大成鋼 (2027)-玉山-士林券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398張
產業
上市鋼鐵類股▲1.46%
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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/16	0	0.00	11	37.45	37.45	-11	6,734	-0.16%
2024/05/15	0	0.00	4.2	37.18	37.05	-4.2	6,700	-0.06%
2024/05/14	1	36.95	1	37.10	36.95	0	6,680	0.00%
2024/05/13	7	37.01	3	36.95	37.00	4	6,699	0.06%
2024/05/10	2	36.65	32.2	37.14	37.15	-30.2	6,706	-0.45%
2024/05/09	3	36.92	3	36.72	36.65	0	6,672	0.00%
2024/05/08	26	36.93	2	37.03	37.15	24	6,657	0.36%
2024/05/07	16	36.91	6	37.05	37.20	10	6,640	0.15%
2024/05/06	13	37.02	3	37.05	37.15	10	6,575	0.15%
2024/05/03	51	37.29	1	37.15	37.30	50	6,538	0.76%
2024/05/02	50	37.60	54	37.56	37.60	-4	6,489	-0.06%
2024/04/30	34	36.80	0	0.00	36.80	34	6,401	0.53%
2024/04/29	7	36.89	75	37.25	37.25	-68	6,371	-1.07%
2024/04/26	7	36.62	0	0.00	36.65	7	6,315	0.11%
2024/04/25	12	36.75	15	36.68	36.65	-3	6,293	-0.05%
2024/04/24	55	37.11	0.2	37.20	37.10	54.8	6,260	0.88%
2024/04/23	0	0.00	4	37.75	37.80	-4	6,238	-0.06%
2024/04/22	3	37.85	2	38.20	37.60	1	6,242	0.02%
2024/04/19	21.2	37.87	1	37.35	37.70	20.2	6,156	0.33%
2024/04/18	35	38.29	33.2	38.03	37.80	1.8	5,910	0.03%
2024/04/17	0	0.00	1	37.10	36.95	-1	5,460	-0.02%
2024/04/16	1	36.40	21	36.76	36.70	-20	5,459	-0.37%
2024/04/15	0	0.00	20	37.00	36.70	-20	5,378	-0.37%
2024/04/12	2	36.40	0	0.00	36.50	2	5,281	0.04%
2024/04/11	20	36.65	0	0.00	36.65	20	5,268	0.38%
2024/04/10	3	37.03	0	0.00	37.00	3	5,292	0.06%
2024/04/09	6	37.56	36	37.51	37.50	-30	5,222	-0.57%
2024/04/08	20	36.60	7	36.65	36.60	13	5,021	0.26%
2024/04/03	15	36.59	15	36.17	36.10	0	5,001	0.00%
2024/04/02	19	36.00	0	0.00	36.10	19	4,885	0.39%
2024/04/01	2	36.60	0	0.00	36.40	2	4,908	0.04%
2024/03/29	16	36.48	0.6	36.60	36.50	15.4	4,878	0.32%
2024/03/28	23	37.05	2	37.13	37.10	21	4,763	0.44%
2024/03/27	18	36.52	2	36.65	36.65	16	4,780	0.33%
2024/03/26	3	36.37	0	0.00	36.45	3	4,921	0.06%
2024/03/25	20	36.60	0	0.00	36.70	20	5,151	0.39%
2024/03/22	1	36.85	0	0.00	37.10	1	5,369	0.02%
2024/03/21	1	36.90	24	37.13	37.15	-23	5,672	-0.41%
2024/03/20	0	0.00	2	36.58	36.40	-2	6,326	-0.03%
2024/03/19	0	0.00	2	36.55	36.30	-2	6,232	-0.03%
2024/03/18	1	35.80	160	35.85	35.90	-159	6,169	-2.58%	大賣/鉅額交易
2024/03/15	3	35.93	1	36.00	36.30	2	6,167	0.03%
2024/03/14	0	0.00	46.2	36.26	36.30	-46.2	6,131	-0.75%
2024/03/13	2	35.85	0	0.00	35.70	2	6,124	0.03%
2024/03/12	8	35.95	80	36.04	36.20	-72	6,083	-1.18%
2024/03/08	42.7	35.46	3	35.35	35.45	39.7	6,111	0.65%
2024/03/07	1	35.85	0	0.00	35.85	1	6,149	0.02%
2024/03/06	1	36.10	72.5	36.07	36.05	-71.5	6,233	-1.15%
2024/03/05	1	35.85	0.1	36.00	36.00	0.9	6,241	0.01%
2024/03/04	60	36.00	0	0.00	35.85	60	6,250	0.96%
2024/03/01	0	0.00	0.3	36.13	36.05	-0.3	6,279	0.00%
2024/02/29	0.2	35.95	0	0.00	35.90	0.2	6,305	0.00%
2024/02/27	2	35.80	12.8	35.86	35.80	-10.8	6,304	-0.17%
2024/02/23	1	36.25	0	0.00	36.20	1	6,355	0.02%
2024/02/22	0	0.00	50	36.39	36.45	-50	6,445	-0.78%
2024/02/21	1	36.45	6	36.40	36.30	-5	6,463	-0.08%
2024/02/20	1	36.55	1	36.45	36.40	0	6,548	0.00%
2024/02/19	0.5	36.60	50	36.75	36.75	-49.5	6,756	-0.73%
2024/02/16	3	36.35	200	36.13	36.30	-197	6,801	-2.90%	大賣/鉅額交易
2024/02/15	0	0.00	67	36.02	36.20	-67	6,797	-0.99%
2024/02/05	252.4	36.47	3.2	36.36	36.35	249.2	6,770	3.68%	大買/鉅額交易
2024/02/02	41	36.80	0	0.00	36.80	41	6,742	0.61%
2024/02/01	4	37.03	0	0.00	37.00	4	6,764	0.06%
2024/01/31	0	0.00	0.1	37.00	37.10	-0.1	6,760	0.00%
2024/01/30	30	37.05	0	0.00	36.95	30	6,760	0.44%
2024/01/29	0	0.00	2	37.40	37.40	-2	6,774	-0.03%
2024/01/26	0.1	37.15	1	37.30	37.30	-1	6,815	-0.01%
2024/01/25	50.1	37.20	1	37.20	37.20	49.1	6,835	0.72%
2024/01/23	0	0.00	34	37.00	37.00	-34	6,875	-0.49%
2024/01/22	1.1	36.65	1	36.65	36.70	0.1	6,892	0.00%
2024/01/19	1	36.65	50	36.60	36.60	-49	6,889	-0.71%
2024/01/18	5	36.55	27	36.60	36.60	-22	6,886	-0.32%
2024/01/17	23.2	36.51	54	36.80	36.50	-30.8	6,886	-0.45%
2024/01/16	4	37.21	8	37.18	37.05	-4	6,790	-0.06%
2024/01/15	1	37.45	30.1	37.35	37.40	-29.1	6,745	-0.43%
2024/01/12	0.2	37.55	100	37.45	37.50	-99.8	6,772	-1.47%
2024/01/11	4	37.35	121	37.40	37.40	-117	6,788	-1.72%	大賣/鉅額交易
2024/01/10	37	37.60	5	37.45	37.50	32	6,933	0.46%
2024/01/09	5	38.66	132	38.51	38.30	-127	6,862	-1.85%	大賣/鉅額交易
2024/01/08	0.1	38.95	0	0.00	38.95	0.1	6,838	0.00%
2024/01/05	0	0.00	82	38.94	39.00	-82	6,857	-1.20%
2024/01/04	1	38.70	41	39.10	39.10	-40	6,870	-0.58%
2024/01/03	3	39.28	50	39.50	39.25	-47	6,890	-0.68%
2023/12/29	32	39.40	0.4	39.35	39.60	31.6	6,809	0.46%
2023/12/28	1	39.40	0	0.00	39.50	1	6,803	0.01%
2023/12/27	132	39.24	0	0.00	39.35	132	6,814	1.94%	大買/鉅額交易
2023/12/26	1	39.50	0	0.00	39.50	1	6,754	0.01%
2023/12/25	37	39.55	58.4	39.87	39.45	-21.4	6,760	-0.32%
2023/12/22	51	39.24	20	39.75	39.20	31	6,693	0.46%
2023/12/21	23.8	39.42	4.1	39.74	39.35	19.8	6,577	0.30%
2023/12/20	3	39.63	22	40.08	39.70	-19	6,433	-0.30%
2023/12/19	35	39.41	21	39.90	39.70	14	6,198	0.23%
2023/12/18	56	39.77	6.1	40.46	39.75	50	5,956	0.84%
2023/12/15	146.2	39.76	84.4	39.91	39.55	61.8	5,561	1.11%	大買/
2023/12/14	0	0.00	32	38.22	38.20	-32	4,839	-0.66%
2023/12/13	62	38.12	0	0.00	38.00	62	5,071	1.22%
2023/12/11	1.1	38.40	0	0.00	38.40	1.1	5,332	0.02%
2023/12/08	24.5	38.41	1	38.45	38.40	23.5	5,310	0.44%
2023/12/07	80.6	38.93	9	39.05	38.80	71.6	5,187	1.38%
2023/12/06	1	39.10	1	39.15	39.15	0	5,176	0.00%
2023/12/05	2	38.90	20	39.15	38.95	-18	5,154	-0.35%
2023/12/04	136.1	38.96	52	39.24	39.25	84.1	5,231	1.61%	大買/
2023/12/01	28	39.03	4	39.08	38.85	24	5,216	0.46%
2023/11/30	2	38.25	0	0.00	38.65	2	5,124	0.04%
2023/11/29	30	38.50	0.1	38.60	38.50	30	5,235	0.57%
2023/11/28	1	38.60	24	38.65	38.65	-23	5,256	-0.44%
2023/11/27	32	38.10	3	38.25	38.10	29	5,263	0.55%
2023/11/24	0	0.00	5	38.45	38.35	-5	5,258	-0.10%
2023/11/22	4	38.58	0	0.00	38.60	4	5,234	0.08%
2023/11/21	23	38.48	60.7	38.48	38.50	-37.7	5,185	-0.73%
2023/11/20	1	38.10	1	38.00	38.05	0	5,091	0.00%
2023/11/17	0.1	38.00	0.4	38.12	38.10	-0.4	5,070	-0.01%
2023/11/16	10	37.90	61	37.98	38.15	-51	5,020	-1.02%
2023/11/15	52	37.14	32	36.99	37.05	20	4,845	0.41%
2023/11/14	33	36.49	2	36.40	36.50	31	4,922	0.63%
2023/11/13	1	36.90	0	0.00	36.60	1	4,976	0.02%
2023/11/09	0	0.00	2	37.45	37.30	-2	5,274	-0.04%
2023/11/03	2	37.25	13	37.43	37.30	-11	5,708	-0.19%
2023/11/01	55	36.65	0	0.00	36.65	55	5,768	0.95%
2023/10/31	20	37.15	2	37.15	37.05	18	5,851	0.31%
2023/10/30	2	36.75	61	37.05	37.10	-59	6,064	-0.97%
2023/10/26	33	36.50	4	36.60	36.50	29	6,374	0.45%
2023/10/25	0	0.00	1	36.75	36.90	-1	7,181	-0.01%
2023/10/24	6	36.35	0	0.00	36.45	6	7,838	0.08%
2023/10/23	0	0.00	30	36.40	36.40	-30	8,190	-0.37%
2023/10/20	31	36.21	0	0.00	36.15	31	8,419	0.37%
2023/10/19	0	0.00	30	36.80	36.80	-30	8,595	-0.35%
2023/10/18	0	0.00	25	36.90	36.65	-25	8,901	-0.28%
2023/10/16	12	37.35	0	0.00	37.35	12	9,295	0.13%
2023/10/13	0	0.00	30	37.50	37.50	-30	9,418	-0.32%
2023/10/12	30	37.20	0	0.00	37.40	30	9,474	0.32%
2023/10/11	0	0.00	61	37.25	37.35	-61	9,524	-0.64%
2023/10/06	0	0.00	6	36.75	36.75	-6	9,518	-0.06%
2023/10/05	53	36.46	100	36.69	36.65	-47	9,569	-0.49%
2023/10/04	0	0.00	30.2	36.20	36.45	-30.2	9,591	-0.31%
2023/10/03	31	36.20	0	0.00	36.15	31	9,588	0.32%
2023/10/02	25	36.66	0	0.00	36.65	25	9,602	0.26%
2023/09/28	2	36.85	0	0.00	36.85	2	9,642	0.02%
2023/09/27	50	37.15	0	0.00	36.95	50	9,641	0.52%
2023/09/26	3.4	37.55	0	0.00	37.45	3.4	9,665	0.04%
2023/09/25	3	38.05	0	0.00	38.00	3	9,676	0.03%
2023/09/22	0	0.00	1.4	37.92	38.15	-1.4	9,667	-0.01%
2023/09/21	0	0.00	1.4	38.39	37.95	-1.4	9,652	-0.01%
2023/09/20	55.4	38.41	3.2	38.59	38.40	52.2	9,623	0.54%
2023/09/19	3	38.43	0	0.00	38.40	3	9,625	0.03%
2023/09/18	28	38.89	32	38.83	38.70	-4	9,616	-0.04%
2023/09/15	0	0.00	103	37.51	38.50	-103	9,394	-1.10%	大賣/鉅額交易
2023/09/14	0	0.00	30.2	36.75	36.75	-30.2	9,158	-0.33%
2023/09/13	0	0.00	0.2	36.35	36.40	-0.2	9,235	0.00%
2023/09/12	3	36.08	2	36.15	36.20	1	9,426	0.01%
2023/09/07	51.2	35.79	0	0.00	35.75	51.2	9,781	0.52%
2023/09/06	75.2	36.85	2	36.85	36.45	73.2	9,722	0.75%
2023/09/05	0.6	37.30	20.4	37.40	37.25	-19.8	9,727	-0.20%
2023/09/04	33	36.45	30	37.22	37.20	3	9,828	0.03%
2023/09/01	4	36.55	0	0.00	36.50	4	9,728	0.04%
2023/08/30	0	0.00	82	36.21	36.25	-82	10,015	-0.82%
2023/08/29	2.1	35.63	0	0.00	35.75	2.1	10,067	0.02%
2023/08/28	2	35.88	0	0.00	35.90	2	10,061	0.02%
2023/08/25	0	0.00	6	36.12	35.90	-6	10,129	-0.06%
2023/08/24	3.1	35.95	0	0.00	35.95	3.1	10,120	0.03%
2023/08/23	1	35.80	3	36.07	35.95	-2	10,120	-0.02%
2023/08/22	0	36.00	0	0.00	35.90	0	10,143	0.00%
2023/08/21	42	36.43	0	0.00	36.30	42	10,124	0.41%
2023/08/18	1	37.25	66	37.00	37.00	-65	10,110	-0.64%
2023/08/17	5	35.80	1	36.35	36.45	4	10,050	0.04%
2023/08/16	2.3	35.96	0	0.00	36.30	2.3	10,040	0.02%
2023/08/15	51	37.29	0	0.00	37.00	51	9,926	0.51%
2023/08/14	69	37.98	0	0.00	37.75	69	9,799	0.70%
2023/08/11	31	39.40	0	0.00	39.45	31	9,620	0.32%
2023/08/10	30	39.65	0	0.00	39.80	30	9,544	0.31%
2023/08/09	32.2	39.94	2	40.25	40.05	30.2	9,515	0.32%
2023/08/08	103	40.17	0	0.00	40.40	103	9,482	1.09%	大買/鉅額交易
2023/08/07	31	40.20	0	0.00	40.50	31	9,485	0.33%
2023/08/04	60	39.98	31	40.45	40.45	29	9,448	0.31%
2023/08/02	10.4	40.24	6	40.27	40.15	4.4	9,483	0.05%
2023/08/01	92	39.45	0	0.00	39.40	92	9,383	0.98%
2023/07/31	61	39.28	0	0.00	39.50	61	9,346	0.65%
2023/07/28	51.5	39.96	30	39.95	39.95	21.5	9,096	0.24%
2023/07/27	12	49.26	72.4	49.66	49.90	-60.4	8,302	-0.73%
2023/07/26	125	48.95	0	0.00	48.90	125	7,702	1.62%	大買/鉅額交易
2023/07/25	5	48.83	0.1	49.00	48.95	4.9	7,395	0.07%
2023/07/24	4	48.38	0	0.00	48.80	4	7,187	0.06%
2023/07/21	53	48.73	17	49.56	48.70	36	7,075	0.51%
2023/07/20	2	48.85	35.1	49.30	49.45	-33.1	6,883	-0.48%
2023/07/19	21	47.60	0	0.00	47.80	21	6,469	0.32%
2023/07/18	4	47.58	0	47.95	47.95	4	6,483	0.06%
2023/07/17	5	47.95	7	47.91	48.00	-2	6,400	-0.03%
2023/07/14	0	0.00	0.5	47.80	47.75	-0.5	6,419	-0.01%
2023/07/13	2	47.38	12	47.55	47.45	-10	6,444	-0.16%
2023/07/12	17	46.98	0	0.00	47.00	17	6,470	0.26%
2023/07/11	3	47.08	0	0.00	47.20	3	6,483	0.05%
2023/07/10	15	47.40	0	0.00	47.10	15	6,561	0.23%
2023/07/07	5	47.05	1	47.00	47.15	4	6,701	0.06%
2023/07/06	11	47.64	1	47.65	47.50	10	6,724	0.15%
2023/07/05	2	48.05	4	48.18	48.05	-2	6,681	-0.03%
2023/07/04	0	0.00	4	48.18	48.20	-4	6,685	-0.06%
2023/07/03	1	47.95	36	48.00	47.95	-35	6,792	-0.52%
2023/06/29	1	47.35	0	0.00	47.35	1	6,857	0.01%
2023/06/28	2	47.50	3	47.55	47.55	-1	6,852	-0.02%
2023/06/27	22.3	47.43	23	47.85	47.45	-0.7	6,872	-0.01%
2023/06/26	0	0.00	4	47.58	47.60	-4	6,845	-0.06%
2023/06/21	2	47.20	0	0.00	47.30	2	6,845	0.03%
2023/06/20	21	47.45	1	47.50	47.50	20	6,847	0.29%
2023/06/19	21	47.92	25	48.49	47.90	-4	6,836	-0.06%
2023/06/16	0	0.00	34	48.54	48.35	-34	6,840	-0.50%
2023/06/15	1	47.95	65	47.70	47.95	-64	6,728	-0.95%
2023/06/14	1	46.85	62	46.97	47.00	-61	6,682	-0.91%
2023/06/13	59	46.42	4	46.53	46.40	55	6,970	0.79%
2023/06/12	35	46.95	0	0.00	46.95	35	7,263	0.48%
2023/06/09	1	46.85	54.1	47.32	47.40	-53.1	8,323	-0.64%
2023/06/08	11	47.39	151	47.33	47.25	-140	8,588	-1.63%	大賣/鉅額交易
2023/06/07	10	46.98	10	47.10	47.00	0	8,554	0.00%
2023/06/06	0	0.00	20	46.85	46.90	-20	8,634	-0.23%
2023/06/05	8	46.98	85	47.07	46.90	-77	8,690	-0.89%
2023/06/02	25	45.70	90	45.62	45.70	-65	8,633	-0.75%
2023/06/01	0	0.00	3	45.45	45.45	-3	8,797	-0.03%
2023/05/31	0	0.00	2	45.40	45.10	-2	8,817	-0.02%
2023/05/29	0	0.00	42	45.25	45.25	-42	8,852	-0.47%
2023/05/26	7	45.00	0	0.00	44.95	7	8,870	0.08%
2023/05/25	83	45.23	40.1	45.26	45.20	42.9	8,903	0.48%
2023/05/24	1	45.45	0	0.00	45.60	1	8,931	0.01%
2023/05/23	3	45.65	8	45.51	45.40	-5	8,963	-0.06%
2023/05/19	50	45.10	5	45.05	45.10	45	9,005	0.50%
2023/05/18	2	44.85	10	44.85	44.85	-8	8,996	-0.09%
2023/05/16	0	0.00	3	44.62	44.70	-3	9,368	-0.03%
2023/05/15	2	43.85	0	0.00	44.05	2	9,356	0.02%
2023/05/12	2	44.15	0	0.00	43.90	2	9,421	0.02%
2023/05/11	2	44.15	0	0.00	44.35	2	9,425	0.02%
2023/05/10	3	44.52	0	0.00	44.60	3	9,459	0.03%
2023/05/09	25	44.59	2	45.00	44.45	23	9,511	0.24%
2023/05/08	2	45.45	81	45.46	45.45	-79	9,438	-0.84%
2023/05/05	0	0.00	6	45.00	45.00	-6	9,411	-0.06%
2023/05/04	1	44.65	33	44.70	44.70	-32	9,540	-0.34%
2023/05/02	3.5	44.83	21	44.85	44.85	-17.5	9,999	-0.18%
2023/04/28	0	0.00	50.1	44.39	44.45	-50.1	10,123	-0.49%
2023/04/27	0	0.00	31	43.80	43.85	-31	10,157	-0.31%
2023/04/26	25	43.28	0	0.00	43.25	25	10,176	0.25%
2023/04/25	76.6	43.59	1	44.45	43.40	75.6	10,141	0.75%
2023/04/24	0.1	44.20	0.1	44.20	44.05	-0.1	10,117	0.00%
2023/04/21	104	44.38	8	44.65	44.20	96	10,201	0.94%	大買/
2023/04/20	42.9	44.89	2	45.00	44.85	40.9	10,184	0.40%
2023/04/19	17	45.09	0	0.00	45.05	17	10,215	0.17%
2023/04/18	61.1	45.30	0	0.00	45.35	61.1	10,145	0.60%
2023/04/17	15	45.57	4	45.55	45.70	11	10,104	0.11%
2023/04/13	26	45.62	31.1	45.46	45.45	-5.1	10,047	-0.05%
2023/04/12	50	45.47	53.1	45.41	45.30	-3	10,044	-0.03%
2023/04/11	6	44.87	50	44.80	44.80	-44	9,940	-0.44%
2023/04/10	0.9	45.10	0	0.00	44.90	0.9	9,940	0.01%
2023/04/07	2.5	44.88	1	44.85	44.85	1.5	9,949	0.02%
2023/04/06	65.1	44.91	0	0.00	44.85	65.1	10,057	0.65%
2023/03/31	11	45.61	1.1	45.60	45.50	10	10,114	0.10%
2023/03/30	11	45.45	0.1	45.60	45.60	11	10,624	0.10%
2023/03/29	1	45.35	0.1	45.50	45.40	0.9	11,252	0.01%
2023/03/28	28	45.33	50	45.50	45.35	-22	11,750	-0.19%
2023/03/27	25	45.70	22.5	45.46	45.50	2.5	12,350	0.02%
2023/03/24	48	45.21	0	0.00	45.15	48	12,834	0.37%
2023/03/23	30	45.30	0	0.00	45.25	30	13,167	0.23%
2023/03/22	3	45.52	3.1	45.52	45.50	-0.1	13,439	0.00%
2023/03/21	0	0.00	1	45.50	45.30	-1	13,955	-0.01%
2023/03/20	51	45.26	0	0.00	45.20	51	14,144	0.36%
2023/03/17	11	44.84	111.2	45.26	45.45	-100.2	14,211	-0.70%	大賣/
2023/03/16	107.9	44.78	4	45.00	44.50	103.9	14,219	0.73%	大買/鉅額交易
2023/03/15	91.1	46.26	8	46.73	45.80	83.1	14,140	0.59%
2023/03/14	127.1	46.86	69.1	46.80	46.55	58.1	14,124	0.41%	大買/
2023/03/13	1	44.90	137	45.30	45.35	-136	13,791	-0.99%	大賣/鉅額交易
2023/03/10	0	0.00	3.5	44.42	44.40	-3.5	13,477	-0.03%
2023/03/09	15	44.68	2	44.73	44.70	13	13,485	0.10%
2023/03/08	4	44.88	18	44.90	45.10	-14	13,415	-0.10%
2023/03/07	2	45.07	48.2	45.09	45.00	-46.2	13,319	-0.35%
2023/03/06	31	44.30	71	44.47	44.50	-40	13,125	-0.30%
2023/03/03	0	0.00	2	43.53	43.60	-2	12,992	-0.02%
2023/03/02	30	43.25	8	43.16	43.40	22	13,007	0.17%
2023/03/01	2	43.08	31	43.10	43.10	-29	13,041	-0.22%
2023/02/24	1	43.50	1	43.50	43.50	0	13,046	0.00%
2023/02/23	0	0.00	160	43.51	43.60	-160	13,118	-1.22%	大賣/鉅額交易
2023/02/22	3	43.05	1	43.05	43.20	2	13,291	0.02%
2023/02/21	30	43.30	36	43.45	43.45	-6	13,412	-0.04%
2023/02/20	10	43.22	62.1	43.42	43.50	-52.1	13,750	-0.38%
2023/02/17	21	42.70	0	0.00	42.80	21	14,206	0.15%
2023/02/16	8	43.03	0	43.20	43.10	8	14,818	0.05%
2023/02/15	89	43.07	1	42.95	42.90	88	14,935	0.59%
2023/02/14	28	43.99	1	43.95	43.95	27	14,645	0.18%
2023/02/13	1	44.05	30	43.90	44.15	-29	14,664	-0.20%
2023/02/10	24	43.94	0	0.00	43.80	24	14,750	0.16%
2023/02/09	8	44.37	51	44.40	44.40	-43	14,925	-0.29%
2023/02/08	21	44.13	36	44.14	44.20	-15	14,944	-0.10%
2023/02/07	5	44.10	11	44.27	44.35	-6	14,906	-0.04%
2023/02/06	6	43.85	1	44.30	43.95	5	14,902	0.03%
2023/02/03	85.9	44.19	2	44.60	44.20	83.9	14,902	0.56%
2023/02/02	3	44.40	83	44.85	44.95	-80	14,847	-0.54%
2023/02/01	53	44.37	23	45.30	44.90	30	14,751	0.20%
2023/01/31	50	44.85	7	44.86	44.80	43	14,533	0.30%
2023/01/30	1	44.35	36	44.18	44.30	-35	14,397	-0.24%
2023/01/16	1	43.20	0	0.00	43.00	1	14,298	0.01%
2023/01/13	1	43.30	2	43.38	43.00	-1	14,313	-0.01%
2023/01/12	41	43.59	2	43.73	43.40	39	14,410	0.27%
2023/01/11	3	43.57	1	43.15	43.20	2	14,393	0.01%
2023/01/10	1	43.15	28	43.09	42.90	-27	14,346	-0.19%
2023/01/09	0	0.00	21	42.75	42.75	-21	14,339	-0.15%
2023/01/06	1	42.15	0	0.00	42.30	1	14,457	0.01%
2023/01/05	4	42.64	0	0.00	42.25	4	14,714	0.03%
2023/01/04	1	42.60	1	42.70	42.70	0	14,726	0.00%
2023/01/03	0	0.00	12	42.54	42.60	-12	14,803	-0.08%
2022/12/30	0	0.00	30	42.25	42.40	-30	14,786	-0.20%
2022/12/29	8	41.30	4.5	41.18	41.35	3.5	14,795	0.02%
2022/12/28	7	41.97	26	42.22	41.65	-19	14,922	-0.13%
2022/12/26	62	42.19	1	42.95	42.10	61	15,103	0.40%
2022/12/23	188	43.05	26	43.37	43.15	162	15,177	1.07%	大買/鉅額交易
2022/12/22	53	43.02	1	44.00	44.00	52	15,033	0.35%
2022/12/21	9	42.84	43	42.98	43.00	-34	14,606	-0.23%
2022/12/20	16.2	41.94	21	41.29	41.50	-4.8	14,020	-0.03%
2022/12/19	162	42.48	135	42.41	42.00	27	13,648	0.20%	大買/大賣/
2022/12/16	88	44.14	3	44.28	43.55	85	13,086	0.65%
2022/12/15	47	45.00	50	44.99	44.75	-3	12,606	-0.02%
2022/12/14	2	43.65	3	44.03	44.20	-1	12,315	-0.01%
2022/12/13	10	44.05	83.1	43.99	43.60	-73.1	12,024	-0.61%
2022/12/12	73	41.91	34	42.47	42.45	39	11,484	0.34%
2022/12/09	1	43.05	8	43.21	43.15	-7	11,255	-0.06%
2022/12/08	12	43.00	5	43.23	43.20	7	11,166	0.06%
2022/12/07	27	43.17	94	42.96	43.10	-67	11,063	-0.61%
2022/12/06	98	43.04	36.1	43.47	42.80	61.9	10,897	0.57%
2022/12/05	52	42.93	140.4	42.88	43.30	-88.4	10,634	-0.83%	大賣/
2022/12/02	40	40.50	1	40.85	40.50	39	9,993	0.39%
2022/12/01	29	40.67	27	40.75	40.50	2	10,017	0.02%
2022/11/30	42	40.36	3.1	40.35	40.25	38.9	9,943	0.39%
2022/11/29	22	39.69	6	39.82	40.15	16	9,927	0.16%
2022/11/28	13	39.56	1	39.80	39.55	12	9,958	0.12%
2022/11/25	48.1	40.45	7.3	40.32	40.00	40.8	10,050	0.41%
2022/11/24	3	39.98	3	40.08	40.05	0	10,023	0.00%
2022/11/23	2	39.95	7	39.96	39.85	-5	10,015	-0.05%
2022/11/22	2	39.58	0	0.00	39.80	2	10,063	0.02%
2022/11/21	1	39.90	69	39.76	40.15	-68	10,088	-0.67%
2022/11/18	75.1	40.26	55	40.01	39.90	20.1	10,079	0.20%
2022/11/17	31	40.96	31	40.77	41.10	0	9,984	0.00%
2022/11/16	167	41.01	60	41.49	40.85	107	9,873	1.08%	大買/鉅額交易
2022/11/15	27	41.49	112.1	41.44	41.30	-85.1	9,570	-0.89%	大賣/
2022/11/14	25.1	40.60	227	40.64	40.80	-201.9	9,242	-2.18%	大賣/鉅額交易
2022/11/11	68.1	39.67	4	39.79	39.25	64.1	9,020	0.71%
2022/11/10	1	39.50	0	0.00	39.35	1	9,116	0.01%
2022/11/09	3	39.83	3	39.83	39.60	0	9,324	0.00%
2022/11/08	2	39.43	0.3	39.50	39.45	1.7	9,820	0.02%
2022/11/07	4	39.01	50	38.47	39.40	-46	10,501	-0.44%
2022/11/04	31.8	37.26	1	37.40	37.45	30.8	10,317	0.30%
2022/11/03	40	37.68	0	0.00	37.70	40	10,263	0.39%
2022/11/02	0	0.00	40	38.22	38.05	-40	10,278	-0.39%
2022/11/01	24	37.38	0	0.00	37.60	24	10,259	0.23%
2022/10/31	30	37.38	0.2	37.95	37.75	29.8	10,240	0.29%
2022/10/28	55.2	38.02	7	37.85	37.80	48.2	10,252	0.47%
2022/10/27	7	38.75	20	38.55	38.85	-13	10,283	-0.13%
2022/10/26	0.1	38.30	1	38.25	38.15	-1	10,434	-0.01%
2022/10/25	22	38.55	0	0.00	38.75	22	10,655	0.21%
2022/10/24	0.1	38.85	55.4	38.79	38.70	-55.3	10,661	-0.52%
2022/10/21	0	0.00	3	38.73	38.45	-3	10,610	-0.03%
2022/10/20	16	38.15	18	37.45	38.65	-2	10,581	-0.02%
2022/10/19	31.1	38.30	0	0.00	38.15	31.1	10,544	0.29%
2022/10/18	56.1	39.05	0	0.00	38.90	56.1	10,689	0.52%
2022/10/17	28.2	38.36	23	38.98	39.10	5.2	10,730	0.05%
2022/10/14	9	39.09	37	38.98	39.10	-28	10,733	-0.26%
2022/10/13	17	38.28	15	39.31	37.20	2	10,777	0.02%
2022/10/12	0	0.00	18	38.36	39.00	-18	10,866	-0.17%
2022/10/07	0	0.00	2	39.35	39.20	-2	10,890	-0.02%
2022/10/06	5	38.60	5	39.20	39.20	0	10,921	0.00%
2022/10/05	14.2	39.51	4	39.81	39.20	10.2	10,898	0.09%
2022/10/04	0	0.00	20	39.30	39.30	-20	10,783	-0.19%
2022/10/03	52	37.15	0	0.00	38.10	52	10,661	0.49%
2022/09/30	9	36.69	52.1	37.24	37.80	-43.1	10,679	-0.40%
2022/09/29	1	35.95	54	35.94	35.90	-53	10,539	-0.50%
2022/09/28	111.1	36.16	0	0.00	35.25	111.1	10,558	1.05%	大買/鉅額交易
2022/09/27	2	36.78	4	36.98	37.10	-2	10,453	-0.02%
2022/09/26	10.9	37.52	3	37.02	37.20	7.9	10,454	0.08%
2022/09/23	0.5	39.05	3	39.45	39.00	-2.5	10,523	-0.02%
2022/09/22	9	38.87	2	38.85	39.00	7	10,588	0.07%
2022/09/21	5	38.89	6	39.25	38.85	-1	10,574	-0.01%
2022/09/20	0	0.00	2	39.10	39.35	-2	10,530	-0.02%
2022/09/19	1.5	39.22	13	39.65	39.00	-11.5	10,591	-0.11%
2022/09/16	1	39.10	2	39.10	39.00	-1	10,671	-0.01%
2022/09/15	20	39.28	28	39.81	39.60	-8	10,794	-0.07%
2022/09/14	5	39.27	2	39.48	39.55	3	10,933	0.03%
2022/09/13	2	39.78	3	39.85	40.00	-1	11,066	-0.01%
2022/09/12	3	39.85	9	39.81	39.85	-6	11,356	-0.05%
2022/09/08	5	38.88	49.8	38.96	39.10	-44.8	11,407	-0.39%
2022/09/07	4.1	37.59	0	0.00	37.50	4.1	11,508	0.04%
2022/09/06	6	37.91	3	37.65	37.80	3	11,585	0.03%
2022/09/05	7.2	37.94	3	37.85	37.85	4.2	11,855	0.04%
2022/09/02	48.4	38.16	9	38.17	38.05	39.4	12,013	0.33%
2022/09/01	27.2	38.72	1	38.90	38.65	26.2	11,982	0.22%
2022/08/31	10.4	39.33	2	39.40	39.55	8.4	11,877	0.07%
2022/08/30	6	39.56	110	39.56	39.70	-104	11,907	-0.87%	大賣/鉅額交易
2022/08/29	32	39.19	2.1	39.50	39.40	29.9	11,903	0.25%
2022/08/26	2	40.50	105.2	40.50	40.45	-103.2	11,929	-0.86%	大賣/鉅額交易
2022/08/25	19.3	40.33	3.3	40.50	40.35	15.9	11,897	0.13%
2022/08/24	23	40.40	12	40.19	40.15	11	11,867	0.09%
2022/08/23	3	39.82	0	0.00	39.85	3	11,826	0.03%
2022/08/22	5	40.02	0	0.00	40.15	5	11,853	0.04%
2022/08/19	32	40.69	12	40.59	40.65	20	11,942	0.17%
2022/08/18	5	40.62	37	40.43	40.65	-32	11,930	-0.27%
2022/08/17	14	39.80	2	40.15	39.55	12	11,527	0.10%
2022/08/16	27	39.29	2	39.30	39.20	25	11,415	0.22%
2022/08/15	41.1	39.54	42	39.73	39.90	-0.9	11,331	-0.01%
2022/08/12	249	38.52	126	38.02	39.15	123	10,931	1.13%	大買/大賣/鉅額交易
2022/08/11	1.1	35.71	21	35.56	35.70	-19.9	10,485	-0.19%
2022/08/10	2	35.20	0	0.00	35.20	2	10,598	0.02%
2022/08/09	30	35.08	45	35.05	35.15	-15	10,671	-0.14%
2022/08/08	12	34.58	9	35.33	35.40	3	10,751	0.03%
2022/08/05	2	34.70	3	34.80	34.90	-1	10,838	-0.01%
2022/08/04	14	34.25	15	34.05	34.35	-1	11,011	-0.01%
2022/08/03	9	34.49	0	0.00	34.50	9	11,353	0.08%
2022/08/02	17	35.31	3	35.05	35.10	14	11,533	0.12%
2022/08/01	14.3	36.32	23	36.24	36.20	-8.7	11,541	-0.08%
2022/07/29	9	34.92	2	35.00	34.90	7	11,473	0.06%
2022/07/28	1	35.00	3	35.00	34.90	-2	11,664	-0.02%
2022/07/27	7	34.85	62.2	35.17	35.40	-55.2	11,856	-0.47%
2022/07/26	55	35.10	0.8	35.08	35.10	54.2	12,006	0.45%
2022/07/25	132	35.68	25	35.98	36.00	107	12,154	0.88%	大買/鉅額交易
2022/07/22	11.1	34.93	0	0.00	34.90	11.1	12,173	0.09%
2022/07/21	11	34.56	14	34.75	35.05	-3	12,496	-0.02%
2022/07/20	6	34.67	14	35.07	34.85	-8	13,085	-0.06%
2022/07/19	19	36.20	33.1	36.14	36.05	-14.1	13,222	-0.11%
2022/07/18	0.1	34.60	49	34.50	35.10	-48.9	13,270	-0.37%
2022/07/15	15	33.99	64	33.90	33.95	-49	13,581	-0.36%
2022/07/14	3	34.17	21	34.35	34.35	-18	14,020	-0.13%
2022/07/13	10	34.00	4	34.35	33.80	6	14,450	0.04%
2022/07/12	26	33.98	0	0.00	33.80	26	15,070	0.17%
2022/07/11	3	35.10	0	0.00	34.75	3	16,432	0.02%
2022/07/08	2	34.65	61	34.94	35.20	-59	17,518	-0.34%
2022/07/07	0	0.00	148	33.87	34.15	-148	17,960	-0.82%	大賣/鉅額交易
2022/07/06	48	33.50	13.1	33.20	33.20	34.9	18,262	0.19%
2022/07/05	15	34.03	29	34.12	34.30	-14	18,742	-0.07%
2022/07/04	0.1	33.35	34	33.39	33.40	-33.9	19,064	-0.18%
2022/07/01	109	34.11	13	33.24	33.10	96	19,182	0.50%	大買/
2022/06/30	43	33.97	12.5	34.22	33.85	30.6	19,088	0.16%
2022/06/29	2	35.30	3	35.20	35.25	-1	19,044	-0.01%
2022/06/28	35	35.27	1	35.20	35.55	34	19,123	0.18%
2022/06/27	0	0.00	85	36.11	36.25	-85	19,247	-0.44%
2022/06/24	36	34.91	4	35.29	35.00	32	19,434	0.16%
2022/06/23	21	35.01	1	35.15	34.90	20	19,826	0.10%
2022/06/22	109.2	36.07	52	35.65	35.30	57.2	19,939	0.29%	大買/
2022/06/21	52	36.22	125	36.89	37.10	-73	20,052	-0.36%	大賣/
2022/06/20	64.3	36.08	31	35.71	35.40	33.3	20,063	0.17%
2022/06/17	5.2	38.13	6	38.14	38.05	-0.8	20,080	0.00%
2022/06/16	16	39.12	24	40.09	38.55	-8	20,302	-0.04%
2022/06/15	14	39.95	1	40.65	40.05	13	20,177	0.06%
2022/06/14	69.4	40.21	4	40.10	40.10	65.4	20,186	0.32%
2022/06/13	21	41.81	7	41.75	41.55	14	20,189	0.07%
2022/06/10	3	43.00	0	0.00	43.05	3	20,320	0.01%
2022/06/09	10	43.60	5	43.50	43.50	5	20,501	0.02%
2022/06/08	2	43.90	3	44.02	43.65	-1	20,746	0.00%
2022/06/07	3	43.48	1	43.40	43.60	2	21,127	0.01%
2022/06/06	8	42.99	4	43.43	43.50	4	21,937	0.02%
2022/06/02	10	43.09	0	0.00	43.05	10	23,276	0.04%
2022/06/01	6	43.38	2.1	43.31	43.50	3.9	24,187	0.02%
2022/05/31	38	43.41	0	0.00	43.40	38	24,685	0.15%
2022/05/30	0	0.00	16	43.91	43.95	-16	25,052	-0.06%
2022/05/27	6.1	43.07	200	43.14	43.30	-193.9	25,972	-0.75%	大賣/鉅額交易
2022/05/26	16.1	43.35	16	43.24	43.10	0.1	27,434	0.00%
2022/05/25	5	43.75	0	0.00	44.00	5	28,106	0.02%
2022/05/24	2	44.45	2	44.90	44.10	0	28,713	0.00%
2022/05/23	5	44.65	5.1	44.77	44.75	-0.1	29,280	0.00%
2022/05/20	0	0.00	46.1	43.94	44.00	-46.1	30,567	-0.15%
2022/05/19	62.1	42.72	4	42.69	42.80	58.1	32,307	0.18%
2022/05/18	1	44.35	9	44.43	44.35	-8	32,193	-0.02%
2022/05/17	11	43.64	2	44.15	43.40	9	32,340	0.03%
2022/05/16	11	43.75	2.1	44.31	43.40	8.9	32,550	0.03%
2022/05/13	3	43.92	7	43.86	44.05	-4	32,778	-0.01%
2022/05/12	14	43.65	8	44.28	43.20	6	32,971	0.02%
2022/05/11	4	44.41	37	44.31	44.20	-33	33,247	-0.10%
2022/05/10	9	42.51	11	42.77	43.25	-2	33,356	-0.01%
2022/05/09	13	43.85	1	43.85	43.70	12	33,675	0.04%
2022/05/06	22	44.89	0	0.00	45.00	22	33,997	0.06%
2022/05/05	53	45.76	72.1	45.50	45.90	-19.1	34,340	-0.06%
2022/05/04	42	44.39	31	44.32	44.25	11	34,184	0.03%
2022/05/03	1	44.05	0	0.00	44.80	1	34,135	0.00%
2022/04/29	12.1	44.51	150	44.43	44.40	-137.9	34,173	-0.40%	大賣/鉅額交易
2022/04/28	5	44.61	53	44.86	44.40	-48	34,662	-0.14%
2022/04/27	133	44.64	10	44.58	44.40	123	34,657	0.35%	大買/鉅額交易
2022/04/26	73.1	46.58	96	47.06	46.20	-22.9	34,331	-0.07%
2022/04/25	30.5	48.70	8	48.63	48.50	22.5	33,674	0.07%
2022/04/22	111.3	50.84	102	50.50	50.20	9.3	33,346	0.03%	大買/大賣/
2022/04/21	18	51.20	37	51.42	50.60	-19	33,109	-0.06%
2022/04/20	41	52.36	52	52.50	52.20	-11	32,891	-0.03%
2022/04/19	9	53.32	15	54.00	53.90	-6	32,581	-0.02%
2022/04/18	85	53.49	22	55.01	53.00	63	32,184	0.20%
2022/04/15	324.2	55.52	105.3	55.53	55.00	218.9	31,634	0.69%	大買/大賣/鉅額交易
2022/04/14	154	54.00	101	54.26	54.00	53	30,359	0.17%	大買/大賣/
2022/04/13	104	52.49	141.1	52.66	53.00	-37.1	29,278	-0.13%	大買/大賣/
2022/04/12	14.1	51.78	16	52.02	51.70	-1.9	28,859	-0.01%
2022/04/11	21	51.44	53.2	51.60	51.70	-32.2	28,640	-0.11%
2022/04/08	132	50.35	109	50.44	51.00	23	28,184	0.08%	大買/大賣/
2022/04/07	0	0.00	12	49.48	48.75	-12	27,881	-0.04%
2022/04/06	1	49.75	4	49.75	49.80	-3	27,734	-0.01%
2022/04/01	13	49.19	22	49.35	49.50	-9	27,704	-0.03%
2022/03/30	7	49.24	22	49.35	49.35	-15	27,849	-0.05%
2022/03/29	32	49.38	1	49.00	49.00	31	27,771	0.11%
2022/03/28	36	49.79	4	49.84	49.95	32	27,694	0.12%
2022/03/25	0	0.00	8	51.96	52.20	-8	27,615	-0.03%
2022/03/24	34	51.58	35.1	51.75	51.70	-1.1	27,879	0.00%
2022/03/23	4	50.65	4	51.10	51.20	0	28,176	0.00%
2022/03/22	7	51.14	5	51.08	50.90	2	28,074	0.01%
2022/03/21	32	50.65	73	50.53	50.20	-41	27,802	-0.15%
2022/03/18	33	49.42	21	49.35	49.40	12	27,719	0.04%
2022/03/17	10	49.00	0	0.00	49.05	10	28,002	0.04%
2022/03/16	38	48.43	22	48.97	48.65	16	28,087	0.06%
2022/03/15	39	48.76	2	48.80	48.40	37	27,987	0.13%
2022/03/14	13	50.30	16	49.96	50.30	-3	28,451	-0.01%
2022/03/11	1	49.90	14	50.21	49.90	-13	28,866	-0.05%
2022/03/10	52.6	49.37	5	49.92	49.75	47.6	28,819	0.17%
2022/03/09	25	49.48	16	49.99	49.45	9	28,546	0.03%
2022/03/08	47.5	52.13	42	51.83	50.10	5.5	27,909	0.02%
2022/03/07	72	53.21	74	53.51	52.70	-2	26,610	-0.01%
2022/03/04	7	53.79	14	53.76	53.30	-7	25,975	-0.03%
2022/03/03	6	53.52	10	53.61	53.70	-4	25,921	-0.02%
2022/03/02	27	53.61	26	53.98	53.30	1	26,163	0.00%
2022/03/01	32	54.61	52	54.00	53.10	-20	25,806	-0.08%
2022/02/25	19.5	52.03	122	51.77	52.40	-102.5	25,171	-0.41%	大賣/鉅額交易
2022/02/24	74	50.86	28.5	50.59	50.00	45.5	24,996	0.18%
2022/02/23	76.5	52.03	64	52.19	52.20	12.5	24,477	0.05%
2022/02/22	77	52.39	36	52.30	51.50	41	24,043	0.17%
2022/02/21	37	51.92	158.6	52.33	53.00	-121.6	22,923	-0.53%	大賣/鉅額交易
2022/02/18	1	49.15	19	48.91	49.35	-18	21,290	-0.08%
2022/02/17	5	48.72	6	48.70	48.70	-1	21,620	0.00%
2022/02/16	18	48.81	6	49.02	48.60	12	21,735	0.06%
2022/02/15	18	49.26	12.1	49.49	48.85	5.9	22,306	0.03%
2022/02/14	8	48.90	28	48.80	49.00	-20	23,658	-0.08%
2022/02/11	12	49.03	16	49.09	49.00	-4	23,657	-0.02%
2022/02/10	9	49.21	13.2	49.07	49.05	-4.2	24,768	-0.02%
2022/02/09	20.2	48.80	40.1	48.75	48.50	-20	26,164	-0.08%
2022/02/08	63	47.80	97	47.85	48.05	-34	25,747	-0.13%
2022/02/07	4	47.06	26	46.45	47.50	-22	25,531	-0.09%
2022/01/26	5	44.22	4	44.13	44.10	1	25,252	0.00%
2022/01/25	3	44.55	10	44.94	44.20	-7	25,659	-0.03%
2022/01/24	16.1	44.81	0	0.00	44.70	16.1	26,549	0.06%
2022/01/21	27	45.84	43.9	45.83	45.55	-16.9	26,751	-0.06%
2022/01/20	4.6	44.45	8.2	44.74	45.45	-3.6	26,341	-0.01%
2022/01/19	4	43.94	17	44.03	43.70	-13	26,647	-0.05%
2022/01/18	1.2	44.53	15.2	44.34	44.35	-14	26,715	-0.05%
2022/01/17	10	44.20	0	0.00	44.20	10	26,777	0.04%
2022/01/14	5	44.20	5	44.30	44.25	0	27,100	0.00%
2022/01/13	10	45.33	2	45.25	45.15	8	27,489	0.03%
2022/01/12	2	44.55	5	44.55	44.55	-3	27,455	-0.01%
2022/01/11	14	43.98	0	0.00	44.10	14	27,513	0.05%
2022/01/10	13.1	44.24	47	44.32	44.05	-33.9	27,959	-0.12%
2022/01/07	8	44.74	20	44.60	44.60	-12	28,085	-0.04%
2022/01/06	1	45.10	100	45.10	45.20	-99	28,276	-0.35%
2022/01/05	18	45.46	1	45.70	45.05	17	28,627	0.06%
2022/01/04	3	45.42	7	45.25	45.30	-4	28,811	-0.01%
2022/01/03	0	46.00	10	45.95	45.80	-10	28,948	-0.03%
2021/12/30	12.1	46.16	0	0.00	46.25	12.1	29,092	0.04%
2021/12/29	17	46.43	0	0.00	46.35	17	29,190	0.06%
2021/12/28	12	46.20	1	46.35	46.35	11	29,352	0.04%
2021/12/27	17	46.31	27	46.33	46.15	-10	29,712	-0.03%
2021/12/24	11	46.90	99	47.16	46.80	-88	29,868	-0.29%
2021/12/23	7.1	47.43	2	47.38	47.35	5.1	29,994	0.02%
2021/12/22	43	47.65	27.2	47.89	47.45	15.8	30,262	0.05%
2021/12/21	77	47.56	45	47.79	47.90	32	30,252	0.11%
2021/12/20	121	48.58	149	48.73	48.75	-28	30,013	-0.09%	大買/大賣/
2021/12/17	110	48.33	87.1	48.03	47.65	22.9	29,641	0.08%	大買/
2021/12/16	3	46.83	13	46.89	47.10	-10	29,247	-0.03%
2021/12/15	4	46.89	14	47.04	47.00	-10	29,461	-0.03%
2021/12/14	11.1	47.11	3	46.92	46.70	8.1	29,633	0.03%
2021/12/13	1	48.20	5	48.04	47.90	-4	29,623	-0.01%
2021/12/10	0	47.39	4	47.88	47.00	-4	29,509	-0.01%
2021/12/09	0	0.00	73	47.47	47.30	-73	29,827	-0.24%
2021/12/08	31	48.15	39.4	48.00	47.60	-8.4	30,311	-0.03%
2021/12/07	2	47.78	60	47.47	47.95	-58	29,991	-0.19%
2021/12/06	12	46.25	25	46.49	46.20	-13	29,525	-0.04%
2021/12/03	10	46.40	9	46.80	46.20	1	29,605	0.00%
2021/12/02	2	46.35	14.2	46.22	46.30	-12.2	29,860	-0.04%
2021/12/01	2	46.18	20	46.25	46.20	-18	29,959	-0.06%
2021/11/30	39	45.95	24	46.40	46.05	15	30,063	0.05%
2021/11/29	42	46.08	3	46.25	46.20	39	30,010	0.13%
2021/11/26	22.2	47.72	25	47.88	47.75	-2.8	30,027	-0.01%
2021/11/25	53.1	47.65	26.1	48.06	47.65	27	29,704	0.09%
2021/11/24	42	47.11	75.2	46.99	47.05	-33.2	29,565	-0.11%
2021/11/23	29	46.03	22.2	45.89	45.65	6.8	29,073	0.02%
2021/11/22	27	44.51	46.2	44.27	44.65	-19.2	29,884	-0.06%
2021/11/19	47.1	43.95	25.4	44.49	43.70	21.7	30,030	0.07%
2021/11/18	23	44.80	17	45.12	44.55	6	30,294	0.02%
2021/11/17	8.6	45.21	108	45.47	45.05	-99.4	30,370	-0.33%	大賣/
2021/11/16	42.1	46.14	10	46.30	45.45	32.1	30,546	0.10%
2021/11/15	39	47.00	12.2	46.92	46.75	26.8	30,484	0.09%
2021/11/12	46.1	49.70	4	49.10	48.30	42.1	31,117	0.14%
2021/11/11	25.2	49.22	70.1	49.20	49.40	-44.9	31,100	-0.14%
2021/11/10	6	46.68	2	46.98	46.75	4	30,032	0.01%
2021/11/09	137.1	47.25	92.5	47.14	46.90	44.6	30,377	0.15%	大買/
2021/11/08	5	45.71	87.9	45.80	46.35	-82.9	29,604	-0.28%
2021/11/05	1	42.15	28	42.44	42.15	-27	28,942	-0.09%
2021/11/04	66.1	42.07	7	42.21	42.55	59.1	29,010	0.20%
2021/11/03	5	40.84	4	41.56	41.75	1	29,328	0.00%
2021/11/02	226	41.10	8	40.39	40.30	218	29,348	0.74%	大買/鉅額交易
2021/11/01	147.6	42.00	112	42.04	41.10	35.6	29,188	0.12%	大買/大賣/
2021/10/29	26	44.06	3	44.67	44.15	23	28,525	0.08%
2021/10/28	4.4	45.09	1.1	44.99	44.95	3.4	28,490	0.01%
2021/10/27	6	45.02	6	45.04	45.10	0	28,676	0.00%
2021/10/26	0.1	45.25	0	0.00	45.15	0.1	28,861	0.00%
2021/10/25	40.1	45.20	3	45.45	45.15	37.1	29,402	0.13%
2021/10/22	17.2	46.16	14	45.19	45.05	3.2	30,261	0.01%
2021/10/21	18	46.20	51.2	45.65	46.30	-33.2	30,821	-0.11%
2021/10/20	0	0.00	2	44.60	44.55	-2	31,203	-0.01%
2021/10/19	6	44.52	1.1	44.51	44.50	5	31,961	0.02%
2021/10/18	9	45.42	3	45.78	45.00	6	33,279	0.02%
2021/10/15	26	44.86	20	44.97	44.90	6	34,479	0.02%
2021/10/14	11	44.56	13	44.77	44.75	-2	35,965	-0.01%
2021/10/13	2	44.58	61.1	44.62	44.60	-59.1	38,464	-0.15%
2021/10/12	48	44.77	36	44.62	44.60	12	39,356	0.03%
2021/10/08	3	44.60	5	44.55	44.55	-2	40,508	0.00%
2021/10/07	24	44.39	25	44.61	44.65	-1	41,538	0.00%
2021/10/06	8	44.54	0	0.00	44.45	8	43,305	0.02%
2021/10/05	5	44.05	8	44.43	44.90	-3	45,729	-0.01%
2021/10/04	3	44.96	13	44.30	44.20	-10	46,599	-0.02%
2021/10/01	13	45.06	20	44.98	45.10	-7	47,959	-0.01%
2021/09/30	3	45.60	13	46.09	45.85	-10	49,915	-0.02%
2021/09/29	4	44.98	1	45.00	45.00	3	51,403	0.01%
2021/09/28	26	45.07	22	45.45	45.00	4	53,570	0.01%
2021/09/27	6.1	45.41	4	46.20	45.30	2.1	57,480	0.00%
2021/09/24	18	45.83	1	45.70	45.70	17	62,167	0.03%
2021/09/23	6	45.64	30	46.26	45.80	-24	69,601	-0.03%
2021/09/22	9	45.72	63	45.61	45.75	-54	76,836	-0.07%
2021/09/17	17	47.89	6	48.05	47.75	11	80,788	0.01%
2021/09/16	5	48.51	3	49.10	48.40	2	82,968	0.00%
2021/09/15	5	48.57	3	48.73	48.75	2	83,489	0.00%
2021/09/14	68.2	49.57	2	49.15	49.30	66.2	84,968	0.08%
2021/09/13	8	50.16	22	50.16	50.50	-14	86,300	-0.02%
2021/09/10	25	48.89	17	48.79	48.75	8	86,105	0.01%
2021/09/09	35	47.88	31	47.61	47.90	4	86,148	0.00%
2021/09/08	15.2	47.72	7	47.34	47.05	8.2	86,592	0.01%
2021/09/07	7	48.91	2	50.00	48.35	5	86,871	0.01%
2021/09/06	1	49.89	11	49.42	49.20	-10	86,924	-0.01%
2021/09/03	4	49.86	17	49.39	48.85	-13	87,286	-0.01%
2021/09/02	72.1	49.36	18	49.83	48.60	54.1	87,905	0.06%
2021/09/01	70	50.63	43	50.48	50.20	27	88,583	0.03%
2021/08/31	12	50.45	28.8	50.40	50.60	-16.8	88,670	-0.02%
2021/08/30	35	50.19	5	50.57	49.95	30	89,428	0.03%
2021/08/27	12	48.96	36	49.69	50.20	-24	90,186	-0.03%
2021/08/26	85	50.16	123	51.04	49.00	-38	90,929	-0.04%	大賣/
2021/08/25	6	47.81	5	48.35	48.10	1	92,275	0.00%
2021/08/24	11	47.34	20	47.06	48.35	-9	93,545	-0.01%
2021/08/23	15	47.37	34	47.82	47.70	-19	96,102	-0.02%
2021/08/20	18	46.20	15	46.33	46.00	3	97,374	0.00%
2021/08/19	41	47.54	65	47.35	46.55	-24	98,081	-0.02%
2021/08/18	57	46.38	57	46.57	48.55	0	98,353	0.00%
2021/08/17	34.2	49.13	15	49.06	47.00	19.2	97,910	0.02%
2021/08/16	113	50.97	14	50.60	50.40	99	97,863	0.10%	大買/
2021/08/13	29	52.42	23	52.44	52.30	6	98,613	0.01%
2021/08/12	26	52.38	130	53.18	53.50	-104	99,398	-0.10%	大賣/鉅額交易
2021/08/11	174	52.39	140	51.95	50.90	34	100,420	0.03%	大買/大賣/
2021/08/10	8	51.46	6.3	51.55	50.90	1.7	99,818	0.00%
2021/08/09	4	51.87	4	51.95	51.50	0	101,040	0.00%
2021/08/06	16	50.99	7	51.46	51.00	9	102,182	0.01%
2021/08/05	40.3	51.03	2	51.00	50.90	38.3	103,966	0.04%
2021/08/04	23	52.48	6	52.73	52.20	17	105,230	0.02%
2021/08/03	5	53.30	10	53.18	53.50	-5	108,385	0.00%
2021/08/02	38	52.80	61.3	53.24	54.10	-23.3	110,971	-0.02%
2021/07/30	37	53.52	24	53.24	52.00	13	111,955	0.01%
2021/07/29	10	52.33	10.3	52.38	53.60	-0.3	113,192	0.00%
2021/07/28	51	52.23	95	51.20	51.30	-44	114,079	-0.04%
2021/07/27	21	52.04	23.3	52.52	51.60	-2.3	115,128	0.00%
2021/07/26	122.1	53.19	23.3	53.93	52.80	98.8	116,132	0.09%	大買/
2021/07/23	81.1	54.78	93	54.84	55.20	-11.9	116,839	-0.01%
2021/07/22	107.3	55.65	52.2	54.64	53.60	55.1	116,605	0.05%	大買/
2021/07/21	164.1	58.95	233.2	59.35	56.50	-69.1	116,067	-0.06%	大買/大賣/
2021/07/20	188.2	58.62	144.3	59.38	58.40	43.9	115,458	0.04%	大買/大賣/
2021/07/19	168	60.30	141	60.74	60.00	27	115,103	0.02%	大買/大賣/
2021/07/16	89.4	58.52	45	58.78	58.30	44.4	115,684	0.04%
2021/07/15	82	56.37	132.4	56.99	58.50	-50.4	116,177	-0.04%	大賣/
2021/07/14	93.1	54.81	51	54.82	54.40	42.1	116,278	0.04%
2021/07/13	126	58.08	84	57.95	56.30	42	116,504	0.04%	大買/
2021/07/12	94	59.26	86	60.48	59.60	8	116,141	0.01%
2021/07/09	22.5	58.03	48	57.39	56.90	-25.5	114,318	-0.02%
2021/07/08	50	57.77	46	57.47	58.00	4	115,233	0.00%
2021/07/07	137	57.65	40	57.75	57.10	97	114,284	0.08%	大買/
2021/07/06	99.3	60.38	117	60.24	59.50	-17.7	113,346	-0.02%	大賣/
2021/07/05	61	61.49	67	61.50	60.50	-6	112,774	-0.01%
2021/07/02	225	61.28	170.5	61.37	59.90	54.5	112,517	0.05%	大買/大賣/
2021/07/01	195.2	60.24	206	60.44	60.30	-10.8	110,796	-0.01%	大買/大賣/
2021/06/30	417.6	61.04	306.1	60.97	59.50	111.5	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	203.3	55.97	202.9	56.50	57.90	0.4	99,335	0.00%	大買/大賣/
2021/06/28	110.1	51.01	137	51.04	52.70	-26.9	92,252	-0.03%	大買/大賣/
2021/06/25	111	48.81	83.1	48.66	47.95	28	88,275	0.03%	大買/
2021/06/24	128	47.29	105	46.77	46.50	23	86,098	0.03%	大買/大賣/
2021/06/23	63	47.40	92	47.37	45.80	-29	85,332	-0.03%
2021/06/22	18	47.35	53	46.94	48.00	-35	83,604	-0.04%
2021/06/21	34.1	44.06	77	44.02	43.80	-43	81,795	-0.05%
2021/06/18	26	45.57	11	45.99	45.50	15	81,400	0.02%
2021/06/17	11	46.48	31	46.60	45.95	-20	80,959	-0.02%
2021/06/16	24	46.35	6	46.68	45.75	18	80,404	0.02%
2021/06/15	21	46.00	43.1	46.48	47.05	-22.1	79,901	-0.03%
2021/06/11	43	46.40	43	46.35	45.95	0	79,516	0.00%
2021/06/10	25.1	45.14	19	45.89	46.55	6.1	79,163	0.01%
2021/06/09	92	46.07	10	46.07	45.75	82	78,380	0.10%
2021/06/08	6	48.15	5	48.03	47.80	1	77,628	0.00%
2021/06/07	42.3	47.33	28	47.65	47.60	14.3	77,228	0.02%
2021/06/04	53	49.39	54.5	49.48	48.60	-1.5	76,205	0.00%
2021/06/03	50.3	49.53	34	49.06	48.80	16.3	75,253	0.02%
2021/06/02	88.5	49.22	134.2	49.32	49.05	-45.7	74,534	-0.06%	大賣/
2021/06/01	70	46.49	42	47.13	47.90	28	72,757	0.04%
2021/05/31	110.6	47.88	69	47.73	46.00	41.6	72,920	0.06%	大買/
2021/05/28	22	44.25	58	44.83	44.95	-36	70,381	-0.05%
2021/05/27	12	41.56	29	41.13	40.90	-17	69,091	-0.02%
2021/05/26	49	40.61	52	39.91	40.70	-3	68,443	0.00%
2021/05/25	31	39.78	39	40.16	39.75	-8	67,979	-0.01%
2021/05/24	21	39.40	26	39.92	40.20	-5	67,863	-0.01%
2021/05/21	15	39.06	22	40.07	40.30	-7	67,958	-0.01%
2021/05/20	23	40.00	13	39.50	39.50	10	66,983	0.01%
2021/05/19	44	40.30	30	40.56	41.50	14	65,721	0.02%
2021/05/18	2	37.13	13	37.47	37.75	-11	64,142	-0.02%
2021/05/17	79	35.00	33	34.62	34.35	46	63,937	0.07%
2021/05/14	46	38.23	20	37.77	37.40	26	62,629	0.04%
2021/05/13	67	39.83	26	40.08	39.35	41	60,892	0.07%
2021/05/12	75	44.71	32	44.91	43.70	43	58,931	0.07%
2021/05/11	118	51.74	93.1	51.65	48.55	24.9	57,459	0.04%	大買/
2021/05/10	74	51.71	90	51.91	53.00	-16	54,145	-0.03%
2021/05/07	92	49.04	51	48.94	49.40	41	51,262	0.08%
2021/05/06	45	48.15	64	48.80	49.45	-19	49,859	-0.04%
2021/05/05	51	45.66	176	46.64	45.95	-125	48,126	-0.26%	大賣/鉅額交易
2021/05/04	163	45.22	169	45.13	43.70	-6	46,697	-0.01%	大買/大賣/
2021/05/03	91	49.75	76	49.64	48.45	15	45,015	0.03%
2021/04/29	69	48.19	533	48.51	48.00	-464	43,382	-1.07%	大賣/鉅額交易
2021/04/28	135	47.17	98	46.71	46.45	37	41,922	0.09%	大買/
2021/04/27	109	48.48	53	48.18	47.85	56	41,642	0.13%	大買/
2021/04/26	119	47.89	40	48.11	48.70	79	40,781	0.19%	大買/
2021/04/23	71	46.26	42	46.22	45.70	29	39,893	0.07%
2021/04/22	154.3	50.96	233	51.50	48.30	-78.7	38,942	-0.20%	大買/大賣/
2021/04/21	150.2	46.91	63	46.22	48.00	87.2	35,741	0.24%	大買/
2021/04/20	76	45.26	24	45.34	46.50	52	34,540	0.15%
2021/04/19	64	45.13	43	45.57	46.05	21	33,267	0.06%
2021/04/16	46.3	41.54	61	41.90	41.90	-14.7	31,918	-0.05%
2021/04/15	51	40.61	50	40.62	40.15	1	30,497	0.00%
2021/04/14	62	40.01	128	40.00	39.95	-66	30,141	-0.22%	大賣/
2021/04/13	15	39.47	18	39.80	39.55	-3	28,521	-0.01%
2021/04/12	24.5	40.94	22.2	40.90	40.80	2.3	28,017	0.01%
2021/04/09	69	38.70	8.3	39.28	38.50	60.7	26,927	0.23%
2021/04/08	92	39.66	58.5	39.75	39.35	33.5	26,031	0.13%
2021/04/07	464.3	37.12	37.5	36.79	37.85	426.7	24,214	1.76%	大買/鉅額交易
2021/04/06	3	34.45	22.1	33.60	34.45	-19.1	22,297	-0.09%
2021/04/01	54	31.31	8	31.14	31.35	46	22,073	0.21%
2021/03/31	0	0.00	7	31.23	31.35	-7	22,107	-0.03%
2021/03/30	3	31.00	9	30.92	31.10	-6	21,953	-0.03%
2021/03/29	0	0.00	16	30.87	30.50	-16	22,022	-0.07%
2021/03/26	3	29.80	0	0.00	29.80	3	23,036	0.01%
2021/03/25	6	29.37	2	29.55	29.65	4	23,726	0.02%
2021/03/24	1	29.35	0	0.00	29.40	1	24,143	0.00%
2021/03/23	2	29.70	1	29.95	29.90	1	24,409	0.00%
2021/03/22	2	29.55	7	29.29	29.70	-5	24,926	-0.02%
2021/03/19	2	29.35	68	29.36	29.35	-66	25,487	-0.26%
2021/03/18	0	0.00	6	29.79	29.75	-6	25,978	-0.02%
2021/03/17	1	29.55	10	29.70	29.70	-9	26,973	-0.03%
2021/03/16	16	29.57	7	29.55	29.55	9	28,297	0.03%
2021/03/15	6	30.43	0	0.00	30.35	6	28,818	0.02%
2021/03/12	9.5	30.15	0	0.00	30.60	9.5	29,225	0.03%
2021/03/11	2	30.95	4	30.80	30.60	-2	30,507	-0.01%
2021/03/10	2	30.50	2	30.25	30.40	0	31,505	0.00%
2021/03/09	12	30.91	17	30.48	30.35	-5	32,527	-0.02%
2021/03/08	33	29.81	6	29.73	29.55	27	32,658	0.08%
2021/03/05	53	30.77	13	31.22	30.20	40	32,969	0.12%
2021/03/04	40	32.98	35.3	33.07	32.80	4.7	33,058	0.01%
2021/03/03	1	31.50	5	31.50	31.60	-4	32,025	-0.01%
2021/03/02	15	31.49	11	30.74	30.45	4	33,205	0.01%
2021/02/26	8	31.47	16	31.43	31.20	-8	33,433	-0.02%
2021/02/25	3	31.17	16	31.22	30.90	-13	33,046	-0.04%
2021/02/24	32	30.30	32	30.29	30.35	0	33,029	0.00%
2021/02/23	19	30.81	32	30.71	30.85	-13	32,714	-0.04%
2021/02/22	0	0.00	45	29.37	29.45	-45	32,028	-0.14%
2021/02/19	0	0.00	18	28.08	28.20	-18	31,837	-0.06%
2021/02/18	5.3	27.77	5	27.77	27.85	0.3	31,859	0.00%
2021/02/17	2	27.03	17	26.99	27.65	-15	31,818	-0.05%
2021/02/05	20	25.35	0	0.00	25.50	20	31,545	0.06%
2021/02/04	0	0.00	2	25.68	25.90	-2	31,699	-0.01%
2021/02/03	2	25.80	3	25.75	25.70	-1	31,928	0.00%
2021/02/02	0	0.00	0.2	26.26	26.45	-0.2	32,400	0.00%
2021/02/01	0	0.00	10	25.97	26.20	-10	32,775	-0.03%
2021/01/29	0	0.00	7	25.46	25.10	-7	33,013	-0.02%
2021/01/28	6	25.45	0	0.00	25.40	6	33,332	0.02%
2021/01/27	35	25.96	0	0.00	25.80	35	33,894	0.10%
2021/01/26	4	26.58	1	26.85	26.80	3	35,106	0.01%
2021/01/25	24	26.90	20	26.88	27.15	4	35,725	0.01%
2021/01/22	20	25.43	6	25.48	25.90	14	36,213	0.04%
2021/01/21	4	25.96	1	26.20	25.90	3	36,365	0.01%
2021/01/20	11	26.09	110	25.90	25.85	-99	37,058	-0.27%	大賣/
2021/01/19	1	27.30	8	27.18	27.10	-7	36,744	-0.02%
2021/01/18	94	27.68	30	27.30	27.45	64	36,641	0.17%
2021/01/15	61.4	28.01	54	27.69	27.95	7.4	36,487	0.02%
2021/01/14	8	28.98	1	29.00	28.65	7	36,265	0.02%
2021/01/13	55.2	28.45	13.8	28.62	28.65	41.4	36,306	0.11%
2021/01/12	11	30.01	0	0.00	29.65	11	35,776	0.03%
2021/01/11	1	30.90	4	30.80	30.85	-3	35,532	-0.01%
2021/01/08	8	30.76	0	0.00	30.85	8	35,398	0.02%
2021/01/07	6	30.83	12	30.91	30.80	-6	35,250	-0.02%
2021/01/06	13.1	30.42	1	30.95	29.90	12.1	34,962	0.03%
2021/01/05	9	31.24	21	31.63	30.90	-12	35,339	-0.03%
2021/01/04	2	30.75	0	0.00	31.00	2	35,400	0.01%
2020/12/31	0	0.00	20	30.74	31.30	-20	35,206	-0.06%
2020/12/30	6	31.18	23	31.53	30.95	-17	34,896	-0.05%
2020/12/29	12.1	30.99	19.2	30.97	31.00	-7.1	34,474	-0.02%
2020/12/28	8.1	30.69	32	30.57	30.25	-23.9	34,001	-0.07%
2020/12/25	10	30.58	34	30.64	30.65	-24	33,585	-0.07%
2020/12/24	11	31.17	4.5	31.51	31.10	6.5	33,198	0.02%
2020/12/23	7.1	31.28	9	30.69	31.25	-1.9	32,986	-0.01%
2020/12/22	61	31.87	27	32.44	30.85	34	32,667	0.10%
2020/12/21	4	32.35	104.1	32.47	32.40	-100.1	31,440	-0.32%	大賣/
2020/12/18	26	31.88	193	31.64	31.85	-167	30,695	-0.54%	大賣/鉅額交易
2020/12/17	14	31.51	2	31.48	32.00	12	30,285	0.04%
2020/12/16	9	31.71	11.3	31.64	32.00	-2.3	29,947	-0.01%
2020/12/15	22	31.10	47	31.74	30.95	-25	29,343	-0.09%
2020/12/14	45	30.80	25	30.97	30.90	20	28,754	0.07%
2020/12/11	66	32.03	248	31.35	31.35	-182	28,210	-0.65%	大賣/鉅額交易
2020/12/10	81	33.30	25	32.58	32.10	56	27,234	0.21%
2020/12/09	22	31.85	38.5	32.07	32.00	-16.5	25,915	-0.06%
2020/12/08	10	31.36	10	31.09	31.10	0	25,320	0.00%
2020/12/07	265	31.79	52.3	31.91	31.00	212.7	24,861	0.86%	大買/鉅額交易
2020/12/04	13	30.40	32	30.16	30.60	-19	23,494	-0.08%
2020/12/03	14	29.15	84	29.19	29.20	-70	22,316	-0.31%
2020/12/02	8	28.01	9	28.30	27.80	-1	21,321	0.00%
2020/12/01	51	27.89	10.1	28.30	27.95	40.9	20,950	0.20%
2020/11/30	51	27.86	47	28.04	28.10	4	20,195	0.02%
2020/11/27	8	26.56	87	26.56	26.85	-79	19,182	-0.41%
2020/11/26	107	26.25	26	26.13	26.35	81	18,505	0.44%	大買/
2020/11/25	2	24.80	58	24.48	24.85	-56	16,813	-0.33%
2020/11/24	1.8	23.88	0	0.00	23.75	1.8	16,303	0.01%
2020/11/23	35	23.78	5	24.16	24.30	30	16,140	0.19%
2020/11/20	4	23.71	10	23.83	23.75	-6	15,843	-0.04%
2020/11/19	3	23.98	2	24.15	24.05	1	15,636	0.01%
2020/11/18	2	24.65	5	24.82	24.60	-3	15,415	-0.02%
2020/11/17	3	24.55	13	24.64	24.65	-10	15,220	-0.07%
2020/11/16	9	23.97	23	24.15	24.15	-14	15,186	-0.09%
2020/11/13	10	24.39	2	24.40	24.15	8	15,049	0.05%
2020/11/12	2	24.48	5.1	24.39	24.75	-3.1	14,918	-0.02%
2020/11/11	13	24.82	65	24.71	24.65	-52	14,680	-0.35%
2020/11/10	9	24.87	19	25.19	24.90	-10	14,494	-0.07%
2020/11/09	8	24.60	6	24.78	24.85	2	13,952	0.01%
2020/11/06	13	24.32	37	24.29	24.10	-24	13,465	-0.18%
2020/11/05	16	24.07	16	24.09	23.85	0	13,083	0.00%
2020/11/04	13	23.94	26	24.21	24.50	-13	12,721	-0.10%
2020/11/03	29	23.96	86	24.06	24.10	-57	12,087	-0.47%
2020/11/02	16	22.75	15	22.91	23.15	1	10,669	0.01%
2020/10/30	14	22.11	3	22.25	21.90	11	9,912	0.11%
2020/10/29	12	22.70	4	22.68	22.65	8	9,077	0.09%
2020/10/28	4	23.10	30.2	22.77	22.90	-26.2	8,635	-0.30%
2020/10/27	3.7	21.13	14	21.31	21.50	-10.3	7,762	-0.13%
2020/10/26	8	21.15	1	21.00	21.05	7	7,681	0.09%
2020/10/23	7	20.86	0	0.00	21.00	7	7,646	0.09%
2020/10/22	19	20.84	0	0.00	20.65	19	7,590	0.25%
2020/10/21	1	21.50	13	21.31	21.30	-12	7,424	-0.16%
2020/10/20	1	20.45	0	0.00	20.35	1	7,186	0.01%
2020/10/19	4	20.95	0	0.00	20.80	4	7,118	0.06%
2020/10/16	2	21.20	0	0.00	21.15	2	7,049	0.03%
2020/10/15	6	21.63	0	0.00	21.60	6	6,976	0.09%
2020/10/14	0.9	22.05	0	0.00	22.00	0.9	6,894	0.01%
2020/10/13	27	22.18	2	22.15	22.30	25	6,791	0.37%
2020/10/12	0	0.00	15	21.92	22.00	-15	6,033	-0.25%
2020/10/08	4	19.78	4	20.00	20.00	0	5,673	0.00%
2020/10/07	2	19.63	0	0.00	19.75	2	5,705	0.04%
2020/10/06	1	20.00	0	0.00	19.90	1	5,832	0.02%
2020/10/05	0.9	19.65	0	0.00	19.55	0.9	5,856	0.02%
2020/09/29	0	0.00	1	19.55	19.50	-1	6,006	-0.02%
2020/09/25	1	19.00	0	0.00	18.95	1	6,021	0.02%
2020/09/24	2	19.75	0	0.00	19.10	2	6,006	0.03%
2020/09/22	5	20.20	0	0.00	20.20	5	5,992	0.08%
2020/09/21	2	20.70	0	0.00	20.65	2	6,179	0.03%
2020/09/18	3	20.87	4	21.00	21.00	-1	6,485	-0.02%
2020/09/17	4	20.83	0	0.00	20.75	4	6,786	0.06%
2020/09/15	11	20.52	0	0.00	20.50	11	7,356	0.15%
2020/09/14	22	20.73	1	20.71	20.70	21	7,588	0.28%
2020/09/11	19	21.57	0	0.00	21.40	19	7,495	0.25%
2020/09/09	0	0.00	2	22.70	22.85	-2	7,234	-0.03%
2020/09/08	4	22.45	0	0.00	22.15	4	7,240	0.06%
2020/09/07	7	22.57	7	22.58	22.45	0	7,304	0.00%
2020/09/04	5	21.55	0	0.00	21.65	5	7,277	0.07%
2020/09/02	3	21.92	26	22.15	22.40	-23	7,250	-0.32%
2020/09/01	0	0.00	26	21.52	21.70	-26	7,186	-0.36%
2020/08/31	0	0.00	4.1	21.49	21.25	-4.1	7,149	-0.06%
2020/08/28	0	0.00	6	21.55	21.25	-6	7,154	-0.08%
2020/08/21	0	0.00	2	21.00	21.35	-2	7,316	-0.03%
2020/08/20	4	20.50	27	20.50	20.55	-23	7,288	-0.32%
2020/08/19	4	20.94	0	0.00	20.85	4	7,141	0.06%
2020/08/18	1	21.40	11	21.45	21.40	-10	7,074	-0.14%
2020/08/17	11	21.20	0	0.00	21.35	11	7,102	0.15%
2020/08/14	4	21.64	1	22.05	21.60	3	7,079	0.04%
2020/08/13	9	21.82	0	0.00	21.80	9	7,062	0.13%
2020/08/12	5	22.05	1	22.35	22.10	4	7,016	0.06%
2020/08/11	6	22.46	13	22.95	22.20	-7	6,987	-0.10%
2020/08/10	3	22.20	0	0.00	22.50	3	6,916	0.04%
2020/08/07	11	22.30	0	0.00	22.25	11	6,928	0.16%
2020/08/05	3	22.95	0	0.00	22.70	3	6,924	0.04%
2020/08/03	24	22.74	10	22.85	22.65	14	6,994	0.20%
2020/07/31	5	23.16	0	0.00	23.25	5	6,990	0.07%
2020/07/30	1	23.65	15	23.46	23.65	-14	7,009	-0.20%
2020/07/28	21	22.00	0	0.00	22.00	21	7,185	0.29%
2020/07/27	25	23.03	11	23.10	22.65	14	7,211	0.19%
2020/07/24	2	24.00	0	0.00	23.80	2	7,190	0.03%
2020/07/23	1	24.30	0	0.00	24.25	1	7,201	0.01%
2020/07/22	2	24.48	0	0.00	24.60	2	7,312	0.03%
2020/07/20	6	24.27	0	0.00	24.55	6	7,341	0.08%
2020/07/17	7	24.74	0	0.00	24.60	7	7,342	0.10%
2020/07/16	2	25.00	0	0.00	25.05	2	7,371	0.03%
2020/07/15	9	24.92	2	24.90	25.05	7	7,408	0.09%
2020/07/14	8	25.84	2	26.08	25.80	6	7,402	0.08%
2020/07/13	12	26.11	0	0.00	26.00	12	7,330	0.16%
2020/07/10	4	26.95	1	27.00	26.70	3	7,282	0.04%
2020/07/09	2	26.80	0	0.00	27.30	2	7,226	0.03%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	2	26.85	0	0.00	26.80	2	7,175	0.03%
2020/07/03	7	26.71	0	0.00	26.85	7	7,334	0.10%
2020/07/02	0	0.00	2	27.15	26.95	-2	7,345	-0.03%
2020/07/01	5	26.95	3	27.17	27.10	2	7,375	0.03%
2020/06/30	0	0.00	14	26.94	27.10	-14	7,451	-0.19%
2020/06/24	0	0.00	2	25.95	26.05	-2	6,930	-0.03%
2020/06/23	18	25.29	0	0.00	25.40	18	6,650	0.27%
2020/06/22	31	25.97	0	0.00	25.25	31	6,309	0.49%
2020/06/19	26	26.41	1	26.65	26.00	25	6,023	0.42%
2020/06/18	1	27.00	0	0.00	26.95	1	5,733	0.02%
2020/06/15	1	27.30	7	28.28	27.15	-6	5,907	-0.10%
2020/06/12	0	0.00	1	27.20	27.90	-1	5,817	-0.02%
2020/06/11	2	27.88	5	27.70	27.55	-3	5,802	-0.05%
2020/06/10	4	27.69	0	0.00	27.65	4	5,761	0.07%
2020/06/09	0	0.00	7	28.10	27.80	-7	5,891	-0.12%
2020/06/08	9	27.44	0	0.00	27.40	9	5,930	0.15%
2020/06/05	7	27.73	2	27.80	27.70	5	5,995	0.08%
2020/06/04	0	0.00	1	27.70	27.80	-1	6,053	-0.02%
2020/06/03	0.6	27.40	0	0.00	27.40	0.6	6,053	0.01%
2020/06/01	1	26.80	0	0.00	26.70	1	6,069	0.02%
2020/05/29	2	27.00	0	0.00	26.85	2	6,065	0.03%
2020/05/28	0	0.00	6	27.73	27.45	-6	6,074	-0.10%
2020/05/27	0	0.00	6	27.30	27.10	-6	6,063	-0.10%
2020/05/26	0	0.00	3	27.27	27.30	-3	6,171	-0.05%
2020/05/22	0	0.00	4	27.26	27.00	-4	6,212	-0.06%
2020/05/20	1	25.90	5	26.58	26.85	-4	6,132	-0.07%
2020/05/18	3	25.55	0	0.00	25.40	3	6,049	0.05%
2020/05/15	2	25.70	0	0.00	25.55	2	6,073	0.03%
2020/05/14	2	26.15	0	0.00	25.80	2	6,044	0.03%
2020/05/12	1	26.80	0	0.00	26.80	1	6,009	0.02%
2020/05/11	0	0.00	3	27.47	27.50	-3	5,945	-0.05%
2020/05/08	1	27.20	0	0.00	26.95	1	5,899	0.02%
2020/05/07	0	0.00	5	27.35	27.35	-5	5,826	-0.09%
2020/05/06	0	0.00	1	27.30	27.05	-1	5,794	-0.02%
2020/05/05	3	27.42	2	27.25	27.40	1	5,752	0.02%
2020/05/04	3	26.78	9	27.49	27.50	-6	5,677	-0.11%
2020/04/30	4	26.45	1	26.45	26.65	3	5,504	0.05%
2020/04/29	5	26.35	0	0.00	26.30	5	5,449	0.09%
2020/04/28	2	26.75	0	0.00	26.30	2	5,407	0.04%
2020/04/27	0	0.00	7	25.95	26.40	-7	5,454	-0.13%
2020/04/24	1	25.00	0	0.00	25.40	1	5,347	0.02%
2020/04/21	1	25.50	0	0.00	25.55	1	5,316	0.02%
2020/04/20	0	0.00	7	26.23	26.25	-7	5,288	-0.13%
2020/04/17	9	25.69	0	0.00	25.50	9	5,337	0.17%
2020/04/16	3	25.65	0	0.00	25.70	3	5,325	0.06%
2020/04/10	0	0.00	6	25.62	25.40	-6	5,271	-0.11%
2020/04/09	1	24.50	4	25.10	25.40	-3	5,270	-0.06%
2020/04/08	5	24.32	0	0.00	24.80	5	5,172	0.10%
2020/04/07	2	24.10	0	0.00	24.10	2	5,091	0.04%
2020/04/06	6	24.13	11	24.08	24.30	-5	5,104	-0.10%
2020/04/01	17	25.44	0	0.00	25.00	17	5,046	0.34%
2020/03/31	3	26.30	0	0.00	26.90	3	5,005	0.06%
2020/03/30	2	26.58	0	0.00	26.70	2	5,058	0.04%
2020/03/27	4	27.00	0	0.00	26.70	4	5,279	0.08%
2020/03/25	0	0.00	2	28.00	27.20	-2	5,748	-0.03%
2020/03/24	7	27.21	7	26.81	26.70	0	5,833	0.00%
2020/03/23	6	25.22	35	24.71	25.30	-29	5,947	-0.49%
2020/03/20	2	25.28	3	25.17	25.65	-1	6,001	-0.02%
2020/03/19	4	24.66	1	24.20	24.20	3	5,993	0.05%
2020/03/18	3	27.08	6	27.43	26.85	-3	6,004	-0.05%
2020/03/17	1	26.90	37	26.55	27.45	-36	5,971	-0.60%
2020/03/16	1	28.20	1	28.50	28.05	0	5,917	0.00%
2020/03/13	13	27.93	9	27.46	28.40	4	5,943	0.07%
2020/03/12	1	29.70	0	0.00	30.00	1	5,803	0.02%
2020/03/11	1	30.75	1	30.65	30.35	0	5,777	0.00%
2020/03/06	9	29.96	0	0.00	30.00	9	5,825	0.15%
2020/03/05	0	0.00	2	30.95	30.75	-2	5,798	-0.03%
2020/03/04	2	30.65	0	0.00	31.00	2	5,778	0.03%
2020/03/03	13	31.60	0	0.00	31.00	13	5,757	0.23%
2020/03/02	25	31.40	33	30.56	31.40	-8	5,709	-0.14%
2020/02/27	9	31.68	2	31.95	30.90	7	5,635	0.12%
2020/02/26	2	31.43	2	31.85	31.65	0	5,528	0.00%
2020/02/25	1	30.50	2	31.30	31.30	-1	5,461	-0.02%
2020/02/24	5	31.30	0	0.00	31.20	5	5,476	0.09%
2020/02/21	3	31.30	2	31.40	31.40	1	5,495	0.02%
2020/02/20	5	31.15	0	0.00	30.95	5	5,467	0.09%
2020/02/14	10	30.27	7	30.60	30.45	3	5,730	0.05%
2020/02/13	10	30.10	0	0.00	30.15	10	5,722	0.17%
2020/02/12	0	0.00	3	29.78	29.85	-3	5,695	-0.05%
2020/02/11	2	29.60	0	0.00	29.60	2	5,690	0.04%
2020/02/10	2	28.95	0	0.00	29.15	2	5,679	0.04%
2020/02/05	11	29.20	0	0.00	29.10	11	5,720	0.19%
2020/02/03	2	29.53	3	29.15	29.35	-1	5,708	-0.02%
2020/01/31	1	30.00	1	29.80	30.20	0	5,755	0.00%
2020/01/30	7	29.40	4	29.98	29.80	3	5,888	0.05%
2020/01/20	56	31.11	0	0.00	31.10	56	5,774	0.97%
2020/01/17	1	31.35	7	31.55	31.45	-6	5,772	-0.10%
2020/01/13	2	31.95	0	0.00	31.95	2	5,823	0.03%
2020/01/10	0	0.00	1	31.25	31.25	-1	5,934	-0.02%
2020/01/09	2	30.63	0	0.00	30.60	2	5,892	0.03%
2020/01/08	1	30.70	0	0.00	30.50	1	5,899	0.02%
2020/01/07	3	31.25	2	31.35	31.25	1	5,859	0.02%
2020/01/06	2	31.20	1	31.35	31.20	1	5,879	0.02%
2020/01/03	1	31.45	0	0.00	31.40	1	5,842	0.02%
2019/12/31	3	32.10	0	0.00	32.05	3	5,811	0.05%
2019/12/30	2	32.35	0	0.00	32.30	2	5,817	0.03%
2019/12/26	0	0.00	1	31.85	31.80	-1	5,815	-0.02%
2019/12/25	11	32.39	0	0.00	32.30	11	5,873	0.19%
2019/12/23	2.3	32.59	10	32.54	32.55	-7.7	5,758	-0.13%
2019/12/20	1	31.65	0	0.00	31.75	1	5,649	0.02%
2019/12/19	3	31.05	6	31.50	31.55	-3	5,448	-0.06%
2019/12/18	2	31.40	5	31.39	31.40	-3	5,345	-0.06%
2019/12/17	13	30.63	0	0.00	30.70	13	5,184	0.25%
2019/12/16	0	0.00	1	30.70	30.85	-1	5,103	-0.02%
2019/12/13	18	29.92	34	30.36	30.45	-16	4,980	-0.32%
2019/12/12	1	29.20	3	29.55	29.55	-2	4,829	-0.04%
2019/12/11	5	28.88	0	0.00	29.25	5	4,899	0.10%
2019/12/10	14	29.40	0	0.00	29.30	14	4,850	0.29%
2019/12/06	1	30.30	10	30.32	30.70	-9	4,670	-0.19%
2019/12/04	2	29.30	1	29.75	29.75	1	4,502	0.02%
2019/12/03	2	29.30	13	29.67	29.90	-11	4,430	-0.25%
2019/11/29	1	29.15	0	0.00	29.10	1	4,235	0.02%
2019/11/28	163	29.56	0	0.00	29.55	163	4,244	3.84%	大買/鉅額交易
2019/11/27	3	29.65	1	29.80	29.50	2	4,243	0.05%
2019/11/26	1	29.60	0	0.00	29.60	1	4,207	0.02%
2019/11/25	5	29.68	0	0.00	29.60	5	4,188	0.12%
2019/11/22	1	29.90	0	0.00	29.70	1	4,231	0.02%
2019/11/21	12	30.08	0	0.00	29.85	12	4,313	0.28%
2019/11/20	5	30.48	7	30.51	30.40	-2	4,381	-0.05%
2019/11/19	3	30.15	6	30.11	30.25	-3	4,450	-0.07%
2019/11/18	1	29.25	4	29.25	29.75	-3	4,483	-0.07%
2019/11/15	10	29.23	16	29.25	29.50	-6	4,528	-0.13%
2019/11/14	10	29.34	2	29.43	29.50	8	4,530	0.18%
2019/11/13	1	30.85	0	0.00	30.85	1	4,419	0.02%
2019/11/12	2	32.65	0	0.00	32.40	2	4,372	0.05%
2019/11/07	2	32.75	2	32.75	32.75	0	4,657	0.00%
2019/11/05	0	0.00	1	32.90	32.90	-1	4,697	-0.02%
2019/11/01	0	0.00	2	33.10	33.00	-2	4,678	-0.04%
2019/10/30	5	32.55	0	0.00	32.50	5	4,689	0.11%
2019/10/29	7	32.88	0	0.00	33.25	7	4,613	0.15%
2019/10/25	12	33.69	0	0.00	33.50	12	4,542	0.26%
2019/10/24	1	33.70	0	0.00	33.85	1	4,536	0.02%
2019/10/21	1	33.75	1	33.60	33.60	0	4,619	0.00%
2019/10/16	2	34.00	3	34.02	33.85	-1	4,544	-0.02%
2019/10/08	2	33.70	0	0.00	33.80	2	4,454	0.04%
2019/10/07	0	0.00	3	33.12	33.30	-3	4,426	-0.07%
2019/10/01	1	33.85	0	0.00	33.10	1	4,232	0.02%
2019/09/26	1	35.20	1	35.10	35.25	0	3,985	0.00%
2019/09/25	12	36.87	1	36.05	36.00	11	3,866	0.28%
2019/09/24	4	38.00	0	0.00	38.05	4	3,689	0.11%
2019/09/23	2	38.40	0	0.00	38.35	2	3,681	0.05%
2019/09/19	4	39.05	0	0.00	39.05	4	3,685	0.11%
2019/09/18	6	39.56	0	0.00	39.40	6	3,794	0.16%
2019/09/17	3	39.90	8	39.78	39.50	-5	3,932	-0.13%
2019/09/16	1	39.35	4	39.68	39.95	-3	4,111	-0.07%
2019/09/12	2	38.85	2	38.90	38.80	0	4,061	0.00%
2019/09/11	2	38.90	7.4	38.90	38.75	-5.4	4,189	-0.13%
2019/09/10	2	38.75	6	38.75	38.50	-4	4,256	-0.09%
2019/09/09	3	38.55	0	0.00	38.50	3	4,329	0.07%
2019/09/05	3	38.90	0	0.00	38.75	3	4,448	0.07%
2019/09/04	0	0.00	1	39.80	39.25	-1	4,457	-0.02%
2019/09/03	2	39.43	2	39.10	39.40	0	4,526	0.00%
2019/09/02	0	0.00	2	38.85	38.75	-2	4,470	-0.04%
2019/08/30	0	0.00	5	38.35	38.10	-5	4,421	-0.11%
2019/08/27	2	38.25	0	0.00	38.10	2	4,431	0.05%
2019/08/26	2	38.38	0	0.00	38.80	2	4,379	0.05%
2019/08/23	7	38.51	0	0.00	38.15	7	4,287	0.16%
2019/08/22	10	39.24	5	39.23	39.20	5	4,191	0.12%
2019/08/20	3	40.58	1	40.60	40.50	2	4,042	0.05%
2019/08/19	7	41.74	25	41.42	41.40	-18	4,031	-0.45%
2019/08/16	5	42.10	0	0.00	42.10	5	4,141	0.12%
2019/08/14	4	42.95	0	0.00	42.50	4	4,120	0.10%
2019/08/13	0	0.00	5	45.44	45.40	-5	4,062	-0.12%
2019/08/08	1	45.70	1	45.65	45.70	0	3,913	0.00%
2019/08/05	0.1	45.90	0	0.00	45.85	0.1	4,033	0.00%
2019/07/31	0.9	46.10	0	0.00	46.25	0.9	4,118	0.02%
2019/07/29	21	46.49	1	46.55	46.50	20	4,351	0.46%
2019/07/26	1	45.90	4	45.85	46.00	-3	4,307	-0.07%
2019/07/25	3	45.65	1	45.75	45.70	2	4,338	0.05%
2019/07/24	4	46.10	0	0.00	46.00	4	4,352	0.09%
2019/07/23	3	46.87	0	0.00	46.80	3	4,290	0.07%
2019/07/22	1	47.25	13	46.93	46.80	-12	4,266	-0.28%
2019/07/19	1	46.20	2	46.20	46.30	-1	4,152	-0.02%
2019/07/17	1	46.05	0.5	45.75	45.75	0.5	4,206	0.01%
2019/07/11	1	45.10	0	0.00	45.15	1	4,536	0.02%
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/04	0	0.00	3	44.95	45.05	-3	4,961	-0.06%
2019/07/03	2	45.10	0	0.00	45.20	2	5,084	0.04%
2019/07/01	0	0.00	1	45.50	45.50	-1	5,207	-0.02%
2019/06/28	5	45.46	1	45.30	45.30	4	5,252	0.08%
2019/06/27	0	0.00	1	46.10	45.95	-1	5,257	-0.02%
2019/06/25	0	0.00	2	46.55	46.75	-2	5,301	-0.04%
2019/06/24	0	0.00	1	46.25	46.50	-1	5,417	-0.02%
2019/06/21	3	45.90	2	46.35	46.40	1	5,328	0.02%
2019/06/18	0	0.00	3	45.95	46.00	-3	5,337	-0.06%
2019/06/17	0	0.00	1	45.80	45.85	-1	5,770	-0.02%
2019/06/14	1	45.60	2	45.60	45.50	-1	5,918	-0.02%
2019/06/11	0.1	44.90	3	44.87	45.00	-2.9	6,142	-0.05%
2019/06/10	0	0.00	2	44.10	44.15	-2	6,048	-0.03%
2019/05/23	1	45.00	1	45.30	44.05	0	6,541	0.00%
2019/05/22	4	44.50	0	0.00	44.65	4	6,421	0.06%
2019/05/20	1	44.70	0	0.00	43.95	1	6,497	0.02%
2019/05/14	0	0.00	2	43.80	43.80	-2	6,884	-0.03%
2019/05/08	2	44.05	1	44.10	43.90	1	7,191	0.01%
2019/05/07	2	44.55	0	0.00	44.25	2	7,231	0.03%
2019/05/06	11	44.65	5	44.67	44.40	6	7,482	0.08%
2019/04/29	1	44.00	0	0.00	43.85	1	7,515	0.01%
2019/04/26	2	43.90	0	0.00	43.70	2	7,565	0.03%
2019/04/18	1	43.65	0	0.00	43.70	1	8,276	0.01%
2019/04/17	1	43.60	0	0.00	43.95	1	8,424	0.01%
2019/04/16	3	43.57	0	0.00	43.70	3	8,758	0.03%
2019/04/15	3	43.72	5	43.83	43.60	-2	8,982	-0.02%
2019/04/12	6	43.89	4	43.75	44.00	2	9,087	0.02%
2019/04/09	7	44.29	3	44.20	44.20	4	9,093	0.04%
2019/04/08	2	44.80	1	45.30	44.80	1	9,010	0.01%
2019/04/03	0	0.00	10	45.70	45.70	-10	8,951	-0.11%
2019/04/02	1	45.65	0	0.00	45.55	1	9,222	0.01%
2019/04/01	1	45.10	10	45.10	45.10	-9	9,445	-0.10%
2019/03/29	0	0.00	3	45.30	45.45	-3	9,629	-0.03%
2019/03/28	0	0.00	1	44.95	44.95	-1	9,955	-0.01%
2019/03/27	16	46.67	0	0.00	45.55	16	9,886	0.16%
2019/03/25	1	45.70	0	0.00	45.95	1	9,644	0.01%
2019/03/22	2	46.10	3	46.43	46.15	-1	9,617	-0.01%
2019/03/21	7	47.34	11	47.26	46.80	-4	9,505	-0.04%
2019/03/20	25	46.80	14	46.34	47.25	11	9,335	0.12%
2019/03/19	1	45.00	3	45.15	45.30	-2	8,875	-0.02%
2019/03/18	3	43.90	1	44.65	44.65	2	8,758	0.02%
2019/03/14	1	42.75	0	0.00	43.40	1	8,673	0.01%
2019/03/12	1	43.60	0	0.00	43.50	1	8,700	0.01%
2019/03/06	1	43.90	0	0.00	43.85	1	9,303	0.01%
2019/03/05	1	44.55	2	44.53	44.10	-1	9,506	-0.01%
2019/03/04	2	44.60	2	44.75	44.70	0	9,893	0.00%
2019/02/25	2.1	43.94	0	0.00	43.85	2.1	10,606	0.02%
2019/02/22	3	43.55	0	0.00	43.60	3	10,647	0.03%
2019/02/21	2	43.93	0	0.00	43.80	2	10,561	0.02%
2019/02/20	1.1	43.62	0	0.00	44.05	1.1	10,551	0.01%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/18	2	44.10	0	0.00	43.75	2	10,555	0.02%
2019/02/15	1	44.20	0	0.00	44.00	1	10,721	0.01%
2019/02/13	0	0.00	2	45.20	45.65	-2	10,803	-0.02%
2019/02/12	14	44.46	11	45.16	45.55	3	10,689	0.03%
2019/01/29	2	43.55	0	0.00	43.65	2	10,456	0.02%
2019/01/25	3	44.00	1	43.90	43.85	2	10,632	0.02%
2019/01/24	1	45.60	0	0.00	45.50	1	10,507	0.01%
2019/01/22	1	45.95	0	0.00	45.70	1	10,682	0.01%
2019/01/21	0	0.00	5	47.20	46.65	-5	10,850	-0.05%
2019/01/18	5	46.85	0	0.00	46.85	5	11,045	0.05%
2019/01/15	1	47.30	0.5	47.80	48.00	0.5	11,916	0.00%
2019/01/14	0	0.00	1	47.20	47.55	-1	12,217	-0.01%
2019/01/11	1	46.85	5	47.41	47.55	-4	12,817	-0.03%
2019/01/10	1	47.65	2	47.58	46.75	-1	13,226	-0.01%
2019/01/09	2	47.15	2	46.78	47.20	0	13,256	0.00%
2019/01/08	7	46.53	5	46.54	46.80	2	13,112	0.02%
2019/01/07	0	0.00	3	44.67	45.00	-3	12,778	-0.02%
2019/01/04	3	43.95	3	43.85	43.80	0	12,633	0.00%
2019/01/03	10	42.25	11	42.82	43.30	-1	12,793	-0.01%
2019/01/02	2	42.35	1	42.55	42.40	1	12,962	0.01%
2018/12/28	1	41.95	0	0.00	42.05	1	13,152	0.01%
2018/12/27	0	0.00	1	42.30	42.05	-1	13,354	-0.01%
2018/12/25	1	41.55	0	0.00	41.85	1	14,400	0.01%
2018/12/24	2	43.10	0	0.00	42.00	2	14,374	0.01%
2018/12/22	6	43.46	9	43.87	43.35	-3	14,453	-0.02%
2018/12/21	2	43.43	12	43.66	42.85	-10	14,682	-0.07%
2018/12/20	11	41.99	0	0.00	42.00	11	14,589	0.08%
2018/12/13	0	0.00	1	42.25	42.25	-1	17,014	-0.01%
2018/12/10	1	41.50	0	0.00	42.00	1	17,110	0.01%
2018/12/07	1	41.65	2	41.85	42.00	-1	17,289	-0.01%
2018/12/05	1	42.65	0	0.00	42.35	1	17,502	0.01%
2018/12/03	2	43.45	1	43.35	43.50	1	17,574	0.01%
2018/11/30	8	43.19	7	42.93	42.70	1	17,586	0.01%
2018/11/29	1	42.85	6	43.28	42.85	-5	17,471	-0.03%
2018/11/28	5	41.39	4	41.60	42.00	1	17,670	0.01%
2018/11/27	3	41.63	2	41.55	42.05	1	17,497	0.01%
2018/11/26	2	41.68	5	42.23	43.00	-3	17,106	-0.02%
2018/11/23	3	43.00	3	42.78	42.95	0	16,518	0.00%
2018/11/22	2	42.85	2	43.15	42.80	0	16,619	0.00%
2018/11/21	6	43.63	0	0.00	43.55	6	16,659	0.04%
2018/11/20	1	44.90	0	0.00	44.40	1	16,773	0.01%
2018/11/16	0	0.00	3	45.30	44.65	-3	17,340	-0.02%
2018/11/15	3	44.95	5	45.22	44.85	-2	17,387	-0.01%
2018/11/14	7	45.99	11	46.19	45.10	-4	17,459	-0.02%
2018/11/12	3	44.35	0	0.00	43.95	3	17,616	0.02%
2018/11/09	2	45.85	6	46.00	45.80	-4	17,949	-0.02%
2018/11/08	0	0.00	1	45.20	45.50	-1	18,561	-0.01%
2018/11/06	7	45.21	6	45.93	44.80	1	19,151	0.01%
2018/11/05	3	45.87	0	0.00	45.50	3	19,218	0.02%
2018/11/02	13.1	45.69	2	45.70	45.35	11.1	19,466	0.06%
2018/11/01	9	44.86	8	44.54	44.90	1	19,434	0.01%
2018/10/31	9	43.58	8	44.06	43.40	1	19,750	0.01%
2018/10/30	7.1	43.07	5	43.75	43.15	2.1	19,967	0.01%
2018/10/29	6	43.93	6	44.08	43.25	0	19,877	0.00%
2018/10/26	1	44.75	1.2	44.19	43.30	-0.2	19,683	0.00%
2018/10/25	4	43.96	2	43.75	43.20	2	19,475	0.01%
2018/10/24	2	47.59	1	50.40	46.95	1	19,131	0.00%
2018/10/23	1	51.50	2	50.70	50.90	-1	18,589	-0.01%
2018/10/22	11	52.30	9	52.30	51.30	2	18,459	0.01%
2018/10/19	4	49.49	27	49.31	51.30	-23	18,041	-0.13%
2018/10/18	7	46.56	7	47.22	48.60	0	17,362	0.00%
2018/10/17	6	48.15	5	47.80	46.00	1	16,799	0.01%
2018/10/16	5	47.60	7	47.48	47.80	-2	16,704	-0.01%
2018/10/15	10	47.92	0	0.00	47.30	10	16,678	0.06%
2018/10/12	0	0.00	1	47.05	47.05	-1	16,635	-0.01%
2018/10/11	1	46.00	1	45.95	45.25	0	16,853	0.00%
2018/10/09	1	48.55	0	0.00	50.20	1	16,566	0.01%
2018/10/08	3.5	50.26	3	49.68	49.00	0.5	16,293	0.00%
2018/10/05	1	49.00	2	49.70	50.60	-1	16,074	-0.01%
2018/10/04	0	0.00	1	51.30	51.30	-1	15,838	-0.01%
2018/10/03	7	50.26	2	49.98	49.00	5	15,498	0.03%
2018/10/01	2	52.05	0	0.00	53.10	2	14,804	0.01%
2018/09/28	11	53.81	12	54.19	53.50	-1	14,574	-0.01%
2018/09/27	0	0.00	2	54.30	54.80	-2	14,303	-0.01%
2018/09/26	0	0.00	2	52.40	52.00	-2	14,006	-0.01%
2018/09/25	2	54.10	2	54.70	54.00	0	13,820	0.00%
2018/09/21	5	52.84	3	52.37	53.20	2	13,491	0.01%
2018/09/20	3	51.93	7	51.53	52.50	-4	13,152	-0.03%
2018/09/19	4	49.25	7	48.71	50.30	-3	12,459	-0.02%
2018/09/18	2	46.03	1	46.45	46.60	1	11,924	0.01%
2018/09/13	3	44.67	0	0.00	44.50	3	11,874	0.03%
2018/09/12	1	44.65	0	0.00	44.40	1	11,834	0.01%
2018/09/10	0.6	42.10	0	0.00	42.15	0.6	11,960	0.01%
2018/09/04	1	43.15	1	43.50	43.25	0	12,711	0.00%
2018/09/03	53	43.92	51	43.95	43.00	2	12,843	0.02%
2018/08/28	1	46.90	3.1	47.00	47.00	-2.1	13,420	-0.02%
2018/08/24	1	45.60	0	0.00	45.50	1	14,879	0.01%
2018/08/23	3	48.95	1	48.75	49.10	2	14,732	0.01%
2018/08/22	10	49.50	1	48.70	49.00	9	14,544	0.06%
2018/08/20	4	48.10	5	48.10	48.35	-1	14,206	-0.01%
2018/08/17	3	48.40	4	48.49	47.70	-1	14,116	-0.01%
2018/08/16	4	47.70	2	47.98	47.55	2	14,007	0.01%
2018/08/15	6	48.56	3	48.47	48.65	3	13,820	0.02%
2018/08/14	15	46.34	16	46.24	48.60	-1	13,596	-0.01%
2018/08/13	7	44.77	9	44.37	44.20	-2	12,965	-0.02%
2018/08/10	0	0.00	2	44.40	44.45	-2	12,769	-0.02%
2018/08/09	6	43.04	4	42.96	43.05	2	12,528	0.02%
2018/08/08	5	43.55	12	43.70	42.30	-7	12,499	-0.06%
2018/08/07	19	42.69	34	42.64	42.55	-15	12,519	-0.12%
2018/08/06	1	41.15	10	40.73	43.20	-9	12,948	-0.07%
2018/08/03	32	40.05	27	39.82	39.90	5	12,645	0.04%
2018/08/01	1	38.05	0	0.00	38.80	1	12,662	0.01%
2018/07/31	6	38.30	0	0.00	38.35	6	12,712	0.05%
2018/07/25	2	37.50	2	38.03	38.05	0	13,286	0.00%
2018/07/24	0	0.00	1	37.20	37.30	-1	13,648	-0.01%
2018/07/23	0	0.00	1	36.35	36.60	-1	13,824	-0.01%
2018/07/20	2	37.20	0	0.00	37.00	2	14,122	0.01%
2018/07/19	1	39.10	1	39.50	38.40	0	14,329	0.00%
2018/07/18	3	39.10	4	38.80	39.05	-1	14,832	-0.01%
2018/07/17	38	38.68	41	38.46	38.75	-3	15,220	-0.02%
2018/07/13	15	36.95	15	36.70	36.70	0	15,513	0.00%
2018/07/12	2	36.50	0	0.00	36.50	2	15,573	0.01%
2018/07/10	10	36.60	0	0.00	37.10	10	15,879	0.06%
2018/07/09	0	0.00	1	36.25	36.95	-1	15,965	-0.01%
2018/07/06	2	36.00	0	0.00	36.05	2	16,078	0.01%
2018/07/05	2	36.60	0	0.00	36.05	2	16,341	0.01%
2018/07/04	0	0.00	8	37.08	37.10	-8	16,748	-0.05%
2018/07/03	0	0.00	2	35.70	35.75	-2	17,135	-0.01%
2018/07/02	2	36.75	2.5	36.51	36.40	-0.5	17,310	0.00%
2018/06/29	2	36.20	2	36.25	36.25	0	17,751	0.00%
2018/06/28	2	36.50	0	0.00	36.15	2	18,103	0.01%
2018/06/27	2	36.85	2	36.95	37.10	0	18,199	0.00%
2018/06/26	5	36.65	1	36.30	36.65	4	18,140	0.02%
2018/06/25	2	35.90	5	37.35	36.50	-3	18,113	-0.02%
2018/06/22	0	0.00	6	37.92	37.60	-6	18,084	-0.03%
2018/06/21	7	39.04	1	39.00	38.80	6	18,300	0.03%
2018/06/20	10	39.30	2	38.68	38.60	8	18,450	0.04%
2018/06/19	3	40.53	19	40.48	39.75	-16	18,457	-0.09%
2018/06/15	3	39.43	6	39.78	40.00	-3	18,233	-0.02%
2018/06/14	9	39.32	7	39.56	38.20	2	17,948	0.01%
2018/06/13	16	38.28	3	38.63	38.90	13	17,594	0.07%
2018/06/12	0	0.00	4	37.30	37.65	-4	17,398	-0.02%
2018/06/11	6	37.01	0	0.00	36.85	6	17,491	0.03%
2018/06/08	6	39.22	7	39.26	37.95	-1	17,661	-0.01%
2018/06/07	8	38.35	46	38.04	37.85	-38	17,384	-0.22%
2018/06/06	18	38.21	17	37.84	38.00	1	17,431	0.01%
2018/06/05	19	38.02	18	37.74	37.50	1	17,499	0.01%
2018/06/04	56	37.91	19	37.89	37.60	37	17,321	0.21%
2018/06/01	1	34.75	15	34.51	35.70	-14	16,652	-0.08%
2018/05/31	0	0.00	4	32.65	32.50	-4	16,198	-0.02%
2018/05/30	6	32.33	6	32.23	32.30	0	16,880	0.00%
2018/05/29	1	32.70	0	0.00	32.75	1	17,850	0.01%
2018/05/28	1	31.90	0	0.00	31.90	1	18,877	0.01%
2018/05/25	3	32.23	0	0.00	32.10	3	18,965	0.02%
2018/05/24	1	32.85	0	0.00	32.60	1	19,129	0.01%
2018/05/23	7	32.57	0	0.00	32.55	7	19,353	0.04%
2018/05/22	3	33.07	0	0.00	32.60	3	19,394	0.02%
2018/05/21	10	33.58	18	33.62	33.50	-8	19,442	-0.04%
2018/05/18	7	33.76	0	0.00	33.60	7	19,370	0.04%
2018/05/17	1	34.05	0	0.00	33.85	1	19,265	0.01%
2018/05/16	2	33.75	1	33.85	33.80	1	19,165	0.01%
2018/05/15	8	34.22	4	34.16	34.00	4	19,094	0.02%
2018/05/14	9	34.26	2	34.05	33.35	7	18,926	0.04%
2018/05/11	1	34.05	4	34.34	34.80	-3	18,371	-0.02%
2018/05/10	3	34.40	6	34.66	34.10	-3	18,209	-0.02%
2018/05/09	0	0.00	2.2	33.54	33.90	-2.2	18,001	-0.01%
2018/05/08	2	32.80	2	33.18	33.50	0	17,997	0.00%
2018/05/07	0	0.00	1	33.10	33.25	-1	17,972	-0.01%
2018/05/04	1	32.10	4	32.23	32.25	-3	17,775	-0.02%
2018/05/03	4	32.93	3	33.17	32.75	1	17,692	0.01%
2018/05/02	12	33.76	3	33.72	33.80	9	17,796	0.05%
2018/04/30	8	33.89	5	34.50	34.00	3	17,715	0.02%
2018/04/27	0	0.00	5	32.12	32.80	-5	17,368	-0.03%
2018/04/26	10	31.15	6	31.59	31.75	4	17,300	0.02%
2018/04/24	6	32.41	5	31.62	31.35	1	16,798	0.01%
2018/04/23	5	34.46	3.1	34.63	34.75	1.9	16,371	0.01%
2018/04/20	7	33.20	5.2	32.99	32.70	1.8	15,968	0.01%
2018/04/19	12	33.20	21	33.19	33.20	-9	15,831	-0.06%
2018/04/18	0	0.00	4	30.44	30.85	-4	15,481	-0.03%
2018/04/17	9	30.88	1	30.65	30.05	8	15,607	0.05%
2018/04/12	0	0.00	1	31.90	31.75	-1	16,733	-0.01%
2018/04/11	1	31.80	0.7	32.20	32.40	0.3	17,304	0.00%
2018/04/10	4	32.78	1	31.50	31.60	3	17,095	0.02%
2018/04/09	2	31.75	3.1	32.01	32.50	-1.1	16,695	-0.01%
2018/04/03	1	30.50	1.1	30.90	30.45	-0.1	16,402	0.00%
2018/04/02	0	0.00	2	30.80	30.65	-2	16,248	-0.01%
2018/03/31	5	30.15	22	30.23	29.70	-17	15,958	-0.11%
2018/03/30	20	29.00	29	29.15	29.00	-9	15,797	-0.06%
2018/03/29	3	27.90	0	0.00	27.85	3	15,592	0.02%
2018/03/26	11	27.91	0	0.00	26.80	11	15,503	0.07%
2018/03/23	1	28.25	0	0.00	28.25	1	15,275	0.01%
2018/03/22	10	28.70	0	0.00	29.05	10	15,103	0.07%
2018/03/21	2	28.60	0	0.00	28.50	2	14,990	0.01%
2018/03/19	4	28.59	0	0.00	28.50	4	14,709	0.03%
2018/03/16	5	29.06	2	29.10	28.90	3	14,564	0.02%
2018/03/15	0	0.00	3	29.53	29.40	-3	14,478	-0.02%
2018/03/14	1	28.70	11	29.30	29.75	-10	14,263	-0.07%
2018/03/12	0	0.00	1	27.75	28.80	-1	13,710	-0.01%
2018/03/09	3	28.03	2	27.70	27.50	1	13,492	0.01%
2018/03/07	9	28.89	4	28.44	27.95	5	12,914	0.04%
2018/03/06	7	28.99	6	28.81	28.80	1	12,618	0.01%
2018/03/05	18	29.91	28	29.87	29.40	-10	12,248	-0.08%
2018/03/02	21	27.87	13	28.40	28.80	8	11,497	0.07%
2018/03/01	1	25.40	3	26.12	27.70	-2	10,438	-0.02%
2018/02/27	1	25.35	0	0.00	25.20	1	9,336	0.01%
2018/02/26	0	0.00	4	25.60	25.35	-4	9,170	-0.04%
2018/02/23	1	24.50	3	25.33	25.00	-2	8,916	-0.02%
2018/02/22	9	24.86	9	24.64	24.50	0	8,601	0.00%
2018/02/21	2	24.00	2	23.30	24.50	0	8,393	0.00%
2018/02/12	2	22.15	0	0.00	22.30	2	8,095	0.02%
2018/02/06	1	22.30	2	21.40	21.30	-1	8,053	-0.01%
2018/02/01	1	24.05	0	0.00	23.75	1	7,852	0.01%
2018/01/31	5	23.10	5	24.20	24.40	0	7,812	0.00%
2018/01/29	0	0.00	1.3	24.28	24.35	-1.3	7,678	-0.02%
2018/01/26	1	24.00	0	0.00	24.20	1	7,752	0.01%
2018/01/25	0	0.00	0.1	24.60	24.60	-0.1	8,332	0.00%
2018/01/22	3	23.55	1	24.10	23.55	2	7,906	0.03%
2018/01/18	3	24.35	0	0.00	23.85	3	7,725	0.04%
2018/01/16	0	0.00	1	25.20	24.75	-1	7,543	-0.01%
2018/01/15	0	0.00	5	24.65	24.90	-5	7,515	-0.07%
2018/01/12	2	25.23	1	25.30	24.90	1	7,532	0.01%
2018/01/11	4	25.23	0	0.00	25.20	4	7,472	0.05%
2018/01/10	11	25.38	11	25.65	25.30	0	7,221	0.00%
2018/01/09	4	25.33	8	25.15	24.80	-4	6,780	-0.06%
2018/01/08	5	24.41	30	24.57	24.85	-25	6,332	-0.39%
2018/01/05	31	23.45	14	23.02	23.50	17	5,586	0.30%
2018/01/04	1	21.50	0	0.00	21.50	1	4,821	0.02%
2018/01/03	15.1	21.94	0	0.00	21.90	15.1	4,714	0.32%
2018/01/02	1	22.40	0	0.00	22.00	1	4,589	0.02%

〈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

玉山-士林券商分點個股進出
玉山-士林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

玉山-士林 券商分點個股進出 玉山-士林 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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析