84	46.15	4	9,617	0.04%
2019/03/21	8	47.34	5	46.76	46.80	3	9,505	0.03%
2019/03/20	8	46.34	18	46.88	47.25	-10	9,335	-0.11%
2019/03/18	0	0.00	7	44.15	44.65	-7	8,758	-0.08%
2019/03/14	1	42.80	1	43.30	43.40	0	8,673	0.00%
2019/03/08	1	43.20	1	44.00	43.85	0	8,866	0.00%
2019/03/07	6	43.51	0	0.00	43.50	6	9,100	0.07%
2019/03/06	0	0.00	12	43.90	43.85	-12	9,303	-0.13%
2019/03/05	2	44.40	0	0.00	44.10	2	9,506	0.02%
2019/02/26	3	43.90	0	0.00	44.00	3	10,566	0.03%
2019/02/25	0	0.00	5	44.00	43.85	-5	10,606	-0.05%
2019/02/22	5	43.55	0	0.00	43.60	5	10,647	0.05%
2019/02/21	4	43.74	5	44.00	43.80	-1	10,561	-0.01%
2019/02/20	6	43.58	0	0.00	44.05	6	10,551	0.06%
2019/02/18	3	43.85	0	0.00	43.75	3	10,555	0.03%
2019/02/15	14	44.35	0	0.00	44.00	14	10,721	0.13%
2019/02/14	5	44.73	0	0.00	44.55	5	10,780	0.05%
2019/02/13	4	45.00	2.1	45.64	45.65	1.9	10,803	0.02%
2019/02/12	7	44.89	2	44.75	45.55	5	10,689	0.05%
2019/01/28	2	43.85	0	0.00	43.85	2	10,508	0.02%
2019/01/25	6	44.17	0	0.00	43.85	6	10,632	0.06%
2019/01/23	5	45.35	0	0.00	45.40	5	10,602	0.05%
2019/01/22	3	45.80	0	0.00	45.70	3	10,682	0.03%
2019/01/21	0	0.00	3	47.20	46.65	-3	10,850	-0.03%
2019/01/17	2	46.23	3	46.77	46.10	-1	11,343	-0.01%
2019/01/16	1	46.75	0	0.00	46.80	1	11,832	0.01%
2019/01/15	19	47.91	13	47.06	48.00	6	11,916	0.05%
2019/01/14	10	47.55	0	0.00	47.55	10	12,217	0.08%
2019/01/11	10	46.73	0	0.00	47.55	10	12,817	0.08%
2019/01/10	1	47.25	6	47.73	46.75	-5	13,226	-0.04%
2019/01/09	5	46.80	1	46.75	47.20	4	13,256	0.03%
2019/01/08	12	46.52	2	46.53	46.80	10	13,112	0.08%
2019/01/07	0	0.00	2	44.75	45.00	-2	12,778	-0.02%
2019/01/04	0	0.00	4	43.79	43.80	-4	12,633	-0.03%
2019/01/03	0	0.00	1	42.85	43.30	-1	12,793	-0.01%
2019/01/02	3	42.25	0	0.00	42.40	3	12,962	0.02%
2018/12/28	0	0.00	2	42.05	42.05	-2	13,152	-0.02%
2018/12/27	0	0.00	6	42.53	42.05	-6	13,354	-0.04%
2018/12/26	0	0.00	4	41.95	42.00	-4	13,706	-0.03%
2018/12/25	14	41.29	0	0.00	41.85	14	14,400	0.10%
2018/12/11	0	0.00	1	41.95	42.05	-1	17,110	-0.01%
2018/12/06	0	0.00	76.7	41.56	42.00	-76.7	17,399	-0.44%
2018/12/05	2	42.60	0	0.00	42.35	2	17,502	0.01%
2018/11/30	0	0.00	2	43.35	42.70	-2	17,586	-0.01%
2018/11/29	2	43.50	2	42.85	42.85	0	17,471	0.00%
2018/11/27	0	0.00	1	40.90	42.05	-1	17,497	-0.01%
2018/11/26	20	41.78	21	41.62	43.00	-1	17,106	-0.01%
2018/11/23	2	42.53	0	0.00	42.95	2	16,518	0.01%
2018/11/21	12	43.74	15	43.48	43.55	-3	16,659	-0.02%
2018/11/20	8	44.66	3	44.50	44.40	5	16,773	0.03%
2018/11/16	2	44.70	0	0.00	44.65	2	17,340	0.01%
2018/11/14	4	45.40	2	46.50	45.10	2	17,459	0.01%
2018/11/13	5	43.85	0	0.00	45.45	5	17,434	0.03%
2018/11/12	2	44.48	5	43.95	43.95	-3	17,616	-0.02%
2018/11/08	1	45.60	0	0.00	45.50	1	18,561	0.01%
2018/11/06	2	46.20	1	44.95	44.80	1	19,151	0.01%
2018/11/02	4	46.25	0	0.00	45.35	4	19,466	0.02%
2018/10/31	25	43.75	0	0.00	43.40	25	19,750	0.13%
2018/10/30	3	42.98	3	42.90	43.15	0	19,967	0.00%
2018/10/29	15	44.28	17	44.39	43.25	-2	19,877	-0.01%
2018/10/26	0	0.00	7	44.60	43.30	-7	19,683	-0.04%
2018/10/25	38	43.95	48	43.95	43.20	-10	19,475	-0.05%
2018/10/24	3	47.98	0	0.00	46.95	3	19,131	0.02%
2018/10/23	15	51.57	17	51.02	50.90	-2	18,589	-0.01%
2018/10/22	20	52.28	40	51.50	51.30	-20	18,459	-0.11%
2018/10/19	37	50.34	22	49.93	51.30	15	18,041	0.08%
2018/10/18	4	48.60	9	46.98	48.60	-5	17,362	-0.03%
2018/10/17	20	46.00	22	48.44	46.00	-2	16,799	-0.01%
2018/10/16	17	47.81	15	47.80	47.80	2	16,704	0.01%
2018/10/15	3	47.20	3	47.83	47.30	0	16,678	0.00%
2018/10/11	0	0.00	5	46.37	45.25	-5	16,853	-0.03%
2018/10/09	2	48.23	7	48.35	50.20	-5	16,566	-0.03%
2018/10/08	4	49.76	2	50.00	49.00	2	16,293	0.01%
2018/10/05	0	0.00	1	50.60	50.60	-1	16,074	-0.01%
2018/10/04	3	50.73	4	50.58	51.30	-1	15,838	-0.01%
2018/10/03	26	49.68	21.1	53.96	49.00	4.9	15,498	0.03%
2018/10/01	4	52.83	7.2	53.02	53.10	-3.2	14,804	-0.02%
2018/09/28	2	53.50	2	53.50	53.50	0	14,574	0.00%
2018/09/27	4	52.53	33.2	52.02	54.80	-29.2	14,303	-0.20%
2018/09/26	5	51.94	19	52.78	52.00	-14	14,006	-0.10%
2018/09/25	11	54.22	9	54.70	54.00	2	13,820	0.01%
2018/09/21	5	52.76	5	53.16	53.20	0	13,491	0.00%
2018/09/20	17	51.72	18	52.16	52.50	-1	13,152	-0.01%
2018/09/19	9	48.88	17	49.69	50.30	-8	12,459	-0.06%
2018/09/18	4	46.28	20	46.29	46.60	-16	11,924	-0.13%
2018/09/17	2	44.95	1	44.80	44.80	1	11,743	0.01%
2018/09/13	1	44.50	0	0.00	44.50	1	11,874	0.01%
2018/09/12	2	44.20	1	44.90	44.40	1	11,834	0.01%
2018/09/10	11	42.77	0	0.00	42.15	11	11,960	0.09%
2018/09/07	1	43.05	1	43.25	43.00	0	12,155	0.00%
2018/09/06	1	43.85	1	43.80	43.50	0	12,518	0.00%
2018/09/05	1	43.55	0	0.00	43.60	1	12,709	0.01%
2018/09/04	4	43.18	0	0.00	43.25	4	12,711	0.03%
2018/09/03	0	0.00	2	43.85	43.00	-2	12,843	-0.02%
2018/08/31	5	46.42	0	0.00	46.40	5	12,800	0.04%
2018/08/30	3	46.50	0	0.00	46.40	3	12,881	0.02%
2018/08/28	10	46.95	5	47.01	47.00	5	13,420	0.04%
2018/08/27	7	45.69	0	0.00	45.50	7	14,187	0.05%
2018/08/24	4	45.68	10	45.60	45.50	-6	14,879	-0.04%
2018/08/23	0	0.00	28	49.04	49.10	-28	14,732	-0.19%
2018/08/22	21	48.99	20	49.40	49.00	1	14,544	0.01%
2018/08/21	0	0.00	6	47.97	47.85	-6	14,216	-0.04%
2018/08/17	16	48.41	10	48.13	47.70	6	14,116	0.04%
2018/08/16	14	47.90	1	47.30	47.55	13	14,007	0.09%
2018/08/15	16	48.68	22	48.60	48.65	-6	13,820	-0.04%
2018/08/14	27	46.13	23	48.43	48.60	4	13,596	0.03%
2018/08/13	2	43.05	1	43.90	44.20	1	12,965	0.01%
2018/08/10	3	44.38	3	44.62	44.45	0	12,769	0.00%
2018/08/09	40	43.05	40	42.90	43.05	0	12,528	0.00%
2018/08/08	20	44.60	0	0.00	42.30	20	12,499	0.16%
2018/07/31	32	38.35	33	38.18	38.35	-1	12,712	-0.01%
2018/07/27	55	38.34	30	38.73	38.20	25	13,018	0.19%
2018/07/26	30	38.60	33	38.22	38.60	-3	13,125	-0.02%
2018/07/25	0	0.00	5	38.15	38.05	-5	13,286	-0.04%
2018/07/23	2	36.40	0	0.00	36.60	2	13,824	0.01%
2018/07/20	5	37.05	0	0.00	37.00	5	14,122	0.04%
2018/07/19	30	38.40	30	39.00	38.40	0	14,329	0.00%
2018/07/17	0	0.00	8	38.70	38.75	-8	15,220	-0.05%
2018/07/16	30	37.25	32	36.88	37.25	-2	15,097	-0.01%
2018/07/11	3	36.50	0	0.00	36.60	3	15,762	0.02%
2018/07/10	0	0.00	10	36.55	37.10	-10	15,879	-0.06%
2018/07/06	10	36.15	0	0.00	36.05	10	16,078	0.06%
2018/07/05	4	36.50	0	0.00	36.05	4	16,341	0.02%
2018/07/04	0	0.00	4	37.33	37.10	-4	16,748	-0.02%
2018/07/03	4	35.85	1	36.30	35.75	3	17,135	0.02%
2018/07/02	1	36.50	0	0.00	36.40	1	17,310	0.01%
2018/06/28	4	36.23	5	36.31	36.15	-1	18,103	-0.01%
2018/06/25	2	36.10	1	36.50	36.50	1	18,113	0.01%
2018/06/22	2	37.60	0	0.00	37.60	2	18,084	0.01%
2018/06/21	2	38.90	2	38.85	38.80	0	18,300	0.00%
2018/06/20	3	38.55	0	0.00	38.60	3	18,450	0.02%
2018/06/19	3	40.20	1	40.45	39.75	2	18,457	0.01%
2018/06/15	0	0.00	5	39.74	40.00	-5	18,233	-0.03%
2018/06/14	1	40.05	3	39.53	38.20	-2	17,948	-0.01%
2018/06/13	34	38.86	31	38.03	38.90	3	17,594	0.02%
2018/06/12	30	37.00	30	37.23	37.65	0	17,398	0.00%
2018/06/11	31	36.85	32	37.20	36.85	-1	17,491	-0.01%
2018/06/08	35	38.09	34	38.39	37.95	1	17,661	0.01%
2018/06/07	30	37.85	30	38.35	37.85	0	17,384	0.00%
2018/06/06	31	38.00	32	38.19	38.00	-1	17,431	-0.01%
2018/06/05	30	36.90	33	37.80	37.50	-3	17,499	-0.02%
2018/06/04	10	38.19	14	37.83	37.60	-4	17,321	-0.02%
2018/06/01	4	34.50	7	34.61	35.70	-3	16,652	-0.02%
2018/05/29	2	32.40	0	0.00	32.75	2	17,850	0.01%
2018/05/25	0	0.00	2	32.35	32.10	-2	18,965	-0.01%
2018/05/23	2	32.15	0	0.00	32.55	2	19,353	0.01%
2018/05/22	15	33.21	0	0.00	32.60	15	19,394	0.08%
2018/05/18	1	34.10	19	33.89	33.60	-18	19,370	-0.09%
2018/05/15	10	34.10	0	0.00	34.00	10	19,094	0.05%
2018/05/14	18	33.65	0	0.00	33.35	18	18,926	0.10%
2018/05/11	10	34.80	10	34.55	34.80	0	18,371	0.00%
2018/05/10	20	34.10	29	34.08	34.10	-9	18,209	-0.05%
2018/05/09	20	33.90	22	33.48	33.90	-2	18,001	-0.01%
2018/05/07	0	0.00	10	33.33	33.25	-10	17,972	-0.06%
2018/05/04	6	32.15	0	0.00	32.25	6	17,775	0.03%
2018/05/03	1	32.80	0	0.00	32.75	1	17,692	0.01%
2018/05/02	3	33.52	0	0.00	33.80	3	17,796	0.02%
2018/04/27	30	31.33	26	32.35	32.80	4	17,368	0.02%
2018/04/26	13	31.84	1	31.70	31.75	12	17,300	0.07%
2018/04/25	15	32.50	30	31.63	32.40	-15	17,058	-0.09%
2018/04/24	46	31.66	13	32.45	31.35	33	16,798	0.20%
2018/04/23	11	34.53	2	34.30	34.75	9	16,371	0.05%
2018/04/20	0	0.00	22	32.94	32.70	-22	15,968	-0.14%
2018/04/19	134	33.05	70	32.91	33.20	64	15,831	0.40%	大買/
2018/04/17	62	30.35	62	30.54	30.05	0	15,607	0.00%
2018/04/13	0	0.00	1	31.70	31.35	-1	16,144	-0.01%
2018/04/11	2	31.75	13	31.99	32.40	-11	17,304	-0.06%
2018/04/10	3	32.10	54	32.45	31.60	-51	17,095	-0.30%
2018/04/09	0	0.00	4	31.81	32.50	-4	16,695	-0.02%
2018/04/02	4	30.45	1	30.80	30.65	3	16,248	0.02%
2018/03/31	1	30.45	6	30.35	29.70	-5	15,958	-0.03%
2018/03/27	0	0.00	7	28.01	28.30	-7	15,603	-0.04%
2018/03/26	13	27.37	9	27.02	26.80	4	15,503	0.03%
2018/03/23	1	27.60	1	28.05	28.25	0	15,275	0.00%
2018/03/22	60	29.05	60	28.55	29.05	0	15,103	0.00%
2018/03/21	1	28.50	1	28.60	28.50	0	14,990	0.00%
2018/03/20	0	0.00	1	28.75	28.60	-1	14,864	-0.01%
2018/03/19	2	28.55	12	28.85	28.50	-10	14,709	-0.07%
2018/03/16	2	28.90	0	0.00	28.90	2	14,564	0.01%
2018/03/15	2	29.83	0	0.00	29.40	2	14,478	0.01%
2018/03/14	115	29.97	120	28.97	29.75	-5	14,263	-0.04%	大買/大賣/
2018/03/13	3	28.33	5	28.43	28.45	-2	13,827	-0.01%
2018/03/12	61	28.46	62	28.11	28.80	-1	13,710	-0.01%
2018/03/09	8	27.64	5	27.30	27.50	3	13,492	0.02%
2018/03/08	71	28.47	72	28.49	28.60	-1	13,144	-0.01%
2018/03/07	10	28.01	9	28.00	27.95	1	12,914	0.01%
2018/03/06	15	28.73	36	28.69	28.80	-21	12,618	-0.17%
2018/03/05	27	30.26	48	30.26	29.40	-21	12,248	-0.17%
2018/03/02	67	28.31	12	27.53	28.80	55	11,497	0.48%
2018/03/01	12	27.68	25	26.18	27.70	-13	10,438	-0.12%
2018/02/27	10	26.00	0	0.00	25.20	10	9,336	0.11%
2018/02/26	11	25.53	0	0.00	25.35	11	9,170	0.12%
2018/02/23	3	25.00	3	25.35	25.00	0	8,916	0.00%
2018/02/22	0	0.00	5	24.60	24.50	-5	8,601	-0.06%
2018/02/21	5	24.50	5	23.74	24.50	0	8,393	0.00%
2018/02/06	5	22.10	12	20.99	21.30	-7	8,053	-0.09%
2018/02/05	5	22.72	5	23.02	23.05	0	7,867	0.00%
2018/01/31	12	23.03	3	24.40	24.40	9	7,812	0.12%
2018/01/26	3	24.00	0	0.00	24.20	3	7,752	0.04%
2018/01/25	0	0.00	73	24.54	24.60	-73	8,332	-0.88%
2018/01/22	48	23.62	1	24.15	23.55	47	7,906	0.59%
2018/01/19	28	24.37	4	24.08	24.35	24	7,803	0.31%
2018/01/17	0	0.00	2	24.10	24.00	-2	7,678	-0.03%
2018/01/16	6	24.65	1	25.05	24.75	5	7,543	0.07%
2018/01/15	3	24.77	0	0.00	24.90	3	7,515	0.04%
2018/01/12	30	24.87	0	0.00	24.90	30	7,532	0.40%
2018/01/10	24	25.51	26	25.67	25.30	-2	7,221	-0.03%
2018/01/09	2	25.30	28	25.65	24.80	-26	6,780	-0.38%
2018/01/08	8	25.04	32	24.66	24.85	-24	6,332	-0.38%
2018/01/05	25	23.61	0	0.00	23.50	25	5,586	0.45%
2018/01/04	5	21.50	0	0.00	21.50	5	4,821	0.10%
2018/01/03	15	21.97	0	0.00	21.90	15	4,714	0.32%
2018/01/02	10	22.43	2	22.25	22.00	8	4,589	0.17%

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