大成鋼 (2027)-群益金鼎-新店券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成鋼 (2027)籌碼相關－群益金鼎-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/11/20	0	0.00	30	34.03	33.45	-30	7,295	-0.41%
2024/11/18	1	33.40	32	34.25	34.45	-31	6,480	-0.48%
2024/11/15	80	32.71	0	0.00	32.55	80	6,026	1.33%
2024/11/14	1	32.90	25	32.90	32.65	-24	5,903	-0.41%
2024/11/13	3	33.60	7	34.40	33.30	-4	5,812	-0.07%
2024/11/08	2	35.50	0	0.00	35.05	2	5,477	0.04%
2024/11/07	14.1	35.81	50	36.41	35.50	-35.9	5,377	-0.67%
2024/11/06	18	33.83	0	0.00	34.15	18	4,877	0.37%
2024/11/05	0	0.00	5	32.70	32.65	-5	4,715	-0.11%
2024/11/01	2	32.80	2.5	32.88	32.80	-0.5	4,972	-0.01%
2024/10/29	0	0.00	10	32.65	32.80	-10	5,214	-0.19%
2024/10/28	5	32.95	0	0.00	32.95	5	5,327	0.09%
2024/10/24	1.2	32.87	15	32.80	32.70	-13.8	5,534	-0.25%
2024/10/23	16	33.48	0	0.00	33.20	16	5,694	0.28%
2024/10/22	0.2	33.25	0	0.00	33.35	0.2	6,002	0.00%
2024/10/21	0	0.00	5	33.20	33.20	-5	6,247	-0.08%
2024/10/17	20.2	33.65	10	33.85	33.90	10.2	6,909	0.15%
2024/10/16	0	0.00	1	33.25	32.10	-1	7,078	-0.01%
2024/10/11	1	33.25	0	0.00	33.20	1	7,397	0.01%
2024/10/09	0	0.00	2	34.25	34.10	-2	7,370	-0.03%
2024/10/08	3	34.78	0	0.00	34.65	3	7,361	0.04%
2024/10/07	7	35.39	21	35.33	35.70	-14	7,349	-0.19%
2024/10/04	10	35.48	45	35.58	35.60	-35	7,383	-0.47%
2024/10/01	5	35.10	1	35.10	35.30	4	7,377	0.05%
2024/09/30	58	34.90	0	0.00	34.65	58	7,390	0.78%
2024/09/27	30	34.55	3	35.07	35.50	27	7,441	0.36%
2024/09/26	1	33.90	0	0.00	33.60	1	7,262	0.01%
2024/09/24	2	33.43	0	0.00	33.45	2	7,187	0.03%
2024/09/10	1	32.85	0	0.00	32.10	1	7,535	0.01%
2024/09/05	1	34.10	0	0.00	33.80	1	7,663	0.01%
2024/09/04	2	34.08	0	0.00	34.00	2	7,747	0.03%
2024/09/02	1	35.95	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	2	36.43	36.50	-2	7,898	-0.03%
2024/08/28	1	35.70	2	35.65	35.75	-1	7,875	-0.01%
2024/08/27	0	0.00	2	35.65	35.85	-2	7,945	-0.03%
2024/08/22	2	35.55	2.4	35.50	35.80	-0.4	8,110	-0.01%
2024/08/14	1	34.80	0	0.00	34.80	1	10,875	0.01%
2024/08/13	3	34.50	0	0.00	34.45	3	11,088	0.03%
2024/08/12	4	34.90	0	0.00	35.00	4	11,135	0.04%
2024/08/09	0	0.00	15	35.15	34.90	-15	11,199	-0.13%
2024/08/07	0	0.00	2	35.05	35.30	-2	11,195	-0.02%
2024/08/06	2	33.60	0	0.00	34.60	2	11,196	0.02%
2024/08/05	6	35.13	0	0.00	34.20	6	11,104	0.05%
2024/08/02	3	38.60	2	38.25	38.20	1	10,904	0.01%
2024/07/31	0	0.00	3	39.38	39.20	-3	10,639	-0.03%
2024/07/30	0.5	39.30	4	39.20	39.50	-3.5	10,558	-0.03%
2024/07/29	0	0.00	1	39.30	39.15	-1	10,517	-0.01%
2024/07/23	0	0.00	1	39.50	39.50	-1	10,265	-0.01%
2024/07/22	5	39.50	2	38.50	38.95	3	9,969	0.03%
2024/07/19	5	38.71	25	38.97	39.00	-20	9,743	-0.21%
2024/07/18	2	39.13	23.4	39.04	39.20	-21.4	9,635	-0.22%
2024/07/17	2	38.15	4	38.35	38.30	-2	9,208	-0.02%
2024/07/16	2	37.90	0	0.00	37.75	2	9,072	0.02%
2024/07/15	0	0.00	20	38.19	37.65	-20	9,209	-0.22%
2024/07/12	0.2	36.80	2	36.90	36.95	-1.8	9,406	-0.02%
2024/07/11	3	36.40	1	36.35	36.50	2	9,418	0.02%
2024/07/10	1	36.55	1	36.45	36.55	0	9,508	0.00%
2024/07/09	2	36.30	3	36.63	36.65	-1	9,578	-0.01%
2024/07/08	5	36.75	0	0.00	37.00	5	9,536	0.05%
2024/07/05	5	36.70	3	36.83	37.05	2	9,503	0.02%
2024/07/03	0	0.00	2	36.70	36.70	-2	9,763	-0.02%
2024/07/02	4	36.18	0	0.00	36.40	4	9,697	0.04%
2024/07/01	1	36.20	0	0.00	36.45	1	9,745	0.01%
2024/06/28	3	36.05	0	0.00	35.90	3	9,773	0.03%
2024/06/27	6	36.03	0	0.00	35.95	6	9,814	0.06%
2024/06/26	12	36.30	0	0.00	36.05	12	9,964	0.12%
2024/06/24	3	36.50	0	0.00	36.60	3	10,006	0.03%
2024/06/21	6	36.96	0	0.00	36.80	6	9,956	0.06%
2024/06/20	0	0.00	3.4	36.79	36.90	-3.4	9,754	-0.03%
2024/06/19	1	36.55	0	0.00	36.55	1	9,883	0.01%
2024/06/18	2	36.78	0	0.00	36.90	2	9,944	0.02%
2024/06/14	20	36.93	2	36.95	36.80	18	10,100	0.18%
2024/06/13	3	37.28	64	37.39	37.15	-61	10,046	-0.61%
2024/06/12	15	37.40	5	37.47	37.65	10	10,052	0.10%
2024/06/11	3	37.90	0	0.00	37.75	3	10,102	0.03%
2024/06/07	2	38.15	30	38.45	38.65	-28	10,058	-0.28%
2024/06/06	0	0.00	74	37.56	38.00	-74	9,981	-0.74%
2024/06/05	6.4	37.45	30	37.50	37.50	-23.6	9,939	-0.24%
2024/06/04	1	37.90	1	37.65	37.80	0	9,988	0.00%
2024/05/30	5	38.05	1	38.05	37.95	4	9,967	0.04%
2024/05/28	3	38.08	1	38.45	38.15	2	9,928	0.02%
2024/05/27	1	38.40	26.3	38.10	38.45	-25.3	9,781	-0.26%
2024/05/24	13.6	38.45	20	38.43	38.25	-6.4	9,652	-0.07%
2024/05/23	7	38.56	12	38.82	39.35	-5	9,528	-0.05%
2024/05/22	17	39.31	2	39.35	39.30	15	9,230	0.16%
2024/05/21	33	39.72	19	40.40	40.05	14	8,857	0.16%
2024/05/20	51	39.21	148	39.97	40.05	-97	8,250	-1.18%	大賣/
2024/05/17	4	37.59	11	37.88	37.95	-7	6,952	-0.10%
2024/05/16	0	0.00	7	37.34	37.45	-7	6,734	-0.10%
2024/05/14	0	0.00	3	36.95	36.95	-3	6,680	-0.04%
2024/05/10	0	0.00	1	37.10	37.15	-1	6,706	-0.01%
2024/05/09	2	36.75	0	0.00	36.65	2	6,672	0.03%
2024/05/07	11	36.92	0	0.00	37.20	11	6,640	0.17%
2024/05/06	0	0.00	2	37.45	37.15	-2	6,575	-0.03%
2024/05/02	1	36.90	9	37.36	37.60	-8	6,489	-0.12%
2024/04/30	3	36.80	0	0.00	36.80	3	6,401	0.05%
2024/04/29	0	0.00	7	37.05	37.25	-7	6,371	-0.11%
2024/04/26	0	0.00	1	36.70	36.65	-1	6,315	-0.02%
2024/04/25	3	36.75	0	0.00	36.65	3	6,293	0.05%
2024/04/24	1	37.20	11	37.30	37.10	-10	6,260	-0.16%
2024/04/23	0.9	37.80	2	37.95	37.80	-1.1	6,238	-0.02%
2024/04/22	121	37.84	0	0.00	37.60	121	6,242	1.94%	大買/鉅額交易
2024/04/19	29.2	37.46	2	38.33	37.70	27.2	6,156	0.44%
2024/04/18	29	37.93	26	38.23	37.80	3	5,910	0.05%
2024/04/17	0	0.00	28	37.12	36.95	-28	5,460	-0.51%
2024/04/16	11	36.95	0	0.00	36.70	11	5,459	0.20%
2024/04/15	0	0.00	2	37.25	36.70	-2	5,378	-0.04%
2024/04/12	1	36.40	0	0.00	36.50	1	5,281	0.02%
2024/04/11	3	36.67	0	0.00	36.65	3	5,268	0.06%
2024/04/10	2	37.10	0	0.00	37.00	2	5,292	0.04%
2024/04/09	0	0.00	11	37.49	37.50	-11	5,222	-0.21%
2024/04/03	1	36.30	3	36.50	36.10	-2	5,001	-0.04%
2024/04/02	3	36.23	0	0.00	36.10	3	4,885	0.06%
2024/03/29	4	36.69	5	36.50	36.50	-1	4,878	-0.02%
2024/03/28	5.1	37.05	7	36.99	37.10	-1.9	4,763	-0.04%
2024/03/27	5	36.65	0	0.00	36.65	5	4,780	0.10%
2024/03/26	4	36.33	8	36.47	36.45	-4	4,921	-0.08%
2024/03/25	3	36.50	16	36.58	36.70	-13	5,151	-0.25%
2024/03/22	14	37.32	0	0.00	37.10	14	5,369	0.26%
2024/03/21	1	36.90	1	37.10	37.15	0	5,672	0.00%
2024/03/20	5	36.60	6	36.49	36.40	-1	6,326	-0.02%
2024/03/14	2	36.50	1	36.40	36.30	1	6,131	0.02%
2024/03/13	3	35.55	0	0.00	35.70	3	6,124	0.05%
2024/03/08	3.8	35.56	0	0.00	35.45	3.8	6,111	0.06%
2024/03/07	0.8	35.80	0	0.00	35.85	0.8	6,149	0.01%
2024/03/06	0	0.00	2	36.15	36.05	-2	6,233	-0.03%
2024/03/04	4	35.90	0	0.00	35.85	4	6,250	0.06%
2024/03/01	3	36.00	0	36.05	36.05	3	6,279	0.05%
2024/02/27	2	35.80	0	0.00	35.80	2	6,304	0.03%
2024/02/26	0	0.00	2.2	36.25	36.15	-2.2	6,298	-0.03%
2024/02/21	1	36.35	0	0.00	36.30	1	6,463	0.02%
2024/02/19	1	36.60	0	0.00	36.75	1	6,756	0.01%
2024/02/05	0	0.00	0	36.55	36.35	0	6,770	0.00%
2024/02/02	0	0.00	3	36.80	36.80	-3	6,742	-0.04%
2024/01/24	1	37.45	1	37.35	37.25	0	6,855	0.00%
2024/01/23	0.1	36.90	0	0.00	37.00	0.1	6,875	0.00%
2024/01/17	0	0.00	4	36.65	36.50	-4	6,886	-0.06%
2024/01/15	3	37.55	3	37.35	37.40	0	6,745	0.00%
2024/01/11	0	0.00	6	37.43	37.40	-6	6,788	-0.09%
2024/01/10	11	37.70	3	37.40	37.50	8	6,933	0.12%
2024/01/09	3	38.43	8	38.35	38.30	-5	6,862	-0.07%
2024/01/05	0	0.00	3	38.95	39.00	-3	6,857	-0.04%
2024/01/04	13	38.97	18	38.90	39.10	-5	6,870	-0.07%
2024/01/03	6	39.30	2	39.30	39.25	4	6,890	0.06%
2023/12/29	10	39.38	2	39.40	39.60	8	6,809	0.12%
2023/12/28	12	39.38	0	0.00	39.50	12	6,803	0.18%
2023/12/27	1	39.15	5	39.19	39.35	-4	6,814	-0.06%
2023/12/26	2	39.50	8	39.49	39.50	-6	6,754	-0.09%
2023/12/25	2	39.90	36	39.83	39.45	-34	6,760	-0.50%
2023/12/22	10	39.20	5	39.25	39.20	5	6,693	0.07%
2023/12/21	0	0.00	10	39.60	39.35	-10	6,577	-0.15%
2023/12/20	30	39.95	5.3	39.83	39.70	24.7	6,433	0.38%
2023/12/19	8	39.19	0	0.00	39.70	8	6,198	0.13%
2023/12/18	10	39.82	25	40.01	39.75	-15	5,956	-0.25%
2023/12/15	23	40.03	43	39.85	39.55	-20	5,561	-0.36%
2023/12/13	6	38.07	4	38.20	38.00	2	5,071	0.04%
2023/12/12	0	0.00	6	38.40	38.35	-6	5,345	-0.11%
2023/12/11	1	38.45	8	38.45	38.40	-7	5,332	-0.13%
2023/12/08	13.2	38.37	2	38.25	38.40	11.2	5,310	0.21%
2023/12/07	0	0.00	7	38.84	38.80	-7	5,187	-0.13%
2023/12/06	3	39.20	3	39.30	39.15	0	5,176	0.00%
2023/12/05	0	0.00	0.2	38.90	38.95	-0.2	5,154	0.00%
2023/12/04	3	39.00	1.4	39.19	39.25	1.6	5,231	0.03%
2023/12/01	10	39.05	2	38.90	38.85	8	5,216	0.15%
2023/11/30	0	0.00	1	38.40	38.65	-1	5,124	-0.02%
2023/11/29	0	0.00	1	38.45	38.50	-1	5,235	-0.02%
2023/11/28	4	38.45	25.2	38.60	38.65	-21.2	5,256	-0.40%
2023/11/27	1	38.15	0	0.00	38.10	1	5,263	0.02%
2023/11/24	6	38.57	1	38.40	38.35	5	5,258	0.10%
2023/11/22	3.8	38.56	0	0.00	38.60	3.8	5,234	0.07%
2023/11/21	5	38.50	8	38.47	38.50	-3	5,185	-0.06%
2023/11/20	4	38.03	0	0.00	38.05	4	5,091	0.08%
2023/11/17	1	38.00	2	38.30	38.10	-1	5,070	-0.02%
2023/11/16	13.1	38.03	43	37.95	38.15	-29.9	5,020	-0.60%
2023/11/15	0	0.00	5	36.85	37.05	-5	4,845	-0.10%
2023/11/14	4	36.29	1.2	36.62	36.50	2.8	4,922	0.06%
2023/11/13	6	36.82	0	0.00	36.60	6	4,976	0.12%
2023/11/10	31	37.15	0	0.00	37.00	31	5,138	0.60%
2023/11/09	0	0.00	30	37.45	37.30	-30	5,274	-0.57%
2023/11/08	1	37.20	0	0.00	37.20	1	5,457	0.02%
2023/11/07	7	37.04	0	0.00	37.30	7	5,589	0.13%
2023/11/06	4	37.24	0	0.00	37.15	4	5,629	0.07%
2023/11/02	0	37.00	0	0.00	36.95	0	5,721	0.00%
2023/11/01	0	0.00	39	36.64	36.65	-39	5,768	-0.68%
2023/10/30	1	37.00	0	0.00	37.10	1	6,064	0.02%
2023/10/27	0	0.00	4	36.65	36.70	-4	6,120	-0.07%
2023/10/26	0.1	36.80	0	0.00	36.50	0.1	6,374	0.00%
2023/10/25	0	0.00	1	36.80	36.90	-1	7,181	-0.01%
2023/10/24	30	36.40	0	0.00	36.45	30	7,838	0.38%
2023/10/20	3.1	36.19	0	0.00	36.15	3.1	8,419	0.04%
2023/10/18	19	36.81	10.2	37.10	36.65	8.8	8,901	0.10%
2023/10/17	3	37.25	2.5	37.25	37.20	0.5	9,190	0.01%
2023/10/16	0	0.00	3	37.35	37.35	-3	9,295	-0.03%
2023/10/13	0	0.00	2	37.48	37.50	-2	9,418	-0.02%
2023/10/12	0	0.00	0.1	37.15	37.40	-0.1	9,474	0.00%
2023/10/11	0	0.00	7	37.18	37.35	-7	9,524	-0.07%
2023/10/06	0	0.00	7	36.70	36.75	-7	9,518	-0.07%
2023/10/05	2	36.53	0	0.00	36.65	2	9,569	0.02%
2023/10/04	2	36.00	0	0.00	36.45	2	9,591	0.02%
2023/10/03	32	36.28	0	0.00	36.15	32	9,588	0.33%
2023/10/02	1	36.80	0	0.00	36.65	1	9,602	0.01%
2023/09/28	1	36.80	0	0.00	36.85	1	9,642	0.01%
2023/09/27	10	36.91	0.2	37.15	36.95	9.8	9,641	0.10%
2023/09/26	16	37.50	0	0.00	37.45	16	9,665	0.17%
2023/09/25	1	38.00	1	38.10	38.00	0	9,676	0.00%
2023/09/22	0	0.00	7	38.15	38.15	-7	9,667	-0.07%
2023/09/21	6	38.15	4	38.15	37.95	2	9,652	0.02%
2023/09/20	1	38.40	2	38.60	38.40	-1	9,623	-0.01%
2023/09/19	9	38.48	0	0.00	38.40	9	9,625	0.09%
2023/09/18	7	38.84	0	0.00	38.70	7	9,616	0.07%
2023/09/15	3.6	38.20	23	37.65	38.50	-19.4	9,394	-0.21%
2023/09/14	0.4	36.80	3	36.70	36.75	-2.6	9,158	-0.03%
2023/09/13	1	36.25	0	0.00	36.40	1	9,235	0.01%
2023/09/11	3.8	36.13	3	36.05	36.05	0.8	9,635	0.01%
2023/09/07	7	35.81	0	0.00	35.75	7	9,781	0.07%
2023/09/06	10	36.55	2	36.90	36.45	8	9,722	0.08%
2023/09/04	3	36.90	0.2	37.25	37.20	2.8	9,828	0.03%
2023/08/31	4	36.56	0	0.00	36.30	4	9,783	0.04%
2023/08/30	2	36.00	8	36.00	36.25	-6	10,015	-0.06%
2023/08/29	2	35.68	0	0.00	35.75	2	10,067	0.02%
2023/08/25	1	36.15	0	0.00	35.90	1	10,129	0.01%
2023/08/24	0.1	36.00	0	0.00	35.95	0.1	10,120	0.00%
2023/08/23	1	35.85	0	0.00	35.95	1	10,120	0.01%
2023/08/22	11.2	35.95	1	35.85	35.90	10.2	10,143	0.10%
2023/08/21	1	36.50	0	0.00	36.30	1	10,124	0.01%
2023/08/18	2	37.08	3	37.10	37.00	-1	10,110	-0.01%
2023/08/17	2	35.60	0	0.00	36.45	2	10,050	0.02%
2023/08/16	11	36.09	0	0.00	36.30	11	10,040	0.11%
2023/08/15	13	37.47	5	37.15	37.00	8	9,926	0.08%
2023/08/14	4	37.70	0	0.00	37.75	4	9,799	0.04%
2023/08/11	3	39.03	1.3	39.17	39.45	1.7	9,620	0.02%
2023/08/10	4	39.53	0	0.00	39.80	4	9,544	0.04%
2023/08/09	1	39.80	0	0.00	40.05	1	9,515	0.01%
2023/08/07	1	40.10	0	0.00	40.50	1	9,485	0.01%
2023/08/02	1.1	40.26	8	40.28	40.15	-7	9,483	-0.07%
2023/08/01	3	39.42	0	0.00	39.40	3	9,383	0.03%
2023/07/31	17	39.25	1	39.65	39.50	16	9,346	0.17%
2023/07/28	20	39.94	37	39.86	39.95	-17	9,096	-0.19%
2023/07/27	16.1	49.58	6	49.61	49.90	10.1	8,302	0.12%
2023/07/26	3	48.95	11	48.95	48.90	-8	7,702	-0.10%
2023/07/25	5	48.90	0	0.00	48.95	5	7,395	0.07%
2023/07/24	2	48.65	5	48.75	48.80	-3	7,187	-0.04%
2023/07/21	13.1	48.69	11	48.48	48.70	2.1	7,075	0.03%
2023/07/20	5.1	49.38	44	49.38	49.45	-38.9	6,883	-0.57%
2023/07/19	1	47.55	1	47.65	47.80	0	6,469	0.00%
2023/07/18	2	47.60	0.3	47.70	47.95	1.8	6,483	0.03%
2023/07/17	7	47.90	0	0.00	48.00	7	6,400	0.11%
2023/07/14	30.1	47.83	0	0.00	47.75	30.1	6,419	0.47%
2023/07/13	1.2	47.55	0	47.45	47.45	1.2	6,444	0.02%
2023/07/12	2	46.93	1	47.00	47.00	1	6,470	0.02%
2023/07/10	0	0.00	31.5	47.30	47.10	-31.5	6,561	-0.48%
2023/07/07	3	47.20	0	0.00	47.15	3	6,701	0.04%
2023/07/06	10	47.76	0	0.00	47.50	10	6,724	0.15%
2023/07/05	6	48.14	0	0.00	48.05	6	6,681	0.09%
2023/07/04	10.2	48.05	0	0.00	48.20	10.2	6,685	0.15%
2023/07/03	5	47.95	0	0.00	47.95	5	6,792	0.07%
2023/06/30	10	47.40	2	47.35	47.40	8	6,819	0.12%
2023/06/29	11	47.57	0	0.00	47.35	11	6,857	0.16%
2023/06/27	2	47.45	4.6	47.90	47.45	-2.6	6,872	-0.04%
2023/06/26	2.4	47.07	0	0.00	47.60	2.4	6,845	0.04%
2023/06/21	5	47.35	0	0.00	47.30	5	6,845	0.07%
2023/06/20	2	47.35	9	47.33	47.50	-7	6,847	-0.10%
2023/06/16	0	0.00	15	48.47	48.35	-15	6,840	-0.22%
2023/06/15	0.4	47.70	23	47.72	47.95	-22.6	6,728	-0.34%
2023/06/14	0	0.00	9.5	46.93	47.00	-9.5	6,682	-0.14%
2023/06/13	7.1	46.49	10	46.44	46.40	-2.9	6,970	-0.04%
2023/06/12	4	47.26	24	46.94	46.95	-20	7,263	-0.28%
2023/06/09	3.1	47.17	2	47.40	47.40	1.1	8,323	0.01%
2023/06/08	9.1	47.22	2.1	47.11	47.25	7	8,588	0.08%
2023/06/07	11	46.98	5	47.00	47.00	6	8,554	0.07%
2023/06/06	4.1	46.90	0	0.00	46.90	4.1	8,634	0.05%
2023/06/05	5	46.57	2	47.10	46.90	3	8,690	0.03%
2023/06/02	0	0.00	3	45.75	45.70	-3	8,633	-0.03%
2023/06/01	2	45.25	0	0.00	45.45	2	8,797	0.02%
2023/05/29	0	0.00	2	45.18	45.25	-2	8,852	-0.02%
2023/05/26	0	0.00	6	45.05	44.95	-6	8,870	-0.07%
2023/05/25	0	0.00	5	45.28	45.20	-5	8,903	-0.06%
2023/05/24	0	0.00	6	45.38	45.60	-6	8,931	-0.07%
2023/05/23	1	45.65	0	0.00	45.40	1	8,963	0.01%
2023/05/19	2.6	45.14	1	45.05	45.10	1.6	9,005	0.02%
2023/05/18	0	0.00	6	44.75	44.85	-6	8,996	-0.07%
2023/05/17	1	44.60	3	44.75	44.70	-2	9,283	-0.02%
2023/05/16	6	44.60	13	44.70	44.70	-7	9,368	-0.07%
2023/05/15	0	0.00	0	44.10	44.05	0	9,356	0.00%
2023/05/12	5	44.12	0	0.00	43.90	5	9,421	0.05%
2023/05/11	5	44.12	0	0.00	44.35	5	9,425	0.05%
2023/05/10	0	0.00	0	44.60	44.60	0	9,459	0.00%
2023/05/09	6	44.47	1	44.65	44.45	5	9,511	0.05%
2023/05/08	8	45.44	9	45.46	45.45	-1	9,438	-0.01%
2023/05/05	2	44.95	15	44.95	45.00	-13	9,411	-0.14%
2023/05/03	0	0.00	4	44.65	44.55	-4	9,806	-0.04%
2023/05/02	6	44.80	0	0.00	44.85	6	9,999	0.06%
2023/04/27	0	0.00	5.1	43.90	43.85	-5.1	10,157	-0.05%
2023/04/26	3	43.08	0	0.00	43.25	3	10,176	0.03%
2023/04/25	3	43.47	0	0.00	43.40	3	10,141	0.03%
2023/04/24	0	0.00	5	44.05	44.05	-5	10,117	-0.05%
2023/04/21	14.1	44.35	1	44.30	44.20	13.1	10,201	0.13%
2023/04/20	7	44.94	1	45.00	44.85	6	10,184	0.06%
2023/04/19	7	45.07	0	0.00	45.05	7	10,215	0.07%
2023/04/18	1	45.45	1	45.20	45.35	0	10,145	0.00%
2023/04/17	0	0.00	9	45.70	45.70	-9	10,104	-0.09%
2023/04/14	1	45.40	0	0.00	45.35	1	10,046	0.01%
2023/04/13	2	45.50	0	0.00	45.45	2	10,047	0.02%
2023/04/12	9	45.39	0	0.00	45.30	9	10,044	0.09%
2023/04/10	1	44.95	0	0.00	44.90	1	9,940	0.01%
2023/04/07	1	44.90	3	44.90	44.85	-2	9,949	-0.02%
2023/04/06	14	44.96	0	0.00	44.85	14	10,057	0.14%
2023/03/28	3	45.58	0	0.00	45.35	3	11,750	0.03%
2023/03/24	5	45.30	3	45.15	45.15	2	12,834	0.02%
2023/03/22	0	0.00	1	45.50	45.50	-1	13,439	-0.01%
2023/03/21	0	0.00	2	45.45	45.30	-2	13,955	-0.01%
2023/03/20	7	45.34	0	0.00	45.20	7	14,144	0.05%
2023/03/17	1	44.95	11	44.97	45.45	-10	14,211	-0.07%
2023/03/16	20.1	44.69	4	45.05	44.50	16.1	14,219	0.11%
2023/03/15	4	46.39	4	46.21	45.80	0	14,140	0.00%
2023/03/14	16	46.98	19	46.98	46.55	-3	14,124	-0.02%
2023/03/13	0.9	45.35	6	44.28	45.35	-5.1	13,791	-0.04%
2023/03/10	0	44.40	0	0.00	44.40	0	13,477	0.00%
2023/03/09	2	45.20	2	44.75	44.70	0	13,485	0.00%
2023/03/08	0	0.00	20	45.05	45.10	-20	13,415	-0.15%
2023/03/07	2	45.05	2	44.55	45.00	0	13,319	0.00%
2023/03/06	6	44.30	18	44.44	44.50	-12	13,125	-0.09%
2023/03/03	11	43.51	0	0.00	43.60	11	12,992	0.08%
2023/03/02	3	43.23	5	43.30	43.40	-2	13,007	-0.02%
2023/03/01	4	43.35	0	0.00	43.10	4	13,041	0.03%
2023/02/24	1	43.50	0	0.00	43.50	1	13,046	0.01%
2023/02/23	1	43.45	0	0.00	43.60	1	13,118	0.01%
2023/02/22	2	43.20	3	43.15	43.20	-1	13,291	-0.01%
2023/02/21	0	0.00	1	43.40	43.45	-1	13,412	-0.01%
2023/02/20	0	0.00	2	43.40	43.50	-2	13,750	-0.01%
2023/02/17	2	42.70	0	0.00	42.80	2	14,206	0.01%
2023/02/15	12	43.35	0	0.00	42.90	12	14,935	0.08%
2023/02/13	8	44.08	0	0.00	44.15	8	14,664	0.05%
2023/02/10	0	0.00	1	44.30	43.80	-1	14,750	-0.01%
2023/02/09	1	44.35	29	44.48	44.40	-28	14,925	-0.19%
2023/02/06	1	43.90	0	0.00	43.95	1	14,902	0.01%
2023/02/03	27	44.32	19	44.29	44.20	8	14,902	0.05%
2023/02/02	20	44.65	22	44.84	44.95	-2	14,847	-0.01%
2023/02/01	13.1	44.46	31	44.96	44.90	-17.9	14,751	-0.12%
2023/01/31	20	44.60	10	44.80	44.80	10	14,533	0.07%
2023/01/30	3	44.25	0	0.00	44.30	3	14,397	0.02%
2023/01/17	0	0.00	2	43.30	43.50	-2	14,281	-0.01%
2023/01/16	3	43.32	20	43.33	43.00	-17	14,298	-0.12%
2023/01/13	0	0.00	8	43.15	43.00	-8	14,313	-0.06%
2023/01/12	1	43.75	7	43.52	43.40	-6	14,410	-0.04%
2023/01/11	0	0.00	3	43.20	43.20	-3	14,393	-0.02%
2023/01/10	23	42.90	0	0.00	42.90	23	14,346	0.16%
2023/01/09	0	0.00	4	42.64	42.75	-4	14,339	-0.03%
2023/01/06	5	42.19	0	0.00	42.30	5	14,457	0.03%
2023/01/05	3	42.60	2	42.53	42.25	1	14,714	0.01%
2023/01/04	0	0.00	3	42.60	42.70	-3	14,726	-0.02%
2023/01/03	4	42.38	3	42.60	42.60	1	14,803	0.01%
2022/12/30	2	42.10	3	42.12	42.40	-1	14,786	-0.01%
2022/12/29	3.1	41.64	7	41.27	41.35	-3.9	14,795	-0.03%
2022/12/28	8	42.24	11	41.73	41.65	-3	14,922	-0.02%
2022/12/27	4	42.21	1	42.10	42.25	3	15,021	0.02%
2022/12/26	5	42.61	14	42.36	42.10	-9	15,103	-0.06%
2022/12/23	12.2	43.14	2	42.80	43.15	10.2	15,177	0.07%
2022/12/22	9.1	42.98	24	43.60	44.00	-14.9	15,033	-0.10%
2022/12/21	17	42.59	7	42.91	43.00	10	14,606	0.07%
2022/12/20	2	41.70	9	41.56	41.50	-7	14,020	-0.05%
2022/12/19	13	42.53	5	42.34	42.00	8	13,648	0.06%
2022/12/16	27.1	44.18	6	44.28	43.55	21.1	13,086	0.16%
2022/12/15	13	44.93	5	45.11	44.75	8	12,606	0.06%
2022/12/14	9.1	43.66	6	43.94	44.20	3.1	12,315	0.03%
2022/12/13	31	43.38	26	44.04	43.60	5	12,024	0.04%
2022/12/12	7.1	41.75	31	41.69	42.45	-23.9	11,484	-0.21%
2022/12/08	2	42.70	0	0.00	43.20	2	11,166	0.02%
2022/12/07	8	42.91	1	42.95	43.10	7	11,063	0.06%
2022/12/06	5	43.36	3	43.63	42.80	2	10,897	0.02%
2022/12/05	2	43.10	77	42.75	43.30	-75	10,634	-0.71%
2022/12/02	0	0.00	3	40.50	40.50	-3	9,993	-0.03%
2022/12/01	4	40.85	4	40.54	40.50	0	10,017	0.00%
2022/11/30	2	40.35	5	40.30	40.25	-3	9,943	-0.03%
2022/11/29	2	39.65	4	39.85	40.15	-2	9,927	-0.02%
2022/11/25	30	40.45	2	40.25	40.00	28	10,050	0.28%
2022/11/24	20	39.95	3	40.00	40.05	17	10,023	0.17%
2022/11/23	0	0.00	2	39.95	39.85	-2	10,015	-0.02%
2022/11/22	2	39.70	0	0.00	39.80	2	10,063	0.02%
2022/11/21	7	39.70	4	39.68	40.15	3	10,088	0.03%
2022/11/18	8	40.29	0	0.00	39.90	8	10,079	0.08%
2022/11/17	3	40.85	1	41.10	41.10	2	9,984	0.02%
2022/11/16	25	41.21	17	41.46	40.85	8	9,873	0.08%
2022/11/15	17	41.47	21	41.48	41.30	-4	9,570	-0.04%
2022/11/14	43	40.26	45	40.46	40.80	-2	9,242	-0.02%
2022/11/11	1	39.60	9	39.50	39.25	-8	9,020	-0.09%
2022/11/10	3	39.30	0	0.00	39.35	3	9,116	0.03%
2022/11/09	1	39.90	32	39.88	39.60	-31	9,324	-0.33%
2022/11/08	18	39.36	12	39.45	39.45	6	9,820	0.06%
2022/11/07	15	38.66	91	39.00	39.40	-76	10,501	-0.72%
2022/11/04	7	37.34	2	37.25	37.45	5	10,317	0.05%
2022/11/03	5	37.65	2	37.65	37.70	3	10,263	0.03%
2022/11/02	1	38.15	0	0.00	38.05	1	10,278	0.01%
2022/11/01	7	37.43	0	0.00	37.60	7	10,259	0.07%
2022/10/31	30	37.38	3	37.75	37.75	27	10,240	0.26%
2022/10/28	53	37.83	20	37.90	37.80	33	10,252	0.32%
2022/10/27	22	38.81	6	38.63	38.85	16	10,283	0.16%
2022/10/26	8	38.29	9	38.24	38.15	-1	10,434	-0.01%
2022/10/25	5	38.33	13	38.52	38.75	-8	10,655	-0.08%
2022/10/24	0	0.00	17	39.10	38.70	-17	10,661	-0.16%
2022/10/21	4	38.50	11	38.73	38.45	-7	10,610	-0.07%
2022/10/20	39	37.46	9	37.90	38.65	30	10,581	0.28%
2022/10/19	6	38.73	15	38.39	38.15	-9	10,544	-0.09%
2022/10/18	9	38.96	5	38.97	38.90	4	10,689	0.04%
2022/10/17	6	38.42	15	38.57	39.10	-9	10,730	-0.08%
2022/10/14	13	39.15	14	39.20	39.10	-1	10,733	-0.01%
2022/10/13	14	38.30	32	38.77	37.20	-18	10,777	-0.17%
2022/10/12	11	38.54	3	38.72	39.00	8	10,866	0.07%
2022/10/11	8	38.66	21	38.70	38.45	-13	10,944	-0.12%
2022/10/07	0	0.00	1	39.20	39.20	-1	10,890	-0.01%
2022/10/06	4	38.75	3	39.10	39.20	1	10,921	0.01%
2022/10/05	12	39.35	11	39.66	39.20	1	10,898	0.01%
2022/10/04	4	38.43	7	38.66	39.30	-3	10,783	-0.03%
2022/10/03	11	38.12	4	37.33	38.10	7	10,661	0.07%
2022/09/30	5	36.84	10	36.54	37.80	-5	10,679	-0.05%
2022/09/29	3	35.85	0	0.00	35.90	3	10,539	0.03%
2022/09/28	10	35.55	4	37.40	35.25	6	10,558	0.06%
2022/09/27	6	36.93	0	0.00	37.10	6	10,453	0.06%
2022/09/26	1	38.15	0	0.00	37.20	1	10,454	0.01%
2022/09/23	8	39.17	5	39.18	39.00	3	10,523	0.03%
2022/09/22	7	38.55	0	0.00	39.00	7	10,588	0.07%
2022/09/21	2	39.20	4	38.94	38.85	-2	10,574	-0.02%
2022/09/20	8	39.22	1	39.20	39.35	7	10,530	0.07%
2022/09/16	0	0.00	13	39.21	39.00	-13	10,671	-0.12%
2022/09/15	0	0.00	7	39.80	39.60	-7	10,794	-0.06%
2022/09/14	1	39.00	1	39.65	39.55	0	10,933	0.00%
2022/09/13	4	39.75	2	39.85	40.00	2	11,066	0.02%
2022/09/12	0	0.00	4	39.98	39.85	-4	11,356	-0.04%
2022/09/08	1	39.00	5	38.94	39.10	-4	11,407	-0.04%
2022/09/07	4	37.74	8	37.63	37.50	-4	11,508	-0.03%
2022/09/06	0	0.00	3	37.65	37.80	-3	11,585	-0.03%
2022/09/05	3	38.15	0	37.85	37.85	3	11,855	0.03%
2022/09/02	4	38.38	6	38.17	38.05	-2	12,013	-0.02%
2022/09/01	9	38.76	1	38.90	38.65	8	11,982	0.07%
2022/08/31	5	39.37	0	0.00	39.55	5	11,877	0.04%
2022/08/30	5	39.63	9	39.40	39.70	-4	11,907	-0.03%
2022/08/29	4	39.15	6	39.40	39.40	-2	11,903	-0.02%
2022/08/26	1	40.60	1	40.80	40.45	0	11,929	0.00%
2022/08/25	6	40.32	2	40.55	40.35	4	11,897	0.03%
2022/08/24	1	40.30	5	40.24	40.15	-4	11,867	-0.03%
2022/08/23	6	39.63	0	0.00	39.85	6	11,826	0.05%
2022/08/22	1	40.30	32	40.15	40.15	-31	11,853	-0.26%
2022/08/19	31	40.63	7	40.56	40.65	24	11,942	0.20%
2022/08/18	77	40.49	10	40.76	40.65	67	11,930	0.56%
2022/08/17	15	39.85	8	40.12	39.55	7	11,527	0.06%
2022/08/16	3	39.35	3	39.55	39.20	0	11,415	0.00%
2022/08/15	28	39.66	27	39.80	39.90	1	11,331	0.01%
2022/08/12	26	37.64	24	38.88	39.15	2	10,931	0.02%
2022/08/11	5	35.64	1	35.60	35.70	4	10,485	0.04%
2022/08/10	2	35.15	0	0.00	35.20	2	10,598	0.02%
2022/08/09	3	35.05	3	35.05	35.15	0	10,671	0.00%
2022/08/08	0	0.00	5	35.01	35.40	-5	10,751	-0.05%
2022/08/05	11	34.88	4	34.79	34.90	7	10,838	0.06%
2022/08/04	0	0.00	3	34.05	34.35	-3	11,011	-0.03%
2022/08/03	4	34.61	30	34.49	34.50	-26	11,353	-0.23%
2022/08/02	16	35.08	3	34.95	35.10	13	11,533	0.11%
2022/08/01	5	36.31	8	36.18	36.20	-3	11,541	-0.03%
2022/07/29	4	34.80	10	35.05	34.90	-6	11,473	-0.05%
2022/07/28	3	35.10	1	34.95	34.90	2	11,664	0.02%
2022/07/27	2	34.95	0	0.00	35.40	2	11,856	0.02%
2022/07/26	12	35.41	3	35.53	35.10	9	12,006	0.07%
2022/07/25	7	35.96	3	35.92	36.00	4	12,154	0.03%
2022/07/22	2	35.15	1	34.95	34.90	1	12,173	0.01%
2022/07/21	20	35.03	1	35.00	35.05	19	12,496	0.15%
2022/07/20	4.1	34.66	0	0.00	34.85	4.1	13,085	0.03%
2022/07/19	12	35.73	6	36.00	36.05	6	13,222	0.05%
2022/07/18	0	0.00	6	34.98	35.10	-6	13,270	-0.05%
2022/07/15	5	33.99	0	0.00	33.95	5	13,581	0.04%
2022/07/14	2	34.20	0	0.00	34.35	2	14,020	0.01%
2022/07/13	3	34.05	0	0.00	33.80	3	14,450	0.02%
2022/07/12	0	0.00	3	34.25	33.80	-3	15,070	-0.02%
2022/07/08	6.1	34.75	5	35.21	35.20	1.1	17,518	0.01%
2022/07/07	0	0.00	7	33.96	34.15	-7	17,960	-0.04%
2022/07/06	3	33.60	4	33.76	33.20	-1	18,262	-0.01%
2022/07/05	1	33.90	2	34.30	34.30	-1	18,742	-0.01%
2022/07/04	3	33.33	4	33.21	33.40	-1	19,064	-0.01%
2022/07/01	4.1	33.31	0	0.00	33.10	4.1	19,182	0.02%
2022/06/30	2	33.83	5	33.85	33.85	-3	19,088	-0.02%
2022/06/29	5	35.25	0	0.00	35.25	5	19,044	0.03%
2022/06/28	0	0.00	4	35.50	35.55	-4	19,123	-0.02%
2022/06/27	0	0.00	3	35.78	36.25	-3	19,247	-0.02%
2022/06/24	3	35.25	0	0.00	35.00	3	19,434	0.02%
2022/06/23	4	34.85	0	0.00	34.90	4	19,826	0.02%
2022/06/21	2	36.15	2	37.00	37.10	0	20,052	0.00%
2022/06/20	7	36.90	24	36.02	35.40	-17	20,063	-0.08%
2022/06/17	5	37.90	4	38.24	38.05	1	20,080	0.00%
2022/06/16	9	39.29	2	39.85	38.55	7	20,302	0.03%
2022/06/14	11.1	40.19	9	40.11	40.10	2.1	20,186	0.01%
2022/06/13	7	41.83	0	0.00	41.55	7	20,189	0.03%
2022/06/09	1	43.45	1	43.60	43.50	0	20,501	0.00%
2022/06/08	3.1	43.89	0	0.00	43.65	3.1	20,746	0.01%
2022/06/07	1	43.55	3	43.53	43.60	-2	21,127	-0.01%
2022/06/06	2	42.98	1	43.55	43.50	1	21,937	0.00%
2022/06/02	3	43.03	0	0.00	43.05	3	23,276	0.01%
2022/06/01	5	43.45	3	43.60	43.50	2	24,187	0.01%
2022/05/31	3	43.42	2	43.68	43.40	1	24,685	0.00%
2022/05/26	2	43.80	8	43.42	43.10	-6	27,434	-0.02%
2022/05/25	7	43.80	18	43.96	44.00	-11	28,106	-0.04%
2022/05/24	6	44.88	6	44.87	44.10	0	28,713	0.00%
2022/05/23	7	44.52	9	44.21	44.75	-2	29,280	-0.01%
2022/05/20	30	43.89	5	43.77	44.00	25	30,567	0.08%
2022/05/19	8.3	42.70	36	42.34	42.80	-27.7	32,307	-0.09%
2022/05/18	1.1	44.29	8	44.49	44.35	-6.9	32,193	-0.02%
2022/05/17	1	43.80	1	43.40	43.40	0	32,340	0.00%
2022/05/16	12	43.86	10	44.25	43.40	2	32,550	0.01%
2022/05/13	12	43.88	1	43.90	44.05	11	32,778	0.03%
2022/05/12	2	43.80	9	43.45	43.20	-7	32,971	-0.02%
2022/05/11	20	44.37	1	44.50	44.20	19	33,247	0.06%
2022/05/10	0	0.00	11	42.09	43.25	-11	33,356	-0.03%
2022/05/09	4	43.80	4.3	43.76	43.70	-0.3	33,675	0.00%
2022/05/06	0	0.00	1	44.85	45.00	-1	33,997	0.00%
2022/05/05	1	45.30	6	45.69	45.90	-5	34,340	-0.01%
2022/05/04	2	44.50	3	44.40	44.25	-1	34,184	0.00%
2022/05/03	22	44.69	14	44.16	44.80	8	34,135	0.02%
2022/04/29	9	44.49	0	0.00	44.40	9	34,173	0.03%
2022/04/28	4	44.63	7	44.85	44.40	-3	34,662	-0.01%
2022/04/27	14	44.61	22	44.69	44.40	-8	34,657	-0.02%
2022/04/26	10	46.97	7	46.29	46.20	3	34,331	0.01%
2022/04/25	10.1	48.68	20	48.67	48.50	-9.9	33,674	-0.03%
2022/04/22	1	50.40	14	50.26	50.20	-13	33,346	-0.04%
2022/04/21	14	51.08	41	51.15	50.60	-27	33,109	-0.08%
2022/04/20	29	52.55	5	52.10	52.20	24	32,891	0.07%
2022/04/19	32	53.25	6	53.68	53.90	26	32,581	0.08%
2022/04/18	16	53.99	27	53.89	53.00	-11	32,184	-0.03%
2022/04/15	9	55.34	30	55.59	55.00	-21	31,634	-0.07%
2022/04/14	10	54.19	49	54.01	54.00	-39	30,359	-0.13%
2022/04/13	36.1	52.50	13.1	52.59	53.00	23	29,278	0.08%
2022/04/12	16	51.63	14	51.99	51.70	2	28,859	0.01%
2022/04/11	15	51.35	30	51.52	51.70	-15	28,640	-0.05%
2022/04/08	5.1	51.00	22	50.13	51.00	-16.9	28,184	-0.06%
2022/04/07	7	49.64	10	49.10	48.75	-3	27,881	-0.01%
2022/04/06	6	49.71	0	0.00	49.80	6	27,734	0.02%
2022/04/01	10	49.50	0	0.00	49.50	10	27,704	0.04%
2022/03/31	10	49.25	1	49.05	49.00	9	27,783	0.03%
2022/03/30	2	49.35	1	48.40	49.35	1	27,849	0.00%
2022/03/29	6	49.04	44	49.31	49.00	-38	27,771	-0.14%
2022/03/28	22	50.03	3	49.63	49.95	19	27,694	0.07%
2022/03/25	28	51.96	12	51.99	52.20	16	27,615	0.06%
2022/03/24	13	51.54	4	51.55	51.70	9	27,879	0.03%
2022/03/23	3	50.80	22	50.82	51.20	-19	28,176	-0.07%
2022/03/22	26	51.22	17	51.20	50.90	9	28,074	0.03%
2022/03/21	35	50.74	12	50.23	50.20	23	27,802	0.08%
2022/03/17	2	49.00	1	49.10	49.05	1	28,002	0.00%
2022/03/16	0	0.00	6	49.13	48.65	-6	28,087	-0.02%
2022/03/15	14	48.77	4	48.80	48.40	10	27,987	0.04%
2022/03/14	1	49.95	3	50.00	50.30	-2	28,451	-0.01%
2022/03/11	31	50.34	20	50.00	49.90	11	28,866	0.04%
2022/03/10	8	49.51	26.3	49.56	49.75	-18.3	28,819	-0.06%
2022/03/09	16	49.72	25	49.70	49.45	-9	28,546	-0.03%
2022/03/08	40	52.77	47	52.44	50.10	-7	27,909	-0.03%
2022/03/07	29	52.75	105	52.56	52.70	-76	26,610	-0.29%	大賣/
2022/03/04	59.1	53.59	11	53.55	53.30	48.1	25,975	0.19%
2022/03/03	61	53.66	12	53.67	53.70	49	25,921	0.19%
2022/03/02	47	53.93	37	53.63	53.30	10	26,163	0.04%
2022/03/01	32	54.12	34	54.24	53.10	-2	25,806	-0.01%
2022/02/25	30	51.87	21	52.06	52.40	9	25,171	0.04%
2022/02/24	13	50.55	14	50.63	50.00	-1	24,996	0.00%
2022/02/23	18	52.20	14	52.46	52.20	4	24,477	0.02%
2022/02/22	77	52.69	63.3	52.25	51.50	13.7	24,043	0.06%
2022/02/21	18.3	52.45	55	52.66	53.00	-36.7	22,923	-0.16%
2022/02/18	13	48.92	7	48.94	49.35	6	21,290	0.03%
2022/02/17	13	48.60	13	48.48	48.70	0	21,620	0.00%
2022/02/16	14	49.02	20	49.09	48.60	-6	21,735	-0.03%
2022/02/15	21	49.52	38	49.45	48.85	-17	22,306	-0.08%
2022/02/14	13	48.71	25	49.09	49.00	-12	23,658	-0.05%
2022/02/11	9	49.06	25	49.27	49.00	-16	23,657	-0.07%
2022/02/10	10	49.15	24	49.16	49.05	-14	24,768	-0.06%
2022/02/09	12	48.77	1	48.45	48.50	11	26,164	0.04%
2022/02/08	1	48.05	18.4	47.64	48.05	-17.4	25,747	-0.07%
2022/02/07	5	46.80	14	46.99	47.50	-9	25,531	-0.04%
2022/01/26	1	44.15	0	0.00	44.10	1	25,252	0.00%
2022/01/25	1	45.35	16	44.48	44.20	-15	25,659	-0.06%
2022/01/24	11	45.35	3	44.83	44.70	8	26,549	0.03%
2022/01/21	61	45.75	19	45.84	45.55	42	26,751	0.16%
2022/01/20	0	0.00	0.3	45.30	45.45	-0.3	26,341	0.00%
2022/01/19	1	44.00	1	43.80	43.70	0	26,647	0.00%
2022/01/17	2	43.95	0	0.00	44.20	2	26,777	0.01%
2022/01/14	0	0.00	10	44.20	44.25	-10	27,100	-0.04%
2022/01/13	1	45.55	1	45.50	45.15	0	27,489	0.00%
2022/01/12	3	44.52	2	44.80	44.55	1	27,455	0.00%
2022/01/11	0	0.00	4	43.85	44.10	-4	27,513	-0.01%
2022/01/10	2	43.95	5	44.35	44.05	-3	27,959	-0.01%
2022/01/07	0	0.00	34	45.17	44.60	-34	28,085	-0.12%
2022/01/06	3	45.05	0	0.00	45.20	3	28,276	0.01%
2022/01/05	37	45.82	1	45.10	45.05	36	28,627	0.13%
2022/01/04	0	0.00	12	45.25	45.30	-12	28,811	-0.04%
2022/01/03	12	45.93	3	45.83	45.80	9	28,948	0.03%
2021/12/30	1	46.20	1	46.15	46.25	0	29,092	0.00%
2021/12/29	2	46.40	1	46.45	46.35	1	29,190	0.00%
2021/12/28	0.2	46.35	13	46.24	46.35	-12.8	29,352	-0.04%
2021/12/27	6	46.20	11	46.72	46.15	-5	29,712	-0.02%
2021/12/24	10	47.01	24	46.82	46.80	-14	29,868	-0.05%
2021/12/23	0	0.00	10	47.41	47.35	-10	29,994	-0.03%
2021/12/22	3	47.67	12	47.88	47.45	-9	30,262	-0.03%
2021/12/21	13.2	47.78	15	47.66	47.90	-1.8	30,252	-0.01%
2021/12/20	14	48.44	20	48.71	48.75	-6	30,013	-0.02%
2021/12/17	21	48.10	36	48.03	47.65	-15	29,641	-0.05%
2021/12/16	0	0.00	6	46.92	47.10	-6	29,247	-0.02%
2021/12/15	6	46.88	3	47.07	47.00	3	29,461	0.01%
2021/12/14	32	47.19	6	47.20	46.70	26	29,633	0.09%
2021/12/13	18	47.93	19	48.05	47.90	-1	29,623	0.00%
2021/12/10	12	47.52	13	47.44	47.00	-1	29,509	0.00%
2021/12/09	6	47.44	8	47.54	47.30	-2	29,827	-0.01%
2021/12/08	29.1	48.09	32.6	48.00	47.60	-3.6	30,311	-0.01%
2021/12/07	50.1	47.46	21	47.29	47.95	29.1	29,991	0.10%
2021/12/06	7	46.41	9	46.48	46.20	-2	29,525	-0.01%
2021/12/03	12.1	46.45	8	46.50	46.20	4.1	29,605	0.01%
2021/12/02	9	46.26	1	46.25	46.30	8	29,860	0.03%
2021/12/01	8	45.79	2	46.20	46.20	6	29,959	0.02%
2021/11/30	6	46.32	14	46.23	46.05	-8	30,063	-0.03%
2021/11/29	79	46.19	27	46.27	46.20	52	30,010	0.17%
2021/11/26	47.1	47.92	47	47.76	47.75	0.1	30,027	0.00%
2021/11/25	38	47.64	18.1	47.97	47.65	19.9	29,704	0.07%
2021/11/24	44	46.89	23.2	46.93	47.05	20.9	29,565	0.07%
2021/11/23	10	45.52	22	45.55	45.65	-12	29,073	-0.04%
2021/11/22	1	44.45	3	44.20	44.65	-2	29,884	-0.01%
2021/11/19	29	44.16	6	44.08	43.70	23	30,030	0.08%
2021/11/18	4	44.68	8.1	44.59	44.55	-4.1	30,294	-0.01%
2021/11/17	20.1	45.24	12.1	45.29	45.05	8.1	30,370	0.03%
2021/11/16	10	45.90	28.9	46.88	45.45	-18.9	30,546	-0.06%
2021/11/15	41.1	46.86	10	46.93	46.75	31.1	30,484	0.10%
2021/11/12	26.3	49.03	19	48.64	48.30	7.3	31,117	0.02%
2021/11/11	45	48.48	60	49.06	49.40	-15	31,100	-0.05%
2021/11/10	6	46.59	12	46.73	46.75	-6	30,032	-0.02%
2021/11/09	59	47.08	13	47.36	46.90	46	30,377	0.15%
2021/11/08	13	45.61	43	46.20	46.35	-30	29,604	-0.10%
2021/11/05	5	42.00	7	42.16	42.15	-2	28,942	-0.01%
2021/11/04	2	42.55	11	42.21	42.55	-9	29,010	-0.03%
2021/11/03	2	41.13	7	41.49	41.75	-5	29,328	-0.02%
2021/11/02	15	40.50	51	40.48	40.30	-36	29,348	-0.12%
2021/11/01	83	42.05	51	41.16	41.10	32	29,188	0.11%
2021/10/29	10	44.28	14	44.28	44.15	-4	28,525	-0.01%
2021/10/28	0	0.00	2	44.90	44.95	-2	28,490	-0.01%
2021/10/27	1.3	45.05	2	44.85	45.10	-0.7	28,676	0.00%
2021/10/26	8	45.20	5	45.65	45.15	3	28,861	0.01%
2021/10/22	9	45.22	8	45.43	45.05	1	30,261	0.00%
2021/10/21	3	46.48	23	45.76	46.30	-20	30,821	-0.06%
2021/10/20	3	44.70	0	0.00	44.55	3	31,203	0.01%
2021/10/19	3	44.50	4	44.45	44.50	-1	31,961	0.00%
2021/10/18	2	45.05	6.3	45.58	45.00	-4.3	33,279	-0.01%
2021/10/15	2.4	44.89	2	44.90	44.90	0.4	34,479	0.00%
2021/10/14	0	0.00	5	44.66	44.75	-5	35,965	-0.01%
2021/10/13	1.4	44.64	0	0.00	44.60	1.4	38,464	0.00%
2021/10/12	7	44.75	4	44.60	44.60	3	39,356	0.01%
2021/10/08	1	44.40	2	44.55	44.55	-1	40,508	0.00%
2021/10/07	1	44.45	1	44.50	44.65	0	41,538	0.00%
2021/10/06	2	44.20	0	0.00	44.45	2	43,305	0.00%
2021/10/05	20	44.70	18	44.04	44.90	2	45,729	0.00%
2021/10/04	22	44.27	17	44.59	44.20	5	46,599	0.01%
2021/10/01	6	45.03	14	45.00	45.10	-8	47,959	-0.02%
2021/09/30	12	45.44	7	45.64	45.85	5	49,915	0.01%
2021/09/29	2	45.15	1	45.05	45.00	1	51,403	0.00%
2021/09/28	2	45.05	0	0.00	45.00	2	53,570	0.00%
2021/09/27	5	45.67	2	45.35	45.30	3	57,480	0.01%
2021/09/24	11	45.76	3	45.75	45.70	8	62,167	0.01%
2021/09/23	6	45.73	11	45.62	45.80	-5	69,601	-0.01%
2021/09/22	2	45.80	4	45.63	45.75	-2	76,836	0.00%
2021/09/17	4	48.38	1	47.95	47.75	3	80,788	0.00%
2021/09/16	8	48.82	14	48.56	48.40	-6	82,968	-0.01%
2021/09/15	3.1	48.50	4	48.65	48.75	-0.9	83,489	0.00%
2021/09/14	24.1	49.65	6	49.18	49.30	18.1	84,968	0.02%
2021/09/13	5	49.92	19	50.29	50.50	-14	86,300	-0.02%
2021/09/10	11	48.90	7	48.91	48.75	4	86,105	0.00%
2021/09/09	4	47.88	2	47.90	47.90	2	86,148	0.00%
2021/09/08	4	47.38	4	47.64	47.05	0	86,592	0.00%
2021/09/07	13	49.88	13	49.36	48.35	0	86,871	0.00%
2021/09/06	3.1	49.49	15	49.39	49.20	-11.9	86,924	-0.01%
2021/09/03	2	49.25	1	48.90	48.85	1	87,286	0.00%
2021/09/02	2	49.05	13	49.52	48.60	-11	87,905	-0.01%
2021/09/01	18	50.67	1	50.30	50.20	17	88,583	0.02%
2021/08/31	3	50.25	8	50.53	50.60	-5	88,670	-0.01%
2021/08/30	18	50.29	18	50.36	49.95	0	89,428	0.00%
2021/08/27	4	49.23	6	49.98	50.20	-2	90,186	0.00%
2021/08/26	43	49.66	30	50.06	49.00	13	90,929	0.01%
2021/08/25	13	48.27	11	47.91	48.10	2	92,275	0.00%
2021/08/24	12	47.36	124	48.10	48.35	-112	93,545	-0.12%	大賣/鉅額交易
2021/08/23	3	47.88	7	47.66	47.70	-4	96,102	0.00%
2021/08/20	9	46.41	18	46.15	46.00	-9	97,374	-0.01%
2021/08/19	19	46.97	10	47.57	46.55	9	98,081	0.01%
2021/08/18	50	46.30	32	46.41	48.55	18	98,353	0.02%
2021/08/17	17	48.55	14	49.03	47.00	3	97,910	0.00%
2021/08/16	20	50.62	14	51.71	50.40	6	97,863	0.01%
2021/08/13	41	52.33	10	52.17	52.30	31	98,613	0.03%
2021/08/12	22	52.06	24	52.39	53.50	-2	99,398	0.00%
2021/08/11	163	52.38	134	52.38	50.90	29	100,420	0.03%	大買/大賣/
2021/08/10	12	51.47	5	51.28	50.90	7	99,818	0.01%
2021/08/09	11	51.97	27	51.44	51.50	-16	101,040	-0.02%
2021/08/06	22	51.03	42	51.29	51.00	-20	102,182	-0.02%
2021/08/05	10	51.16	24	51.53	50.90	-14	103,966	-0.01%
2021/08/04	28	52.84	22	53.66	52.20	6	105,230	0.01%
2021/08/03	18	53.06	8	53.41	53.50	10	108,385	0.01%
2021/08/02	14	52.39	29	53.65	54.10	-15	110,971	-0.01%
2021/07/30	34	52.90	27	52.93	52.00	7	111,955	0.01%
2021/07/29	15	53.17	42	52.53	53.60	-27	113,192	-0.02%
2021/07/28	48.1	51.85	31	52.13	51.30	17.1	114,079	0.01%
2021/07/27	32	52.03	18	52.38	51.60	14	115,128	0.01%
2021/07/26	38	53.03	44	53.14	52.80	-6	116,132	-0.01%
2021/07/23	15	54.87	4	54.73	55.20	11	116,839	0.01%
2021/07/22	50	54.93	46	54.65	53.60	4	116,605	0.00%
2021/07/21	68	58.88	50	58.60	56.50	18	116,067	0.02%
2021/07/20	83.2	59.17	30	59.10	58.40	53.2	115,458	0.05%
2021/07/19	44	60.46	61	60.30	60.00	-17	115,103	-0.01%
2021/07/16	36	58.37	33	58.60	58.30	3	115,684	0.00%
2021/07/15	26	56.21	85	55.86	58.50	-59	116,177	-0.05%
2021/07/14	81	55.01	123	55.39	54.40	-42	116,278	-0.04%	大賣/
2021/07/13	95	58.83	53	58.98	56.30	42	116,504	0.04%
2021/07/12	161	60.41	175	60.09	59.60	-14	116,141	-0.01%	大買/大賣/
2021/07/09	36	57.72	56	56.92	56.90	-20	114,318	-0.02%
2021/07/08	66	58.40	73.1	57.42	58.00	-7.1	115,233	-0.01%
2021/07/07	101	58.38	50	58.15	57.10	51	114,284	0.04%	大買/
2021/07/06	80	60.45	55	60.29	59.50	25	113,346	0.02%
2021/07/05	108	61.48	95	61.39	60.50	13	112,774	0.01%	大買/
2021/07/02	187	61.54	191	61.33	59.90	-4	112,517	0.00%	大買/大賣/
2021/07/01	146	60.37	95.4	60.12	60.30	50.7	110,796	0.05%	大買/
2021/06/30	268.3	60.64	244.5	61.01	59.50	23.9	106,551	0.02%	大買/大賣/
2021/06/29	297.5	55.43	348.3	56.04	57.90	-50.8	99,335	-0.05%	大買/大賣/
2021/06/28	128.3	50.97	149	51.06	52.70	-20.7	92,252	-0.02%	大買/大賣/
2021/06/25	85	48.41	29	48.71	47.95	56	88,275	0.06%
2021/06/24	10	46.93	12	47.25	46.50	-2	86,098	0.00%
2021/06/23	22	46.33	17	47.64	45.80	5	85,332	0.01%
2021/06/22	31	47.34	31.7	47.37	48.00	-0.7	83,604	0.00%
2021/06/21	23	43.91	8	44.67	43.80	15	81,795	0.02%
2021/06/18	30	45.88	41	45.45	45.50	-11	81,400	-0.01%
2021/06/17	20	46.23	11	46.47	45.95	9	80,959	0.01%
2021/06/16	20	46.67	27	46.17	45.75	-7	80,404	-0.01%
2021/06/15	9	46.50	9	46.29	47.05	0	79,901	0.00%
2021/06/11	8	46.29	14	46.40	45.95	-6	79,516	-0.01%
2021/06/10	32	45.58	14	45.25	46.55	18	79,163	0.02%
2021/06/09	12	46.24	25	46.56	45.75	-13	78,380	-0.02%
2021/06/08	20	48.31	9	48.27	47.80	11	77,628	0.01%
2021/06/07	24	48.14	52	47.24	47.60	-28	77,228	-0.04%
2021/06/04	19	49.30	12	49.05	48.60	7	76,205	0.01%
2021/06/03	52	49.30	64	49.23	48.80	-12	75,253	-0.02%
2021/06/02	59	49.22	48	49.39	49.05	11	74,534	0.01%
2021/06/01	24	47.29	23	46.95	47.90	1	72,757	0.00%
2021/05/31	101	48.16	72	48.01	46.00	29	72,920	0.04%	大買/
2021/05/28	28	43.93	25	44.57	44.95	3	70,381	0.00%
2021/05/27	72	41.77	60	41.11	40.90	12	69,091	0.02%
2021/05/26	6	40.68	5	39.50	40.70	1	68,443	0.00%
2021/05/25	6	40.67	38	39.91	39.75	-32	67,979	-0.05%
2021/05/24	10	40.31	15	40.37	40.20	-5	67,863	-0.01%
2021/05/21	11	38.97	32	39.50	40.30	-21	67,958	-0.03%
2021/05/20	43	40.10	7	39.83	39.50	36	66,983	0.05%
2021/05/19	92	40.56	63	40.35	41.50	29	65,721	0.04%
2021/05/18	5	37.75	146	36.76	37.75	-141	64,142	-0.22%	大賣/鉅額交易
2021/05/17	172	35.42	38	35.00	34.35	134	63,937	0.21%	大買/鉅額交易
2021/05/14	34	37.32	57	37.36	37.40	-23	62,629	-0.04%
2021/05/13	50	39.56	44	39.93	39.35	6	60,892	0.01%
2021/05/12	19	45.13	50	44.84	43.70	-31	58,931	-0.05%
2021/05/11	79	50.38	52.1	51.25	48.55	26.9	57,459	0.05%
2021/05/10	100	51.50	88	51.90	53.00	12	54,145	0.02%
2021/05/07	15.2	50.24	39	48.47	49.40	-23.8	51,262	-0.05%
2021/05/06	72.8	48.67	38	48.80	49.45	34.8	49,859	0.07%
2021/05/05	23	45.83	31	46.25	45.95	-8	48,126	-0.02%
2021/05/04	44	47.25	59	45.68	43.70	-15	46,697	-0.03%
2021/05/03	27.1	49.59	27	49.50	48.45	0.1	45,015	0.00%
2021/04/29	21	48.28	42	47.75	48.00	-21	43,382	-0.05%
2021/04/28	15	46.67	4	46.63	46.45	11	41,922	0.03%
2021/04/27	14	48.33	4	48.16	47.85	10	41,642	0.02%
2021/04/26	24	48.37	12	47.56	48.70	12	40,781	0.03%
2021/04/23	17	46.79	31.6	47.27	45.70	-14.6	39,893	-0.04%
2021/04/22	102	51.05	67	50.84	48.30	35	38,942	0.09%	大買/
2021/04/21	37	46.82	7	46.50	48.00	30	35,741	0.08%
2021/04/20	9	45.52	18	45.25	46.50	-9	34,540	-0.03%
2021/04/19	25	45.32	66.3	45.05	46.05	-41.3	33,267	-0.12%
2021/04/16	34	41.88	21	41.88	41.90	13	31,918	0.04%
2021/04/15	65	40.31	22	40.42	40.15	43	30,497	0.14%
2021/04/14	6	40.52	29	40.82	39.95	-23	30,141	-0.08%
2021/04/13	22	39.74	7	40.81	39.55	15	28,521	0.05%
2021/04/12	21	40.90	27.8	40.77	40.80	-6.8	28,017	-0.02%
2021/04/09	24	39.04	11	40.10	38.50	13	26,927	0.05%
2021/04/08	89	39.35	31.3	39.85	39.35	57.7	26,031	0.22%
2021/04/07	195	37.41	58	37.13	37.85	137	24,214	0.57%	大買/鉅額交易
2021/04/06	9	33.52	30	34.45	34.45	-21	22,297	-0.09%
2021/04/01	0	0.00	10	31.38	31.35	-10	22,073	-0.05%
2021/03/31	0	0.00	1	31.45	31.35	-1	22,107	0.00%
2021/03/30	0	0.00	1	31.00	31.10	-1	21,953	0.00%
2021/03/29	12	30.51	34	30.31	30.50	-22	22,022	-0.10%
2021/03/25	2	29.80	0	0.00	29.65	2	23,726	0.01%
2021/03/24	8	29.48	0	0.00	29.40	8	24,143	0.03%
2021/03/23	4	29.70	0	0.00	29.90	4	24,409	0.02%
2021/03/22	2	29.60	0	0.00	29.70	2	24,926	0.01%
2021/03/18	3	29.70	1	29.80	29.75	2	25,978	0.01%
2021/03/17	6	29.60	0	0.00	29.70	6	26,973	0.02%
2021/03/16	9	29.59	3	29.73	29.55	6	28,297	0.02%
2021/03/12	4	30.28	1	30.35	30.60	3	29,225	0.01%
2021/03/11	2	30.70	2	30.93	30.60	0	30,507	0.00%
2021/03/10	8	30.39	9	30.48	30.40	-1	31,505	0.00%
2021/03/09	3	30.63	1	30.40	30.35	2	32,527	0.01%
2021/03/08	29	30.09	8	29.86	29.55	21	32,658	0.06%
2021/03/05	9	30.91	31	30.80	30.20	-22	32,969	-0.07%
2021/03/04	71	32.91	65	33.03	32.80	6	33,058	0.02%
2021/03/03	9	31.30	10	31.44	31.60	-1	32,025	0.00%
2021/03/02	12	31.39	3	31.05	30.45	9	33,205	0.03%
2021/02/26	9	31.33	5.2	31.22	31.20	3.8	33,433	0.01%
2021/02/25	5	30.86	21	31.24	30.90	-16	33,046	-0.05%
2021/02/24	1	30.15	2	30.85	30.35	-1	33,029	0.00%
2021/02/23	4	30.81	31	30.78	30.85	-27	32,714	-0.08%
2021/02/22	4	29.21	41	29.30	29.45	-37	32,028	-0.12%
2021/02/19	0	0.00	1	28.30	28.20	-1	31,837	0.00%
2021/02/18	20	27.65	0	0.00	27.85	20	31,859	0.06%
2021/02/17	0	0.00	5	26.58	27.65	-5	31,818	-0.02%
2021/02/05	5	25.34	0	0.00	25.50	5	31,545	0.02%
2021/02/03	1	25.70	0	0.00	25.70	1	31,928	0.00%
2021/02/02	0	0.00	5	26.30	26.45	-5	32,400	-0.02%
2021/02/01	5	26.10	1	26.20	26.20	4	32,775	0.01%
2021/01/29	7.4	25.16	0	0.00	25.10	7.4	33,013	0.02%
2021/01/28	5	25.27	5	25.20	25.40	0	33,332	0.00%
2021/01/27	4	25.80	0	0.00	25.80	4	33,894	0.01%
2021/01/26	7	26.74	0	0.00	26.80	7	35,106	0.02%
2021/01/25	5	27.00	12	26.54	27.15	-7	35,725	-0.02%
2021/01/21	1	26.10	0	0.00	25.90	1	36,365	0.00%
2021/01/20	5	26.13	35	26.31	25.85	-30	37,058	-0.08%
2021/01/19	0	0.00	103	27.65	27.10	-103	36,744	-0.28%	大賣/鉅額交易
2021/01/18	13	27.39	20	27.30	27.45	-7	36,641	-0.02%
2021/01/15	5	27.95	1	28.15	27.95	4	36,487	0.01%
2021/01/14	16	28.83	6	29.08	28.65	10	36,265	0.03%
2021/01/13	9	28.78	5	28.53	28.65	4	36,306	0.01%
2021/01/12	3	30.12	0	0.00	29.65	3	35,776	0.01%
2021/01/11	2	30.75	1	30.80	30.85	1	35,532	0.00%
2021/01/08	6	30.38	7	30.69	30.85	-1	35,398	0.00%
2021/01/07	17	30.61	8	30.75	30.80	9	35,250	0.03%
2021/01/06	10	30.46	68	30.77	29.90	-58	34,962	-0.17%
2021/01/05	9	31.20	21	31.12	30.90	-12	35,339	-0.03%
2020/12/31	7	30.73	2	30.68	31.30	5	35,206	0.01%
2020/12/30	7	31.47	2	31.70	30.95	5	34,896	0.01%
2020/12/29	61	31.23	13	31.09	31.00	48	34,474	0.14%
2020/12/28	7	30.49	2	30.70	30.25	5	34,001	0.01%
2020/12/25	27	30.59	1	30.55	30.65	26	33,585	0.08%
2020/12/24	3	31.55	3	31.48	31.10	0	33,198	0.00%
2020/12/23	6	31.00	7	31.11	31.25	-1	32,986	0.00%
2020/12/22	139	31.93	72	31.16	30.85	67	32,667	0.21%	大買/
2020/12/21	20	32.38	185	32.34	32.40	-165	31,440	-0.52%	大賣/鉅額交易
2020/12/18	23.4	32.26	5	31.94	31.85	18.4	30,695	0.06%
2020/12/17	12	31.78	4	31.94	32.00	8	30,285	0.03%
2020/12/16	6	31.55	23	31.70	32.00	-17	29,947	-0.06%
2020/12/15	42	31.87	17	31.76	30.95	25	29,343	0.09%
2020/12/14	21	31.00	12	30.99	30.90	9	28,754	0.03%
2020/12/11	37	32.76	17	32.39	31.35	20	28,210	0.07%
2020/12/10	35	32.66	24	32.91	32.10	11	27,234	0.04%
2020/12/09	111	32.36	42	31.57	32.00	69	25,915	0.27%	大買/
2020/12/08	10	31.12	2	31.25	31.10	8	25,320	0.03%
2020/12/07	33	31.67	26	31.21	31.00	7	24,861	0.03%
2020/12/04	122	30.36	94.2	30.37	30.60	27.8	23,494	0.12%	大買/
2020/12/03	8	28.84	44	28.89	29.20	-36	22,316	-0.16%
2020/12/02	11	28.45	25	28.02	27.80	-14	21,321	-0.07%
2020/12/01	78	28.17	19	28.03	27.95	59	20,950	0.28%
2020/11/30	22	27.73	30	28.14	28.10	-8	20,195	-0.04%
2020/11/27	41	26.61	22.1	26.64	26.85	18.9	19,182	0.10%
2020/11/26	41	25.80	67.6	26.11	26.35	-26.6	18,505	-0.14%
2020/11/25	17	24.65	16	24.02	24.85	1	16,813	0.01%
2020/11/24	9	24.00	0	0.00	23.75	9	16,303	0.06%
2020/11/23	7	23.86	2	24.15	24.30	5	16,140	0.03%
2020/11/20	1	23.80	11.1	23.72	23.75	-10.1	15,843	-0.06%
2020/11/19	11	23.93	7	23.95	24.05	4	15,636	0.03%
2020/11/18	7	24.59	10	24.85	24.60	-3	15,415	-0.02%
2020/11/17	0	0.00	2	24.70	24.65	-2	15,220	-0.01%
2020/11/16	11	24.08	3	24.10	24.15	8	15,186	0.05%
2020/11/13	1	24.35	1	24.50	24.15	0	15,049	0.00%
2020/11/12	4	24.73	2	24.48	24.75	2	14,918	0.01%
2020/11/11	14	25.15	5	25.00	24.65	9	14,680	0.06%
2020/11/10	6	24.93	39.3	25.21	24.90	-33.3	14,494	-0.23%
2020/11/09	44	24.79	5	24.80	24.85	39	13,952	0.28%
2020/11/06	19	24.18	67	24.35	24.10	-48	13,465	-0.36%
2020/11/05	21	24.21	13	24.12	23.85	8	13,083	0.06%
2020/11/04	65	24.03	27	24.37	24.50	38	12,721	0.30%
2020/11/03	71	24.11	64	23.86	24.10	7	12,087	0.06%
2020/11/02	8	22.20	8	22.87	23.15	0	10,669	0.00%
2020/10/30	0	0.00	12	22.22	21.90	-12	9,912	-0.12%
2020/10/29	5	22.55	11	22.81	22.65	-6	9,077	-0.07%
2020/10/28	14	22.43	15	22.50	22.90	-1	8,635	-0.01%
2020/10/27	0	0.00	1	21.25	21.50	-1	7,762	-0.01%
2020/10/26	6	21.10	2	20.90	21.05	4	7,681	0.05%
2020/10/22	1	20.80	1	20.85	20.65	0	7,590	0.00%
2020/10/21	5	21.35	5	21.30	21.30	0	7,424	0.00%
2020/10/14	5	22.00	0	0.00	22.00	5	6,894	0.07%
2020/10/13	25	22.40	25	22.65	22.30	0	6,791	0.00%
2020/10/12	0	0.00	5.4	21.32	22.00	-5.4	6,033	-0.09%
2020/10/07	4	19.70	0	0.00	19.75	4	5,705	0.07%
2020/10/06	0	0.00	1	20.15	19.90	-1	5,832	-0.02%
2020/10/05	0	0.00	10	19.50	19.55	-10	5,856	-0.17%
2020/09/28	10	19.05	0	0.00	19.05	10	5,984	0.17%
2020/09/24	2	19.40	0	0.00	19.10	2	6,006	0.03%
2020/09/23	0	0.00	1	20.10	20.00	-1	5,953	-0.02%
2020/09/18	4	20.80	0	0.00	21.00	4	6,485	0.06%
2020/09/17	0	0.00	2	21.00	20.75	-2	6,786	-0.03%
2020/09/16	2	20.55	0	0.00	20.60	2	7,068	0.03%
2020/09/15	0	0.00	1	20.40	20.50	-1	7,356	-0.01%
2020/09/14	0	0.00	4	20.73	20.70	-4	7,588	-0.05%
2020/09/02	0	0.00	0.2	22.45	22.40	-0.2	7,250	0.00%
2020/08/28	0	0.00	1	21.45	21.25	-1	7,154	-0.01%
2020/08/25	3	21.63	0	0.00	21.60	3	7,170	0.04%
2020/08/20	0	0.00	1	20.05	20.55	-1	7,288	-0.01%
2020/08/19	1	20.90	8.2	20.85	20.85	-7.2	7,141	-0.10%
2020/08/13	0	0.00	1	21.80	21.80	-1	7,062	-0.01%
2020/08/11	3	22.70	0	0.00	22.20	3	6,987	0.04%
2020/07/31	1	23.15	1	23.50	23.25	0	6,990	0.00%
2020/07/28	2	22.00	0	0.00	22.00	2	7,185	0.03%
2020/07/27	0	0.00	30	23.03	22.65	-30	7,211	-0.42%
2020/07/22	10	24.40	0	0.00	24.60	10	7,312	0.14%
2020/07/20	0	0.00	1	24.20	24.55	-1	7,341	-0.01%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/15	10.2	24.90	17	25.10	25.05	-6.8	7,408	-0.09%
2020/07/13	11	26.20	0	0.00	26.00	11	7,330	0.15%
2020/07/09	9	27.44	0	0.00	27.30	9	7,226	0.12%
2020/07/07	0	26.80	4	26.90	26.80	-4	7,175	-0.06%
2020/07/06	0.5	26.85	5	26.85	26.90	-4.5	7,267	-0.06%
2020/07/03	5	26.65	0	0.00	26.85	5	7,334	0.07%
2020/06/30	0	0.00	150	27.00	27.10	-150	7,451	-2.01%	大賣/鉅額交易
2020/06/29	0	0.00	0	26.40	26.35	0	7,246	0.00%
2020/06/24	1	26.00	1	25.60	26.05	0	6,930	0.00%
2020/06/23	53	25.30	0	0.00	25.40	53	6,650	0.80%
2020/06/22	107	25.93	0	0.00	25.25	107	6,309	1.70%	大買/鉅額交易
2020/06/19	11	26.38	0	0.00	26.00	11	6,023	0.18%
2020/06/16	1	27.10	1	27.35	27.30	0	5,803	0.00%
2020/06/12	4	27.75	0	0.00	27.90	4	5,817	0.07%
2020/06/11	2	27.60	0	0.00	27.55	2	5,802	0.03%
2020/06/08	20	27.60	0	0.00	27.40	20	5,930	0.34%
2020/06/05	0.3	27.70	1	27.70	27.70	-0.7	5,995	-0.01%
2020/06/03	0	0.00	100	27.50	27.40	-100	6,053	-1.65%
2020/06/01	0	0.00	3	26.75	26.70	-3	6,069	-0.05%
2020/05/22	0	0.00	1	27.00	27.00	-1	6,212	-0.02%
2020/05/19	1	25.75	0	0.00	25.80	1	6,072	0.02%
2020/05/18	1	25.50	0	0.00	25.40	1	6,049	0.02%
2020/05/15	1	26.00	0	0.00	25.55	1	6,073	0.02%
2020/05/14	100	26.00	4	25.90	25.80	96	6,044	1.59%
2020/05/13	1	26.80	0	0.00	26.80	1	5,999	0.02%
2020/05/12	3	27.13	0	0.00	26.80	3	6,009	0.05%
2020/05/08	2	27.35	0	0.00	26.95	2	5,899	0.03%
2020/05/07	1	27.30	0	0.00	27.35	1	5,826	0.02%
2020/05/05	2	27.25	0	0.00	27.40	2	5,752	0.03%
2020/05/04	10	27.05	13	27.29	27.50	-3	5,677	-0.05%
2020/04/21	1	26.00	0	0.00	25.55	1	5,316	0.02%
2020/04/20	1	25.60	0	0.00	26.25	1	5,288	0.02%
2020/04/13	3	25.28	0	0.00	25.25	3	5,238	0.06%
2020/03/31	1	26.45	0	0.00	26.90	1	5,005	0.02%
2020/03/30	0	0.00	2	26.45	26.70	-2	5,058	-0.04%
2020/03/27	3	27.00	1	26.90	26.70	2	5,279	0.04%
2020/03/26	0	0.00	1	26.85	27.10	-1	5,517	-0.02%
2020/03/24	2	27.40	20	26.76	26.70	-18	5,833	-0.31%
2020/03/23	0	0.00	6	24.55	25.30	-6	5,947	-0.10%
2020/03/20	9	25.19	0	0.00	25.65	9	6,001	0.15%
2020/03/18	0	0.00	3	27.15	26.85	-3	6,004	-0.05%
2020/03/16	0	0.00	2	28.30	28.05	-2	5,917	-0.03%
2020/03/13	3	28.40	20	28.95	28.40	-17	5,943	-0.29%
2020/03/12	11	29.89	2	29.80	30.00	9	5,803	0.16%
2020/03/11	3	30.08	1	30.70	30.35	2	5,777	0.03%
2020/03/10	10	30.30	14.2	29.61	30.05	-4.2	5,682	-0.07%
2020/03/06	2	29.85	0	0.00	30.00	2	5,825	0.03%
2020/03/04	1	30.70	0	0.00	31.00	1	5,778	0.02%
2020/03/02	0	0.00	2	31.10	31.40	-2	5,709	-0.04%
2020/02/27	6	31.18	0	0.00	30.90	6	5,635	0.11%
2020/02/26	0	0.00	1	31.80	31.65	-1	5,528	-0.02%
2020/02/18	1	30.90	0	0.00	30.90	1	5,541	0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/06	1	29.45	2	29.50	29.55	-1	5,693	-0.02%
2020/02/05	1	29.15	10	29.15	29.10	-9	5,720	-0.16%
2020/02/03	1	29.35	0	0.00	29.35	1	5,708	0.02%
2020/01/30	0	0.00	80	30.00	29.80	-80	5,888	-1.36%
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/16	5	31.65	0	0.00	31.55	5	5,771	0.09%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/13	2	32.00	1	31.95	31.95	1	5,823	0.02%
2020/01/10	12	30.78	0	0.00	31.25	12	5,934	0.20%
2020/01/08	11	30.97	0	0.00	30.50	11	5,899	0.19%
2020/01/06	50	31.50	0	0.00	31.20	50	5,879	0.85%
2020/01/03	1	31.20	0	0.00	31.40	1	5,842	0.02%
2020/01/02	4	32.10	0	0.00	32.10	4	5,790	0.07%
2019/12/30	2	32.35	0	0.00	32.30	2	5,817	0.03%
2019/12/27	0	0.00	0.7	31.90	31.85	-0.7	5,766	-0.01%
2019/12/26	6	31.83	25	31.90	31.80	-19	5,815	-0.33%
2019/12/25	14	32.40	0	0.00	32.30	14	5,873	0.24%
2019/12/24	42	32.42	14	32.10	32.60	28	5,872	0.48%
2019/12/20	0	0.00	4	31.76	31.75	-4	5,649	-0.07%
2019/12/19	0	0.00	1	31.40	31.55	-1	5,448	-0.02%
2019/12/17	14	30.75	0	0.00	30.70	14	5,184	0.27%
2019/12/16	10	30.75	0	0.00	30.85	10	5,103	0.20%
2019/12/13	24	30.39	2	30.33	30.45	22	4,980	0.44%
2019/12/11	0	0.00	6	29.00	29.25	-6	4,899	-0.12%
2019/12/10	4	29.49	7	29.41	29.30	-3	4,850	-0.06%
2019/12/06	2	30.45	0	0.00	30.70	2	4,670	0.04%
2019/12/05	5	29.90	0	0.00	29.80	5	4,555	0.11%
2019/12/03	10	29.68	0	0.00	29.90	10	4,430	0.23%
2019/11/21	1	30.05	0	0.00	29.85	1	4,313	0.02%
2019/11/18	0	0.00	20	29.43	29.75	-20	4,483	-0.45%
2019/11/15	25	29.10	0	0.00	29.50	25	4,528	0.55%
2019/11/14	1	29.85	0	0.00	29.50	1	4,530	0.02%
2019/11/13	4	32.03	25	30.85	30.85	-21	4,419	-0.48%
2019/11/07	5	32.55	0	0.00	32.75	5	4,657	0.11%
2019/10/31	0	0.00	1	32.50	32.90	-1	4,690	-0.02%
2019/10/29	2	33.25	1	32.95	33.25	1	4,613	0.02%
2019/10/24	0	0.00	2	33.90	33.85	-2	4,536	-0.04%
2019/10/23	1	33.75	0	0.00	33.90	1	4,556	0.02%
2019/10/22	0	0.00	1	33.50	33.30	-1	4,585	-0.02%
2019/10/17	0	0.00	1	33.95	33.95	-1	4,541	-0.02%
2019/10/14	0	0.00	14	33.81	34.00	-14	4,540	-0.31%
2019/10/07	27	33.24	1	33.00	33.30	26	4,426	0.59%
2019/10/04	0	0.00	26	32.20	32.50	-26	4,375	-0.59%
2019/10/03	4	33.00	0	0.00	32.95	4	4,342	0.09%
2019/10/02	2	33.40	0	0.00	33.20	2	4,308	0.05%
2019/10/01	1	33.20	1	33.65	33.10	0	4,232	0.00%
2019/09/27	17	34.75	7	35.05	34.75	10	4,071	0.25%
2019/09/25	0	0.00	10	36.00	36.00	-10	3,866	-0.26%
2019/09/24	0	0.00	2	38.35	38.05	-2	3,689	-0.05%
2019/09/17	3	39.80	0	0.00	39.50	3	3,932	0.08%
2019/09/16	0	0.00	1	39.85	39.95	-1	4,111	-0.02%
2019/09/03	1	39.50	0.1	39.45	39.40	0.9	4,526	0.02%
2019/08/30	2	38.18	0	0.00	38.10	2	4,421	0.05%
2019/08/29	3	38.13	0	0.00	38.15	3	4,418	0.07%
2019/08/28	1	38.20	0	0.00	38.10	1	4,423	0.02%
2019/08/20	0	0.00	3	40.77	40.50	-3	4,042	-0.07%
2019/08/19	2	41.10	5	41.15	41.40	-3	4,031	-0.07%
2019/08/16	2	42.05	0	0.00	42.10	2	4,141	0.05%
2019/08/14	0	0.00	1	43.10	42.50	-1	4,120	-0.02%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/08/12	4	45.83	0	0.00	45.70	4	3,959	0.10%
2019/08/07	0	0.00	6	45.63	45.70	-6	3,919	-0.15%
2019/08/06	2	45.45	0	0.00	45.65	2	4,015	0.05%
2019/08/05	2	45.90	0	0.00	45.85	2	4,033	0.05%
2019/08/02	0	0.00	1	45.80	45.90	-1	4,040	-0.02%
2019/08/01	2	46.23	0	0.00	46.05	2	4,075	0.05%
2019/07/30	1	46.00	0	0.00	46.00	1	4,175	0.02%
2019/07/29	2	46.65	0	0.00	46.50	2	4,351	0.05%
2019/07/25	3	45.73	0	0.00	45.70	3	4,338	0.07%
2019/07/23	3	47.13	4	46.99	46.80	-1	4,290	-0.02%
2019/07/22	3	46.65	1	47.10	46.80	2	4,266	0.05%
2019/07/10	2	45.35	0	0.00	45.45	2	4,629	0.04%
2019/07/09	1	45.10	0	0.00	45.45	1	4,723	0.02%
2019/07/03	0	0.00	2	45.25	45.20	-2	5,084	-0.04%
2019/07/02	5	45.44	0	0.00	45.45	5	5,195	0.10%
2019/07/01	0	0.00	1	45.35	45.50	-1	5,207	-0.02%
2019/06/28	1	45.75	0	0.00	45.30	1	5,252	0.02%
2019/06/27	0	0.00	10	46.00	45.95	-10	5,257	-0.19%
2019/06/26	0	0.00	10	46.40	46.40	-10	5,218	-0.19%
2019/06/24	2	46.00	0	0.00	46.50	2	5,417	0.04%
2019/06/21	0	0.00	9	46.00	46.40	-9	5,328	-0.17%
2019/06/20	2	45.75	4	45.80	45.80	-2	5,183	-0.04%
2019/06/18	1	46.00	1	46.00	46.00	0	5,337	0.00%
2019/06/17	4	45.85	1	45.90	45.85	3	5,770	0.05%
2019/06/14	1	45.40	0	0.00	45.50	1	5,918	0.02%
2019/06/12	2	44.90	0	0.00	44.90	2	6,029	0.03%
2019/06/06	0	0.00	1	44.00	43.95	-1	6,080	-0.02%
2019/05/23	19	44.66	1	45.30	44.05	18	6,541	0.28%
2019/05/21	0	0.00	5	44.15	44.20	-5	6,469	-0.08%
2019/05/20	1	44.00	2	44.65	43.95	-1	6,497	-0.02%
2019/05/17	0	0.00	2	43.95	43.90	-2	6,483	-0.03%
2019/05/15	2	43.80	0	0.00	43.90	2	6,684	0.03%
2019/05/14	0	0.00	5	43.70	43.80	-5	6,884	-0.07%
2019/05/09	0	0.00	13	43.80	43.85	-13	7,167	-0.18%
2019/05/08	0	0.00	13	44.43	43.90	-13	7,191	-0.18%
2019/05/06	10	44.55	5	44.65	44.40	5	7,482	0.07%
2019/05/03	0	0.00	2	44.05	44.00	-2	7,359	-0.03%
2019/04/30	0	0.00	30	43.75	43.85	-30	7,471	-0.40%
2019/04/26	0	0.00	10	43.80	43.70	-10	7,565	-0.13%
2019/04/25	10	43.95	0	0.00	43.90	10	7,661	0.13%
2019/04/19	35	43.70	0	0.00	43.70	35	8,131	0.43%
2019/04/18	10	43.60	0	0.00	43.70	10	8,276	0.12%
2019/04/17	11	43.88	0	0.00	43.95	11	8,424	0.13%
2019/04/16	19	43.65	0	0.00	43.70	19	8,758	0.22%
2019/04/15	2	43.65	0	0.00	43.60	2	8,982	0.02%
2019/04/11	3	43.83	2	44.00	44.00	1	9,154	0.01%
2019/04/09	5	44.31	0	0.00	44.20	5	9,093	0.05%
2019/04/08	18	45.16	0	0.00	44.80	18	9,010	0.20%
2019/04/03	11	45.25	0	0.00	45.70	11	8,951	0.12%
2019/04/02	1	45.70	0	0.00	45.55	1	9,222	0.01%
2019/03/29	1	45.30	0	0.00	45.45	1	9,629	0.01%
2019/03/28	1	45.00	0	0.00	44.95	1	9,955	0.01%
2019/03/27	1	46.35	0	0.00	45.55	1	9,886	0.01%
2019/03/26	1	45.55	1	46.35	45.55	0	9,681	0.00%
2019/03/25	1	45.40	0	0.00	45.95	1	9,644	0.01%
2019/03/22	0	0.00	3	46.40	46.15	-3	9,617	-0.03%
2019/03/21	4	47.51	1	47.40	46.80	3	9,505	0.03%
2019/03/20	0	0.00	5	46.60	47.25	-5	9,335	-0.05%
2019/03/19	0	0.00	6	45.18	45.30	-6	8,875	-0.07%
2019/03/18	0	0.00	1	44.00	44.65	-1	8,758	-0.01%
2019/03/14	0	0.00	0	43.40	43.40	0	8,673	0.00%
2019/03/13	0	0.00	32	43.21	43.15	-32	8,653	-0.37%
2019/03/11	2	43.70	0	0.00	43.70	2	8,757	0.02%
2019/03/07	3	43.77	0	0.00	43.50	3	9,100	0.03%
2019/03/06	3	43.93	0	0.00	43.85	3	9,303	0.03%
2019/03/04	5	44.25	0	0.00	44.70	5	9,893	0.05%
2019/02/25	10	44.06	2	44.30	43.85	8	10,606	0.08%
2019/02/22	1	43.50	0	0.00	43.60	1	10,647	0.01%
2019/02/19	2	43.80	0	0.00	43.85	2	10,492	0.02%
2019/02/18	1	44.15	0	0.00	43.75	1	10,555	0.01%
2019/02/15	1	43.95	0	0.00	44.00	1	10,721	0.01%
2019/02/14	23	44.82	0	0.00	44.55	23	10,780	0.21%
2019/02/11	1	43.85	0	0.00	43.95	1	10,492	0.01%
2019/01/29	1	43.75	0	0.00	43.65	1	10,456	0.01%
2019/01/28	0	0.00	0	43.85	43.85	0	10,508	0.00%
2019/01/25	0	0.00	1	44.00	43.85	-1	10,632	-0.01%
2019/01/24	0	0.00	2	45.60	45.50	-2	10,507	-0.02%
2019/01/21	1	47.05	0	0.00	46.65	1	10,850	0.01%
2019/01/18	1	46.90	5	46.77	46.85	-4	11,045	-0.04%
2019/01/17	0	0.00	1	46.60	46.10	-1	11,343	-0.01%
2019/01/16	0	0.00	2	47.23	46.80	-2	11,832	-0.02%
2019/01/15	0	0.00	2	47.73	48.00	-2	11,916	-0.02%
2019/01/14	0	0.00	1	47.30	47.55	-1	12,217	-0.01%
2019/01/11	1	47.10	8	47.44	47.55	-7	12,817	-0.05%
2019/01/10	8.6	47.04	6	47.53	46.75	2.6	13,226	0.02%
2019/01/09	6	46.78	27	46.81	47.20	-21	13,256	-0.16%
2019/01/08	28	46.33	19	46.80	46.80	9	13,112	0.07%
2019/01/07	2	44.60	3	45.00	45.00	-1	12,778	-0.01%
2019/01/04	0	0.00	11	43.81	43.80	-11	12,633	-0.09%
2019/01/03	1	43.35	1	43.45	43.30	0	12,793	0.00%
2019/01/02	0	0.00	5	42.10	42.40	-5	12,962	-0.04%
2018/12/27	1	42.05	5	42.10	42.05	-4	13,354	-0.03%
2018/12/26	5	41.80	5	41.60	42.00	0	13,706	0.00%
2018/12/25	4	41.53	14	41.65	41.85	-10	14,400	-0.07%
2018/12/24	16	42.79	5	42.00	42.00	11	14,374	0.08%
2018/12/22	2	43.70	1	44.05	43.35	1	14,453	0.01%
2018/12/21	0	0.00	5	42.75	42.85	-5	14,682	-0.03%
2018/12/05	6	42.47	0	0.00	42.35	6	17,502	0.03%
2018/12/04	19	43.40	0	0.00	43.05	19	17,561	0.11%
2018/11/30	6	43.91	6	43.98	42.70	0	17,586	0.00%
2018/11/29	3	42.85	4	42.95	42.85	-1	17,471	-0.01%
2018/11/27	6	41.44	0	0.00	42.05	6	17,497	0.03%
2018/11/26	75	43.06	89	40.27	43.00	-14	17,106	-0.08%
2018/11/23	1	43.00	4	42.95	42.95	-3	16,518	-0.02%
2018/11/21	1	43.50	0	0.00	43.55	1	16,659	0.01%
2018/11/20	4	44.35	0	0.00	44.40	4	16,773	0.02%
2018/11/19	3	44.85	0	0.00	44.90	3	16,999	0.02%
2018/11/15	1	44.55	0	0.00	44.85	1	17,387	0.01%
2018/11/14	10	46.25	0	0.00	45.10	10	17,459	0.06%
2018/11/13	1	44.25	2	44.45	45.45	-1	17,434	-0.01%
2018/11/12	1	44.90	0	0.00	43.95	1	17,616	0.01%
2018/11/06	1	44.80	0	0.00	44.80	1	19,151	0.01%
2018/11/05	0	0.00	0.7	45.50	45.50	-0.7	19,218	0.00%
2018/11/02	11	46.71	1	45.35	45.35	10	19,466	0.05%
2018/11/01	1	44.35	0	0.00	44.90	1	19,434	0.01%
2018/10/30	0	0.00	1	42.85	43.15	-1	19,967	-0.01%
2018/10/29	2	44.00	0	0.00	43.25	2	19,877	0.01%
2018/10/26	1	43.50	12	44.14	43.30	-11	19,683	-0.06%
2018/10/25	6	43.68	1	44.35	43.20	5	19,475	0.03%
2018/10/24	32	47.76	29	47.83	46.95	3	19,131	0.02%
2018/10/23	1	50.70	1	50.50	50.90	0	18,589	0.00%
2018/10/22	27.1	52.40	23	52.73	51.30	4.1	18,459	0.02%
2018/10/19	35	49.17	38	49.61	51.30	-3	18,041	-0.02%
2018/10/18	10	47.34	19	47.51	48.60	-9	17,362	-0.05%
2018/10/17	5	47.48	0	0.00	46.00	5	16,799	0.03%
2018/10/16	0	0.00	1.4	47.32	47.80	-1.4	16,704	-0.01%
2018/10/15	2	48.40	4	48.63	47.30	-2	16,678	-0.01%
2018/10/12	15	46.69	7	46.63	47.05	8	16,635	0.05%
2018/10/11	2	45.98	7	46.06	45.25	-5	16,853	-0.03%
2018/10/09	18	47.82	17.1	47.84	50.20	0.9	16,566	0.01%
2018/10/08	0	0.00	1	49.50	49.00	-1	16,293	-0.01%
2018/10/05	16	49.63	18	49.72	50.60	-2	16,074	-0.01%
2018/10/04	101.3	50.70	97.1	50.84	51.30	4.2	15,838	0.03%	大買/
2018/10/03	42	51.24	36	51.36	49.00	6	15,498	0.04%
2018/10/01	31	52.28	36	52.10	53.10	-5	14,804	-0.03%
2018/09/28	26	53.99	32.3	53.50	53.50	-6.3	14,574	-0.04%
2018/09/27	10	53.35	21	52.92	54.80	-11	14,303	-0.08%
2018/09/26	29	51.82	78	51.54	52.00	-49	14,006	-0.35%
2018/09/25	43	53.57	2	53.20	54.00	41	13,820	0.30%
2018/09/21	12	52.20	12	52.59	53.20	0	13,491	0.00%
2018/09/20	74	52.21	82	52.36	52.50	-8	13,152	-0.06%
2018/09/19	8	48.80	26.8	48.52	50.30	-18.8	12,459	-0.15%
2018/09/18	10	46.31	13	45.87	46.60	-3	11,924	-0.03%
2018/09/17	2	45.15	2	45.00	44.80	0	11,743	0.00%
2018/09/14	1	44.10	0	0.00	44.15	1	11,835	0.01%
2018/09/12	5	44.10	0	0.00	44.40	5	11,834	0.04%
2018/09/07	0	0.00	1	43.55	43.00	-1	12,155	-0.01%
2018/09/06	0	0.00	1	43.65	43.50	-1	12,518	-0.01%
2018/09/05	0	0.00	10	43.45	43.60	-10	12,709	-0.08%
2018/09/04	5	43.25	1	43.15	43.25	4	12,711	0.03%
2018/09/03	2	43.90	0	0.00	43.00	2	12,843	0.02%
2018/08/30	0	0.00	2	46.60	46.40	-2	12,881	-0.02%
2018/08/29	0	0.00	7	46.69	46.40	-7	13,091	-0.05%
2018/08/28	0	0.00	1	47.00	47.00	-1	13,420	-0.01%
2018/08/27	11	45.54	0	0.00	45.50	11	14,187	0.08%
2018/08/24	3	45.65	0	0.00	45.50	3	14,879	0.02%
2018/08/23	6	48.94	3	48.75	49.10	3	14,732	0.02%
2018/08/22	2	49.05	10	49.37	49.00	-8	14,544	-0.06%
2018/08/21	3	47.85	0	0.00	47.85	3	14,216	0.02%
2018/08/20	1	47.70	11	48.05	48.35	-10	14,206	-0.07%
2018/08/17	4	47.68	3	48.60	47.70	1	14,116	0.01%
2018/08/16	12	48.19	23	47.81	47.55	-11	14,007	-0.08%
2018/08/15	27	47.93	18	48.31	48.65	9	13,820	0.07%
2018/08/14	23	46.28	18	46.68	48.60	5	13,596	0.04%
2018/08/13	7	43.19	4	44.50	44.20	3	12,965	0.02%
2018/08/10	2	44.45	9	44.22	44.45	-7	12,769	-0.05%
2018/08/09	0	0.00	2	43.25	43.05	-2	12,528	-0.02%
2018/08/08	7	43.91	3	43.02	42.30	4	12,499	0.03%
2018/08/07	2	42.60	2	42.85	42.55	0	12,519	0.00%
2018/08/06	2	42.13	3	42.12	43.20	-1	12,948	-0.01%
2018/08/03	0	0.00	4	39.76	39.90	-4	12,645	-0.03%
2018/08/01	1	38.55	0	0.00	38.80	1	12,662	0.01%
2018/07/27	0	0.00	1	38.20	38.20	-1	13,018	-0.01%
2018/07/24	1	37.05	0	0.00	37.30	1	13,648	0.01%
2018/07/23	1	36.40	0	0.00	36.60	1	13,824	0.01%
2018/07/20	2	37.40	1	37.80	37.00	1	14,122	0.01%
2018/07/19	0	0.00	1	38.80	38.40	-1	14,329	-0.01%
2018/07/18	8	38.67	8	38.79	39.05	0	14,832	0.00%
2018/07/17	16	39.06	15	38.30	38.75	1	15,220	0.01%
2018/07/16	0	0.00	2	37.00	37.25	-2	15,097	-0.01%
2018/07/13	0	0.00	2	37.05	36.70	-2	15,513	-0.01%
2018/07/12	0	0.00	2	36.65	36.50	-2	15,573	-0.01%
2018/07/10	5	36.50	3	37.13	37.10	2	15,879	0.01%
2018/07/06	0	0.00	20	36.30	36.05	-20	16,078	-0.12%
2018/07/05	20	36.08	0	0.00	36.05	20	16,341	0.12%
2018/07/03	1	36.00	21	35.81	35.75	-20	17,135	-0.12%
2018/07/02	2	36.45	0	0.00	36.40	2	17,310	0.01%
2018/06/29	0	0.00	1	36.50	36.25	-1	17,751	-0.01%
2018/06/28	6	36.35	7	36.23	36.15	-1	18,103	-0.01%
2018/06/27	3	36.92	0	0.00	37.10	3	18,199	0.02%
2018/06/26	1	35.85	0	0.00	36.65	1	18,140	0.01%
2018/06/25	1	35.90	1	36.15	36.50	0	18,113	0.00%
2018/06/22	1	37.25	0	0.00	37.60	1	18,084	0.01%
2018/06/21	1	38.75	0	0.00	38.80	1	18,300	0.01%
2018/06/20	4	38.85	0	0.00	38.60	4	18,450	0.02%
2018/06/19	49	40.83	36	40.43	39.75	13	18,457	0.07%
2018/06/15	18	39.81	7	39.36	40.00	11	18,233	0.06%
2018/06/14	6	39.78	1	39.40	38.20	5	17,948	0.03%
2018/06/13	1	37.75	2	38.35	38.90	-1	17,594	-0.01%
2018/06/12	10	37.35	12	36.79	37.65	-2	17,398	-0.01%
2018/06/11	6	37.37	3	36.95	36.85	3	17,491	0.02%
2018/06/08	2	38.38	10	38.71	37.95	-8	17,661	-0.05%
2018/06/07	8	38.10	0	0.00	37.85	8	17,384	0.05%
2018/06/06	5	38.40	6	38.05	38.00	-1	17,431	-0.01%
2018/06/05	6	37.48	12	37.95	37.50	-6	17,499	-0.03%
2018/06/04	12	37.69	12	37.77	37.60	0	17,321	0.00%
2018/06/01	8	34.13	8.1	34.78	35.70	-0.1	16,652	0.00%
2018/05/29	1	32.65	0.1	32.60	32.75	0.9	17,850	0.00%
2018/05/28	5	32.10	0	0.00	31.90	5	18,877	0.03%
2018/05/25	6	32.37	0	0.00	32.10	6	18,965	0.03%
2018/05/24	3	32.62	2	32.80	32.60	1	19,129	0.01%
2018/05/22	6	33.02	5	33.50	32.60	1	19,394	0.01%
2018/05/21	6	33.70	0	0.00	33.50	6	19,442	0.03%
2018/05/18	2	33.98	0	0.00	33.60	2	19,370	0.01%
2018/05/16	0	0.00	5	33.87	33.80	-5	19,165	-0.03%
2018/05/15	15	34.02	15	34.17	34.00	0	19,094	0.00%
2018/05/14	10	34.02	2	34.45	33.35	8	18,926	0.04%
2018/05/11	1	34.25	0	0.00	34.80	1	18,371	0.01%
2018/05/10	5	34.03	0	0.00	34.10	5	18,209	0.03%
2018/05/09	0	0.00	7	33.90	33.90	-7	18,001	-0.04%
2018/05/08	2	32.98	0	0.00	33.50	2	17,997	0.01%
2018/05/07	1	33.65	0	0.00	33.25	1	17,972	0.01%
2018/05/04	5	32.00	0	0.00	32.25	5	17,775	0.03%
2018/05/03	0	0.00	4	32.86	32.75	-4	17,692	-0.02%
2018/05/02	1	33.40	0	0.00	33.80	1	17,796	0.01%
2018/04/30	5	34.49	6	34.42	34.00	-1	17,715	-0.01%
2018/04/27	6	32.66	8	32.14	32.80	-2	17,368	-0.01%
2018/04/26	0	0.00	5	31.72	31.75	-5	17,300	-0.03%
2018/04/25	5	31.10	10	31.75	32.40	-5	17,058	-0.03%
2018/04/24	15	32.68	8	32.08	31.35	7	16,798	0.04%
2018/04/23	3	34.85	33	34.49	34.75	-30	16,371	-0.18%
2018/04/20	4	33.35	0	0.00	32.70	4	15,968	0.03%
2018/04/19	16	33.09	17	33.06	33.20	-1	15,831	-0.01%
2018/04/18	1	30.60	1	30.60	30.85	0	15,481	0.00%
2018/04/16	0	0.00	2	31.00	30.40	-2	15,837	-0.01%
2018/04/13	0	0.00	4	31.50	31.35	-4	16,144	-0.02%
2018/04/12	1	31.60	1	31.85	31.75	0	16,733	0.00%
2018/04/11	2	32.15	0	0.00	32.40	2	17,304	0.01%
2018/04/10	12	32.93	2	33.30	31.60	10	17,095	0.06%
2018/04/09	5	32.29	1	31.90	32.50	4	16,695	0.02%
2018/04/03	0	0.00	12	30.37	30.45	-12	16,402	-0.07%
2018/04/02	10	30.45	0.3	30.50	30.65	9.7	16,248	0.06%
2018/03/31	0	0.00	4	29.79	29.70	-4	15,958	-0.03%
2018/03/30	1	29.10	1	29.60	29.00	0	15,797	0.00%
2018/03/21	0	0.00	1	28.90	28.50	-1	14,990	-0.01%
2018/03/14	0	0.00	5	28.80	29.75	-5	14,263	-0.04%
2018/03/13	1	28.20	0	0.00	28.45	1	13,827	0.01%
2018/03/12	20	28.00	8	27.95	28.80	12	13,710	0.09%
2018/03/09	5	27.50	0	0.00	27.50	5	13,492	0.04%
2018/03/08	0	0.00	1	28.50	28.60	-1	13,144	-0.01%
2018/03/07	3.4	28.55	1	28.00	27.95	2.4	12,914	0.02%
2018/03/06	7	28.73	12	28.97	28.80	-5	12,618	-0.04%
2018/03/05	12	30.05	24	29.86	29.40	-12	12,248	-0.10%
2018/03/02	27	28.74	20.3	27.93	28.80	6.7	11,497	0.06%
2018/03/01	14	27.30	110	27.45	27.70	-96	10,438	-0.92%	大賣/
2018/02/27	14	25.19	12	25.76	25.20	2	9,336	0.02%
2018/02/26	14	25.57	5	26.15	25.35	9	9,170	0.10%
2018/02/23	19	25.29	11	25.11	25.00	8	8,916	0.09%
2018/02/22	5	24.90	0	0.00	24.50	5	8,601	0.06%
2018/02/21	2	24.45	1	24.50	24.50	1	8,393	0.01%
2018/02/07	0	0.00	34	22.15	22.00	-34	8,097	-0.42%
2018/02/06	0	0.00	1	22.15	21.30	-1	8,053	-0.01%
2018/01/26	0	0.00	1	24.25	24.20	-1	7,752	-0.01%
2018/01/25	2	24.63	1	24.60	24.60	1	8,332	0.01%
2018/01/23	5	23.50	0	0.00	22.85	5	8,008	0.06%
2018/01/22	1	23.55	0	0.00	23.55	1	7,906	0.01%
2018/01/19	20	24.10	1	24.05	24.35	19	7,803	0.24%
2018/01/18	5	23.80	0	0.00	23.85	5	7,725	0.06%
2018/01/16	0	0.00	5	25.00	24.75	-5	7,543	-0.07%
2018/01/15	2	24.65	5.1	24.64	24.90	-3.1	7,515	-0.04%
2018/01/11	0	0.00	3	25.63	25.20	-3	7,472	-0.04%
2018/01/10	1	25.50	15	25.39	25.30	-14	7,221	-0.19%
2018/01/09	15	24.61	15	25.30	24.80	0	6,780	0.00%
2018/01/08	38	24.72	29.9	24.91	24.85	8.1	6,332	0.13%
2018/01/05	6	23.06	3	23.22	23.50	3	5,586	0.05%
2018/01/04	0	0.00	1	21.50	21.50	-1	4,821	-0.02%
2018/01/03	5	21.75	0	0.00	21.90	5	4,714	0.11%
2018/01/02	0	0.00	55	22.18	22.00	-55	4,589	-1.20%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼

券商分點績效/獲利分析

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