大成鋼 (2027)-群益金鼎-新竹券商分點個股進出

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
37.95
漲跌
▲0.50
漲幅
+1.34%
成交量
15,640張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/17	9	37.40	3	37.52	37.95	6	6,952	0.09%
2024/05/16	1	37.25	0	0.00	37.45	1	6,734	0.01%
2024/05/15	1	37.05	5	37.25	37.05	-4	6,700	-0.06%
2024/05/14	1	36.90	12	36.97	36.95	-11	6,680	-0.16%
2024/05/13	2	36.98	0	0.00	37.00	2	6,699	0.03%
2024/05/10	5	36.70	0	0.00	37.15	5	6,706	0.07%
2024/05/09	1	36.90	0	0.00	36.65	1	6,672	0.01%
2024/05/08	1	36.85	2	36.90	37.15	-1	6,657	-0.02%
2024/05/06	2	37.00	0	0.00	37.15	2	6,575	0.03%
2024/05/02	1	37.60	4	37.49	37.60	-3	6,489	-0.05%
2024/04/30	2	36.78	0	0.00	36.80	2	6,401	0.03%
2024/04/29	10	37.00	12	37.05	37.25	-2	6,371	-0.03%
2024/04/26	1	36.65	0	0.00	36.65	1	6,315	0.02%
2024/04/24	0	0.00	0.4	37.10	37.10	-0.4	6,260	-0.01%
2024/04/19	1	37.85	6	37.87	37.70	-5	6,156	-0.08%
2024/04/18	0	0.00	1	38.50	37.80	-1	5,910	-0.02%
2024/04/15	2	36.85	0	0.00	36.70	2	5,378	0.04%
2024/04/12	0	0.00	12.1	36.45	36.50	-12.1	5,281	-0.23%
2024/04/11	0	0.00	2	36.65	36.65	-2	5,268	-0.04%
2024/04/10	8	37.09	0	0.00	37.00	8	5,292	0.15%
2024/04/09	15	37.68	5	37.10	37.50	10	5,222	0.19%
2024/04/08	0	0.00	0.5	36.50	36.60	-0.5	5,021	-0.01%
2024/04/03	4	36.30	1	36.20	36.10	3	5,001	0.06%
2024/04/02	5.8	36.08	0	0.00	36.10	5.8	4,885	0.12%
2024/04/01	0.1	36.56	2	36.58	36.40	-1.9	4,908	-0.04%
2024/03/29	0	0.00	4	36.40	36.50	-4	4,878	-0.08%
2024/03/28	3	37.07	0	0.00	37.10	3	4,763	0.06%
2024/03/27	2	36.65	3	36.30	36.65	-1	4,780	-0.02%
2024/03/26	2	36.45	0	0.00	36.45	2	4,921	0.04%
2024/03/25	0	0.00	3	36.70	36.70	-3	5,151	-0.06%
2024/03/22	0	0.00	1	37.55	37.10	-1	5,369	-0.02%
2024/03/21	1	36.95	1	37.00	37.15	0	5,672	0.00%
2024/03/20	2.1	36.55	3	36.80	36.40	-0.9	6,326	-0.01%
2024/03/19	0	36.40	7.8	36.48	36.30	-7.8	6,232	-0.13%
2024/03/18	2	35.90	0	0.00	35.90	2	6,169	0.03%
2024/03/15	5.1	36.01	0	0.00	36.30	5.1	6,167	0.08%
2024/03/14	4	36.35	3	36.32	36.30	1	6,131	0.02%
2024/03/13	1	35.51	1	35.45	35.70	0	6,124	0.00%
2024/03/12	0.5	36.10	1	35.95	36.20	-0.5	6,083	-0.01%
2024/03/11	0	35.60	0	0.00	35.60	0	6,087	0.00%
2024/03/08	19.1	35.62	0.2	35.45	35.45	18.9	6,111	0.31%
2024/03/07	3	35.83	0	0.00	35.85	3	6,149	0.05%
2024/03/06	0.3	36.23	0	0.00	36.05	0.3	6,233	0.00%
2024/03/04	0.1	36.00	4	35.95	35.85	-3.9	6,250	-0.06%
2024/03/01	1.1	36.01	0	0.00	36.05	1.1	6,279	0.02%
2024/02/29	3.1	35.80	0.2	35.85	35.90	2.9	6,305	0.05%
2024/02/27	3	35.90	0	0.00	35.80	3	6,304	0.05%
2024/02/26	0.1	36.30	1	36.20	36.15	-1	6,298	-0.02%
2024/02/23	2.2	36.22	0.2	36.40	36.20	2	6,355	0.03%
2024/02/22	0	36.40	0	0.00	36.45	0	6,445	0.00%
2024/02/20	2	36.50	0	0.00	36.40	2	6,548	0.03%
2024/02/19	4.1	36.60	0	0.00	36.75	4.1	6,756	0.06%
2024/02/16	2.1	36.30	0	0.00	36.30	2.1	6,801	0.03%
2024/02/15	6.1	35.90	0	0.00	36.20	6.1	6,797	0.09%
2024/02/02	0	0.00	2	36.80	36.80	-2	6,742	-0.03%
2024/01/31	2	36.90	0	0.00	37.10	2	6,760	0.03%
2024/01/26	2.1	37.25	0	0.00	37.30	2.1	6,815	0.03%
2024/01/24	0	0.00	10	37.45	37.25	-10	6,855	-0.15%
2024/01/23	0.4	37.00	0	0.00	37.00	0.4	6,875	0.01%
2024/01/22	0.1	36.70	0	0.00	36.70	0.1	6,892	0.00%
2024/01/19	11.1	36.60	2	36.70	36.60	9.1	6,889	0.13%
2024/01/18	1	36.60	0	0.00	36.60	1	6,886	0.01%
2024/01/17	2	36.65	0	0.00	36.50	2	6,886	0.03%
2024/01/16	0	0.00	0.1	37.20	37.05	-0.1	6,790	0.00%
2024/01/15	2	37.45	0	0.00	37.40	2	6,745	0.03%
2024/01/12	2.1	37.43	0	0.00	37.50	2.1	6,772	0.03%
2024/01/11	1	37.40	0	0.00	37.40	1	6,788	0.01%
2024/01/10	2.2	37.45	0	0.00	37.50	2.2	6,933	0.03%
2024/01/09	0	0.00	2	38.55	38.30	-2	6,862	-0.03%
2024/01/08	0	0.00	1	38.95	38.95	-1	6,838	-0.01%
2024/01/04	1	39.15	0	0.00	39.10	1	6,870	0.01%
2024/01/03	0	39.30	0	0.00	39.25	0	6,890	0.00%
2024/01/02	0	0.00	5	39.53	39.65	-5	6,866	-0.07%
2023/12/29	0	0.00	0.8	39.40	39.60	-0.8	6,809	-0.01%
2023/12/28	4	39.21	1	39.30	39.50	3	6,803	0.04%
2023/12/27	1	39.25	0	0.00	39.35	1	6,814	0.01%
2023/12/26	2	39.45	0	0.00	39.50	2	6,754	0.03%
2023/12/25	1	40.05	2	39.58	39.45	-1	6,760	-0.01%
2023/12/22	4	39.21	2.4	39.26	39.20	1.6	6,693	0.02%
2023/12/21	0	0.00	4	39.38	39.35	-4	6,577	-0.06%
2023/12/20	5	39.74	3	39.93	39.70	2	6,433	0.03%
2023/12/19	6	39.51	0.2	39.00	39.70	5.8	6,198	0.09%
2023/12/18	6	40.18	16	40.16	39.75	-10	5,956	-0.17%
2023/12/15	1.2	39.64	14	39.81	39.55	-12.9	5,561	-0.23%
2023/12/13	3	38.08	3	38.25	38.00	0	5,071	0.00%
2023/12/12	1	38.50	0	0.00	38.35	1	5,345	0.02%
2023/12/11	2	38.43	0	0.00	38.40	2	5,332	0.04%
2023/12/08	0	0.00	35	38.30	38.40	-35	5,310	-0.66%
2023/12/07	0	38.90	0	0.00	38.80	0	5,187	0.00%
2023/12/06	0	0.00	4	39.20	39.15	-4	5,176	-0.08%
2023/12/05	3	38.92	5	39.11	38.95	-2	5,154	-0.04%
2023/12/04	5	38.95	3	39.12	39.25	2	5,231	0.04%
2023/12/01	0	0.00	7	39.09	38.85	-7	5,216	-0.13%
2023/11/30	2	38.20	2.8	38.54	38.65	-0.8	5,124	-0.02%
2023/11/29	1	38.45	0	0.00	38.50	1	5,235	0.02%
2023/11/28	2	38.60	2	38.53	38.65	0	5,256	0.00%
2023/11/27	3	38.08	10.4	38.15	38.10	-7.4	5,263	-0.14%
2023/11/24	2	38.45	0	0.00	38.35	2	5,258	0.04%
2023/11/22	0	38.50	0	0.00	38.60	0	5,234	0.00%
2023/11/21	0	0.00	5	38.38	38.50	-5	5,185	-0.10%
2023/11/17	3	38.22	1	38.35	38.10	2	5,070	0.04%
2023/11/16	22	38.08	2	38.20	38.15	20	5,020	0.40%
2023/11/15	0	0.00	13	36.80	37.05	-13	4,845	-0.27%
2023/11/14	0.1	36.49	0	0.00	36.50	0.1	4,922	0.00%
2023/11/13	0	0.00	14	36.75	36.60	-14	4,976	-0.28%
2023/11/10	0	37.10	30	37.24	37.00	-30	5,138	-0.58%
2023/11/09	10	37.35	8	37.50	37.30	2	5,274	0.04%
2023/11/08	1	37.20	1	37.20	37.20	0	5,457	0.00%
2023/11/07	6	37.00	6.2	37.26	37.30	-0.2	5,589	0.00%
2023/11/06	6.6	37.25	1	37.15	37.15	5.6	5,629	0.10%
2023/11/03	1.6	37.20	4	37.18	37.30	-2.4	5,708	-0.04%
2023/10/31	0	0.00	14	37.14	37.05	-14	5,851	-0.24%
2023/10/30	0	0.00	11	36.94	37.10	-11	6,064	-0.18%
2023/10/27	0	0.00	1	36.70	36.70	-1	6,120	-0.02%
2023/10/26	6	36.59	0	0.00	36.50	6	6,374	0.09%
2023/10/25	2	36.70	0	0.00	36.90	2	7,181	0.03%
2023/10/24	0	36.35	0	0.00	36.45	0	7,838	0.00%
2023/10/23	2	36.10	3	36.38	36.40	-1	8,190	-0.01%
2023/10/20	1	36.15	0	0.00	36.15	1	8,419	0.01%
2023/10/18	0	0.00	0.2	36.75	36.65	-0.2	8,901	0.00%
2023/10/17	2	37.28	0	0.00	37.20	2	9,190	0.02%
2023/10/13	0	0.00	1	37.45	37.50	-1	9,418	-0.01%
2023/10/12	2	37.25	1.1	37.16	37.40	0.9	9,474	0.01%
2023/10/11	2	37.03	4	37.16	37.35	-2	9,524	-0.02%
2023/10/04	0	0.00	0.1	36.40	36.45	-0.1	9,591	0.00%
2023/10/03	11	36.31	0	0.00	36.15	11	9,588	0.11%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/26	6	37.46	0	0.00	37.45	6	9,665	0.06%
2023/09/25	1.2	37.96	0.1	38.05	38.00	1.1	9,676	0.01%
2023/09/21	1	38.00	4	38.05	37.95	-3	9,652	-0.03%
2023/09/20	0	0.00	10	38.60	38.40	-10	9,623	-0.10%
2023/09/19	2	38.43	0	0.00	38.40	2	9,625	0.02%
2023/09/18	3	38.83	4	38.63	38.70	-1	9,616	-0.01%
2023/09/15	20.2	38.19	13	37.15	38.50	7.2	9,394	0.08%
2023/09/13	0	0.00	1	36.30	36.40	-1	9,235	-0.01%
2023/09/12	1	36.05	0	0.00	36.20	1	9,426	0.01%
2023/09/11	0.1	36.10	0	0.00	36.05	0.1	9,635	0.00%
2023/09/07	13.3	35.81	1	35.75	35.75	12.3	9,781	0.13%
2023/09/06	1.2	36.88	1	36.65	36.45	0.2	9,722	0.00%
2023/09/05	1	37.10	6	37.18	37.25	-5	9,727	-0.05%
2023/09/04	2.7	36.78	0	0.00	37.20	2.7	9,828	0.03%
2023/09/01	0.1	36.58	0	0.00	36.50	0.1	9,728	0.00%
2023/08/29	3	35.63	2	35.65	35.75	1	10,067	0.01%
2023/08/28	20	35.85	0	0.00	35.90	20	10,061	0.20%
2023/08/24	5	35.80	0	0.00	35.95	5	10,120	0.05%
2023/08/23	0	0.00	10	35.90	35.95	-10	10,120	-0.10%
2023/08/22	10	35.96	6	35.90	35.90	4	10,143	0.04%
2023/08/21	8	36.52	7	36.36	36.30	1	10,124	0.01%
2023/08/18	5.4	37.15	2	37.08	37.00	3.4	10,110	0.03%
2023/08/17	10	35.63	8	36.25	36.45	2	10,050	0.02%
2023/08/16	17.1	35.99	0	0.00	36.30	17.1	10,040	0.17%
2023/08/15	30	37.24	30	37.00	37.00	0	9,926	0.00%
2023/08/14	32	37.46	4	37.40	37.75	28	9,799	0.29%
2023/08/11	4	39.00	0	0.00	39.45	4	9,620	0.04%
2023/08/10	2	39.65	0	0.00	39.80	2	9,544	0.02%
2023/08/09	0	0.00	1	39.85	40.05	-1	9,515	-0.01%
2023/08/07	5	40.07	0	0.00	40.50	5	9,485	0.05%
2023/08/04	0	40.20	1	40.00	40.45	-1	9,448	-0.01%
2023/08/02	27	39.45	0	0.00	40.15	27	9,483	0.28%
2023/08/01	2	39.33	2	39.55	39.40	0	9,383	0.00%
2023/07/31	18	39.33	10	39.50	39.50	8	9,346	0.09%
2023/07/28	19	39.94	6	40.17	39.95	13	9,096	0.14%
2023/07/27	10	49.53	9.7	49.60	49.90	0.4	8,302	0.00%
2023/07/26	10	48.87	1	48.95	48.90	9	7,702	0.12%
2023/07/24	2	48.20	5	48.37	48.80	-3	7,187	-0.04%
2023/07/21	7	48.71	1	48.60	48.70	6	7,075	0.08%
2023/07/20	11	49.43	15	49.27	49.45	-4	6,883	-0.06%
2023/07/19	5	47.70	0	0.00	47.80	5	6,469	0.08%
2023/07/18	2	47.73	5	47.80	47.95	-3	6,483	-0.05%
2023/07/17	1	48.00	5	47.95	48.00	-4	6,400	-0.06%
2023/07/14	1	47.80	4	47.95	47.75	-3	6,419	-0.05%
2023/07/13	0	0.00	5	47.55	47.45	-5	6,444	-0.08%
2023/07/12	8	46.94	1	47.00	47.00	7	6,470	0.11%
2023/07/11	20	47.15	0	0.00	47.20	20	6,483	0.31%
2023/07/10	26	47.13	130.1	47.10	47.10	-104.1	6,561	-1.59%	大賣/鉅額交易
2023/07/07	0	0.00	10	47.03	47.15	-10	6,701	-0.15%
2023/07/06	8	47.61	3	47.45	47.50	5	6,724	0.07%
2023/07/05	3	48.08	0	0.00	48.05	3	6,681	0.04%
2023/06/29	2	47.50	0	0.00	47.35	2	6,857	0.03%
2023/06/28	0	0.00	1	47.55	47.55	-1	6,852	-0.01%
2023/06/27	1	47.80	3	47.82	47.45	-2	6,872	-0.03%
2023/06/26	0	0.00	1	47.55	47.60	-1	6,845	-0.01%
2023/06/21	0	0.00	8	47.35	47.30	-8	6,845	-0.12%
2023/06/20	7	47.21	17	47.38	47.50	-10	6,847	-0.15%
2023/06/19	10	48.51	1	47.85	47.90	9	6,836	0.13%
2023/06/16	10	48.56	5	48.42	48.35	5	6,840	0.07%
2023/06/15	0	0.00	8	47.84	47.95	-8	6,728	-0.12%
2023/06/14	2	47.10	0	0.00	47.00	2	6,682	0.03%
2023/06/13	15	46.31	14	46.40	46.40	1	6,970	0.01%
2023/06/12	2	47.20	0	0.00	46.95	2	7,263	0.03%
2023/06/09	1	47.10	8	47.09	47.40	-7	8,323	-0.08%
2023/06/08	2	47.28	21	47.44	47.25	-19	8,588	-0.22%
2023/06/07	1.2	47.00	4	46.95	47.00	-2.8	8,554	-0.03%
2023/06/05	22	47.17	77.3	47.16	46.90	-55.3	8,690	-0.64%
2023/06/02	4	45.68	1	45.75	45.70	3	8,633	0.03%
2023/06/01	0	0.00	1	45.35	45.45	-1	8,797	-0.01%
2023/05/29	0	0.00	6.2	45.29	45.25	-6.2	8,852	-0.07%
2023/05/26	0	0.00	10	44.95	44.95	-10	8,870	-0.11%
2023/05/25	0	0.00	10	45.20	45.20	-10	8,903	-0.11%
2023/05/23	0	0.00	1	45.40	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	5.1	45.46	45.50	-5.1	8,960	-0.06%
2023/05/19	0	0.00	4	45.00	45.10	-4	9,005	-0.04%
2023/05/17	5	44.60	0	0.00	44.70	5	9,283	0.05%
2023/05/09	1	44.30	5	44.68	44.45	-4	9,511	-0.04%
2023/05/08	3	45.45	0	0.00	45.45	3	9,438	0.03%
2023/05/05	7	44.91	0	0.00	45.00	7	9,411	0.07%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/05/02	0	0.00	1	44.70	44.85	-1	9,999	-0.01%
2023/04/25	0	0.00	5	44.05	43.40	-5	10,141	-0.05%
2023/04/24	11	44.05	0	0.00	44.05	11	10,117	0.11%
2023/04/21	0.1	44.40	0	0.00	44.20	0.1	10,201	0.00%
2023/04/19	1	45.05	0	0.00	45.05	1	10,215	0.01%
2023/04/18	0	0.00	1	45.30	45.35	-1	10,145	-0.01%
2023/04/17	0	0.00	3	45.65	45.70	-3	10,104	-0.03%
2023/04/14	3	45.35	0	0.00	45.35	3	10,046	0.03%
2023/04/13	5	45.55	1	45.65	45.45	4	10,047	0.04%
2023/04/12	4	45.40	0	0.00	45.30	4	10,044	0.04%
2023/04/11	4	44.90	0	45.00	44.80	4	9,940	0.04%
2023/04/10	0	0.00	3	45.15	44.90	-3	9,940	-0.03%
2023/04/06	5	44.88	0	0.00	44.85	5	10,057	0.05%
2023/03/30	2	45.60	2	45.50	45.60	0	10,624	0.00%
2023/03/28	3	45.57	2	45.35	45.35	1	11,750	0.01%
2023/03/27	2	45.55	7	45.54	45.50	-5	12,350	-0.04%
2023/03/24	1	45.25	3	45.15	45.15	-2	12,834	-0.02%
2023/03/22	3	45.47	0	0.00	45.50	3	13,439	0.02%
2023/03/20	2	45.30	0	0.00	45.20	2	14,144	0.01%
2023/03/17	1	45.05	5	45.20	45.45	-4	14,211	-0.03%
2023/03/16	39	44.77	3	45.18	44.50	36	14,219	0.25%
2023/03/15	1	45.85	18	46.49	45.80	-17	14,140	-0.12%
2023/03/14	46	46.84	13	46.92	46.55	33	14,124	0.23%
2023/03/09	2	44.95	0	0.00	44.70	2	13,485	0.01%
2023/03/08	5	45.00	2.1	44.93	45.10	2.9	13,415	0.02%
2023/03/07	5	44.68	3	45.00	45.00	2	13,319	0.02%
2023/03/06	3.5	44.35	0	0.00	44.50	3.5	13,125	0.03%
2023/03/03	0	0.00	30.5	43.64	43.60	-30.5	12,992	-0.23%
2023/03/02	2	43.10	0	0.00	43.40	2	13,007	0.02%
2023/03/01	6	43.08	5	43.10	43.10	1	13,041	0.01%
2023/02/24	1	43.40	0.2	43.55	43.50	0.8	13,046	0.01%
2023/02/23	0	0.00	11	43.51	43.60	-11	13,118	-0.08%
2023/02/22	0	43.20	3	43.20	43.20	-3	13,291	-0.02%
2023/02/21	7	43.39	30	43.37	43.45	-23	13,412	-0.17%
2023/02/20	14	43.41	0.3	43.25	43.50	13.7	13,750	0.10%
2023/02/17	13.5	42.77	0	0.00	42.80	13.5	14,206	0.10%
2023/02/16	1	43.10	7	43.11	43.10	-6	14,818	-0.04%
2023/02/15	62.1	43.09	52	42.91	42.90	10.1	14,935	0.07%
2023/02/14	1	43.90	0	0.00	43.95	1	14,645	0.01%
2023/02/13	1	44.00	0	0.00	44.15	1	14,664	0.01%
2023/02/10	31	44.05	32	43.81	43.80	-1	14,750	-0.01%
2023/02/09	0	0.00	1	44.50	44.40	-1	14,925	-0.01%
2023/02/08	13	44.12	13	44.20	44.20	0	14,944	0.00%
2023/02/07	3.1	43.92	6	44.16	44.35	-2.9	14,906	-0.02%
2023/02/06	24	43.96	26	43.95	43.95	-2	14,902	-0.01%
2023/02/03	11	44.28	51	44.30	44.20	-40	14,902	-0.27%
2023/02/02	14	44.48	14	44.85	44.95	0	14,847	0.00%
2023/02/01	10	44.90	35	45.28	44.90	-25	14,751	-0.17%
2023/01/31	20	44.80	0	0.00	44.80	20	14,533	0.14%
2023/01/30	4	44.15	16	44.07	44.30	-12	14,397	-0.08%
2023/01/16	0	0.00	2	43.00	43.00	-2	14,298	-0.01%
2023/01/13	0	0.00	0.4	43.15	43.00	-0.4	14,313	0.00%
2023/01/11	11	43.30	4	43.30	43.20	7	14,393	0.05%
2023/01/09	4	42.60	5	42.20	42.75	-1	14,339	-0.01%
2023/01/06	0	0.00	2	42.25	42.30	-2	14,457	-0.01%
2023/01/05	1	42.85	5	42.37	42.25	-4	14,714	-0.03%
2023/01/04	4	42.68	8	42.64	42.70	-4	14,726	-0.03%
2023/01/03	7	42.46	6	42.48	42.60	1	14,803	0.01%
2022/12/30	5	42.31	14	42.12	42.40	-9	14,786	-0.06%
2022/12/29	10	41.20	1	41.35	41.35	9	14,795	0.06%
2022/12/26	3	42.73	22	42.10	42.10	-19	15,103	-0.13%
2022/12/23	1	42.95	30	43.05	43.15	-29	15,177	-0.19%
2022/12/22	4	42.99	3	42.90	44.00	1	15,033	0.01%
2022/12/21	4	42.65	7.1	42.94	43.00	-3.1	14,606	-0.02%
2022/12/20	29	41.32	4	42.20	41.50	25	14,020	0.18%
2022/12/19	20	41.91	0	0.00	42.00	20	13,648	0.15%
2022/12/16	12	44.39	1	43.55	43.55	11	13,086	0.08%
2022/12/15	17	44.64	24.2	45.00	44.75	-7.2	12,606	-0.06%
2022/12/14	0	0.00	4	43.95	44.20	-4	12,315	-0.03%
2022/12/13	0	0.00	20.1	43.55	43.60	-20.1	12,024	-0.17%
2022/12/12	0	0.00	3	42.15	42.45	-3	11,484	-0.03%
2022/12/09	4	43.20	0	0.00	43.15	4	11,255	0.04%
2022/12/08	2	43.03	33	43.20	43.20	-31	11,166	-0.28%
2022/12/07	8	43.02	3	43.25	43.10	5	11,063	0.05%
2022/12/06	0	0.00	1	43.60	42.80	-1	10,897	-0.01%
2022/12/05	36	42.92	79.6	42.77	43.30	-43.6	10,634	-0.41%
2022/12/02	0	0.00	10	40.80	40.50	-10	9,993	-0.10%
2022/11/30	1	40.35	0.2	40.30	40.25	0.8	9,943	0.01%
2022/11/28	10	39.55	10	39.53	39.55	0	9,958	0.00%
2022/11/25	1	40.20	21	40.43	40.00	-20	10,050	-0.20%
2022/11/24	0	0.00	1	40.00	40.05	-1	10,023	-0.01%
2022/11/22	7	39.65	7	39.80	39.80	0	10,063	0.00%
2022/11/21	3	39.83	0	0.00	40.15	3	10,088	0.03%
2022/11/18	15	40.17	3	39.90	39.90	12	10,079	0.12%
2022/11/17	3	40.73	4	40.93	41.10	-1	9,984	-0.01%
2022/11/16	0	0.00	11	41.99	40.85	-11	9,873	-0.11%
2022/11/15	4	41.50	4.1	41.40	41.30	-0.1	9,570	0.00%
2022/11/14	36	40.16	47.5	40.60	40.80	-11.5	9,242	-0.12%
2022/11/11	0	0.00	23.2	39.80	39.25	-23.2	9,020	-0.26%
2022/11/10	0	0.00	1	39.35	39.35	-1	9,116	-0.01%
2022/11/09	5	39.75	12.2	39.89	39.60	-7.2	9,324	-0.08%
2022/11/08	1	39.40	1.2	39.49	39.45	-0.2	9,820	0.00%
2022/11/07	18	38.16	20	38.88	39.40	-2	10,501	-0.02%
2022/11/04	1.1	37.36	0	0.00	37.45	1.1	10,317	0.01%
2022/11/03	1	37.55	2	37.70	37.70	-1	10,263	-0.01%
2022/11/01	0.3	37.85	0	0.00	37.60	0.3	10,259	0.00%
2022/10/31	1	37.65	0.1	37.55	37.75	0.9	10,240	0.01%
2022/10/27	0	0.00	1.2	38.71	38.85	-1.2	10,283	-0.01%
2022/10/26	0	0.00	1	38.35	38.15	-1	10,434	-0.01%
2022/10/24	1	39.25	0	0.00	38.70	1	10,661	0.01%
2022/10/20	0	0.00	2	37.45	38.65	-2	10,581	-0.02%
2022/10/19	7	38.74	6	38.53	38.15	1	10,544	0.01%
2022/10/17	1	38.10	1.4	38.98	39.10	-0.4	10,730	0.00%
2022/10/14	4	39.20	6	39.07	39.10	-2	10,733	-0.02%
2022/10/13	4	38.20	5	37.71	37.20	-1	10,777	-0.01%
2022/10/12	1	38.25	3.1	38.70	39.00	-2.1	10,866	-0.02%
2022/10/11	0	0.00	2	38.45	38.45	-2	10,944	-0.02%
2022/10/07	4	39.25	2	39.20	39.20	2	10,890	0.02%
2022/10/06	0	0.00	3	39.20	39.20	-3	10,921	-0.03%
2022/10/05	3	39.50	1	40.00	39.20	2	10,898	0.02%
2022/10/04	4	38.63	1	39.05	39.30	3	10,783	0.03%
2022/10/03	8	37.31	0	0.00	38.10	8	10,661	0.08%
2022/09/30	0	0.00	5	37.40	37.80	-5	10,679	-0.05%
2022/09/28	20	35.95	3	35.50	35.25	17	10,558	0.16%
2022/09/27	1	36.65	0	0.00	37.10	1	10,453	0.01%
2022/09/23	0	0.00	1	39.10	39.00	-1	10,523	-0.01%
2022/09/22	0	0.00	26	38.33	39.00	-26	10,588	-0.25%
2022/09/21	27	39.52	1	39.10	38.85	26	10,574	0.25%
2022/09/19	1	39.10	0	0.00	39.00	1	10,591	0.01%
2022/09/16	6	39.16	0	0.00	39.00	6	10,671	0.06%
2022/09/15	5	39.66	0	0.00	39.60	5	10,794	0.05%
2022/09/14	7	38.87	1	39.15	39.55	6	10,933	0.05%
2022/09/13	0	0.00	8.5	39.92	40.00	-8.5	11,066	-0.08%
2022/09/12	3	39.55	7.3	39.79	39.85	-4.3	11,356	-0.04%
2022/09/08	0	0.00	1	39.05	39.10	-1	11,407	-0.01%
2022/09/07	2.4	37.58	0	0.00	37.50	2.4	11,508	0.02%
2022/09/06	0	37.75	0	0.00	37.80	0	11,585	0.00%
2022/09/02	5	38.07	1	38.15	38.05	4	12,013	0.03%
2022/09/01	13.2	38.93	9	38.89	38.65	4.2	11,982	0.04%
2022/08/31	3.3	39.43	0	0.00	39.55	3.3	11,877	0.03%
2022/08/30	0.1	39.85	1	39.65	39.70	-1	11,907	-0.01%
2022/08/29	9.2	39.19	25	39.44	39.40	-15.8	11,903	-0.13%
2022/08/26	0	0.00	1	40.65	40.45	-1	11,929	-0.01%
2022/08/25	2	40.18	1	40.60	40.35	1	11,897	0.01%
2022/08/24	3	40.55	4	40.45	40.15	-1	11,867	-0.01%
2022/08/23	10	39.70	13	39.76	39.85	-3	11,826	-0.03%
2022/08/22	1	40.15	8	40.18	40.15	-7	11,853	-0.06%
2022/08/19	0	0.00	2	40.65	40.65	-2	11,942	-0.02%
2022/08/18	3	40.70	16	40.65	40.65	-13	11,930	-0.11%
2022/08/17	5	39.98	5	39.77	39.55	0	11,527	0.00%
2022/08/16	9	39.44	4	39.30	39.20	5	11,415	0.04%
2022/08/15	4	39.66	20	39.68	39.90	-16	11,331	-0.14%
2022/08/12	5	38.78	14	37.84	39.15	-9	10,931	-0.08%
2022/08/11	0	0.00	1	35.70	35.70	-1	10,485	-0.01%
2022/08/10	2	35.30	0	0.00	35.20	2	10,598	0.02%
2022/08/04	2	34.30	9	34.16	34.35	-7	11,011	-0.06%
2022/08/03	8	34.74	1	34.50	34.50	7	11,353	0.06%
2022/08/02	21	35.30	17	35.11	35.10	4	11,533	0.03%
2022/08/01	2	36.30	11	36.05	36.20	-9	11,541	-0.08%
2022/07/29	5	34.75	0	0.00	34.90	5	11,473	0.04%
2022/07/28	2	35.10	0	0.00	34.90	2	11,664	0.02%
2022/07/26	1	35.00	31	35.49	35.10	-30	12,006	-0.25%
2022/07/25	4	35.83	12	36.05	36.00	-8	12,154	-0.07%
2022/07/22	38	34.86	1	34.75	34.90	37	12,173	0.30%
2022/07/19	7	36.04	3	35.70	36.05	4	13,222	0.03%
2022/07/18	0	0.00	1	35.00	35.10	-1	13,270	-0.01%
2022/07/15	2	33.95	0	0.00	33.95	2	13,581	0.01%
2022/07/08	1	35.30	3	35.07	35.20	-2	17,518	-0.01%
2022/07/07	1	34.05	2	33.90	34.15	-1	17,960	-0.01%
2022/07/06	4	33.36	1	33.75	33.20	3	18,262	0.02%
2022/07/05	10	33.80	7	34.00	34.30	3	18,742	0.02%
2022/07/04	5	33.55	3	33.25	33.40	2	19,064	0.01%
2022/07/01	23	33.77	1	33.55	33.10	22	19,182	0.11%
2022/06/30	5	34.50	3	34.05	33.85	2	19,088	0.01%
2022/06/29	2	35.25	0	0.00	35.25	2	19,044	0.01%
2022/06/28	1	35.20	1	35.45	35.55	0	19,123	0.00%
2022/06/27	20	35.85	0	0.00	36.25	20	19,247	0.10%
2022/06/24	1.3	34.83	3	35.08	35.00	-1.7	19,434	-0.01%
2022/06/23	12	35.11	51	35.00	34.90	-39	19,826	-0.20%
2022/06/22	7	35.81	3	35.90	35.30	4	19,939	0.02%
2022/06/21	0	0.00	4	36.50	37.10	-4	20,052	-0.02%
2022/06/20	15	36.81	66	36.37	35.40	-51	20,063	-0.25%
2022/06/17	5	38.14	1	38.15	38.05	4	20,080	0.02%
2022/06/16	12	39.28	1	40.20	38.55	11	20,302	0.05%
2022/06/15	4.5	40.13	9	40.63	40.05	-4.5	20,177	-0.02%
2022/06/14	62	40.17	1	40.10	40.10	61	20,186	0.30%
2022/06/13	21	41.83	10	41.72	41.55	11	20,189	0.05%
2022/06/10	0	0.00	1	43.05	43.05	-1	20,320	0.00%
2022/06/09	3	43.48	0	0.00	43.50	3	20,501	0.01%
2022/06/08	1	43.75	3	44.05	43.65	-2	20,746	-0.01%
2022/06/07	1	43.55	0	0.00	43.60	1	21,127	0.00%
2022/06/06	0.3	43.00	1	43.10	43.50	-0.7	21,937	0.00%
2022/06/02	5.4	43.10	0	0.00	43.05	5.4	23,276	0.02%
2022/06/01	10	43.35	2	43.40	43.50	8	24,187	0.03%
2022/05/31	5.2	43.50	0	0.00	43.40	5.2	24,685	0.02%
2022/05/30	0	0.00	22	43.90	43.95	-22	25,052	-0.09%
2022/05/27	5	43.10	9	43.19	43.30	-4	25,972	-0.02%
2022/05/26	7.3	43.23	0	0.00	43.10	7.3	27,434	0.03%
2022/05/24	6	44.95	16	45.23	44.10	-10	28,713	-0.03%
2022/05/20	2	43.55	2	44.00	44.00	0	30,567	0.00%
2022/05/19	12	42.76	2	42.85	42.80	10	32,307	0.03%
2022/05/18	2	44.40	3	44.32	44.35	-1	32,193	0.00%
2022/05/17	3	43.53	1	44.10	43.40	2	32,340	0.01%
2022/05/16	4	44.01	1	43.60	43.40	3	32,550	0.01%
2022/05/13	0	0.00	5	43.73	44.05	-5	32,778	-0.02%
2022/05/11	4	44.55	8	44.53	44.20	-4	33,247	-0.01%
2022/05/10	3	42.85	1	42.10	43.25	2	33,356	0.01%
2022/05/09	1	43.80	0	0.00	43.70	1	33,675	0.00%
2022/05/06	8	44.74	12	44.63	45.00	-4	33,997	-0.01%
2022/05/05	2	45.38	1	45.70	45.90	1	34,340	0.00%
2022/05/04	7	44.59	5	44.70	44.25	2	34,184	0.01%
2022/05/03	17	44.46	7	44.28	44.80	10	34,135	0.03%
2022/04/29	11	44.51	2	44.83	44.40	9	34,173	0.03%
2022/04/28	25	44.70	7	44.77	44.40	18	34,662	0.05%
2022/04/27	44	44.59	28.3	44.63	44.40	15.7	34,657	0.05%
2022/04/26	56	47.09	24	46.56	46.20	32	34,331	0.09%
2022/04/25	38	48.86	2	48.40	48.50	36	33,674	0.11%
2022/04/22	38	50.37	22.6	50.55	50.20	15.4	33,346	0.05%
2022/04/21	58	51.09	11	51.15	50.60	47	33,109	0.14%
2022/04/20	17	53.04	6	52.53	52.20	11	32,891	0.03%
2022/04/19	11	53.36	6	53.42	53.90	5	32,581	0.02%
2022/04/18	17	54.15	32	54.02	53.00	-15	32,184	-0.05%
2022/04/15	242.2	55.29	74	55.61	55.00	168.2	31,634	0.53%	大買/鉅額交易
2022/04/14	14	54.04	62.4	54.58	54.00	-48.4	30,359	-0.16%
2022/04/13	6	52.88	19.2	52.72	53.00	-13.2	29,278	-0.05%
2022/04/12	8	52.03	21	51.81	51.70	-13	28,859	-0.05%
2022/04/11	23	51.57	27	51.49	51.70	-4	28,640	-0.01%
2022/04/08	13.1	50.28	40	50.44	51.00	-26.9	28,184	-0.10%
2022/04/07	4	49.29	0	0.00	48.75	4	27,881	0.01%
2022/04/06	1	49.30	0	0.00	49.80	1	27,734	0.00%
2022/04/01	102	49.34	103	48.74	49.50	-1	27,704	0.00%	大買/大賣/
2022/03/31	36	49.14	33	49.35	49.00	3	27,783	0.01%
2022/03/30	120	49.17	113	49.00	49.35	7	27,849	0.03%	大買/大賣/
2022/03/29	105	49.42	96	49.48	49.00	9	27,771	0.03%	大買/
2022/03/28	147	50.04	102	49.67	49.95	45	27,694	0.16%	大買/大賣/
2022/03/25	41	51.70	35	51.90	52.20	6	27,615	0.02%
2022/03/24	13	51.40	17	51.69	51.70	-4	27,879	-0.01%
2022/03/23	21	50.73	6	50.70	51.20	15	28,176	0.05%
2022/03/22	8	50.99	32	51.10	50.90	-24	28,074	-0.09%
2022/03/21	36	50.43	30	50.87	50.20	6	27,802	0.02%
2022/03/18	9	49.49	9	49.28	49.40	0	27,719	0.00%
2022/03/17	1	49.05	0	0.00	49.05	1	28,002	0.00%
2022/03/16	0	0.00	43	48.99	48.65	-43	28,087	-0.15%
2022/03/15	53	48.98	35	48.93	48.40	18	27,987	0.06%
2022/03/14	14	49.70	20	49.98	50.30	-6	28,451	-0.02%
2022/03/11	28	50.07	12	49.99	49.90	16	28,866	0.06%
2022/03/10	51	49.39	22	49.85	49.75	29	28,819	0.10%
2022/03/09	47	49.65	34	49.71	49.45	13	28,546	0.05%
2022/03/08	114.6	51.09	42	50.92	50.10	72.6	27,909	0.26%	大買/
2022/03/07	88	53.08	65	52.91	52.70	23	26,610	0.09%
2022/03/04	28	53.65	45	53.66	53.30	-17	25,975	-0.07%
2022/03/03	9	53.53	9	53.50	53.70	0	25,921	0.00%
2022/03/02	40	53.59	68	53.90	53.30	-28	26,163	-0.11%
2022/03/01	72	54.30	58.1	53.70	53.10	13.9	25,806	0.05%
2022/02/25	32	52.02	43	51.80	52.40	-11	25,171	-0.04%
2022/02/24	56	50.40	123	50.59	50.00	-67	24,996	-0.27%	大賣/
2022/02/23	37	52.29	16	52.18	52.20	21	24,477	0.09%
2022/02/22	60	52.59	69	52.53	51.50	-9	24,043	-0.04%
2022/02/21	44	52.33	69	52.74	53.00	-25	22,923	-0.11%
2022/02/18	16	49.15	10	49.23	49.35	6	21,290	0.03%
2022/02/17	1	48.45	6	48.40	48.70	-5	21,620	-0.02%
2022/02/16	13	48.92	20	49.29	48.60	-7	21,735	-0.03%
2022/02/15	4	49.43	10	49.05	48.85	-6	22,306	-0.03%
2022/02/14	17	48.73	5	48.90	49.00	12	23,658	0.05%
2022/02/11	25	49.17	9	49.07	49.00	16	23,657	0.07%
2022/02/10	18	49.14	22	49.11	49.05	-4	24,768	-0.02%
2022/02/09	2	48.40	53	48.93	48.50	-51	26,164	-0.19%
2022/02/08	27	47.76	44	47.75	48.05	-17	25,747	-0.07%
2022/02/07	0	0.00	8	46.16	47.50	-8	25,531	-0.03%
2022/01/26	18	44.09	0	0.00	44.10	18	25,252	0.07%
2022/01/25	2	44.93	2	44.63	44.20	0	25,659	0.00%
2022/01/24	7	44.73	0	0.00	44.70	7	26,549	0.03%
2022/01/21	16	45.72	25	45.88	45.55	-9	26,751	-0.03%
2022/01/20	0	0.00	18	44.91	45.45	-18	26,341	-0.07%
2022/01/19	15	43.90	1	44.30	43.70	14	26,647	0.05%
2022/01/17	10	44.10	0	0.00	44.20	10	26,777	0.04%
2022/01/14	2	44.38	4	44.25	44.25	-2	27,100	-0.01%
2022/01/13	7	45.20	8	45.24	45.15	-1	27,489	0.00%
2022/01/12	7	44.86	1	44.90	44.55	6	27,455	0.02%
2022/01/11	8	44.06	4	44.11	44.10	4	27,513	0.01%
2022/01/10	6	44.00	7	44.24	44.05	-1	27,959	0.00%
2022/01/07	17	44.70	0	0.00	44.60	17	28,085	0.06%
2022/01/06	1	45.05	0	0.00	45.20	1	28,276	0.00%
2022/01/05	4	45.31	2	45.20	45.05	2	28,627	0.01%
2022/01/04	5	45.23	4	45.43	45.30	1	28,811	0.00%
2022/01/03	24	45.90	0	0.00	45.80	24	28,948	0.08%
2021/12/30	7.3	46.22	8	46.35	46.25	-0.7	29,092	0.00%
2021/12/29	8	46.45	2	46.35	46.35	6	29,190	0.02%
2021/12/28	5	46.25	0	0.00	46.35	5	29,352	0.02%
2021/12/27	6	46.31	14	46.15	46.15	-8	29,712	-0.03%
2021/12/24	3	46.92	1	46.80	46.80	2	29,868	0.01%
2021/12/23	3	47.37	15	47.36	47.35	-12	29,994	-0.04%
2021/12/22	7	47.54	5	47.58	47.45	2	30,262	0.01%
2021/12/21	5	47.83	3	47.62	47.90	2	30,252	0.01%
2021/12/20	66	48.47	27	48.74	48.75	39	30,013	0.13%
2021/12/17	20	48.07	24	47.91	47.65	-4	29,641	-0.01%
2021/12/16	0.4	47.00	0	0.00	47.10	0.4	29,247	0.00%
2021/12/15	1	47.00	7	47.11	47.00	-6	29,461	-0.02%
2021/12/14	12	47.15	20	46.93	46.70	-8	29,633	-0.03%
2021/12/13	4	48.00	8	48.01	47.90	-4	29,623	-0.01%
2021/12/10	13	47.43	1	47.50	47.00	12	29,509	0.04%
2021/12/09	8	47.59	3	47.50	47.30	5	29,827	0.02%
2021/12/08	18	48.55	6	47.70	47.60	12	30,311	0.04%
2021/12/07	7.1	47.29	8	47.77	47.95	-0.9	29,991	0.00%
2021/12/06	7	46.60	7	46.20	46.20	0	29,525	0.00%
2021/12/03	0	0.00	3	46.55	46.20	-3	29,605	-0.01%
2021/12/02	8	46.05	11	46.30	46.30	-3	29,860	-0.01%
2021/12/01	14	46.25	10	46.13	46.20	4	29,959	0.01%
2021/11/30	17	46.18	21	46.29	46.05	-4	30,063	-0.01%
2021/11/29	20	46.09	16	46.33	46.20	4	30,010	0.01%
2021/11/26	17	47.74	6	47.93	47.75	11	30,027	0.04%
2021/11/25	17	47.79	17	47.87	47.65	0	29,704	0.00%
2021/11/24	9	47.18	10	47.34	47.05	-1	29,565	0.00%
2021/11/23	18	45.69	9	45.61	45.65	9	29,073	0.03%
2021/11/22	6	44.07	4	44.00	44.65	2	29,884	0.01%
2021/11/19	8	44.18	24	44.10	43.70	-16	30,030	-0.05%
2021/11/18	14	44.65	8	44.93	44.55	6	30,294	0.02%
2021/11/17	3	45.08	15	45.01	45.05	-12	30,370	-0.04%
2021/11/16	8	46.29	20	46.25	45.45	-12	30,546	-0.04%
2021/11/15	9	47.26	9	46.92	46.75	0	30,484	0.00%
2021/11/12	11	48.72	8	49.26	48.30	3	31,117	0.01%
2021/11/11	145.3	49.81	146.7	49.42	49.40	-1.4	31,100	0.00%	大買/大賣/
2021/11/10	19	46.71	22	46.81	46.75	-3	30,032	-0.01%
2021/11/09	101	47.31	70	47.25	46.90	31	30,377	0.10%	大買/
2021/11/08	25	45.66	35	45.78	46.35	-10	29,604	-0.03%
2021/11/05	14	42.01	5	42.44	42.15	9	28,942	0.03%
2021/11/04	13	42.27	7.4	42.09	42.55	5.6	29,010	0.02%
2021/11/03	6	41.38	5	41.34	41.75	1	29,328	0.00%
2021/11/02	9	40.77	19.7	40.90	40.30	-10.7	29,348	-0.04%
2021/11/01	27	41.74	25.8	42.08	41.10	1.2	29,188	0.00%
2021/10/29	4	44.04	34	44.06	44.15	-30	28,525	-0.11%
2021/10/28	3	44.90	3	44.90	44.95	0	28,490	0.00%
2021/10/27	5.3	45.06	24	45.03	45.10	-18.7	28,676	-0.07%
2021/10/26	2	45.15	1	45.15	45.15	1	28,861	0.00%
2021/10/25	0	0.00	5	45.25	45.15	-5	29,402	-0.02%
2021/10/22	15	45.09	13	45.32	45.05	2	30,261	0.01%
2021/10/21	11	46.40	13	46.29	46.30	-2	30,821	-0.01%
2021/10/19	0	0.00	6	44.64	44.50	-6	31,961	-0.02%
2021/10/18	13	45.42	4	45.91	45.00	9	33,279	0.03%
2021/10/15	10	45.00	1	45.00	44.90	9	34,479	0.03%
2021/10/14	8	44.65	9	44.69	44.75	-1	35,965	0.00%
2021/10/13	0	0.00	28	44.64	44.60	-28	38,464	-0.07%
2021/10/12	2	45.00	5	44.77	44.60	-3	39,356	-0.01%
2021/10/08	2	44.63	2	44.75	44.55	0	40,508	0.00%
2021/10/07	1	44.70	4	44.51	44.65	-3	41,538	-0.01%
2021/10/06	2	44.30	9	44.25	44.45	-7	43,305	-0.02%
2021/10/05	0	0.00	1	43.90	44.90	-1	45,729	0.00%
2021/10/04	1	44.50	2	44.55	44.20	-1	46,599	0.00%
2021/10/01	2	44.98	0	0.00	45.10	2	47,959	0.00%
2021/09/30	3	45.55	6	45.04	45.85	-3	49,915	-0.01%
2021/09/29	13	45.05	3	45.07	45.00	10	51,403	0.02%
2021/09/28	2	45.05	5	45.07	45.00	-3	53,570	-0.01%
2021/09/27	0	0.00	7	45.54	45.30	-7	57,480	-0.01%
2021/09/24	1	46.00	0	0.00	45.70	1	62,167	0.00%
2021/09/23	3	45.82	2	45.55	45.80	1	69,601	0.00%
2021/09/22	7	45.47	31	45.63	45.75	-24	76,836	-0.03%
2021/09/17	1	48.00	0	0.00	47.75	1	80,788	0.00%
2021/09/16	2	48.80	1	48.35	48.40	1	82,968	0.00%
2021/09/15	1	48.20	2	48.65	48.75	-1	83,489	0.00%
2021/09/14	19	49.14	2	49.20	49.30	17	84,968	0.02%
2021/09/13	4	50.16	15	50.25	50.50	-11	86,300	-0.01%
2021/09/10	12	48.80	9	49.18	48.75	3	86,105	0.00%
2021/09/09	15	47.73	0.1	47.90	47.90	14.9	86,148	0.02%
2021/09/08	2	47.95	1	47.10	47.05	1	86,592	0.00%
2021/09/07	5	49.39	4	48.91	48.35	1	86,871	0.00%
2021/09/06	7	49.29	3.2	49.88	49.20	3.8	86,924	0.00%
2021/09/02	6	49.39	5	49.86	48.60	1	87,905	0.00%
2021/09/01	8.4	50.73	5	50.94	50.20	3.4	88,583	0.00%
2021/08/31	66	50.41	64.1	50.48	50.60	1.9	88,670	0.00%
2021/08/30	53	50.10	43	50.04	49.95	10	89,428	0.01%
2021/08/27	78	50.41	92	49.04	50.20	-14	90,186	-0.02%
2021/08/26	198	50.67	167	49.80	49.00	31	90,929	0.03%	大買/大賣/
2021/08/25	3	47.87	5	48.06	48.10	-2	92,275	0.00%
2021/08/24	25	47.22	20	47.29	48.35	5	93,545	0.01%
2021/08/23	4	47.74	12	47.75	47.70	-8	96,102	-0.01%
2021/08/20	7	46.21	20	46.21	46.00	-13	97,374	-0.01%
2021/08/19	7	47.45	7	47.47	46.55	0	98,081	0.00%
2021/08/18	28	47.22	23	46.74	48.55	5	98,353	0.01%
2021/08/17	19	49.55	34	49.35	47.00	-15	97,910	-0.02%
2021/08/16	23.5	50.85	11	50.63	50.40	12.5	97,863	0.01%
2021/08/13	94	52.29	79	52.44	52.30	15	98,613	0.02%
2021/08/12	16	52.10	32	52.74	53.50	-16	99,398	-0.02%
2021/08/11	34	52.20	44	52.14	50.90	-10	100,420	-0.01%
2021/08/10	5	51.14	11	51.33	50.90	-6	99,818	-0.01%
2021/08/09	28	51.60	47	51.86	51.50	-19	101,040	-0.02%
2021/08/06	24	50.90	22	51.30	51.00	2	102,182	0.00%
2021/08/05	39	51.15	42	51.39	50.90	-3	103,966	0.00%
2021/08/04	17	52.70	6	52.38	52.20	11	105,230	0.01%
2021/08/03	25	53.39	19	53.39	53.50	6	108,385	0.01%
2021/08/02	27.1	52.57	25	52.88	54.10	2.1	110,971	0.00%
2021/07/30	60.1	53.01	49	53.64	52.00	11.1	111,955	0.01%
2021/07/29	47.3	52.73	19	52.44	53.60	28.3	113,192	0.03%
2021/07/28	28	52.05	25	52.01	51.30	3	114,079	0.00%
2021/07/27	34	52.76	36	53.01	51.60	-2	115,128	0.00%
2021/07/26	50	52.95	71	53.07	52.80	-21	116,132	-0.02%
2021/07/23	45	54.81	49	55.06	55.20	-4	116,839	0.00%
2021/07/22	54.9	54.64	73	55.97	53.60	-18.1	116,605	-0.02%
2021/07/21	39	58.66	29	59.73	56.50	10	116,067	0.01%
2021/07/20	144	58.88	119.1	58.17	58.40	24.9	115,458	0.02%	大買/大賣/
2021/07/19	43.4	60.36	42	60.05	60.00	1.4	115,103	0.00%
2021/07/16	20	58.55	20	58.52	58.30	0	115,684	0.00%
2021/07/15	39	56.73	32	57.39	58.50	7	116,177	0.01%
2021/07/14	44	54.86	45.5	55.13	54.40	-1.5	116,278	0.00%
2021/07/13	40.1	58.55	60	58.51	56.30	-19.9	116,504	-0.02%
2021/07/12	89.5	59.90	70.5	59.89	59.60	19	116,141	0.02%
2021/07/09	35	57.43	20	57.22	56.90	15	114,318	0.01%
2021/07/08	71	57.99	13	57.87	58.00	58	115,233	0.05%
2021/07/07	139.1	57.77	133	58.15	57.10	6.1	114,284	0.01%	大買/大賣/
2021/07/06	27	59.82	55	60.83	59.50	-28	113,346	-0.02%
2021/07/05	110	61.20	149	61.45	60.50	-39	112,774	-0.03%	大買/大賣/
2021/07/02	167	61.19	207	60.98	59.90	-40	112,517	-0.04%	大買/大賣/
2021/07/01	281	60.03	261	60.13	60.30	20	110,796	0.02%	大買/大賣/
2021/06/30	424.1	61.00	288	60.71	59.50	136.1	106,551	0.13%	大買/大賣/鉅額交易
2021/06/29	235	56.26	271	56.72	57.90	-36	99,335	-0.04%	大買/大賣/
2021/06/28	104	50.90	62	50.58	52.70	42	92,252	0.05%	大買/
2021/06/25	109	48.23	107	48.68	47.95	2	88,275	0.00%	大買/大賣/
2021/06/24	22	47.33	25	47.23	46.50	-3	86,098	0.00%
2021/06/23	54.3	48.07	55	47.32	45.80	-0.8	85,332	0.00%
2021/06/22	94	47.19	100	47.32	48.00	-6	83,604	-0.01%
2021/06/21	11	44.03	24	44.48	43.80	-13	81,795	-0.02%
2021/06/18	15	45.59	8	45.77	45.50	7	81,400	0.01%
2021/06/17	18	46.87	18	46.26	45.95	0	80,959	0.00%
2021/06/16	19	46.86	8	46.41	45.75	11	80,404	0.01%
2021/06/15	20	46.75	10	46.20	47.05	10	79,901	0.01%
2021/06/11	21	46.47	3	46.00	45.95	18	79,516	0.02%
2021/06/10	33	45.51	0	0.00	46.55	33	79,163	0.04%
2021/06/09	25	45.94	115	46.01	45.75	-90	78,380	-0.11%	大賣/
2021/06/08	46	47.85	14	47.89	47.80	32	77,628	0.04%
2021/06/07	31	47.72	187	46.53	47.60	-156	77,228	-0.20%	大賣/鉅額交易
2021/06/04	43	49.27	77	49.39	48.60	-34	76,205	-0.04%
2021/06/03	58	49.29	39	49.48	48.80	19	75,253	0.03%
2021/06/02	70	49.04	97	49.33	49.05	-27	74,534	-0.04%
2021/06/01	89	46.29	166	46.64	47.90	-77	72,757	-0.11%	大賣/
2021/05/31	369	46.81	265	47.36	46.00	104	72,920	0.14%	大買/大賣/鉅額交易
2021/05/28	66	44.47	66	44.31	44.95	0	70,381	0.00%
2021/05/27	35	41.63	10	41.30	40.90	25	69,091	0.04%
2021/05/26	8	40.21	18	40.53	40.70	-10	68,443	-0.01%
2021/05/25	8	39.82	14	39.94	39.75	-6	67,979	-0.01%
2021/05/24	7	40.47	13	40.50	40.20	-6	67,863	-0.01%
2021/05/21	57	39.62	54	40.04	40.30	3	67,958	0.00%
2021/05/20	46.5	39.79	39	39.62	39.50	7.5	66,983	0.01%
2021/05/19	147	39.73	256	40.06	41.50	-109	65,721	-0.17%	大買/大賣/鉅額交易
2021/05/18	34	36.66	284	37.53	37.75	-250	64,142	-0.39%	大賣/鉅額交易
2021/05/17	191	34.93	101.1	34.52	34.35	89.9	63,937	0.14%	大買/大賣/
2021/05/14	253	38.31	156	37.78	37.40	97	62,629	0.15%	大買/大賣/
2021/05/13	61.1	40.26	21	40.32	39.35	40.1	60,892	0.07%
2021/05/12	42	45.45	28	46.30	43.70	14	58,931	0.02%
2021/05/11	300	51.47	54	52.02	48.55	246	57,459	0.43%	大買/鉅額交易
2021/05/10	50	51.51	73	51.05	53.00	-23	54,145	-0.04%
2021/05/07	83	49.11	49	50.66	49.40	34	51,262	0.07%
2021/05/06	66	48.62	103	48.87	49.45	-37	49,859	-0.07%	大賣/
2021/05/05	90	46.55	106.2	46.24	45.95	-16.2	48,126	-0.03%	大賣/
2021/05/04	93.2	46.20	91	45.10	43.70	2.2	46,697	0.00%
2021/05/03	79	49.94	64.2	49.61	48.45	14.8	45,015	0.03%
2021/04/29	50	48.55	55	47.76	48.00	-5	43,382	-0.01%
2021/04/28	23.1	47.12	9	46.74	46.45	14.1	41,922	0.03%
2021/04/27	75	48.58	25	48.50	47.85	50	41,642	0.12%
2021/04/26	83.1	47.68	42	47.93	48.70	41.1	40,781	0.10%
2021/04/23	66	46.25	95	45.75	45.70	-29	39,893	-0.07%
2021/04/22	138	50.51	85	51.07	48.30	53	38,942	0.14%	大買/
2021/04/21	66	46.17	71	46.05	48.00	-5	35,741	-0.01%
2021/04/20	103	45.37	30	45.24	46.50	73	34,540	0.21%	大買/
2021/04/19	33	45.15	13	45.71	46.05	20	33,267	0.06%
2021/04/16	73	41.53	59	41.08	41.90	14	31,918	0.04%
2021/04/15	37	40.53	12	40.45	40.15	25	30,497	0.08%
2021/04/14	69	40.01	46.2	39.96	39.95	22.8	30,141	0.08%
2021/04/13	45	40.02	15	39.94	39.55	30	28,521	0.11%
2021/04/12	115	40.63	18	40.77	40.80	97	28,017	0.35%	大買/
2021/04/09	48	39.21	22	39.17	38.50	26	26,927	0.10%
2021/04/08	79	39.33	42	39.84	39.35	37	26,031	0.14%
2021/04/07	67	36.77	67	37.24	37.85	0	24,214	0.00%
2021/04/06	0	0.00	4.2	34.23	34.45	-4.2	22,297	-0.02%
2021/04/01	3	31.22	5	31.44	31.35	-2	22,073	-0.01%
2021/03/31	7	31.57	3	31.00	31.35	4	22,107	0.02%
2021/03/30	1	30.90	9	30.89	31.10	-8	21,953	-0.04%
2021/03/29	1	30.45	5.6	30.54	30.50	-4.6	22,022	-0.02%
2021/03/26	0	0.00	5	29.83	29.80	-5	23,036	-0.02%
2021/03/25	0	0.00	11	29.47	29.65	-11	23,726	-0.05%
2021/03/24	0	0.00	7	29.35	29.40	-7	24,143	-0.03%
2021/03/19	2	29.30	1	29.40	29.35	1	25,487	0.00%
2021/03/17	0	0.00	5	29.20	29.70	-5	26,973	-0.02%
2021/03/16	3	29.40	2	29.58	29.55	1	28,297	0.00%
2021/03/12	4	30.28	1	30.30	30.60	3	29,225	0.01%
2021/03/11	0	0.00	1.2	30.76	30.60	-1.2	30,507	0.00%
2021/03/10	2	30.48	22	30.34	30.40	-20	31,505	-0.06%
2021/03/09	12	30.44	17	30.31	30.35	-5	32,527	-0.02%
2021/03/08	17	29.91	14	29.93	29.55	3	32,658	0.01%
2021/03/05	26	30.49	5	30.80	30.20	21	32,969	0.06%
2021/03/04	26	33.08	48	32.98	32.80	-22	33,058	-0.07%
2021/03/03	31	31.49	8	31.18	31.60	23	32,025	0.07%
2021/03/02	3	30.90	4	31.36	30.45	-1	33,205	0.00%
2021/02/26	1.6	31.23	2	31.30	31.20	-0.4	33,433	0.00%
2021/02/25	0	0.00	2	31.00	30.90	-2	33,046	-0.01%
2021/02/24	8	30.68	0	31.10	30.35	8	33,029	0.02%
2021/02/23	22	30.73	21	30.93	30.85	1	32,714	0.00%
2021/02/22	10	29.55	2	28.95	29.45	8	32,028	0.02%
2021/02/19	6	28.04	2	27.93	28.20	4	31,837	0.01%
2021/02/18	1	27.65	4	27.94	27.85	-3	31,859	-0.01%
2021/02/17	0	0.00	6	27.00	27.65	-6	31,818	-0.02%
2021/02/05	3	25.57	0	0.00	25.50	3	31,545	0.01%
2021/02/04	1	25.80	0	0.00	25.90	1	31,699	0.00%
2021/02/02	1	26.10	0	0.00	26.45	1	32,400	0.00%
2021/02/01	1	25.45	2	26.13	26.20	-1	32,775	0.00%
2021/01/28	3	25.45	3.6	25.60	25.40	-0.6	33,332	0.00%
2021/01/27	2	26.13	0.3	26.35	25.80	1.7	33,894	0.01%
2021/01/26	1	26.65	3	26.55	26.80	-2	35,106	-0.01%
2021/01/25	4.3	26.71	1	26.50	27.15	3.3	35,725	0.01%
2021/01/22	1	25.75	3	25.78	25.90	-2	36,213	-0.01%
2021/01/21	1	25.85	1.3	26.06	25.90	-0.3	36,365	0.00%
2021/01/20	9	26.03	1.1	26.11	25.85	7.9	37,058	0.02%
2021/01/19	1	27.20	4	27.39	27.10	-3	36,744	-0.01%
2021/01/18	2	27.45	3	27.35	27.45	-1	36,641	0.00%
2021/01/15	5	27.84	11.1	27.98	27.95	-6.1	36,487	-0.02%
2021/01/14	0	0.00	6	28.82	28.65	-6	36,265	-0.02%
2021/01/13	6	28.66	142.3	28.92	28.65	-136.3	36,306	-0.38%	大賣/鉅額交易
2021/01/12	24	29.91	14	29.89	29.65	10	35,776	0.03%
2021/01/11	65	30.83	1.3	30.87	30.85	63.7	35,532	0.18%
2021/01/08	3	30.27	12	30.44	30.85	-9	35,398	-0.03%
2021/01/07	16	30.73	71	30.87	30.80	-55	35,250	-0.16%
2021/01/06	8	30.27	12.2	30.24	29.90	-4.2	34,962	-0.01%
2021/01/05	12	31.47	18	30.97	30.90	-6	35,339	-0.02%
2021/01/04	4	31.00	11	30.87	31.00	-7	35,400	-0.02%
2020/12/31	8.1	31.06	60	30.46	31.30	-51.9	35,206	-0.15%
2020/12/30	91	31.54	56	31.09	30.95	35	34,896	0.10%
2020/12/29	8	31.04	12	30.66	31.00	-4	34,474	-0.01%
2020/12/28	7	30.56	82	30.34	30.25	-75	34,001	-0.22%
2020/12/25	16	30.81	4	30.60	30.65	12	33,585	0.04%
2020/12/24	12.5	31.50	0	0.00	31.10	12.5	33,198	0.04%
2020/12/23	7	30.82	80	31.25	31.25	-73	32,986	-0.22%
2020/12/22	21.6	32.03	50	32.76	30.85	-28.4	32,667	-0.09%
2020/12/21	10	32.54	26	32.16	32.40	-16	31,440	-0.05%
2020/12/18	32	32.05	12	32.16	31.85	20	30,695	0.07%
2020/12/17	9	31.88	10	32.24	32.00	-1	30,285	0.00%
2020/12/16	14	31.79	6	31.66	32.00	8	29,947	0.03%
2020/12/15	38.1	31.43	29	31.54	30.95	9.1	29,343	0.03%
2020/12/14	45	31.05	42.1	30.72	30.90	2.9	28,754	0.01%
2020/12/11	20	32.30	89.3	31.67	31.35	-69.3	28,210	-0.25%
2020/12/10	69	32.67	58.8	33.04	32.10	10.2	27,234	0.04%
2020/12/09	43	32.02	52	31.95	32.00	-9	25,915	-0.03%
2020/12/08	54	31.17	20.2	31.14	31.10	33.8	25,320	0.13%
2020/12/07	86	31.62	100.3	31.98	31.00	-14.3	24,861	-0.06%
2020/12/04	7	30.22	38.9	30.30	30.60	-31.9	23,494	-0.14%
2020/12/03	7	28.94	31	28.74	29.20	-24	22,316	-0.11%
2020/12/02	14	28.03	9.3	28.10	27.80	4.7	21,321	0.02%
2020/12/01	33	27.96	17	27.80	27.95	16	20,950	0.08%
2020/11/30	22	28.02	318.8	27.83	28.10	-296.8	20,195	-1.47%	大賣/鉅額交易
2020/11/27	380	26.78	14.2	26.62	26.85	365.8	19,182	1.91%	大買/鉅額交易
2020/11/26	141	25.61	254	25.93	26.35	-113	18,505	-0.61%	大買/大賣/鉅額交易
2020/11/25	78	24.63	2.4	24.28	24.85	75.6	16,813	0.45%
2020/11/24	4	23.84	2	23.80	23.75	2	16,303	0.01%
2020/11/23	22	24.03	3.5	24.00	24.30	18.5	16,140	0.11%
2020/11/20	3	23.70	1	23.70	23.75	2	15,843	0.01%
2020/11/19	260	24.17	10	24.05	24.05	250	15,636	1.60%	大買/鉅額交易
2020/11/18	0	0.00	5	25.00	24.60	-5	15,415	-0.03%
2020/11/17	6	24.58	4	24.61	24.65	2	15,220	0.01%
2020/11/16	12	24.10	54	24.06	24.15	-42	15,186	-0.28%
2020/11/13	2	24.43	0	0.00	24.15	2	15,049	0.01%
2020/11/12	2	24.43	4.6	24.37	24.75	-2.6	14,918	-0.02%
2020/11/11	43	25.01	2	25.10	24.65	41	14,680	0.28%
2020/11/10	79	24.92	59	25.02	24.90	20	14,494	0.14%
2020/11/09	12	24.84	14	24.56	24.85	-2	13,952	-0.01%
2020/11/06	16	24.23	27	24.29	24.10	-11	13,465	-0.08%
2020/11/05	16	24.05	6	24.09	23.85	10	13,083	0.08%
2020/11/04	6	24.13	8	24.08	24.50	-2	12,721	-0.02%
2020/11/03	64	23.70	73	23.83	24.10	-9	12,087	-0.07%
2020/11/02	39	22.77	31	22.62	23.15	8	10,669	0.07%
2020/10/30	17	22.19	48	22.27	21.90	-31	9,912	-0.31%
2020/10/29	5	22.87	0	0.00	22.65	5	9,077	0.06%
2020/10/28	12	22.79	16	22.95	22.90	-4	8,635	-0.05%
2020/10/27	0	0.00	1	21.30	21.50	-1	7,762	-0.01%
2020/10/26	0	0.00	1	21.20	21.05	-1	7,681	-0.01%
2020/10/23	7	20.96	12	20.93	21.00	-5	7,646	-0.07%
2020/10/21	6	21.26	10	21.45	21.30	-4	7,424	-0.05%
2020/10/20	2	20.40	0	0.00	20.35	2	7,186	0.03%
2020/10/19	2	20.80	0	0.00	20.80	2	7,118	0.03%
2020/10/15	0	0.00	2	21.80	21.60	-2	6,976	-0.03%
2020/10/14	2	22.05	3	22.05	22.00	-1	6,894	-0.01%
2020/10/13	7	22.34	5	22.15	22.30	2	6,791	0.03%
2020/10/08	0	0.00	1	19.75	20.00	-1	5,673	-0.02%
2020/10/07	0	0.00	1	19.65	19.75	-1	5,705	-0.02%
2020/10/06	2	19.90	0	0.00	19.90	2	5,832	0.03%
2020/09/29	0	0.00	1	19.50	19.50	-1	6,006	-0.02%
2020/09/28	3	19.00	0	0.00	19.05	3	5,984	0.05%
2020/09/25	1	19.10	0	0.00	18.95	1	6,021	0.02%
2020/09/24	5	19.20	0	0.00	19.10	5	6,006	0.08%
2020/09/23	3	20.05	0	0.00	20.00	3	5,953	0.05%
2020/09/15	1	20.60	0	0.00	20.50	1	7,356	0.01%
2020/09/11	2	21.50	0	0.00	21.40	2	7,495	0.03%
2020/09/10	0	0.00	15	22.70	22.90	-15	7,258	-0.21%
2020/09/08	2	22.25	0	0.00	22.15	2	7,240	0.03%
2020/09/04	1	21.60	10	21.65	21.65	-9	7,277	-0.12%
2020/09/03	10	22.20	0	0.00	22.10	10	7,259	0.14%
2020/08/27	4	21.30	1	21.10	21.00	3	7,174	0.04%
2020/08/25	0	0.00	2	21.70	21.60	-2	7,170	-0.03%
2020/08/21	0	0.00	1	20.95	21.35	-1	7,316	-0.01%
2020/08/20	1	20.55	3	20.05	20.55	-2	7,288	-0.03%
2020/08/19	1	20.85	0	0.00	20.85	1	7,141	0.01%
2020/08/18	1	21.45	0	0.00	21.40	1	7,074	0.01%
2020/08/14	1	21.60	1	21.55	21.60	0	7,079	0.00%
2020/08/13	0	0.00	1	21.85	21.80	-1	7,062	-0.01%
2020/08/11	2	22.20	0	0.00	22.20	2	6,987	0.03%
2020/08/06	1	22.55	0	0.00	22.70	1	6,895	0.01%
2020/07/30	1	22.70	0	0.00	23.65	1	7,009	0.01%
2020/07/27	1	22.75	0	0.00	22.65	1	7,211	0.01%
2020/07/23	1	24.30	0	0.00	24.25	1	7,201	0.01%
2020/07/21	1	24.40	0	0.00	24.60	1	7,340	0.01%
2020/07/20	13	24.25	0	0.00	24.55	13	7,341	0.18%
2020/07/17	2	24.60	0	0.00	24.60	2	7,342	0.03%
2020/07/16	11	25.04	16	25.00	25.05	-5	7,371	-0.07%
2020/07/15	5	24.98	1	25.05	25.05	4	7,408	0.05%
2020/07/14	5	25.86	1	25.80	25.80	4	7,402	0.05%
2020/07/13	3	26.18	1	26.05	26.00	2	7,330	0.03%
2020/07/10	6	26.95	1	26.70	26.70	5	7,282	0.07%
2020/07/09	4	26.98	1	27.60	27.30	3	7,226	0.04%
2020/07/08	2	26.80	0	0.00	26.80	2	7,106	0.03%
2020/07/02	6	26.90	7	27.05	26.95	-1	7,345	-0.01%
2020/07/01	5	27.00	0	0.00	27.10	5	7,375	0.07%
2020/06/30	0	0.00	10	26.99	27.10	-10	7,451	-0.13%
2020/06/29	14	25.99	1	25.70	26.35	13	7,246	0.18%
2020/06/24	2	25.83	0	0.00	26.05	2	6,930	0.03%
2020/06/23	4	25.25	0	0.00	25.40	4	6,650	0.06%
2020/06/22	2	26.00	2	25.90	25.25	0	6,309	0.00%
2020/06/19	4	26.18	0	0.00	26.00	4	6,023	0.07%
2020/06/18	1	27.00	1	26.95	26.95	0	5,733	0.00%
2020/06/16	1	27.15	0	0.00	27.30	1	5,803	0.02%
2020/06/15	5	27.67	0	0.00	27.15	5	5,907	0.08%
2020/06/12	5	27.44	1	27.80	27.90	4	5,817	0.07%
2020/06/11	4	27.70	1	27.70	27.55	3	5,802	0.05%
2020/06/10	9	27.69	0	0.00	27.65	9	5,761	0.16%
2020/06/08	1	27.35	6	27.47	27.40	-5	5,930	-0.08%
2020/06/03	5	27.40	1	27.35	27.40	4	6,053	0.07%
2020/05/29	11	27.08	10	26.95	26.85	1	6,065	0.02%
2020/05/28	0	0.00	7	27.60	27.45	-7	6,074	-0.12%
2020/05/27	5	27.15	0	0.00	27.10	5	6,063	0.08%
2020/05/25	1	26.90	0	0.00	27.00	1	6,216	0.02%
2020/05/21	2	26.78	2	26.90	26.95	0	6,149	0.00%
2020/05/15	0	0.00	2	25.75	25.55	-2	6,073	-0.03%
2020/05/14	0	0.00	1	25.90	25.80	-1	6,044	-0.02%
2020/05/11	0	0.00	1	27.50	27.50	-1	5,945	-0.02%
2020/05/07	0	0.00	1	27.35	27.35	-1	5,826	-0.02%
2020/05/06	0	0.00	1	27.30	27.05	-1	5,794	-0.02%
2020/05/05	10	27.40	0	0.00	27.40	10	5,752	0.17%
2020/05/04	1	27.10	4	27.36	27.50	-3	5,677	-0.05%
2020/04/30	0	0.00	1	26.75	26.65	-1	5,504	-0.02%
2020/04/29	0	0.00	1	26.30	26.30	-1	5,449	-0.02%
2020/04/27	1	25.55	9	26.32	26.40	-8	5,454	-0.15%
2020/04/24	1	25.50	0	0.00	25.40	1	5,347	0.02%
2020/04/22	0	0.00	10	24.90	25.50	-10	5,315	-0.19%
2020/04/21	1	26.05	0	0.00	25.55	1	5,316	0.02%
2020/04/20	2	26.30	1	26.30	26.25	1	5,288	0.02%
2020/04/17	1	25.65	0	0.00	25.50	1	5,337	0.02%
2020/04/15	5	26.16	1	26.05	26.15	4	5,295	0.08%
2020/04/10	1	25.65	2	25.60	25.40	-1	5,271	-0.02%
2020/04/08	0	0.00	2	24.65	24.80	-2	5,172	-0.04%
2020/04/06	3	24.07	0	0.00	24.30	3	5,104	0.06%
2020/04/01	8	25.58	0	0.00	25.00	8	5,046	0.16%
2020/03/31	1	26.30	0	0.00	26.90	1	5,005	0.02%
2020/03/30	1	26.40	0	0.00	26.70	1	5,058	0.02%
2020/03/25	0	0.00	1	27.40	27.20	-1	5,748	-0.02%
2020/03/24	1	26.90	0	0.00	26.70	1	5,833	0.02%
2020/03/23	0	0.00	4	25.30	25.30	-4	5,947	-0.07%
2020/03/20	1	25.85	0	0.00	25.65	1	6,001	0.02%
2020/03/18	0	0.00	3	27.37	26.85	-3	6,004	-0.05%
2020/03/17	0	0.00	2	27.50	27.45	-2	5,971	-0.03%
2020/03/16	1	28.55	0	0.00	28.05	1	5,917	0.02%
2020/03/13	0	0.00	6	27.15	28.40	-6	5,943	-0.10%
2020/03/12	0	0.00	1	29.95	30.00	-1	5,803	-0.02%
2020/03/05	0	0.00	1	30.65	30.75	-1	5,798	-0.02%
2020/03/03	0	0.00	4	31.40	31.00	-4	5,757	-0.07%
2020/02/26	2	31.70	0	0.00	31.65	2	5,528	0.04%
2020/02/25	0	0.00	1	31.25	31.30	-1	5,461	-0.02%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/05	0	0.00	1	29.20	29.10	-1	5,720	-0.02%
2020/01/31	0	0.00	7	30.08	30.20	-7	5,755	-0.12%
2020/01/30	4	29.63	9	29.65	29.80	-5	5,888	-0.08%
2020/01/20	3	31.10	0	0.00	31.10	3	5,774	0.05%
2020/01/17	3	31.38	0	0.00	31.45	3	5,772	0.05%
2020/01/16	2	31.60	1	31.55	31.55	1	5,771	0.02%
2020/01/15	7	31.72	12	31.79	31.65	-5	5,814	-0.09%
2020/01/13	8	31.87	2	31.35	31.95	6	5,823	0.10%
2020/01/10	2	30.95	0	0.00	31.25	2	5,934	0.03%
2020/01/09	0	0.00	1	30.65	30.60	-1	5,892	-0.02%
2020/01/08	3	30.82	1	31.00	30.50	2	5,899	0.03%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/06	6	31.51	0	0.00	31.20	6	5,879	0.10%
2020/01/03	9	31.54	4	31.65	31.40	5	5,842	0.09%
2020/01/02	5	32.25	6	32.15	32.10	-1	5,790	-0.02%
2019/12/31	0	0.00	2	32.10	32.05	-2	5,811	-0.03%
2019/12/26	1	31.80	15	31.90	31.80	-14	5,815	-0.24%
2019/12/25	11	32.50	13	32.45	32.30	-2	5,873	-0.03%
2019/12/24	4	32.06	0	0.00	32.60	4	5,872	0.07%
2019/12/23	23	32.32	3	31.90	32.55	20	5,758	0.35%
2019/12/20	0	0.00	6	31.43	31.75	-6	5,649	-0.11%
2019/12/19	5	31.39	1.6	31.41	31.55	3.4	5,448	0.06%
2019/12/18	14	31.38	0	0.00	31.40	14	5,345	0.26%
2019/12/17	1	30.50	0	0.00	30.70	1	5,184	0.02%
2019/12/16	15	30.82	1	30.95	30.85	14	5,103	0.27%
2019/12/13	1	30.50	2	30.28	30.45	-1	4,980	-0.02%
2019/12/11	0.1	29.35	0	0.00	29.25	0.1	4,899	0.00%
2019/12/10	5	29.37	0	0.00	29.30	5	4,850	0.10%
2019/12/06	0.1	30.65	0	0.00	30.70	0.1	4,670	0.00%
2019/12/05	2	29.80	1	29.70	29.80	1	4,555	0.02%
2019/12/04	1	29.45	0	0.00	29.75	1	4,502	0.02%
2019/12/03	1.1	29.35	0	0.00	29.90	1.1	4,430	0.02%
2019/11/19	0	0.00	1	29.90	30.25	-1	4,450	-0.02%
2019/11/15	1.1	29.14	1	29.50	29.50	0.1	4,528	0.00%
2019/11/14	36	29.90	0	0.00	29.50	36	4,530	0.79%
2019/11/13	24	31.29	4	31.70	30.85	20	4,419	0.45%
2019/11/11	0.1	32.70	6	32.65	32.70	-5.9	4,496	-0.13%
2019/11/05	0.1	33.00	0	0.00	32.90	0.1	4,697	0.00%
2019/11/04	1	32.65	0	0.00	32.55	1	4,700	0.02%
2019/10/31	2	32.95	0	0.00	32.90	2	4,690	0.04%
2019/10/30	1	32.55	10	32.50	32.50	-9	4,689	-0.19%
2019/10/29	21	33.99	0	0.00	33.25	21	4,613	0.46%
2019/10/23	0	0.00	1	33.75	33.90	-1	4,556	-0.02%
2019/10/18	3	33.13	0	0.00	33.15	3	4,716	0.06%
2019/10/15	0	0.00	50	33.96	33.85	-50	4,557	-1.10%
2019/10/14	0	0.00	2	33.73	34.00	-2	4,540	-0.04%
2019/10/09	1	33.50	1	33.60	33.20	0	4,487	0.00%
2019/10/07	0	0.00	1	33.15	33.30	-1	4,426	-0.02%
2019/10/04	1	32.25	10	32.50	32.50	-9	4,375	-0.21%
2019/10/02	40	33.10	0	0.00	33.20	40	4,308	0.93%
2019/10/01	1	34.00	20	33.15	33.10	-19	4,232	-0.45%
2019/09/27	1	34.85	0	0.00	34.75	1	4,071	0.02%
2019/09/26	2	36.00	1	36.25	35.25	1	3,985	0.03%
2019/09/25	2	36.45	40	36.35	36.00	-38	3,866	-0.98%
2019/09/24	2	38.05	0	0.00	38.05	2	3,689	0.05%
2019/09/23	1	38.95	0	0.00	38.35	1	3,681	0.03%
2019/09/20	1	38.90	1	39.25	39.00	0	3,704	0.00%
2019/09/12	1	38.90	0	0.00	38.80	1	4,061	0.02%
2019/09/09	1	38.60	0	0.00	38.50	1	4,329	0.02%
2019/08/30	10	38.30	0	0.00	38.10	10	4,421	0.23%
2019/08/26	10	38.75	0	0.00	38.80	10	4,379	0.23%
2019/08/23	32	38.20	0	0.00	38.15	32	4,287	0.75%
2019/08/22	1	39.70	0	0.00	39.20	1	4,191	0.02%
2019/08/20	0	0.00	30	40.55	40.50	-30	4,042	-0.74%
2019/08/16	0	0.00	1	42.05	42.10	-1	4,141	-0.02%
2019/08/14	2	43.00	0	0.00	42.50	2	4,120	0.05%
2019/08/12	2	45.75	0	0.00	45.70	2	3,959	0.05%
2019/08/05	1	45.80	0	0.00	45.85	1	4,033	0.02%
2019/08/01	0	0.00	16	46.15	46.05	-16	4,075	-0.39%
2019/07/30	4	46.38	0	0.00	46.00	4	4,175	0.10%
2019/07/29	3	46.42	2	46.63	46.50	1	4,351	0.02%
2019/07/25	0	0.00	1	45.60	45.70	-1	4,338	-0.02%
2019/07/24	0	0.00	2	46.28	46.00	-2	4,352	-0.05%
2019/07/23	3	47.12	20	46.87	46.80	-17	4,290	-0.40%
2019/07/22	0	0.00	7	47.04	46.80	-7	4,266	-0.16%
2019/07/19	0	0.00	1	46.25	46.30	-1	4,152	-0.02%
2019/07/17	3	45.90	1	46.00	45.75	2	4,206	0.05%
2019/07/15	2	45.55	0	0.00	45.25	2	4,246	0.05%
2019/07/10	0	0.00	11	45.30	45.45	-11	4,629	-0.24%
2019/07/09	3	45.30	1	45.35	45.45	2	4,723	0.04%
2019/07/05	11	45.10	0	0.00	45.10	11	4,909	0.22%
2019/07/03	1	45.25	1	45.20	45.20	0	5,084	0.00%
2019/07/02	0	0.00	3	45.45	45.45	-3	5,195	-0.06%
2019/07/01	0	0.00	4	45.40	45.50	-4	5,207	-0.08%
2019/06/28	10	45.70	0	0.00	45.30	10	5,252	0.19%
2019/06/26	0	0.00	1	46.55	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	5	46.52	46.75	-5	5,301	-0.09%
2019/06/24	0	0.00	2	46.50	46.50	-2	5,417	-0.04%
2019/06/21	2	46.18	2	46.30	46.40	0	5,328	0.00%
2019/06/19	10	46.00	0	0.00	45.80	10	5,252	0.19%
2019/06/17	0	0.00	6	45.79	45.85	-6	5,770	-0.10%
2019/06/14	2	45.40	5	45.75	45.50	-3	5,918	-0.05%
2019/06/12	3	45.20	3	45.05	44.90	0	6,029	0.00%
2019/06/11	2	44.78	3	44.88	45.00	-1	6,142	-0.02%
2019/06/10	0	0.00	1	44.15	44.15	-1	6,048	-0.02%
2019/06/06	0	0.00	4	43.95	43.95	-4	6,080	-0.07%
2019/06/03	1	44.05	0	0.00	43.90	1	6,154	0.02%
2019/05/29	2	44.25	1	43.90	44.15	1	6,355	0.02%
2019/05/24	1	43.85	3	43.90	43.80	-2	6,473	-0.03%
2019/05/23	10	44.75	2	44.83	44.05	8	6,541	0.12%
2019/05/22	8	44.53	0	0.00	44.65	8	6,421	0.12%
2019/05/21	25	44.10	0	0.00	44.20	25	6,469	0.39%
2019/05/20	0	0.00	26	43.93	43.95	-26	6,497	-0.40%
2019/05/10	4	43.80	1	43.90	43.85	3	7,139	0.04%
2019/05/08	1	44.05	12	44.20	43.90	-11	7,191	-0.15%
2019/05/07	10	44.75	2	44.45	44.25	8	7,231	0.11%
2019/05/06	6	44.52	1	44.55	44.40	5	7,482	0.07%
2019/04/25	12	43.81	0	0.00	43.90	12	7,661	0.16%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	10	43.80	0	0.00	43.70	10	8,131	0.12%
2019/04/16	0	0.00	10	43.65	43.70	-10	8,758	-0.11%
2019/04/15	10	43.75	0	0.00	43.60	10	8,982	0.11%
2019/04/10	0	0.00	15	44.25	44.15	-15	9,091	-0.16%
2019/04/09	20	44.33	5	44.20	44.20	15	9,093	0.16%
2019/04/02	2	45.50	2	45.65	45.55	0	9,222	0.00%
2019/04/01	20	45.48	21	45.33	45.10	-1	9,445	-0.01%
2019/03/27	2	46.70	2	46.33	45.55	0	9,886	0.00%
2019/03/25	2	45.30	0	0.00	45.95	2	9,644	0.02%
2019/03/22	8	46.51	15	46.87	46.15	-7	9,617	-0.07%
2019/03/21	0	0.00	1	47.40	46.80	-1	9,505	-0.01%
2019/03/20	1	45.85	4	46.53	47.25	-3	9,335	-0.03%
2019/03/19	0	0.00	2.5	45.24	45.30	-2.5	8,875	-0.03%
2019/03/18	0	0.00	30	44.73	44.65	-30	8,758	-0.34%
2019/03/15	0	0.00	17.5	43.26	43.90	-17.5	8,722	-0.20%
2019/03/14	15	43.30	5	43.25	43.40	10	8,673	0.12%
2019/03/13	5	43.25	0	0.00	43.15	5	8,653	0.06%
2019/03/11	0	0.00	35	43.95	43.70	-35	8,757	-0.40%
2019/03/08	5	43.40	0.9	43.85	43.85	4.1	8,866	0.05%
2019/03/07	17	43.60	2	43.93	43.50	15	9,100	0.16%
2019/03/06	21	43.89	29	44.04	43.85	-8	9,303	-0.09%
2019/03/05	51	44.44	3	44.48	44.10	48	9,506	0.50%
2019/03/04	12	44.37	43	44.73	44.70	-31	9,893	-0.31%
2019/02/27	5	43.90	15	44.10	44.00	-10	10,492	-0.10%
2019/02/26	10	43.85	20	44.15	44.00	-10	10,566	-0.09%
2019/02/25	51	43.91	142	44.14	43.85	-91	10,606	-0.86%	大賣/
2019/02/22	80	43.59	40	43.54	43.60	40	10,647	0.38%
2019/02/21	15	43.85	0	0.00	43.80	15	10,561	0.14%
2019/02/20	10	43.83	0	0.00	44.05	10	10,551	0.09%
2019/02/19	21	43.86	10	43.85	43.85	11	10,492	0.10%
2019/02/18	8	43.90	2	43.78	43.75	6	10,555	0.06%
2019/02/15	51	44.09	16	44.05	44.00	35	10,721	0.33%
2019/02/14	31	44.89	1	44.80	44.55	30	10,780	0.28%
2019/02/13	50	45.16	59	45.63	45.65	-9	10,803	-0.08%
2019/02/12	26	44.64	43	45.15	45.55	-17	10,689	-0.16%
2019/02/11	10	43.80	0	0.00	43.95	10	10,492	0.10%
2019/01/30	7	43.55	18	43.79	43.90	-11	10,399	-0.11%
2019/01/29	10	43.45	0	0.00	43.65	10	10,456	0.10%
2019/01/28	1	44.10	4	43.86	43.85	-3	10,508	-0.03%
2019/01/25	9	44.12	0.4	43.90	43.85	8.6	10,632	0.08%
2019/01/23	22	45.37	0	0.00	45.40	22	10,602	0.21%
2019/01/22	2	46.00	0	0.00	45.70	2	10,682	0.02%
2019/01/17	4	46.55	8	46.41	46.10	-4	11,343	-0.04%
2019/01/15	6	47.20	7	47.71	48.00	-1	11,916	-0.01%
2019/01/14	0	0.00	1	47.55	47.55	-1	12,217	-0.01%
2019/01/11	1	46.85	8	47.05	47.55	-7	12,817	-0.05%
2019/01/10	6	47.52	7	47.14	46.75	-1	13,226	-0.01%
2019/01/09	13	47.00	3	46.75	47.20	10	13,256	0.08%
2019/01/08	26	46.42	7	46.49	46.80	19	13,112	0.14%
2019/01/07	6	44.68	2	44.63	45.00	4	12,778	0.03%
2019/01/04	3	43.57	0	0.00	43.80	3	12,633	0.02%
2019/01/03	6	43.35	26	43.29	43.30	-20	12,793	-0.16%
2019/01/02	0	0.00	12	42.33	42.40	-12	12,962	-0.09%
2018/12/28	13	42.04	25	42.05	42.05	-12	13,152	-0.09%
2018/12/27	2	42.23	24	42.31	42.05	-22	13,354	-0.16%
2018/12/26	0	0.00	0.2	41.80	42.00	-0.2	13,706	0.00%
2018/12/25	11	41.23	11	41.57	41.85	0	14,400	0.00%
2018/12/24	35	42.49	1	43.30	42.00	34	14,374	0.24%
2018/12/22	21	43.78	18	44.07	43.35	3	14,453	0.02%
2018/12/21	26	43.90	31	43.34	42.85	-5	14,682	-0.03%
2018/12/20	0	0.00	20	41.95	42.00	-20	14,589	-0.14%
2018/12/19	0	0.00	30	41.95	42.00	-30	14,930	-0.20%
2018/12/18	0	0.00	5	41.90	42.00	-5	15,294	-0.03%
2018/12/17	12	42.06	0	0.00	42.00	12	16,118	0.07%
2018/12/14	20	42.10	0	0.00	42.30	20	16,742	0.12%
2018/12/13	0	0.00	2	42.43	42.25	-2	17,014	-0.01%
2018/12/12	0	0.00	40	42.50	42.20	-40	17,083	-0.23%
2018/12/11	1	42.15	1	42.00	42.05	0	17,110	0.00%
2018/12/10	10	41.55	10	41.80	42.00	0	17,110	0.00%
2018/12/07	11	41.70	1	41.75	42.00	10	17,289	0.06%
2018/12/06	12	41.53	2	41.78	42.00	10	17,399	0.06%
2018/12/05	20	42.51	0	0.00	42.35	20	17,502	0.11%
2018/12/04	6	43.38	1	43.20	43.05	5	17,561	0.03%
2018/12/03	2	43.35	30	43.40	43.50	-28	17,574	-0.16%
2018/11/30	11	42.45	0	0.00	42.70	11	17,586	0.06%
2018/11/29	20	43.41	2	43.25	42.85	18	17,471	0.10%
2018/11/28	2	41.31	2	42.00	42.00	0	17,670	0.00%
2018/11/27	1	41.80	0	0.00	42.05	1	17,497	0.01%
2018/11/26	2	41.50	4	41.11	43.00	-2	17,106	-0.01%
2018/11/21	27	43.58	0	0.00	43.55	27	16,659	0.16%
2018/11/20	0	0.00	1	45.10	44.40	-1	16,773	-0.01%
2018/11/19	0	0.00	3	45.13	44.90	-3	16,999	-0.02%
2018/11/16	0	0.00	20	44.67	44.65	-20	17,340	-0.12%
2018/11/15	0	0.00	25	44.82	44.85	-25	17,387	-0.14%
2018/11/14	24	45.88	0	0.00	45.10	24	17,459	0.14%
2018/11/13	16	43.55	1	43.25	45.45	15	17,434	0.09%
2018/11/12	5	44.07	3	44.02	43.95	2	17,616	0.01%
2018/11/09	8	45.80	5	45.93	45.80	3	17,949	0.02%
2018/11/08	2	45.40	1	46.00	45.50	1	18,561	0.01%
2018/11/07	3	45.00	0	0.00	45.00	3	18,827	0.02%
2018/11/06	1	45.50	4	45.39	44.80	-3	19,151	-0.02%
2018/11/05	0	0.00	20	45.83	45.50	-20	19,218	-0.10%
2018/11/02	3.5	45.48	0	0.00	45.35	3.5	19,466	0.02%
2018/11/01	1	44.70	0	0.00	44.90	1	19,434	0.01%
2018/10/30	25	43.04	3	43.10	43.15	22	19,967	0.11%
2018/10/29	5	44.20	9	43.88	43.25	-4	19,877	-0.02%
2018/10/26	1	44.40	2	43.35	43.30	-1	19,683	-0.01%
2018/10/25	2	44.18	1	43.20	43.20	1	19,475	0.01%
2018/10/24	8	48.61	10	47.56	46.95	-2	19,131	-0.01%
2018/10/23	5.3	51.74	7	50.90	50.90	-1.7	18,589	-0.01%
2018/10/22	26	52.06	26	51.58	51.30	0	18,459	0.00%
2018/10/19	29	49.54	36	50.10	51.30	-7	18,041	-0.04%
2018/10/18	36	47.12	41	47.61	48.60	-5	17,362	-0.03%
2018/10/16	5	47.87	2	47.70	47.80	3	16,704	0.02%
2018/10/15	2	47.30	0	0.00	47.30	2	16,678	0.01%
2018/10/12	0	0.00	1	46.85	47.05	-1	16,635	-0.01%
2018/10/09	20	49.40	28	49.89	50.20	-8	16,566	-0.05%
2018/10/05	11	50.18	2	49.40	50.60	9	16,074	0.06%
2018/10/04	21	51.06	12	51.21	51.30	9	15,838	0.06%
2018/10/03	23	49.54	0.2	49.00	49.00	22.8	15,498	0.15%
2018/10/01	1	53.00	0	0.00	53.10	1	14,804	0.01%
2018/09/28	6	53.52	4	54.08	53.50	2	14,574	0.01%
2018/09/27	1	54.30	21	53.83	54.80	-20	14,303	-0.14%
2018/09/26	4	52.08	0	0.00	52.00	4	14,006	0.03%
2018/09/25	2	53.30	9	54.34	54.00	-7	13,820	-0.05%
2018/09/21	11	52.85	13	52.63	53.20	-2	13,491	-0.01%
2018/09/20	21	52.79	14	51.94	52.50	7	13,152	0.05%
2018/09/19	40	49.65	93	49.86	50.30	-53	12,459	-0.43%
2018/09/18	1	46.30	1	46.50	46.60	0	11,924	0.00%
2018/09/12	3	44.40	11	44.63	44.40	-8	11,834	-0.07%
2018/09/11	1	42.65	1	43.80	43.75	0	11,729	0.00%
2018/09/10	1	43.20	1	43.15	42.15	0	11,960	0.00%
2018/09/07	2	43.20	0	0.00	43.00	2	12,155	0.02%
2018/09/06	11	43.77	0	0.00	43.50	11	12,518	0.09%
2018/09/05	6	43.55	0	0.00	43.60	6	12,709	0.05%
2018/09/04	1	43.20	0	0.00	43.25	1	12,711	0.01%
2018/09/03	1	46.15	10	44.58	43.00	-9	12,843	-0.07%
2018/08/30	0	0.00	1.2	46.46	46.40	-1.2	12,881	-0.01%
2018/08/29	2	46.50	0	0.00	46.40	2	13,091	0.02%
2018/08/28	1	47.00	1	46.95	47.00	0	13,420	0.00%
2018/08/27	20	45.55	0	0.00	45.50	20	14,187	0.14%
2018/08/24	2	45.50	1	45.55	45.50	1	14,879	0.01%
2018/08/23	0	0.00	41	49.09	49.10	-41	14,732	-0.28%
2018/08/22	48	49.63	12	49.10	49.00	36	14,544	0.25%
2018/08/20	8	47.99	13	48.02	48.35	-5	14,206	-0.04%
2018/08/17	0	0.00	1.6	47.85	47.70	-1.6	14,116	-0.01%
2018/08/16	18	47.55	26	47.84	47.55	-8	14,007	-0.06%
2018/08/15	20	48.54	68	48.83	48.65	-48	13,820	-0.35%
2018/08/14	42	45.76	52	46.44	48.60	-10	13,596	-0.07%
2018/08/13	50	43.94	53	44.32	44.20	-3	12,965	-0.02%
2018/08/10	1	44.85	15	44.60	44.45	-14	12,769	-0.11%
2018/08/09	15.2	43.00	2	43.05	43.05	13.2	12,528	0.11%
2018/08/08	31	43.95	59	43.81	42.30	-28	12,499	-0.22%
2018/08/07	4	42.70	3	42.47	42.55	1	12,519	0.01%
2018/08/06	22	42.52	31	42.64	43.20	-9	12,948	-0.07%
2018/08/03	37	39.81	45	39.91	39.90	-8	12,645	-0.06%
2018/08/02	4	38.20	0	0.00	38.45	4	12,563	0.03%
2018/08/01	13	38.47	0	0.00	38.80	13	12,662	0.10%
2018/07/31	0	0.00	13	38.48	38.35	-13	12,712	-0.10%
2018/07/30	2	38.20	0	0.00	37.60	2	12,875	0.02%
2018/07/27	13	38.36	1	38.35	38.20	12	13,018	0.09%
2018/07/26	1	38.40	5	38.50	38.60	-4	13,125	-0.03%
2018/07/25	0	0.00	2	38.20	38.05	-2	13,286	-0.02%
2018/07/23	3	36.50	0	0.00	36.60	3	13,824	0.02%
2018/07/20	2	37.43	30	37.96	37.00	-28	14,122	-0.20%
2018/07/19	7	39.03	5	39.14	38.40	2	14,329	0.01%
2018/07/18	0	0.00	1	38.60	39.05	-1	14,832	-0.01%
2018/07/17	4	38.51	8	38.59	38.75	-4	15,220	-0.03%
2018/07/16	15	36.69	28	37.16	37.25	-13	15,097	-0.09%
2018/07/13	17	36.80	23	36.97	36.70	-6	15,513	-0.04%
2018/07/12	0	0.00	3	36.70	36.50	-3	15,573	-0.02%
2018/07/10	1	37.10	2	36.60	37.10	-1	15,879	-0.01%
2018/07/09	11	36.62	12	36.51	36.95	-1	15,965	-0.01%
2018/07/05	25	36.22	2	37.63	36.05	23	16,341	0.14%
2018/07/03	1	36.00	0	0.00	35.75	1	17,135	0.01%
2018/07/02	4	36.86	2	36.85	36.40	2	17,310	0.01%
2018/06/28	0	0.00	3	36.55	36.15	-3	18,103	-0.02%
2018/06/27	10	36.80	0	0.00	37.10	10	18,199	0.05%
2018/06/26	1	36.60	0	0.00	36.65	1	18,140	0.01%
2018/06/25	2	37.23	5	36.49	36.50	-3	18,113	-0.02%
2018/06/22	3	37.83	0	0.00	37.60	3	18,084	0.02%
2018/06/21	1	39.25	1	39.00	38.80	0	18,300	0.00%
2018/06/20	6	39.01	1	39.00	38.60	5	18,450	0.03%
2018/06/19	50	40.51	3	40.43	39.75	47	18,457	0.25%
2018/06/15	11	38.93	20	39.74	40.00	-9	18,233	-0.05%
2018/06/14	70	40.32	135.5	38.86	38.20	-65.5	17,948	-0.36%	大賣/
2018/06/13	3	38.45	6.5	38.70	38.90	-3.5	17,594	-0.02%
2018/06/12	0	0.00	21	37.32	37.65	-21	17,398	-0.12%
2018/06/11	0	0.00	20	37.25	36.85	-20	17,491	-0.11%
2018/06/08	8	38.53	15	38.27	37.95	-7	17,661	-0.04%
2018/06/07	3	37.92	1	37.95	37.85	2	17,384	0.01%
2018/06/06	1	38.15	11	38.12	38.00	-10	17,431	-0.06%
2018/06/05	51	37.86	12	38.03	37.50	39	17,499	0.22%
2018/06/04	67	37.68	57	37.44	37.60	10	17,321	0.06%
2018/06/01	10	34.47	41.9	34.03	35.70	-31.9	16,652	-0.19%
2018/05/31	22	32.56	23	32.89	32.50	-1	16,198	-0.01%
2018/05/30	24	32.24	1	32.30	32.30	23	16,880	0.14%
2018/05/29	23	32.39	21	32.84	32.75	2	17,850	0.01%
2018/05/28	0	0.00	1	31.95	31.90	-1	18,877	-0.01%
2018/05/25	1	32.15	0	0.00	32.10	1	18,965	0.01%
2018/05/24	32	32.74	20	32.95	32.60	12	19,129	0.06%
2018/05/22	15.2	33.46	4	32.73	32.60	11.2	19,394	0.06%
2018/05/21	0	0.00	10	33.90	33.50	-10	19,442	-0.05%
2018/05/18	1	34.15	0	0.00	33.60	1	19,370	0.01%
2018/05/17	1	34.10	0	0.00	33.85	1	19,265	0.01%
2018/05/16	2	33.93	6	33.96	33.80	-4	19,165	-0.02%
2018/05/15	22	34.43	10	34.45	34.00	12	19,094	0.06%
2018/05/14	67	35.00	1	34.40	33.35	66	18,926	0.35%
2018/05/11	21	34.34	0	0.00	34.80	21	18,371	0.11%
2018/05/10	0.3	33.95	1	34.50	34.10	-0.7	18,209	0.00%
2018/05/09	12.3	33.60	8	33.41	33.90	4.3	18,001	0.02%
2018/05/08	6	33.08	0	0.00	33.50	6	17,997	0.03%
2018/05/07	1.3	32.86	3	33.15	33.25	-1.8	17,972	-0.01%
2018/05/04	14	32.00	14	32.25	32.25	0	17,775	0.00%
2018/05/03	3	32.60	0	0.00	32.75	3	17,692	0.02%
2018/05/02	4	33.46	95	33.41	33.80	-91	17,796	-0.51%
2018/04/30	71.5	33.95	93	34.22	34.00	-21.5	17,715	-0.12%
2018/04/27	4.3	32.46	5	32.56	32.80	-0.8	17,368	0.00%
2018/04/26	16.3	31.44	24	32.05	31.75	-7.8	17,300	-0.04%
2018/04/25	24	31.42	24	31.66	32.40	0	17,058	0.00%
2018/04/24	81	32.42	60	31.53	31.35	21	16,798	0.13%
2018/04/23	6	34.76	4	34.43	34.75	2	16,371	0.01%
2018/04/20	3.5	32.81	12	33.12	32.70	-8.5	15,968	-0.05%
2018/04/19	10	33.23	13	32.99	33.20	-3	15,831	-0.02%
2018/04/18	1	31.00	6	31.00	30.85	-5	15,481	-0.03%
2018/04/17	1	31.00	1	30.80	30.05	0	15,607	0.00%
2018/04/16	2	30.75	22	30.74	30.40	-20	15,837	-0.13%
2018/04/13	5	31.50	2	31.78	31.35	3	16,144	0.02%
2018/04/12	16	31.65	6	31.73	31.75	10	16,733	0.06%
2018/04/11	43.5	32.25	30	32.26	32.40	13.5	17,304	0.08%
2018/04/10	80	32.40	3	32.58	31.60	77	17,095	0.45%
2018/04/09	35	30.98	15	32.15	32.50	20	16,695	0.12%
2018/04/03	19	30.48	21	30.50	30.45	-2	16,402	-0.01%
2018/04/02	0	0.00	41	30.50	30.65	-41	16,248	-0.25%
2018/03/31	59	30.09	53	29.46	29.70	6	15,958	0.04%
2018/03/30	2	28.90	40	28.83	29.00	-38	15,797	-0.24%
2018/03/28	0	0.00	4	27.71	27.70	-4	15,615	-0.03%
2018/03/27	64	27.31	0	0.00	28.30	64	15,603	0.41%
2018/03/26	5	27.05	6	26.90	26.80	-1	15,503	-0.01%
2018/03/23	13	27.85	60	28.25	28.25	-47	15,275	-0.31%
2018/03/22	14	28.89	0	0.00	29.05	14	15,103	0.09%
2018/03/21	2	28.50	0	0.00	28.50	2	14,990	0.01%
2018/03/20	0.3	28.45	51	28.60	28.60	-50.7	14,864	-0.34%
2018/03/19	2	28.65	0	0.00	28.50	2	14,709	0.01%
2018/03/16	10	29.00	1	29.10	28.90	9	14,564	0.06%
2018/03/15	30	29.74	3	29.87	29.40	27	14,478	0.19%
2018/03/14	16	29.45	1	29.70	29.75	15	14,263	0.11%
2018/03/12	11	27.99	1	28.80	28.80	10	13,710	0.07%
2018/03/09	10	27.78	20	27.35	27.50	-10	13,492	-0.07%
2018/03/08	16	28.52	0	0.00	28.60	16	13,144	0.12%
2018/03/07	16	28.26	1	27.85	27.95	15	12,914	0.12%
2018/03/06	15	29.36	44	29.11	28.80	-29	12,618	-0.23%
2018/03/05	89	30.43	24	29.92	29.40	65	12,248	0.53%
2018/03/02	16.2	28.56	13	28.08	28.80	3.2	11,497	0.03%
2018/03/01	29	27.52	71	27.55	27.70	-42	10,438	-0.40%
2018/02/27	18	25.45	0	0.00	25.20	18	9,336	0.19%
2018/02/26	38	25.92	11	25.62	25.35	27	9,170	0.29%
2018/02/23	37.4	25.12	30	25.14	25.00	7.4	8,916	0.08%
2018/02/22	4.3	24.62	4	24.78	24.50	0.3	8,601	0.00%
2018/02/21	1	24.45	0	0.00	24.50	1	8,393	0.01%
2018/02/12	0	0.00	1	22.40	22.30	-1	8,095	-0.01%
2018/02/09	2	21.88	0	0.00	21.95	2	8,075	0.02%
2018/02/08	1	22.15	1	22.50	22.50	0	8,076	0.00%
2018/02/07	2.3	22.13	0	0.00	22.00	2.3	8,097	0.03%
2018/02/06	0	0.00	1	22.35	21.30	-1	8,053	-0.01%
2018/01/31	1	24.30	1	24.55	24.40	0	7,812	0.00%
2018/01/30	7	24.11	7	23.68	23.65	0	7,702	0.00%
2018/01/29	0	0.00	35	24.25	24.35	-35	7,678	-0.46%
2018/01/26	0	0.00	120	24.02	24.20	-120	7,752	-1.55%	大賣/鉅額交易
2018/01/25	17	24.74	48	24.55	24.60	-31	8,332	-0.37%
2018/01/24	130.5	23.60	0	0.00	24.00	130.5	8,182	1.59%	大買/鉅額交易
2018/01/23	0.2	22.85	0	0.00	22.85	0.2	8,008	0.00%
2018/01/22	22.3	23.48	206	23.45	23.55	-183.7	7,906	-2.32%	大賣/鉅額交易
2018/01/19	20	24.40	0	0.00	24.35	20	7,803	0.26%
2018/01/18	0	0.00	47	23.82	23.85	-47	7,725	-0.61%
2018/01/17	5	23.85	0	0.00	24.00	5	7,678	0.07%
2018/01/16	1	25.15	127	25.00	24.75	-126	7,543	-1.67%	大賣/鉅額交易
2018/01/15	1	24.50	0	0.00	24.90	1	7,515	0.01%
2018/01/12	3	24.88	0	0.00	24.90	3	7,532	0.04%
2018/01/11	11	26.02	21	25.37	25.20	-10	7,472	-0.13%
2018/01/10	31	25.51	10	25.50	25.30	21	7,221	0.29%
2018/01/09	228	25.83	77	25.25	24.80	151	6,780	2.23%	大買/鉅額交易
2018/01/08	45	24.86	8	24.61	24.85	37	6,332	0.58%
2018/01/05	11	22.97	5	23.13	23.50	6	5,586	0.11%
2018/01/04	1	21.50	1	21.80	21.50	0	4,821	0.00%
2018/01/03	0	0.00	10	21.75	21.90	-10	4,714	-0.21%
2018/01/02	11	22.30	0	0.00	22.00	11	4,589	0.24%

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