大成鋼 (2027)-元大-樹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
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－元大-樹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

元大-樹林券商分點個股進出
元大-樹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
2024/05/31	10.2	38.30	5.1	38.30	38.35	5.2	10,013	0.05%
2024/05/30	1	38.05	19.1	38.05	37.95	-18.1	9,967	-0.18%
2024/05/29	43	38.40	2.4	38.30	38.30	40.6	9,969	0.41%
2024/05/28	14	38.15	0	0.00	38.15	14	9,928	0.14%
2024/05/27	0.1	38.75	8.1	38.65	38.45	-8	9,781	-0.08%
2024/05/24	14	38.47	6.6	38.38	38.25	7.4	9,652	0.08%
2024/05/23	19.1	38.44	10	39.13	39.35	9.1	9,528	0.10%
2024/05/22	11	39.71	12	39.31	39.30	-1	9,230	-0.01%
2024/05/21	27.5	39.91	20.2	40.34	40.05	7.4	8,857	0.08%
2024/05/20	51.2	39.95	107.4	39.85	40.05	-56.2	8,250	-0.68%	大賣/
2024/05/17	2	37.90	11.1	37.87	37.95	-9.1	6,952	-0.13%
2024/05/16	0	0.00	3	37.25	37.45	-3	6,734	-0.04%
2024/05/15	10	37.00	0	0.00	37.05	10	6,700	0.15%
2024/05/14	0	0.00	1	37.25	36.95	-1	6,680	-0.01%
2024/05/13	5	37.00	0	0.00	37.00	5	6,699	0.07%
2024/05/10	3	36.68	0	0.00	37.15	3	6,706	0.04%
2024/05/07	0	0.00	2	37.10	37.20	-2	6,640	-0.03%
2024/05/03	0	0.00	1	37.45	37.30	-1	6,538	-0.02%
2024/05/02	0	0.00	2	37.53	37.60	-2	6,489	-0.03%
2024/04/29	0	0.00	2	36.93	37.25	-2	6,371	-0.03%
2024/04/26	1	36.60	1	36.75	36.65	0	6,315	0.00%
2024/04/25	4	36.71	0	0.00	36.65	4	6,293	0.06%
2024/04/24	0	0.00	1	37.05	37.10	-1	6,260	-0.02%
2024/04/23	2	37.98	42.3	37.79	37.80	-40.3	6,238	-0.65%
2024/04/22	8	38.05	8	37.89	37.60	0	6,242	0.00%
2024/04/19	4	37.68	131	37.01	37.70	-127	6,156	-2.06%	大賣/鉅額交易
2024/04/18	144.1	38.77	37.1	38.44	37.80	107	5,910	1.81%	大買/鉅額交易
2024/04/17	0	0.00	9	37.03	36.95	-9	5,460	-0.16%
2024/04/16	5	36.76	5	36.71	36.70	0	5,459	0.00%
2024/04/15	2	37.35	16.2	37.05	36.70	-14.2	5,378	-0.26%
2024/04/12	2	36.45	0	0.00	36.50	2	5,281	0.04%
2024/04/11	6.1	36.77	0	0.00	36.65	6.1	5,268	0.11%
2024/04/10	12	37.13	9	37.00	37.00	3	5,292	0.06%
2024/04/09	13	37.47	137.2	37.38	37.50	-124.2	5,222	-2.38%	大賣/鉅額交易
2024/04/03	19	36.36	8	36.27	36.10	11	5,001	0.22%
2024/04/02	21	36.21	0	0.00	36.10	21	4,885	0.43%
2024/04/01	3	36.52	0	0.00	36.40	3	4,908	0.06%
2024/03/29	7	36.43	5	36.85	36.50	2	4,878	0.04%
2024/03/28	10	37.08	14	36.98	37.10	-4	4,763	-0.08%
2024/03/27	7	36.31	3	36.65	36.65	4	4,780	0.08%
2024/03/26	56	36.49	0	0.00	36.45	56	4,921	1.14%
2024/03/25	47.2	36.52	0	0.00	36.70	47.2	5,151	0.92%
2024/03/22	0	0.00	1	38.00	37.10	-1	5,369	-0.02%
2024/03/21	1	37.00	52.5	36.91	37.15	-51.5	5,672	-0.91%
2024/03/20	71	36.53	12	36.80	36.40	59	6,326	0.93%
2024/03/19	4	36.55	18.4	36.55	36.30	-14.4	6,232	-0.23%
2024/03/18	0	0.00	1	36.00	35.90	-1	6,169	-0.02%
2024/03/15	7	36.01	10	35.98	36.30	-3	6,167	-0.05%
2024/03/13	4.1	35.56	2.2	35.55	35.70	1.9	6,124	0.03%
2024/03/12	3	36.00	0	0.00	36.20	3	6,083	0.05%
2024/03/11	1	35.60	5	35.50	35.60	-4	6,087	-0.07%
2024/03/08	0.1	35.70	0	0.00	35.45	0.1	6,111	0.00%
2024/03/07	0.2	35.85	0	0.00	35.85	0.2	6,149	0.00%
2024/03/06	0.3	36.20	10	36.20	36.05	-9.7	6,233	-0.16%
2024/03/05	0	0.00	0.8	35.90	36.00	-0.8	6,241	-0.01%
2024/02/29	0	0.00	1	35.90	35.90	-1	6,305	-0.02%
2024/02/27	0.3	35.90	1.2	35.86	35.80	-0.9	6,304	-0.01%
2024/02/23	0	0.00	23	36.45	36.20	-23	6,355	-0.36%
2024/02/22	0.3	36.35	0	0.00	36.45	0.3	6,445	0.00%
2024/02/20	24.4	36.62	0	0.00	36.40	24.4	6,548	0.37%
2024/02/19	1	36.60	1	36.60	36.75	0	6,756	0.00%
2024/02/16	11	36.14	0	0.00	36.30	11	6,801	0.16%
2024/02/15	0	0.00	80.2	35.92	36.20	-80.2	6,797	-1.18%
2024/02/05	7	36.39	0	0.00	36.35	7	6,770	0.10%
2024/02/02	0.2	36.85	0	0.00	36.80	0.2	6,742	0.00%
2024/01/31	1.4	36.93	0	0.00	37.10	1.4	6,760	0.02%
2024/01/29	0	0.00	10	37.35	37.40	-10	6,774	-0.15%
2024/01/25	0	0.00	1	37.20	37.20	-1	6,835	-0.01%
2024/01/24	14	37.43	0.6	37.25	37.25	13.4	6,855	0.20%
2024/01/23	11	37.00	0	0.00	37.00	11	6,875	0.16%
2024/01/22	1	36.65	5	36.75	36.70	-4	6,892	-0.06%
2024/01/19	0.2	36.60	0.2	36.70	36.60	0	6,889	0.00%
2024/01/17	8	36.50	3	36.80	36.50	5	6,886	0.07%
2024/01/16	1	37.05	8	37.15	37.05	-7	6,790	-0.10%
2024/01/15	1	37.35	1	37.35	37.40	0	6,745	0.00%
2024/01/12	2	37.53	0.3	37.55	37.50	1.7	6,772	0.02%
2024/01/11	2	37.33	10	37.30	37.40	-8	6,788	-0.12%
2024/01/10	9.2	37.56	0	0.00	37.50	9.2	6,933	0.13%
2024/01/09	1	38.40	6.4	38.41	38.30	-5.4	6,862	-0.08%
2024/01/08	0.9	38.90	51	39.05	38.95	-50.1	6,838	-0.73%
2024/01/05	0	0.00	5	38.95	39.00	-5	6,857	-0.07%
2024/01/04	6	38.99	1	39.00	39.10	5	6,870	0.07%
2024/01/02	25.2	39.67	12	39.63	39.65	13.2	6,866	0.19%
2023/12/29	8	39.35	5	39.60	39.60	3	6,809	0.04%
2023/12/28	0	0.00	0.2	39.30	39.50	-0.2	6,803	0.00%
2023/12/27	16	39.23	5	39.30	39.35	11	6,814	0.16%
2023/12/26	1	39.35	0	0.00	39.50	1	6,754	0.01%
2023/12/25	3	39.60	3	39.92	39.45	0	6,760	0.00%
2023/12/22	1	39.85	7	39.44	39.20	-6	6,693	-0.09%
2023/12/21	0.2	39.45	1	39.55	39.35	-0.8	6,577	-0.01%
2023/12/20	4	39.89	2	39.90	39.70	2	6,433	0.03%
2023/12/19	3	39.12	12	39.59	39.70	-9	6,198	-0.15%
2023/12/18	33	40.02	30	39.89	39.75	3	5,956	0.05%
2023/12/15	36.8	39.77	68.1	39.88	39.55	-31.3	5,561	-0.56%
2023/12/14	0	0.00	3	38.43	38.20	-3	4,839	-0.06%
2023/12/13	3	38.00	1.2	38.27	38.00	1.8	5,071	0.04%
2023/12/12	5.3	38.39	9	38.46	38.35	-3.8	5,345	-0.07%
2023/12/11	3	38.60	0	0.00	38.40	3	5,332	0.06%
2023/12/08	5.1	38.40	0	0.00	38.40	5.1	5,310	0.10%
2023/12/07	2	38.95	0	0.00	38.80	2	5,187	0.04%
2023/12/06	8	39.16	0	0.00	39.15	8	5,176	0.15%
2023/12/05	0	0.00	10	39.00	38.95	-10	5,154	-0.19%
2023/12/04	2	38.97	3	39.17	39.25	-1	5,231	-0.02%
2023/12/01	11	38.91	2	39.00	38.85	9	5,216	0.17%
2023/11/30	0	0.00	14.2	38.53	38.65	-14.2	5,124	-0.28%
2023/11/28	5	38.60	3	38.45	38.65	2	5,256	0.04%
2023/11/27	1	38.05	1	38.20	38.10	0	5,263	0.00%
2023/11/24	0	0.00	1.4	38.40	38.35	-1.4	5,258	-0.03%
2023/11/22	13.5	38.56	17	38.63	38.60	-3.5	5,234	-0.07%
2023/11/21	24	38.43	19.6	38.43	38.50	4.4	5,185	0.08%
2023/11/20	12	38.17	33	37.97	38.05	-21	5,091	-0.41%
2023/11/17	7	38.23	21	38.25	38.10	-14	5,070	-0.28%
2023/11/16	33.2	37.98	67.4	38.16	38.15	-34.2	5,020	-0.68%
2023/11/15	0	0.00	11	37.11	37.05	-11	4,845	-0.23%
2023/11/14	47	36.51	0	36.45	36.50	47	4,922	0.95%
2023/11/13	3	36.70	0	0.00	36.60	3	4,976	0.06%
2023/11/10	1	37.05	0	0.00	37.00	1	5,138	0.02%
2023/11/09	0	37.40	32	37.50	37.30	-32	5,274	-0.61%
2023/11/08	0	0.00	5.4	37.20	37.20	-5.4	5,457	-0.10%
2023/11/06	1	37.40	0	0.00	37.15	1	5,629	0.02%
2023/11/03	1	37.30	1	37.35	37.30	0	5,708	0.00%
2023/11/02	1	36.95	1	36.95	36.95	0	5,721	0.00%
2023/11/01	0.2	36.80	0	0.00	36.65	0.2	5,768	0.00%
2023/10/31	0	37.05	0	0.00	37.05	0	5,851	0.00%
2023/10/30	0	0.00	5	37.00	37.10	-5	6,064	-0.08%
2023/10/26	2	36.53	1	36.55	36.50	1	6,374	0.02%
2023/10/25	0	0.00	4	36.90	36.90	-4	7,181	-0.06%
2023/10/24	1	36.30	2	36.35	36.45	-1	7,838	-0.01%
2023/10/23	2	36.25	6	36.10	36.40	-4	8,190	-0.05%
2023/10/19	0	0.00	3.3	36.76	36.80	-3.3	8,595	-0.04%
2023/10/18	0	0.00	0.1	37.15	36.65	-0.1	8,901	0.00%
2023/10/17	0	0.00	20	37.26	37.20	-20	9,190	-0.22%
2023/10/16	0	0.00	2	37.35	37.35	-2	9,295	-0.02%
2023/10/13	0.1	37.42	2.2	37.47	37.50	-2.1	9,418	-0.02%
2023/10/12	1	37.20	2	37.28	37.40	-1	9,474	-0.01%
2023/10/11	1	37.10	0	0.00	37.35	1	9,524	0.01%
2023/10/06	0	0.00	22	36.75	36.75	-22	9,518	-0.23%
2023/10/05	0	36.75	0	0.00	36.65	0	9,569	0.00%
2023/10/04	2	36.38	1	36.25	36.45	1	9,591	0.01%
2023/10/03	3.8	36.27	0.2	36.35	36.15	3.6	9,588	0.04%
2023/10/02	22	36.68	3	36.90	36.65	19	9,602	0.20%
2023/09/28	11	36.81	0	0.00	36.85	11	9,642	0.11%
2023/09/27	56.3	37.07	13	36.95	36.95	43.3	9,641	0.45%
2023/09/26	1.6	37.49	0	0.00	37.45	1.6	9,665	0.02%
2023/09/25	2	37.90	3	38.05	38.00	-1	9,676	-0.01%
2023/09/22	14	37.70	35	37.88	38.15	-21	9,667	-0.22%
2023/09/21	0	0.00	3	38.05	37.95	-3	9,652	-0.03%
2023/09/20	25.3	38.61	3.3	38.59	38.40	22.1	9,623	0.23%
2023/09/19	8	38.48	8	38.51	38.40	0	9,625	0.00%
2023/09/18	25.7	38.73	14.9	38.83	38.70	10.8	9,616	0.11%
2023/09/15	1	37.15	73	37.51	38.50	-72	9,394	-0.77%
2023/09/13	3	36.30	2	36.28	36.40	1	9,235	0.01%
2023/09/12	1.3	36.11	0.4	36.05	36.20	0.9	9,426	0.01%
2023/09/11	1	36.05	10	36.05	36.05	-9	9,635	-0.09%
2023/09/08	0.1	35.80	0	0.00	36.10	0.1	9,678	0.00%
2023/09/07	4	35.83	0.4	36.50	35.75	3.6	9,781	0.04%
2023/09/06	26.7	36.87	1	36.50	36.45	25.7	9,722	0.26%
2023/09/05	22	37.05	22	37.25	37.25	0	9,727	0.00%
2023/09/04	2.6	36.50	34.5	37.20	37.20	-31.9	9,828	-0.32%
2023/09/01	87	36.52	8	36.34	36.50	79	9,728	0.81%
2023/08/31	7	36.50	0	0.00	36.30	7	9,783	0.07%
2023/08/30	7.1	36.22	1	36.05	36.25	6.1	10,015	0.06%
2023/08/28	0	0.00	3	35.90	35.90	-3	10,061	-0.03%
2023/08/25	8.3	36.06	0	0.00	35.90	8.3	10,129	0.08%
2023/08/24	0	0.00	13	35.84	35.95	-13	10,120	-0.13%
2023/08/23	3	35.97	2	35.85	35.95	1	10,120	0.01%
2023/08/21	1	36.45	0	0.00	36.30	1	10,124	0.01%
2023/08/18	15	36.99	15	37.01	37.00	0	10,110	0.00%
2023/08/17	17	36.16	5	36.54	36.45	12	10,050	0.12%
2023/08/16	5.2	35.91	6	35.72	36.30	-0.8	10,040	-0.01%
2023/08/15	22.5	37.50	11	37.15	37.00	11.5	9,926	0.12%
2023/08/14	14.1	37.67	0	0.00	37.75	14.1	9,799	0.14%
2023/08/11	6	39.28	6	39.18	39.45	0	9,620	0.00%
2023/08/10	3	39.55	6	39.63	39.80	-3	9,544	-0.03%
2023/08/09	3	39.93	0	0.00	40.05	3	9,515	0.03%
2023/08/08	4	40.39	3	40.10	40.40	1	9,482	0.01%
2023/08/07	4.6	40.05	3	40.10	40.50	1.6	9,485	0.02%
2023/08/04	9.1	40.17	3	40.10	40.45	6.1	9,448	0.06%
2023/08/02	4	40.01	4	40.43	40.15	0	9,483	0.00%
2023/07/31	12.2	39.34	6	39.33	39.50	6.2	9,346	0.07%
2023/07/28	49.5	39.90	27	40.02	39.95	22.5	9,096	0.25%
2023/07/27	47	49.54	229.2	49.61	49.90	-182.2	8,302	-2.19%	大賣/鉅額交易
2023/07/26	36	48.94	39.1	48.95	48.90	-3.1	7,702	-0.04%
2023/07/25	17.5	48.93	21	48.98	48.95	-3.5	7,395	-0.05%
2023/07/24	16	48.62	3	48.63	48.80	13	7,187	0.18%
2023/07/21	15	48.90	5	49.42	48.70	10	7,075	0.14%
2023/07/20	3.5	49.41	58.4	49.18	49.45	-54.9	6,883	-0.80%
2023/07/19	6	47.58	0.6	47.78	47.80	5.4	6,469	0.08%
2023/07/18	14	47.60	16.5	47.66	47.95	-2.5	6,483	-0.04%
2023/07/17	8	47.96	0	48.00	48.00	8	6,400	0.12%
2023/07/14	2	47.78	2.6	47.80	47.75	-0.6	6,419	-0.01%
2023/07/13	6	47.56	5	47.46	47.45	1	6,444	0.01%
2023/07/12	20	47.03	20	46.99	47.00	0	6,470	0.00%
2023/07/11	20	47.15	21	47.17	47.20	-1	6,483	-0.02%
2023/07/10	2	47.38	1	47.05	47.10	1	6,561	0.02%
2023/07/07	13	47.05	10	47.30	47.15	3	6,701	0.04%
2023/07/06	0.6	47.75	3.3	47.67	47.50	-2.7	6,724	-0.04%
2023/07/05	3	48.08	2	48.15	48.05	1	6,681	0.01%
2023/07/04	1.4	48.15	13.1	48.12	48.20	-11.7	6,685	-0.17%
2023/07/03	20	47.55	20.4	48.00	47.95	-0.4	6,792	-0.01%
2023/06/30	1	47.45	0	47.60	47.40	1	6,819	0.01%
2023/06/29	5	47.60	0	47.65	47.35	5	6,857	0.07%
2023/06/28	0	0.00	1	47.45	47.55	-1	6,852	-0.01%
2023/06/27	0	0.00	1	47.95	47.45	-1	6,872	-0.02%
2023/06/26	0	0.00	0	47.60	47.60	0	6,845	0.00%
2023/06/21	21	47.24	0	47.43	47.30	21	6,845	0.31%
2023/06/20	12	47.18	2	47.38	47.50	10	6,847	0.15%
2023/06/19	14	48.11	0	48.29	47.90	13.9	6,836	0.20%
2023/06/16	21	48.48	8	48.48	48.35	13	6,840	0.19%
2023/06/15	4	47.56	14.5	47.55	47.95	-10.5	6,728	-0.16%
2023/06/14	3	46.93	6	46.96	47.00	-3	6,682	-0.05%
2023/06/13	13.4	46.44	2	46.55	46.40	11.4	6,970	0.16%
2023/06/12	45	46.86	20	47.10	46.95	25	7,263	0.34%
2023/06/09	0	0.00	6	47.08	47.40	-6	8,323	-0.07%
2023/06/08	5	47.15	12	47.48	47.25	-7	8,588	-0.08%
2023/06/07	2	47.08	1.5	46.95	47.00	0.5	8,554	0.01%
2023/06/06	56	46.86	57	46.92	46.90	-1	8,634	-0.01%
2023/06/05	13.3	46.91	39	46.94	46.90	-25.7	8,690	-0.30%
2023/06/02	0	0.00	9	45.70	45.70	-9	8,633	-0.10%
2023/06/01	0	0.00	3	45.42	45.45	-3	8,797	-0.03%
2023/05/31	0.5	45.35	0	0.00	45.10	0.5	8,817	0.01%
2023/05/30	0	0.00	0.1	45.25	45.25	-0.1	8,776	0.00%
2023/05/29	2	45.05	0	0.00	45.25	2	8,852	0.02%
2023/05/26	2	44.95	1	45.05	44.95	1	8,870	0.01%
2023/05/25	3	45.33	0	0.00	45.20	3	8,903	0.03%
2023/05/23	0.7	45.55	31	45.69	45.40	-30.4	8,963	-0.34%
2023/05/22	5	45.40	3.6	45.42	45.50	1.4	8,960	0.02%
2023/05/19	0	0.00	5	45.10	45.10	-5	9,005	-0.06%
2023/05/18	10.2	44.78	0	0.00	44.85	10.2	8,996	0.11%
2023/05/17	6	44.61	0	0.00	44.70	6	9,283	0.06%
2023/05/16	10	44.20	11	44.75	44.70	-1	9,368	-0.01%
2023/05/15	0.1	43.95	0	0.00	44.05	0.1	9,356	0.00%
2023/05/12	0.4	44.24	0	0.00	43.90	0.4	9,421	0.00%
2023/05/11	0.4	44.24	0	0.00	44.35	0.4	9,425	0.00%
2023/05/10	2	44.53	0	0.00	44.60	2	9,459	0.02%
2023/05/09	11.2	44.60	1	44.20	44.45	10.2	9,511	0.11%
2023/05/08	1	45.50	3.5	45.50	45.45	-2.5	9,438	-0.03%
2023/05/05	1	45.00	1.2	44.88	45.00	-0.2	9,411	0.00%
2023/05/04	3	44.65	2	44.70	44.70	1	9,540	0.01%
2023/05/02	15	44.85	16	44.76	44.85	-1	9,999	-0.01%
2023/04/28	0	44.25	0	0.00	44.45	0	10,123	0.00%
2023/04/27	1.5	43.80	7.1	43.70	43.85	-5.6	10,157	-0.06%
2023/04/26	3	43.00	0	0.00	43.25	3	10,176	0.03%
2023/04/25	11	43.74	20	43.40	43.40	-9	10,141	-0.09%
2023/04/24	1	44.20	1	44.10	44.05	0	10,117	0.00%
2023/04/21	8.1	44.25	3	44.25	44.20	5.1	10,201	0.05%
2023/04/20	3.4	44.96	7	44.98	44.85	-3.7	10,184	-0.04%
2023/04/19	5.2	45.20	0	0.00	45.05	5.2	10,215	0.05%
2023/04/18	0	0.00	9	45.60	45.35	-9	10,145	-0.09%
2023/04/17	1	45.50	1.1	45.56	45.70	-0.1	10,104	0.00%
2023/04/14	2	45.52	0	0.00	45.35	2	10,046	0.02%
2023/04/13	11	45.55	0	0.00	45.45	11	10,047	0.11%
2023/04/12	4.4	45.30	1	45.65	45.30	3.4	10,044	0.03%
2023/04/11	22	44.85	1	44.95	44.80	21	9,940	0.21%
2023/04/10	1	44.95	2	44.95	44.90	-1	9,940	-0.01%
2023/04/07	3.4	44.89	0	0.00	44.85	3.4	9,949	0.03%
2023/04/06	11.3	44.91	0	0.00	44.85	11.3	10,057	0.11%
2023/03/31	7.3	45.63	2	45.75	45.50	5.3	10,114	0.05%
2023/03/30	17.1	45.49	26	45.45	45.60	-8.9	10,624	-0.08%
2023/03/29	1.3	45.45	5	45.39	45.40	-3.7	11,252	-0.03%
2023/03/28	2.1	45.40	1	45.40	45.35	1.1	11,750	0.01%
2023/03/27	1.2	45.54	0.2	45.55	45.50	1.1	12,350	0.01%
2023/03/24	1	45.30	125	45.16	45.15	-124	12,834	-0.97%	大賣/鉅額交易
2023/03/23	3	45.25	11	45.27	45.25	-8	13,167	-0.06%
2023/03/22	10	45.46	2	45.50	45.50	8	13,439	0.06%
2023/03/21	1	45.60	4	45.61	45.30	-3	13,955	-0.02%
2023/03/20	11	45.26	4	45.15	45.20	7	14,144	0.05%
2023/03/17	7	45.21	2	45.40	45.45	5	14,211	0.04%
2023/03/16	23.2	44.90	21	45.15	44.50	2.2	14,219	0.02%
2023/03/15	27.2	46.28	6	46.88	45.80	21.2	14,140	0.15%
2023/03/14	112.1	46.94	68.1	47.10	46.55	44	14,124	0.31%	大買/
2023/03/13	5.1	44.82	9.2	44.97	45.35	-4.1	13,791	-0.03%
2023/03/10	3	44.38	10	44.39	44.40	-7	13,477	-0.05%
2023/03/09	4.2	44.87	58	44.79	44.70	-53.8	13,485	-0.40%
2023/03/08	4	45.00	10.1	45.00	45.10	-6.1	13,415	-0.05%
2023/03/07	14	45.05	38.3	44.92	45.00	-24.3	13,319	-0.18%
2023/03/06	6.2	43.99	20	44.41	44.50	-13.8	13,125	-0.11%
2023/03/03	1	43.60	0	0.00	43.60	1	12,992	0.01%
2023/03/02	11	43.05	19	43.35	43.40	-8	13,007	-0.06%
2023/03/01	6.1	43.20	0	0.00	43.10	6.1	13,041	0.05%
2023/02/24	12	43.43	0	0.00	43.50	12	13,046	0.09%
2023/02/22	4	43.13	0	0.00	43.20	4	13,291	0.03%
2023/02/21	3	43.37	3	43.40	43.45	0	13,412	0.00%
2023/02/20	6	42.98	4	43.40	43.50	2	13,750	0.01%
2023/02/17	7.1	42.73	0	0.00	42.80	7.1	14,206	0.05%
2023/02/16	17	43.14	0	0.00	43.10	17	14,818	0.11%
2023/02/15	19.3	43.05	32	43.05	42.90	-12.7	14,935	-0.09%
2023/02/14	5	43.95	3	44.02	43.95	2	14,645	0.01%
2023/02/13	3	44.02	3	44.15	44.15	0	14,664	0.00%
2023/02/10	12	43.91	0	0.00	43.80	12	14,750	0.08%
2023/02/09	20	44.30	12	44.35	44.40	8	14,925	0.05%
2023/02/08	22	44.34	0	0.00	44.20	22	14,944	0.15%
2023/02/07	4	43.93	14	44.06	44.35	-10	14,906	-0.07%
2023/02/06	1	43.95	45	43.90	43.95	-44	14,902	-0.30%
2023/02/03	8	44.23	2	44.20	44.20	6	14,902	0.04%
2023/02/02	6	44.44	6.2	44.66	44.95	-0.2	14,847	0.00%
2023/02/01	92	44.58	31	44.88	44.90	61	14,751	0.41%
2023/01/31	10	44.92	0	0.00	44.80	10	14,533	0.07%
2023/01/30	21	44.23	13	44.01	44.30	8	14,397	0.06%
2023/01/17	1	43.45	2	43.33	43.50	-1	14,281	-0.01%
2023/01/16	1	43.00	1	43.00	43.00	0	14,298	0.00%
2023/01/13	5	43.00	20	43.15	43.00	-15	14,313	-0.10%
2023/01/12	1	43.40	3	43.45	43.40	-2	14,410	-0.01%
2023/01/11	1	43.45	18	43.28	43.20	-17	14,393	-0.12%
2023/01/10	6	43.10	9	42.93	42.90	-3	14,346	-0.02%
2023/01/09	6	42.53	1	42.60	42.75	5	14,339	0.03%
2023/01/03	9	42.45	0	0.00	42.60	9	14,803	0.06%
2022/12/30	30	42.32	32	42.25	42.40	-2	14,786	-0.01%
2022/12/29	2	41.35	0	0.00	41.35	2	14,795	0.01%
2022/12/28	2	42.05	7	42.16	41.65	-5	14,922	-0.03%
2022/12/27	1	42.10	5	42.25	42.25	-4	15,021	-0.03%
2022/12/26	6	42.63	3	42.10	42.10	3	15,103	0.02%
2022/12/23	5	42.92	4	43.05	43.15	1	15,177	0.01%
2022/12/22	10	43.05	8.5	43.42	44.00	1.5	15,033	0.01%
2022/12/21	66	42.67	24	42.76	43.00	42	14,606	0.29%
2022/12/20	41	41.95	120	41.94	41.50	-79	14,020	-0.56%	大賣/
2022/12/19	43	42.45	48	41.94	42.00	-5	13,648	-0.04%
2022/12/16	25	44.11	23	44.41	43.55	2	13,086	0.01%
2022/12/15	16	44.87	40.4	44.73	44.75	-24.4	12,606	-0.19%
2022/12/14	1.5	43.72	14.1	43.75	44.20	-12.6	12,315	-0.10%
2022/12/13	56	44.16	33	43.90	43.60	23	12,024	0.19%
2022/12/12	34	42.41	33	41.80	42.45	1	11,484	0.01%
2022/12/09	26	43.33	29	43.12	43.15	-3	11,255	-0.03%
2022/12/08	15	43.06	1	42.90	43.20	14	11,166	0.13%
2022/12/07	14	43.00	15	43.24	43.10	-1	11,063	-0.01%
2022/12/06	42	43.51	2	42.95	42.80	40	10,897	0.37%
2022/12/05	29	42.55	41.3	42.67	43.30	-12.3	10,634	-0.12%
2022/12/02	5	40.60	20	40.65	40.50	-15	9,993	-0.15%
2022/12/01	26	40.85	3	40.68	40.50	23	10,017	0.23%
2022/11/30	4	40.35	1	40.30	40.25	3	9,943	0.03%
2022/11/29	0	0.00	1	40.00	40.15	-1	9,927	-0.01%
2022/11/28	1	39.65	20	39.85	39.55	-19	9,958	-0.19%
2022/11/25	32	40.10	13	40.21	40.00	19	10,050	0.19%
2022/11/23	8	39.98	6	39.93	39.85	2	10,015	0.02%
2022/11/22	3	39.67	0	0.00	39.80	3	10,063	0.03%
2022/11/21	0	0.00	4	39.85	40.15	-4	10,088	-0.04%
2022/11/18	8	40.99	2	40.73	39.90	6	10,079	0.06%
2022/11/17	0	0.00	21	41.10	41.10	-21	9,984	-0.21%
2022/11/16	41	41.03	1	40.85	40.85	40	9,873	0.41%
2022/11/15	41	41.49	54.2	41.54	41.30	-13.2	9,570	-0.14%
2022/11/14	17	39.80	29	40.29	40.80	-12	9,242	-0.13%
2022/11/11	11	39.96	20	39.30	39.25	-9	9,020	-0.10%
2022/11/09	2	39.78	6	40.03	39.60	-4	9,324	-0.04%
2022/11/08	1	39.60	4	39.50	39.45	-3	9,820	-0.03%
2022/11/07	2	39.18	17	39.15	39.40	-15	10,501	-0.14%
2022/11/04	8	37.44	0	0.00	37.45	8	10,317	0.08%
2022/11/03	1	37.70	0	0.00	37.70	1	10,263	0.01%
2022/11/02	0	0.00	5	38.09	38.05	-5	10,278	-0.05%
2022/11/01	0	0.00	12.1	37.59	37.60	-12.1	10,259	-0.12%
2022/10/31	6	37.51	0	0.00	37.75	6	10,240	0.06%
2022/10/28	7.1	38.10	0	0.00	37.80	7.1	10,252	0.07%
2022/10/27	0	0.00	10.3	38.82	38.85	-10.3	10,283	-0.10%
2022/10/26	11	38.30	1	38.45	38.15	10	10,434	0.10%
2022/10/25	2	38.28	3.1	38.54	38.75	-1.1	10,655	-0.01%
2022/10/24	1.1	38.98	14	38.79	38.70	-12.9	10,661	-0.12%
2022/10/20	2	37.35	1	38.65	38.65	1	10,581	0.01%
2022/10/19	13	38.19	0	0.00	38.15	13	10,544	0.12%
2022/10/18	2	39.00	1	38.90	38.90	1	10,689	0.01%
2022/10/17	5	38.04	0.2	38.15	39.10	4.9	10,730	0.05%
2022/10/14	0	0.00	19	39.16	39.10	-19	10,733	-0.18%
2022/10/13	24.1	37.79	14.2	37.80	37.20	9.9	10,777	0.09%
2022/10/12	0	0.00	30	38.67	39.00	-30	10,866	-0.28%
2022/10/11	8	38.54	5.3	38.76	38.45	2.8	10,944	0.03%
2022/10/07	2	39.20	5	39.20	39.20	-3	10,890	-0.03%
2022/10/06	4.2	38.94	1	38.70	39.20	3.2	10,921	0.03%
2022/10/05	16	39.63	27	39.26	39.20	-11	10,898	-0.10%
2022/10/04	30	39.07	4	39.06	39.30	26	10,783	0.24%
2022/10/03	7	37.65	4	37.95	38.10	3	10,661	0.03%
2022/09/30	10	36.85	22	37.18	37.80	-12	10,679	-0.11%
2022/09/29	2	35.80	2	35.93	35.90	0	10,539	0.00%
2022/09/28	6	35.83	41	35.31	35.25	-35	10,558	-0.33%
2022/09/27	16	36.81	1.2	36.91	37.10	14.9	10,453	0.14%
2022/09/26	11.3	37.77	35	37.17	37.20	-23.7	10,454	-0.23%
2022/09/23	0	0.00	3	39.10	39.00	-3	10,523	-0.03%
2022/09/22	0	38.50	0	0.00	39.00	0	10,588	0.00%
2022/09/21	1	39.70	4	39.54	38.85	-3	10,574	-0.03%
2022/09/20	10	39.10	10	39.25	39.35	0	10,530	0.00%
2022/09/19	10	39.24	1	39.65	39.00	9	10,591	0.08%
2022/09/16	1	39.00	0	0.00	39.00	1	10,671	0.01%
2022/09/15	7	39.47	5	39.75	39.60	2	10,794	0.02%
2022/09/14	7	39.56	4	39.41	39.55	3	10,933	0.03%
2022/09/13	12	39.91	17.1	39.97	40.00	-5.1	11,066	-0.05%
2022/09/12	2	39.93	3.1	39.82	39.85	-1.1	11,356	-0.01%
2022/09/08	3	38.55	13.5	38.80	39.10	-10.5	11,407	-0.09%
2022/09/07	13.5	37.65	15	37.60	37.50	-1.5	11,508	-0.01%
2022/09/06	5	37.90	14	38.05	37.80	-9	11,585	-0.08%
2022/09/05	28	37.97	14	37.90	37.85	14	11,855	0.12%
2022/09/02	14.4	38.53	58	38.16	38.05	-43.6	12,013	-0.36%
2022/09/01	125.1	38.73	19	38.88	38.65	106.1	11,982	0.89%	大買/鉅額交易
2022/08/31	24	39.38	1	39.35	39.55	23	11,877	0.19%
2022/08/30	13	39.58	1	39.55	39.70	12	11,907	0.10%
2022/08/29	18	39.40	14	39.15	39.40	4	11,903	0.03%
2022/08/26	13	40.43	5.1	40.60	40.45	7.9	11,929	0.07%
2022/08/25	21.8	40.34	6	40.31	40.35	15.8	11,897	0.13%
2022/08/24	7	40.35	4	40.45	40.15	3	11,867	0.03%
2022/08/23	2	39.80	2	39.78	39.85	0	11,826	0.00%
2022/08/22	7	40.20	5	40.12	40.15	2	11,853	0.02%
2022/08/19	20	40.63	14	40.60	40.65	6	11,942	0.05%
2022/08/18	3	40.30	14	40.62	40.65	-11	11,930	-0.09%
2022/08/17	26	39.98	9	39.83	39.55	17	11,527	0.15%
2022/08/16	9.2	39.32	17	39.45	39.20	-7.8	11,415	-0.07%
2022/08/15	39	39.49	13	39.62	39.90	26	11,331	0.23%
2022/08/12	19.1	38.60	71.2	37.87	39.15	-52.1	10,931	-0.48%
2022/08/11	0	0.00	4	35.63	35.70	-4	10,485	-0.04%
2022/08/10	1	35.00	2	35.53	35.20	-1	10,598	-0.01%
2022/08/08	2.1	34.59	28	35.36	35.40	-25.9	10,751	-0.24%
2022/08/05	12	34.66	1	34.95	34.90	11	10,838	0.10%
2022/08/04	7	34.09	4	34.13	34.35	3	11,011	0.03%
2022/08/03	14	34.90	2	34.40	34.50	12	11,353	0.11%
2022/08/02	15	35.31	2	35.43	35.10	13	11,533	0.11%
2022/08/01	16	36.46	5	36.19	36.20	11	11,541	0.10%
2022/07/28	13	34.90	0	0.00	34.90	13	11,664	0.11%
2022/07/26	4	35.43	1.2	35.52	35.10	2.8	12,006	0.02%
2022/07/25	0	36.05	2	35.70	36.00	-2	12,154	-0.02%
2022/07/22	1	35.10	6	34.98	34.90	-5	12,173	-0.04%
2022/07/20	3	34.53	8	34.82	34.85	-5	13,085	-0.04%
2022/07/19	7	35.90	17	35.55	36.05	-10	13,222	-0.08%
2022/07/18	10	34.95	1	34.80	35.10	9	13,270	0.07%
2022/07/15	3	34.00	6	33.93	33.95	-3	13,581	-0.02%
2022/07/14	6	34.32	0	0.00	34.35	6	14,020	0.04%
2022/07/13	20.2	34.00	1	34.05	33.80	19.2	14,450	0.13%
2022/07/11	5	34.63	2	34.75	34.75	3	16,432	0.02%
2022/07/08	3	35.05	6	35.27	35.20	-3	17,518	-0.02%
2022/07/07	0	0.00	2	34.05	34.15	-2	17,960	-0.01%
2022/07/06	5	33.40	4	33.25	33.20	1	18,262	0.01%
2022/07/05	3	33.70	10	34.02	34.30	-7	18,742	-0.04%
2022/07/04	2.1	33.20	6	33.35	33.40	-4	19,064	-0.02%
2022/07/01	18.6	33.13	7	33.34	33.10	11.6	19,182	0.06%
2022/06/30	39.5	34.41	7	33.84	33.85	32.5	19,088	0.17%
2022/06/29	10	34.95	0	0.00	35.25	10	19,044	0.05%
2022/06/28	1	35.60	1	35.55	35.55	0	19,123	0.00%
2022/06/27	0	0.00	6	36.03	36.25	-6	19,247	-0.03%
2022/06/24	5	34.85	0	0.00	35.00	5	19,434	0.03%
2022/06/23	6.6	34.90	3	35.03	34.90	3.6	19,826	0.02%
2022/06/22	2.1	36.34	0	0.00	35.30	2.1	19,939	0.01%
2022/06/21	10	36.10	44	36.57	37.10	-34	20,052	-0.17%
2022/06/20	24.6	36.35	26	36.12	35.40	-1.4	20,063	-0.01%
2022/06/17	4.6	38.31	0	0.00	38.05	4.6	20,080	0.02%
2022/06/16	10.1	39.21	2	39.68	38.55	8.1	20,302	0.04%
2022/06/15	2	39.98	0	0.00	40.05	2	20,177	0.01%
2022/06/14	14.1	40.12	15	39.90	40.10	-0.9	20,186	0.00%
2022/06/13	7.1	41.79	0	0.00	41.55	7.1	20,189	0.03%
2022/06/09	1.1	43.46	1	43.50	43.50	0.1	20,501	0.00%
2022/06/08	5	44.05	1	43.85	43.65	4	20,746	0.02%
2022/06/07	0	0.00	2	43.45	43.60	-2	21,127	-0.01%
2022/06/06	4	43.36	2	42.90	43.50	2	21,937	0.01%
2022/06/02	2	43.08	9	43.10	43.05	-7	23,276	-0.03%
2022/06/01	12	43.42	4	43.45	43.50	8	24,187	0.03%
2022/05/31	2	43.48	1	43.45	43.40	1	24,685	0.00%
2022/05/30	13	44.03	15	43.95	43.95	-2	25,052	-0.01%
2022/05/27	4	43.00	46	43.30	43.30	-42	25,972	-0.16%
2022/05/26	2	43.35	1	43.10	43.10	1	27,434	0.00%
2022/05/25	0.5	43.95	30	43.82	44.00	-29.5	28,106	-0.10%
2022/05/24	14	44.09	15	44.86	44.10	-1	28,713	0.00%
2022/05/23	3	44.75	4.5	44.54	44.75	-1.5	29,280	-0.01%
2022/05/20	1	43.35	20	43.95	44.00	-19	30,567	-0.06%
2022/05/19	33.5	42.43	5.1	42.80	42.80	28.4	32,307	0.09%
2022/05/18	14	43.69	16	44.38	44.35	-2	32,193	-0.01%
2022/05/17	16	43.61	6	43.49	43.40	10	32,340	0.03%
2022/05/16	1	44.25	3	44.13	43.40	-2	32,550	-0.01%
2022/05/13	10	43.80	8	43.95	44.05	2	32,778	0.01%
2022/05/12	11	44.09	15	43.36	43.20	-4	32,971	-0.01%
2022/05/11	16	44.68	9	44.59	44.20	7	33,247	0.02%
2022/05/10	17	42.98	0	0.00	43.25	17	33,356	0.05%
2022/05/09	12.2	43.88	25	43.73	43.70	-12.8	33,675	-0.04%
2022/05/06	28	44.81	1	44.70	45.00	27	33,997	0.08%
2022/05/05	5.1	45.85	15	45.70	45.90	-10	34,340	-0.03%
2022/05/04	8.7	44.40	3	44.37	44.25	5.7	34,184	0.02%
2022/05/03	2	43.88	1	44.75	44.80	1	34,135	0.00%
2022/04/29	8	44.50	3	44.82	44.40	5	34,173	0.01%
2022/04/28	14.6	44.70	4	44.88	44.40	10.6	34,662	0.03%
2022/04/27	8.1	44.60	1	44.50	44.40	7.1	34,657	0.02%
2022/04/26	35.5	47.15	25	47.51	46.20	10.5	34,331	0.03%
2022/04/25	17.1	48.75	13	48.96	48.50	4.1	33,674	0.01%
2022/04/22	18	50.90	19	50.09	50.20	-1	33,346	0.00%
2022/04/21	65.2	51.37	16	51.46	50.60	49.2	33,109	0.15%
2022/04/20	18	52.66	23.1	52.80	52.20	-5.1	32,891	-0.02%
2022/04/19	81	53.91	41.4	53.99	53.90	39.6	32,581	0.12%
2022/04/18	51.4	54.26	33.2	54.35	53.00	18.2	32,184	0.06%
2022/04/15	42.4	55.46	75.6	55.73	55.00	-33.3	31,634	-0.11%
2022/04/14	12	54.14	88.7	53.99	54.00	-76.7	30,359	-0.25%
2022/04/13	24	52.55	51	52.74	53.00	-27	29,278	-0.09%
2022/04/12	28	52.04	13	51.82	51.70	15	28,859	0.05%
2022/04/11	23.1	51.65	17.6	51.49	51.70	5.5	28,640	0.02%
2022/04/08	27	50.37	33	49.94	51.00	-6	28,184	-0.02%
2022/04/07	47	49.09	16	49.27	48.75	31	27,881	0.11%
2022/04/06	0	0.00	15	49.71	49.80	-15	27,734	-0.05%
2022/04/01	1	49.50	12	49.06	49.50	-11	27,704	-0.04%
2022/03/31	9	49.23	1	49.40	49.00	8	27,783	0.03%
2022/03/30	4	49.09	7.3	49.00	49.35	-3.3	27,849	-0.01%
2022/03/29	19	49.46	14	49.06	49.00	5	27,771	0.02%
2022/03/28	29.2	49.71	18	49.85	49.95	11.2	27,694	0.04%
2022/03/25	13.1	51.90	36	51.94	52.20	-23	27,615	-0.08%
2022/03/24	1	51.70	8	51.45	51.70	-7	27,879	-0.03%
2022/03/23	16	50.81	43	50.93	51.20	-27	28,176	-0.10%
2022/03/22	8.2	50.90	34	51.00	50.90	-25.8	28,074	-0.09%
2022/03/21	18	50.68	46.2	50.73	50.20	-28.2	27,802	-0.10%
2022/03/18	2	49.40	4	49.48	49.40	-2	27,719	-0.01%
2022/03/17	16.7	49.01	0	0.00	49.05	16.7	28,002	0.06%
2022/03/16	7	48.89	8	48.95	48.65	-1	28,087	0.00%
2022/03/15	18.4	48.82	3	48.90	48.40	15.4	27,987	0.06%
2022/03/14	3	50.07	3	50.17	50.30	0	28,451	0.00%
2022/03/11	13	50.37	25	50.48	49.90	-12	28,866	-0.04%
2022/03/10	23.6	49.41	134	49.30	49.75	-110.4	28,819	-0.38%	大賣/鉅額交易
2022/03/09	62.1	49.77	46.3	49.75	49.45	15.8	28,546	0.06%
2022/03/08	224	52.57	151.4	52.23	50.10	72.6	27,909	0.26%	大買/大賣/
2022/03/07	67	52.74	71.1	53.33	52.70	-4.1	26,610	-0.02%
2022/03/04	21.5	53.61	53	53.75	53.30	-31.5	25,975	-0.12%
2022/03/03	55	53.59	24.4	53.71	53.70	30.6	25,921	0.12%
2022/03/02	81.4	53.69	39.6	53.84	53.30	41.8	26,163	0.16%
2022/03/01	109.6	54.34	50	53.70	53.10	59.6	25,806	0.23%	大買/
2022/02/25	26	52.03	32.1	52.08	52.40	-6.1	25,171	-0.02%
2022/02/24	34.1	50.98	50.4	50.78	50.00	-16.4	24,996	-0.07%
2022/02/23	36	52.32	19.4	52.40	52.20	16.6	24,477	0.07%
2022/02/22	94.4	52.70	186	52.78	51.50	-91.7	24,043	-0.38%	大賣/
2022/02/21	65.5	52.40	75.1	52.31	53.00	-9.6	22,923	-0.04%
2022/02/18	3.1	48.97	1	48.85	49.35	2.1	21,290	0.01%
2022/02/17	8.1	48.41	11	48.78	48.70	-2.9	21,620	-0.01%
2022/02/16	21	49.12	19	48.91	48.60	2	21,735	0.01%
2022/02/15	18	49.39	10.3	49.36	48.85	7.7	22,306	0.03%
2022/02/14	19	48.97	14	48.68	49.00	5	23,658	0.02%
2022/02/11	277.3	49.24	20.3	49.09	49.00	257	23,657	1.09%	大買/鉅額交易
2022/02/10	21.9	49.08	29.2	49.14	49.05	-7.3	24,768	-0.03%
2022/02/09	9.8	48.74	21	48.66	48.50	-11.2	26,164	-0.04%
2022/02/08	29	47.61	16	47.95	48.05	13	25,747	0.05%
2022/02/07	4	46.48	34	46.31	47.50	-30	25,531	-0.12%
2022/01/26	2	44.25	8	44.18	44.10	-6	25,252	-0.02%
2022/01/25	19	45.05	16	44.32	44.20	3	25,659	0.01%
2022/01/24	34	45.14	3	44.85	44.70	31	26,549	0.12%
2022/01/21	21	45.69	29	45.81	45.55	-8	26,751	-0.03%
2022/01/20	17	44.84	6	45.25	45.45	11	26,341	0.04%
2022/01/19	5.2	43.90	4	44.04	43.70	1.2	26,647	0.00%
2022/01/17	15	44.08	25	43.93	44.20	-10	26,777	-0.04%
2022/01/14	5	44.25	30	44.77	44.25	-25	27,100	-0.09%
2022/01/13	10	45.50	79.1	45.26	45.15	-69.1	27,489	-0.25%
2022/01/12	25	44.63	34	44.96	44.55	-9	27,455	-0.03%
2022/01/11	3	43.98	5.1	44.12	44.10	-2.1	27,513	-0.01%
2022/01/10	8	44.03	28	44.12	44.05	-20	27,959	-0.07%
2022/01/07	5.1	45.11	5	44.62	44.60	0.1	28,085	0.00%
2022/01/06	3	45.23	9	45.11	45.20	-6	28,276	-0.02%
2022/01/05	8.1	45.37	19	45.72	45.05	-10.9	28,627	-0.04%
2022/01/04	6.4	45.30	15	45.22	45.30	-8.6	28,811	-0.03%
2022/01/03	6	45.93	239	46.03	45.80	-233	28,948	-0.80%	大賣/鉅額交易
2021/12/30	23	46.32	11.2	46.16	46.25	11.8	29,092	0.04%
2021/12/29	1	46.40	0	0.00	46.35	1	29,190	0.00%
2021/12/28	0	0.00	2	46.20	46.35	-2	29,352	-0.01%
2021/12/27	18	46.37	16	46.27	46.15	2	29,712	0.01%
2021/12/24	10	47.21	39	47.15	46.80	-29	29,868	-0.10%
2021/12/23	9	47.38	1	47.40	47.35	8	29,994	0.03%
2021/12/22	6	47.64	9	47.69	47.45	-3	30,262	-0.01%
2021/12/21	25	47.74	14.1	48.00	47.90	10.9	30,252	0.04%
2021/12/20	21.4	48.81	79	48.61	48.75	-57.7	30,013	-0.19%
2021/12/17	47.1	48.12	26	48.13	47.65	21.1	29,641	0.07%
2021/12/16	15	46.89	25	46.99	47.10	-10	29,247	-0.03%
2021/12/15	10	47.14	1	47.00	47.00	9	29,461	0.03%
2021/12/14	35	47.17	39	47.02	46.70	-4	29,633	-0.01%
2021/12/13	5	47.96	15	48.10	47.90	-10	29,623	-0.03%
2021/12/10	8	47.29	11	47.29	47.00	-3	29,509	-0.01%
2021/12/09	23	47.73	21	47.63	47.30	2	29,827	0.01%
2021/12/08	181.1	48.19	44	47.91	47.60	137.1	30,311	0.45%	大買/鉅額交易
2021/12/07	34	47.61	41	47.39	47.95	-7	29,991	-0.02%
2021/12/06	16	46.42	3	46.33	46.20	13	29,525	0.04%
2021/12/03	26	46.62	18	46.29	46.20	8	29,605	0.03%
2021/12/02	5	46.14	10	46.16	46.30	-5	29,860	-0.02%
2021/12/01	16	46.35	27	46.19	46.20	-11	29,959	-0.04%
2021/11/30	11.1	46.07	8	46.39	46.05	3.1	30,063	0.01%
2021/11/29	19	46.14	6.1	46.36	46.20	12.9	30,010	0.04%
2021/11/26	17.2	47.74	34	47.86	47.75	-16.9	30,027	-0.06%
2021/11/25	26	47.68	26.1	47.72	47.65	-0.1	29,704	0.00%
2021/11/24	67.1	47.27	113	47.12	47.05	-45.9	29,565	-0.16%	大賣/
2021/11/23	52	45.78	35	45.70	45.65	17	29,073	0.06%
2021/11/22	62	44.54	4	43.98	44.65	58	29,884	0.19%
2021/11/19	22	44.30	48	44.29	43.70	-26	30,030	-0.09%
2021/11/18	39	44.69	32	44.65	44.55	7	30,294	0.02%
2021/11/17	26	45.67	15	45.25	45.05	11	30,370	0.04%
2021/11/16	118.4	46.63	54	46.81	45.45	64.4	30,546	0.21%	大買/
2021/11/15	112	46.96	15	46.94	46.75	97	30,484	0.32%	大買/
2021/11/12	61	49.15	32	48.66	48.30	29	31,117	0.09%
2021/11/11	94	48.73	111	49.00	49.40	-17	31,100	-0.05%	大賣/
2021/11/10	9	46.77	24.2	46.89	46.75	-15.2	30,032	-0.05%
2021/11/09	129	47.16	53.1	47.19	46.90	75.9	30,377	0.25%	大買/
2021/11/08	63	45.48	198.3	46.26	46.35	-135.3	29,604	-0.46%	大賣/鉅額交易
2021/11/05	19	42.22	19	42.44	42.15	0	28,942	0.00%
2021/11/04	8	42.06	21	42.22	42.55	-13	29,010	-0.04%
2021/11/03	6	41.24	17	41.33	41.75	-11	29,328	-0.04%
2021/11/02	76	40.53	105	40.57	40.30	-29	29,348	-0.10%	大賣/
2021/11/01	245.8	41.81	148	42.48	41.10	97.8	29,188	0.33%	大買/大賣/
2021/10/29	61	44.39	23	44.08	44.15	38	28,525	0.13%
2021/10/28	2.1	44.98	15.2	45.00	44.95	-13	28,490	-0.05%
2021/10/27	67.7	45.03	35.4	45.08	45.10	32.3	28,676	0.11%
2021/10/26	2	45.18	4	45.57	45.15	-2	28,861	-0.01%
2021/10/25	2	45.15	5	45.18	45.15	-3	29,402	-0.01%
2021/10/22	24	45.79	21	45.66	45.05	3	30,261	0.01%
2021/10/21	43	46.35	125	46.39	46.30	-82	30,821	-0.27%	大賣/
2021/10/20	15	44.67	12	44.54	44.55	3	31,203	0.01%
2021/10/19	10	44.68	1	44.60	44.50	9	31,961	0.03%
2021/10/18	14	45.21	3	45.80	45.00	11	33,279	0.03%
2021/10/15	17	44.96	11	44.90	44.90	6	34,479	0.02%
2021/10/14	0.5	44.50	17	44.71	44.75	-16.5	35,965	-0.05%
2021/10/13	2	44.65	84.5	44.69	44.60	-82.5	38,464	-0.21%
2021/10/12	0	0.00	1	44.75	44.60	-1	39,356	0.00%
2021/10/08	0	0.00	10	44.60	44.55	-10	40,508	-0.02%
2021/10/07	5	44.45	6	44.62	44.65	-1	41,538	0.00%
2021/10/06	2.3	44.29	3	44.25	44.45	-0.8	43,305	0.00%
2021/10/05	57	44.22	6	44.42	44.90	51	45,729	0.11%
2021/10/04	21	44.78	7	44.74	44.20	14	46,599	0.03%
2021/10/01	11	45.00	9.2	45.07	45.10	1.8	47,959	0.00%
2021/09/30	15	45.61	14	45.64	45.85	1	49,915	0.00%
2021/09/29	7.1	45.25	11	44.95	45.00	-3.9	51,403	-0.01%
2021/09/28	30	45.05	13	45.15	45.00	17	53,570	0.03%
2021/09/27	9	45.36	9	45.22	45.30	0	57,480	0.00%
2021/09/24	14	45.85	1	45.85	45.70	13	62,167	0.02%
2021/09/23	6	46.20	32.2	45.95	45.80	-26.2	69,601	-0.04%
2021/09/22	42.3	45.72	81	45.57	45.75	-38.8	76,836	-0.05%
2021/09/17	22.9	47.98	0	0.00	47.75	22.9	80,788	0.03%
2021/09/16	15	48.91	4	48.53	48.40	11	82,968	0.01%
2021/09/15	7	48.55	14	48.63	48.75	-7	83,489	-0.01%
2021/09/14	39	49.19	10	49.55	49.30	29	84,968	0.03%
2021/09/13	24.3	49.91	106.4	49.81	50.50	-82.2	86,300	-0.10%	大賣/
2021/09/10	36.1	48.74	46	49.02	48.75	-10	86,105	-0.01%
2021/09/09	10	47.39	7	47.64	47.90	3	86,148	0.00%
2021/09/08	57	47.52	27	47.61	47.05	30	86,592	0.03%
2021/09/07	134	49.09	107	48.61	48.35	27	86,871	0.03%	大買/大賣/
2021/09/06	11	49.31	9.4	49.56	49.20	1.6	86,924	0.00%
2021/09/03	25.3	49.22	34	49.61	48.85	-8.7	87,286	-0.01%
2021/09/02	20.1	49.41	7	49.05	48.60	13.1	87,905	0.01%
2021/09/01	73.1	50.71	31.1	50.82	50.20	41.9	88,583	0.05%
2021/08/31	45.2	50.24	30.1	50.48	50.60	15.2	88,670	0.02%
2021/08/30	77	50.03	89	50.71	49.95	-12	89,428	-0.01%
2021/08/27	25.1	49.15	41.2	49.58	50.20	-16.1	90,186	-0.02%
2021/08/26	99.1	50.48	64.4	50.24	49.00	34.7	90,929	0.04%
2021/08/25	23	48.02	22.2	47.96	48.10	0.8	92,275	0.00%
2021/08/24	26	47.49	35	48.04	48.35	-9	93,545	-0.01%
2021/08/23	11.4	47.67	8	47.59	47.70	3.4	96,102	0.00%
2021/08/20	42	46.51	47	46.35	46.00	-5	97,374	-0.01%
2021/08/19	15	47.58	26	47.52	46.55	-11	98,081	-0.01%
2021/08/18	41.1	46.44	101	46.13	48.55	-60	98,353	-0.06%	大賣/
2021/08/17	37.5	48.70	46.1	48.85	47.00	-8.7	97,910	-0.01%
2021/08/16	42	51.67	31.2	51.37	50.40	10.8	97,863	0.01%
2021/08/13	42.1	52.47	26	52.70	52.30	16.1	98,613	0.02%
2021/08/12	29	52.49	89.3	52.29	53.50	-60.3	99,398	-0.06%
2021/08/11	119	52.20	103.5	52.20	50.90	15.5	100,420	0.02%	大買/大賣/
2021/08/10	97.1	51.18	38	51.07	50.90	59.1	99,818	0.06%
2021/08/09	28.3	51.69	26	51.94	51.50	2.3	101,040	0.00%
2021/08/06	2.5	50.86	3.1	51.01	51.00	-0.6	102,182	0.00%
2021/08/05	18.1	51.41	39	51.22	50.90	-20.9	103,966	-0.02%
2021/08/04	122	53.43	123	52.85	52.20	-1	105,230	0.00%	大買/大賣/
2021/08/03	40.1	53.24	35	53.38	53.50	5.1	108,385	0.00%
2021/08/02	9.3	52.75	51.1	53.27	54.10	-41.8	110,971	-0.04%
2021/07/30	36.2	53.49	30	53.22	52.00	6.2	111,955	0.01%
2021/07/29	136.2	52.52	134	52.23	53.60	2.2	113,192	0.00%	大買/大賣/
2021/07/28	19.1	51.96	19.4	52.13	51.30	-0.3	114,079	0.00%
2021/07/27	28.4	52.42	29	52.54	51.60	-0.7	115,128	0.00%
2021/07/26	53.3	53.32	44	53.05	52.80	9.3	116,132	0.01%
2021/07/23	41	54.85	106	54.73	55.20	-65	116,839	-0.06%	大賣/
2021/07/22	136.5	54.36	68.1	54.72	53.60	68.4	116,605	0.06%	大買/
2021/07/21	129.6	58.89	135	59.31	56.50	-5.5	116,067	0.00%	大買/大賣/
2021/07/20	191.6	59.39	230	58.22	58.40	-38.4	115,458	-0.03%	大買/大賣/
2021/07/19	229.1	60.53	250.3	60.44	60.00	-21.2	115,103	-0.02%	大買/大賣/
2021/07/16	152	58.34	261.1	58.49	58.30	-109.1	115,684	-0.09%	大買/大賣/鉅額交易
2021/07/15	287.1	57.14	196.3	56.85	58.50	90.8	116,177	0.08%	大買/大賣/
2021/07/14	137.7	54.71	62	54.91	54.40	75.7	116,278	0.07%	大買/
2021/07/13	160.4	58.33	117.1	57.86	56.30	43.3	116,504	0.04%	大買/大賣/
2021/07/12	146.3	59.37	172.4	60.19	59.60	-26.1	116,141	-0.02%	大買/大賣/
2021/07/09	52.2	57.49	116	57.19	56.90	-63.9	114,318	-0.06%	大賣/
2021/07/08	184.1	57.76	133	57.68	58.00	51.1	115,233	0.04%	大買/大賣/
2021/07/07	149.6	58.06	379.4	57.74	57.10	-229.8	114,284	-0.20%	大買/大賣/鉅額交易
2021/07/06	191	60.27	219	60.38	59.50	-28	113,346	-0.02%	大買/大賣/
2021/07/05	432.2	61.36	443.2	61.20	60.50	-11.1	112,774	-0.01%	大買/大賣/
2021/07/02	511.1	61.66	389.3	61.36	59.90	121.8	112,517	0.11%	大買/大賣/鉅額交易
2021/07/01	631.5	60.70	563.8	60.42	60.30	67.7	110,796	0.06%	大買/大賣/
2021/06/30	855.9	61.07	737.9	61.12	59.50	118	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	709.7	56.28	522.1	56.38	57.90	187.5	99,335	0.19%	大買/大賣/鉅額交易
2021/06/28	250	50.97	246.8	51.00	52.70	3.2	92,252	0.00%	大買/大賣/
2021/06/25	216	48.44	242.4	48.67	47.95	-26.4	88,275	-0.03%	大買/大賣/
2021/06/24	88	46.96	61	46.97	46.50	27	86,098	0.03%
2021/06/23	207.1	47.71	166.1	47.81	45.80	41	85,332	0.05%	大買/大賣/
2021/06/22	135	47.05	225	47.15	48.00	-90	83,604	-0.11%	大買/大賣/
2021/06/21	30.1	44.05	24	44.37	43.80	6.1	81,795	0.01%
2021/06/18	27	45.71	29	45.84	45.50	-2	81,400	0.00%
2021/06/17	46	46.64	47	46.46	45.95	-1	80,959	0.00%
2021/06/16	89	46.62	36.2	46.63	45.75	52.8	80,404	0.07%
2021/06/15	44	46.38	37	45.92	47.05	7	79,901	0.01%
2021/06/11	61	46.47	41	46.38	45.95	20	79,516	0.03%
2021/06/10	15.1	45.09	45.9	45.92	46.55	-30.8	79,163	-0.04%
2021/06/09	65.6	46.28	102.5	46.17	45.75	-37	78,380	-0.05%	大賣/
2021/06/08	43.8	48.22	39	48.04	47.80	4.8	77,628	0.01%
2021/06/07	86.6	47.70	111	47.23	47.60	-24.5	77,228	-0.03%	大賣/
2021/06/04	108.1	49.06	121	49.34	48.60	-13	76,205	-0.02%	大買/大賣/
2021/06/03	94	49.17	55.5	49.42	48.80	38.5	75,253	0.05%
2021/06/02	164.1	49.50	153	49.15	49.05	11.1	74,534	0.01%	大買/大賣/
2021/06/01	130	47.03	186	46.99	47.90	-56	72,757	-0.08%	大買/大賣/
2021/05/31	197	47.78	161	48.12	46.00	36	72,920	0.05%	大買/大賣/
2021/05/28	67	44.33	220	44.34	44.95	-153	70,381	-0.22%	大賣/鉅額交易
2021/05/27	96	41.57	76	41.59	40.90	20	69,091	0.03%
2021/05/26	38	40.03	39	40.16	40.70	-1	68,443	0.00%
2021/05/25	54	40.07	27	39.47	39.75	27	67,979	0.04%
2021/05/24	87	39.95	78	40.24	40.20	9	67,863	0.01%
2021/05/21	166	39.80	162	40.27	40.30	4	67,958	0.01%	大買/大賣/
2021/05/20	243	39.88	159	40.34	39.50	84	66,983	0.13%	大買/大賣/
2021/05/19	149.1	40.52	157	40.51	41.50	-8	65,721	-0.01%	大買/大賣/
2021/05/18	27	37.08	73	37.51	37.75	-46	64,142	-0.07%
2021/05/17	47.1	34.28	103	34.83	34.35	-55.9	63,937	-0.09%	大賣/
2021/05/14	74.2	38.69	121	37.56	37.40	-46.9	62,629	-0.07%	大賣/
2021/05/13	144.1	40.02	76	40.06	39.35	68.1	60,892	0.11%	大買/
2021/05/12	113.1	45.04	159.6	44.37	43.70	-46.5	58,931	-0.08%	大買/大賣/
2021/05/11	365	51.89	249	50.72	48.55	116	57,459	0.20%	大買/大賣/鉅額交易
2021/05/10	183.5	52.16	233	51.92	53.00	-49.5	54,145	-0.09%	大買/大賣/
2021/05/07	240	49.27	226	48.70	49.40	14	51,262	0.03%	大買/大賣/
2021/05/06	105.3	48.78	91.6	48.65	49.45	13.8	49,859	0.03%	大買/
2021/05/05	65.6	45.74	145	45.91	45.95	-79.5	48,126	-0.17%	大賣/
2021/05/04	145.1	45.91	99	45.47	43.70	46.1	46,697	0.10%	大買/
2021/05/03	125	49.45	187.6	50.07	48.45	-62.6	45,015	-0.14%	大買/大賣/
2021/04/29	107	48.28	163	48.19	48.00	-56	43,382	-0.13%	大買/大賣/
2021/04/28	20.1	47.10	22.1	47.27	46.45	-2	41,922	0.00%
2021/04/27	118.3	48.44	87	48.46	47.85	31.3	41,642	0.08%	大買/
2021/04/26	24.6	48.03	50	47.90	48.70	-25.4	40,781	-0.06%
2021/04/23	172.5	46.67	150.1	46.35	45.70	22.4	39,893	0.06%	大買/大賣/
2021/04/22	261.8	50.67	310.1	50.82	48.30	-48.3	38,942	-0.12%	大買/大賣/
2021/04/21	117	46.04	110.3	46.22	48.00	6.8	35,741	0.02%	大買/大賣/
2021/04/20	118	45.12	67	44.90	46.50	51	34,540	0.15%	大買/
2021/04/19	142.2	45.32	493.1	45.06	46.05	-351	33,267	-1.06%	大買/大賣/鉅額交易
2021/04/16	125.1	41.60	132.1	41.89	41.90	-7	31,918	-0.02%	大買/大賣/
2021/04/15	33	40.55	49	40.43	40.15	-16	30,497	-0.05%
2021/04/14	167	40.38	207	40.37	39.95	-40	30,141	-0.13%	大買/大賣/
2021/04/13	58	40.09	48	40.38	39.55	10	28,521	0.04%
2021/04/12	121	40.71	102	40.68	40.80	19	28,017	0.07%	大買/大賣/
2021/04/09	92	39.16	49	39.60	38.50	43	26,927	0.16%
2021/04/08	206	39.23	137.1	39.73	39.35	68.9	26,031	0.26%	大買/大賣/
2021/04/07	140	36.72	95.6	37.25	37.85	44.4	24,214	0.18%	大買/
2021/04/06	31.1	34.45	32.1	34.18	34.45	-1	22,297	0.00%
2021/04/01	10	31.30	15	31.35	31.35	-5	22,073	-0.02%
2021/03/31	6	31.13	15	31.07	31.35	-9	22,107	-0.04%
2021/03/30	35	30.82	6	30.90	31.10	29	21,953	0.13%
2021/03/29	21	30.42	26	30.56	30.50	-5	22,022	-0.02%
2021/03/26	1	29.85	5	29.79	29.80	-4	23,036	-0.02%
2021/03/24	5	29.41	13	29.53	29.40	-8	24,143	-0.03%
2021/03/23	1	29.80	8	29.79	29.90	-7	24,409	-0.03%
2021/03/22	3	29.55	30	29.60	29.70	-27	24,926	-0.11%
2021/03/19	0	0.00	2	29.45	29.35	-2	25,487	-0.01%
2021/03/18	9	29.75	3	29.70	29.75	6	25,978	0.02%
2021/03/17	9	29.42	24	29.73	29.70	-15	26,973	-0.06%
2021/03/16	20.1	29.55	4	29.51	29.55	16.1	28,297	0.06%
2021/03/15	13.1	30.40	23	30.32	30.35	-9.9	28,818	-0.03%
2021/03/12	18	30.28	51	30.56	30.60	-33	29,225	-0.11%
2021/03/11	36	30.82	13	30.67	30.60	23	30,507	0.08%
2021/03/10	3	30.42	53	30.26	30.40	-50	31,505	-0.16%
2021/03/09	26	30.47	36.3	30.52	30.35	-10.3	32,527	-0.03%
2021/03/08	17	29.83	27	29.76	29.55	-10	32,658	-0.03%
2021/03/05	217	31.10	43.1	30.75	30.20	173.9	32,969	0.53%	大買/鉅額交易
2021/03/04	116	33.11	213.2	32.89	32.80	-97.2	33,058	-0.29%	大買/大賣/
2021/03/03	50	31.14	23	31.50	31.60	27	32,025	0.08%
2021/03/02	20	30.98	11	31.23	30.45	9	33,205	0.03%
2021/02/26	64	31.09	68	31.36	31.20	-4	33,433	-0.01%
2021/02/25	7	30.84	11	30.97	30.90	-4	33,046	-0.01%
2021/02/24	25	30.45	5	30.52	30.35	20	33,029	0.06%
2021/02/23	97	30.64	46.4	30.80	30.85	50.6	32,714	0.15%
2021/02/22	3	29.43	38.2	29.12	29.45	-35.2	32,028	-0.11%
2021/02/19	18.2	28.03	19	27.84	28.20	-0.8	31,837	0.00%
2021/02/18	49	27.71	2	27.85	27.85	47	31,859	0.15%
2021/02/17	52.1	26.63	34	26.29	27.65	18.1	31,818	0.06%
2021/02/05	10	25.34	2	25.40	25.50	8	31,545	0.03%
2021/02/04	20	25.80	0	0.00	25.90	20	31,699	0.06%
2021/02/03	3	25.73	0	0.00	25.70	3	31,928	0.01%
2021/02/02	3.3	25.94	31	26.15	26.45	-27.8	32,400	-0.09%
2021/02/01	6	25.89	53	25.44	26.20	-47	32,775	-0.14%
2021/01/29	5	25.50	32	25.23	25.10	-27	33,013	-0.08%
2021/01/28	4	25.40	45	25.24	25.40	-41	33,332	-0.12%
2021/01/27	3	26.30	3	26.15	25.80	0	33,894	0.00%
2021/01/26	2	26.45	6	26.81	26.80	-4	35,106	-0.01%
2021/01/25	11	26.91	1	26.98	27.15	10	35,725	0.03%
2021/01/22	1	25.35	5	25.33	25.90	-4	36,213	-0.01%
2021/01/21	31	26.07	2	26.10	25.90	29	36,365	0.08%
2021/01/20	15.1	26.06	16	25.73	25.85	-0.9	37,058	0.00%
2021/01/19	4	27.34	7	27.51	27.10	-3	36,744	-0.01%
2021/01/18	22	27.32	51	27.41	27.45	-29	36,641	-0.08%
2021/01/15	11	27.95	20	27.95	27.95	-9	36,487	-0.02%
2021/01/14	8	28.81	24	28.87	28.65	-16	36,265	-0.04%
2021/01/13	43	28.64	8	28.84	28.65	35	36,306	0.10%
2021/01/12	45.2	30.18	10	30.38	29.65	35.2	35,776	0.10%
2021/01/11	6	30.57	1	30.85	30.85	5	35,532	0.01%
2021/01/08	61	30.66	58	30.63	30.85	3	35,398	0.01%
2021/01/07	18	30.75	78.8	30.68	30.80	-60.8	35,250	-0.17%
2021/01/06	56.3	30.38	24	30.29	29.90	32.3	34,962	0.09%
2021/01/05	180	31.07	15	31.32	30.90	165	35,339	0.47%	大買/鉅額交易
2021/01/04	170	30.75	7	30.83	31.00	163	35,400	0.46%	大買/鉅額交易
2020/12/31	11	30.95	8	30.71	31.30	3	35,206	0.01%
2020/12/30	28	31.49	37	31.83	30.95	-9	34,896	-0.03%
2020/12/29	10	30.76	23.4	30.93	31.00	-13.4	34,474	-0.04%
2020/12/28	5	30.41	15	30.32	30.25	-10	34,001	-0.03%
2020/12/25	19.1	30.74	25	30.60	30.65	-5.9	33,585	-0.02%
2020/12/24	24.2	31.41	5	31.43	31.10	19.2	33,198	0.06%
2020/12/23	17.1	31.06	71.1	31.28	31.25	-54	32,986	-0.16%
2020/12/22	106.3	31.77	38	32.92	30.85	68.3	32,667	0.21%	大買/
2020/12/21	48	32.40	72	32.51	32.40	-24	31,440	-0.08%
2020/12/18	19	31.86	11	31.82	31.85	8	30,695	0.03%
2020/12/17	35.5	31.96	18	31.74	32.00	17.5	30,285	0.06%
2020/12/16	36	31.68	12.3	31.78	32.00	23.7	29,947	0.08%
2020/12/15	37	31.46	21	31.43	30.95	16	29,343	0.05%
2020/12/14	22	30.91	18	31.17	30.90	4	28,754	0.01%
2020/12/11	66.5	32.15	98.7	32.13	31.35	-32.2	28,210	-0.11%
2020/12/10	167.2	32.95	131	32.87	32.10	36.2	27,234	0.13%	大買/大賣/
2020/12/09	54	31.75	58	32.12	32.00	-4	25,915	-0.02%
2020/12/08	47	31.32	10	30.95	31.10	37	25,320	0.15%
2020/12/07	92.2	31.42	300	31.94	31.00	-207.9	24,861	-0.84%	大賣/鉅額交易
2020/12/04	44.5	30.25	56.3	30.59	30.60	-11.9	23,494	-0.05%
2020/12/03	42	29.32	60.2	29.20	29.20	-18.2	22,316	-0.08%
2020/12/02	34	28.36	19	28.13	27.80	15	21,321	0.07%
2020/12/01	15.4	28.05	42.1	28.09	27.95	-26.7	20,950	-0.13%
2020/11/30	155.2	27.87	264.5	28.29	28.10	-109.3	20,195	-0.54%	大買/大賣/鉅額交易
2020/11/27	17.1	26.50	40.1	26.63	26.85	-23	19,182	-0.12%
2020/11/26	91	25.72	271.3	26.33	26.35	-180.3	18,505	-0.97%	大賣/鉅額交易
2020/11/25	12	24.68	22	24.34	24.85	-10	16,813	-0.06%
2020/11/24	23	24.07	9	23.87	23.75	14	16,303	0.09%
2020/11/23	14	23.60	3	23.93	24.30	11	16,140	0.07%
2020/11/20	7	23.71	1	23.80	23.75	6	15,843	0.04%
2020/11/19	5	24.08	31	23.90	24.05	-26	15,636	-0.17%
2020/11/18	6	24.57	13	24.73	24.60	-7	15,415	-0.05%
2020/11/17	2	24.65	12	24.70	24.65	-10	15,220	-0.07%
2020/11/16	10	24.20	4	24.05	24.15	6	15,186	0.04%
2020/11/13	3.6	24.29	3	24.37	24.15	0.7	15,049	0.00%
2020/11/12	14	24.36	19	24.33	24.75	-5	14,918	-0.03%
2020/11/11	22	25.01	10	24.77	24.65	12	14,680	0.08%
2020/11/10	9	24.99	36.9	25.00	24.90	-27.9	14,494	-0.19%
2020/11/09	14	24.62	18	24.69	24.85	-4	13,952	-0.03%
2020/11/06	24	24.30	13	24.39	24.10	11	13,465	0.08%
2020/11/05	11.3	24.13	12	23.93	23.85	-0.7	13,083	-0.01%
2020/11/04	35	24.02	25	24.08	24.50	10	12,721	0.08%
2020/11/03	59	23.71	25	24.05	24.10	34	12,087	0.28%
2020/11/02	18	23.03	57	22.77	23.15	-39	10,669	-0.37%
2020/10/30	32	22.21	33	22.18	21.90	-1	9,912	-0.01%
2020/10/29	4	22.74	12	22.77	22.65	-8	9,077	-0.09%
2020/10/28	19	22.85	60	22.50	22.90	-41	8,635	-0.48%
2020/10/27	1	21.05	1	21.25	21.50	0	7,762	0.00%
2020/10/26	26	21.13	1	21.20	21.05	25	7,681	0.33%
2020/10/23	0.2	21.00	11	20.65	21.00	-10.8	7,646	-0.14%
2020/10/22	19	20.84	13	20.97	20.65	6	7,590	0.08%
2020/10/21	23	21.37	28	21.34	21.30	-5	7,424	-0.07%
2020/10/20	11	20.50	0	0.00	20.35	11	7,186	0.15%
2020/10/16	14	21.19	2	21.13	21.15	12	7,049	0.17%
2020/10/15	2	21.35	82	21.50	21.60	-80	6,976	-1.15%
2020/10/14	6	22.06	2	21.85	22.00	4	6,894	0.06%
2020/10/13	20	22.39	21	22.30	22.30	-1	6,791	-0.01%
2020/10/12	1	21.75	14	21.79	22.00	-13	6,033	-0.22%
2020/10/07	127	19.81	12	19.75	19.75	115	5,705	2.02%	大買/鉅額交易
2020/10/06	181	19.94	10	19.85	19.90	171	5,832	2.93%	大買/鉅額交易
2020/10/05	47	19.59	0	0.00	19.55	47	5,856	0.80%
2020/09/30	1	19.75	2	19.70	19.65	-1	5,996	-0.02%
2020/09/29	7	19.65	11	19.63	19.50	-4	6,006	-0.07%
2020/09/28	1	19.05	1	19.05	19.05	0	5,984	0.00%
2020/09/25	2	19.00	0	0.00	18.95	2	6,021	0.03%
2020/09/24	12	19.51	0	0.00	19.10	12	6,006	0.20%
2020/09/23	6	20.01	0	20.20	20.00	6	5,953	0.10%
2020/09/22	27	20.11	11	20.43	20.20	16	5,992	0.27%
2020/09/21	2	20.75	0	0.00	20.65	2	6,179	0.03%
2020/09/18	15	20.89	0	0.00	21.00	15	6,485	0.23%
2020/09/17	15	20.75	28	20.72	20.75	-13	6,786	-0.19%
2020/09/16	1	20.45	0	0.00	20.60	1	7,068	0.01%
2020/09/15	5	20.45	1	20.60	20.50	4	7,356	0.05%
2020/09/14	8	20.91	15	20.62	20.70	-7	7,588	-0.09%
2020/09/11	21	21.54	2	21.63	21.40	19	7,495	0.25%
2020/09/10	0	0.00	11.1	22.89	22.90	-11.1	7,258	-0.15%
2020/09/09	11	22.85	10	22.69	22.85	1	7,234	0.01%
2020/09/08	15	22.25	5	22.30	22.15	10	7,240	0.14%
2020/09/07	14	22.55	25	22.21	22.45	-11	7,304	-0.15%
2020/09/04	0	0.00	3	21.63	21.65	-3	7,277	-0.04%
2020/09/03	4	22.19	29	22.32	22.10	-25	7,259	-0.34%
2020/09/02	17	22.31	39	22.33	22.40	-22	7,250	-0.30%
2020/09/01	6	21.45	10.1	21.54	21.70	-4.1	7,186	-0.06%
2020/08/31	2	21.35	25	21.65	21.25	-23	7,149	-0.32%
2020/08/27	2	21.18	0	0.00	21.00	2	7,174	0.03%
2020/08/26	1	21.40	1	21.45	21.45	0	7,160	0.00%
2020/08/25	2	21.53	0	0.00	21.60	2	7,170	0.03%
2020/08/24	3	21.37	2.2	21.41	21.45	0.8	7,229	0.01%
2020/08/21	2	21.18	12	21.06	21.35	-10	7,316	-0.14%
2020/08/20	2	20.55	5	20.51	20.55	-3	7,288	-0.04%
2020/08/17	30	21.23	0	0.00	21.35	30	7,102	0.42%
2020/08/14	20	21.60	5	21.95	21.60	15	7,079	0.21%
2020/08/13	5	22.03	20	21.70	21.80	-15	7,062	-0.21%
2020/08/12	30	22.10	0	0.00	22.10	30	7,016	0.43%
2020/08/11	23	22.74	0	0.00	22.20	23	6,987	0.33%
2020/07/31	44	23.26	2	23.40	23.25	42	6,990	0.60%
2020/07/30	2	23.65	0	0.00	23.65	2	7,009	0.03%
2020/07/29	1	22.45	5	22.54	22.50	-4	7,039	-0.06%
2020/07/28	11	22.10	2	22.00	22.00	9	7,185	0.13%
2020/07/27	1	23.70	0	0.00	22.65	1	7,211	0.01%
2020/07/24	9	23.94	7	23.96	23.80	2	7,190	0.03%
2020/07/17	4	24.95	0	0.00	24.60	4	7,342	0.05%
2020/07/16	3	25.02	5	25.05	25.05	-2	7,371	-0.03%
2020/07/15	11	24.95	8	24.79	25.05	3	7,408	0.04%
2020/07/14	7	26.01	0	0.00	25.80	7	7,402	0.09%
2020/07/13	11	26.25	7	26.23	26.00	4	7,330	0.05%
2020/07/10	14	27.00	3	26.83	26.70	11	7,282	0.15%
2020/07/09	9	27.32	11	27.50	27.30	-2	7,226	-0.03%
2020/07/08	64	26.84	0	0.00	26.80	64	7,106	0.90%
2020/07/07	1	26.80	0	0.00	26.80	1	7,175	0.01%
2020/07/06	0	0.00	4	26.85	26.90	-4	7,267	-0.06%
2020/07/03	1	26.60	0	0.00	26.85	1	7,334	0.01%
2020/07/02	0	0.00	37	27.37	26.95	-37	7,345	-0.50%
2020/07/01	1	26.95	5.8	27.06	27.10	-4.8	7,375	-0.06%
2020/06/30	5	27.00	21	26.96	27.10	-16	7,451	-0.21%
2020/06/29	5	25.90	0	0.00	26.35	5	7,246	0.07%
2020/06/24	2	25.80	1	26.05	26.05	1	6,930	0.01%
2020/06/23	35	25.27	10	25.40	25.40	25	6,650	0.38%
2020/06/22	20	26.20	0	0.00	25.25	20	6,309	0.32%
2020/06/19	40	26.49	18	26.65	26.00	22	6,023	0.37%
2020/06/18	13	26.98	0	0.00	26.95	13	5,733	0.23%
2020/06/17	2	27.20	0	0.00	27.20	2	5,692	0.04%
2020/06/16	10	27.10	20	27.15	27.30	-10	5,803	-0.17%
2020/06/15	23	28.37	0	0.00	27.15	23	5,907	0.39%
2020/06/12	15	27.71	2	27.30	27.90	13	5,817	0.22%
2020/06/11	24	27.78	0	0.00	27.55	24	5,802	0.41%
2020/06/10	0	0.00	1	27.60	27.65	-1	5,761	-0.02%
2020/06/09	2	27.88	53	27.85	27.80	-51	5,891	-0.87%
2020/06/08	8	27.49	28	27.55	27.40	-20	5,930	-0.34%
2020/06/05	2	27.80	25	27.95	27.70	-23	5,995	-0.38%
2020/06/04	0	0.00	2	27.75	27.80	-2	6,053	-0.03%
2020/06/03	2	27.33	42	27.33	27.40	-40	6,053	-0.66%
2020/06/01	12	26.70	0	0.00	26.70	12	6,069	0.20%
2020/05/29	14	27.01	0	0.00	26.85	14	6,065	0.23%
2020/05/28	5	27.88	1	27.65	27.45	4	6,074	0.07%
2020/05/27	1	27.20	0	0.00	27.10	1	6,063	0.02%
2020/05/26	0	0.00	11	27.32	27.30	-11	6,171	-0.18%
2020/05/25	1	26.95	4	26.90	27.00	-3	6,216	-0.05%
2020/05/22	22	26.93	18	27.07	27.00	4	6,212	0.06%
2020/05/21	13	26.84	1	26.95	26.95	12	6,149	0.20%
2020/05/20	0	0.00	18	26.72	26.85	-18	6,132	-0.29%
2020/05/19	1	25.80	3	25.90	25.80	-2	6,072	-0.03%
2020/05/15	28	25.74	24	25.67	25.55	4	6,073	0.07%
2020/05/14	44	26.28	10	25.94	25.80	34	6,044	0.56%
2020/05/13	21	26.60	0	0.00	26.80	21	5,999	0.35%
2020/05/12	22	26.98	1	26.95	26.80	21	6,009	0.35%
2020/05/11	0	0.00	14	27.51	27.50	-14	5,945	-0.24%
2020/05/08	28	27.10	0	0.00	26.95	28	5,899	0.47%
2020/05/07	45	27.25	0	0.00	27.35	45	5,826	0.77%
2020/05/06	5	27.09	3	27.20	27.05	2	5,794	0.03%
2020/05/05	5	27.27	2	27.35	27.40	3	5,752	0.05%
2020/05/04	10	27.24	24	27.40	27.50	-14	5,677	-0.25%
2020/04/30	12	26.58	23	26.63	26.65	-11	5,504	-0.20%
2020/04/29	42	26.32	11	26.54	26.30	31	5,449	0.57%
2020/04/28	6	26.31	1	26.70	26.30	5	5,407	0.09%
2020/04/27	7	26.01	16	25.86	26.40	-9	5,454	-0.16%
2020/04/24	0	0.00	26	25.56	25.40	-26	5,347	-0.49%
2020/04/22	1	25.15	0	0.00	25.50	1	5,315	0.02%
2020/04/21	3	25.90	0	0.00	25.55	3	5,316	0.06%
2020/04/20	0	0.00	2	26.00	26.25	-2	5,288	-0.04%
2020/04/17	37	25.72	0	0.00	25.50	37	5,337	0.69%
2020/04/16	3	25.87	1	25.90	25.70	2	5,325	0.04%
2020/04/15	10	26.20	1	25.95	26.15	9	5,295	0.17%
2020/04/14	1	25.30	0	0.00	25.55	1	5,247	0.02%
2020/04/13	1	25.20	2	25.45	25.25	-1	5,238	-0.02%
2020/04/10	54	25.40	0	0.00	25.40	54	5,271	1.02%
2020/04/09	13	24.61	22	24.73	25.40	-9	5,270	-0.17%
2020/04/08	2	23.95	0	0.00	24.80	2	5,172	0.04%
2020/04/07	20	24.25	0	0.00	24.10	20	5,091	0.39%
2020/04/06	9	24.19	0	0.00	24.30	9	5,104	0.18%
2020/04/01	2	25.10	0	0.00	25.00	2	5,046	0.04%
2020/03/31	0	0.00	5	26.50	26.90	-5	5,005	-0.10%
2020/03/27	6	26.83	59	26.94	26.70	-53	5,279	-1.00%
2020/03/26	1	26.75	30	26.95	27.10	-29	5,517	-0.53%
2020/03/25	1	27.50	2	27.73	27.20	-1	5,748	-0.02%
2020/03/24	6	26.54	176	26.29	26.70	-170	5,833	-2.91%	大賣/鉅額交易
2020/03/20	5	25.23	0	0.00	25.65	5	6,001	0.08%
2020/03/19	0	0.00	25	24.23	24.20	-25	5,993	-0.42%
2020/03/18	0	0.00	2	27.38	26.85	-2	6,004	-0.03%
2020/03/17	12	27.02	21	27.40	27.45	-9	5,971	-0.15%
2020/03/16	10	28.39	109	28.32	28.05	-99	5,917	-1.67%	大賣/
2020/03/13	29	28.49	5	27.91	28.40	24	5,943	0.40%
2020/03/12	0	0.00	8	30.00	30.00	-8	5,803	-0.14%
2020/03/11	7	30.21	2	30.00	30.35	5	5,777	0.09%
2020/03/10	1	29.95	0	0.00	30.05	1	5,682	0.02%
2020/03/09	360	29.89	1	29.90	29.90	359	5,685	6.31%	大買/鉅額交易
2020/03/06	2	30.00	20	29.90	30.00	-18	5,825	-0.31%
2020/03/05	0	0.00	2	30.70	30.75	-2	5,798	-0.03%
2020/03/03	4	31.23	10	31.30	31.00	-6	5,757	-0.10%
2020/03/02	2	31.33	4	31.30	31.40	-2	5,709	-0.04%
2020/02/27	9.5	31.28	9	31.43	30.90	0.5	5,635	0.01%
2020/02/26	2	31.15	6	31.28	31.65	-4	5,528	-0.07%
2020/02/25	12	30.71	5	30.81	31.30	7	5,461	0.13%
2020/02/24	7	31.27	3	31.27	31.20	4	5,476	0.07%
2020/02/21	17	31.30	5	31.15	31.40	12	5,495	0.22%
2020/02/20	22	30.89	4	30.88	30.95	18	5,467	0.33%
2020/02/18	9	30.95	4	31.01	30.90	5	5,541	0.09%
2020/02/17	12	30.58	0	0.00	30.60	12	5,648	0.21%
2020/02/14	20	30.48	1	30.40	30.45	19	5,730	0.33%
2020/02/13	5	30.40	0	0.00	30.15	5	5,722	0.09%
2020/02/12	2	29.73	0	0.00	29.85	2	5,695	0.04%
2020/02/07	1	29.20	0	0.00	29.25	1	5,679	0.02%
2020/02/06	1	29.45	0	0.00	29.55	1	5,693	0.02%
2020/02/04	1	29.35	3	29.40	29.40	-2	5,706	-0.04%
2020/02/03	2	29.45	0	0.00	29.35	2	5,708	0.04%
2020/01/31	4	30.15	0	0.00	30.20	4	5,755	0.07%
2020/01/30	1	30.00	0	0.00	29.80	1	5,888	0.02%
2020/01/20	6	31.18	0	0.00	31.10	6	5,774	0.10%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/16	2	31.55	0	0.00	31.55	2	5,771	0.03%
2020/01/15	3	31.65	1	31.65	31.65	2	5,814	0.03%
2020/01/14	24	31.85	0	0.00	31.95	24	5,804	0.41%
2020/01/13	5	32.20	4	31.91	31.95	1	5,823	0.02%
2020/01/10	1	31.20	0	0.00	31.25	1	5,934	0.02%
2020/01/08	24	30.96	0	0.00	30.50	24	5,899	0.41%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/03	8	31.49	55	31.80	31.40	-47	5,842	-0.80%
2020/01/02	0	0.00	1	32.15	32.10	-1	5,790	-0.02%
2019/12/31	2	32.08	0	0.00	32.05	2	5,811	0.03%
2019/12/30	7	32.37	11	32.30	32.30	-4	5,817	-0.07%
2019/12/27	1	31.80	1	31.85	31.85	0	5,766	0.00%
2019/12/26	5	31.85	8	32.16	31.80	-3	5,815	-0.05%
2019/12/24	22	32.13	22	32.18	32.60	0	5,872	0.00%
2019/12/23	11	31.93	11	32.21	32.55	0	5,758	0.00%
2019/12/20	1	31.75	9	31.76	31.75	-8	5,649	-0.14%
2019/12/19	74	31.40	4	31.40	31.55	70	5,448	1.28%
2019/12/18	22	31.30	0	0.00	31.40	22	5,345	0.41%
2019/12/17	2	30.70	8	30.75	30.70	-6	5,184	-0.12%
2019/12/16	3	30.80	1	30.85	30.85	2	5,103	0.04%
2019/12/13	4	30.25	1	30.45	30.45	3	4,980	0.06%
2019/12/12	1	29.30	0	0.00	29.55	1	4,829	0.02%
2019/12/11	0	0.00	3	29.25	29.25	-3	4,899	-0.06%
2019/12/10	3	29.25	4	29.40	29.30	-1	4,850	-0.02%
2019/12/09	11	30.73	3	30.75	30.75	8	4,738	0.17%
2019/12/04	1	29.50	0	0.00	29.75	1	4,502	0.02%
2019/12/03	8	29.02	2	29.70	29.90	6	4,430	0.14%
2019/12/02	3	28.42	2	28.33	28.35	1	4,264	0.02%
2019/11/29	2	29.15	2	29.30	29.10	0	4,235	0.00%
2019/11/27	2	29.55	2	29.70	29.50	0	4,243	0.00%
2019/11/26	2	29.68	0	0.00	29.60	2	4,207	0.05%
2019/11/25	3	29.70	0	0.00	29.60	3	4,188	0.07%
2019/11/21	6	30.15	0	0.00	29.85	6	4,313	0.14%
2019/11/20	6	30.46	2	30.60	30.40	4	4,381	0.09%
2019/11/18	2	29.48	0	0.00	29.75	2	4,483	0.04%
2019/11/14	2	29.48	7	29.18	29.50	-5	4,530	-0.11%
2019/11/13	3	31.50	7	31.20	30.85	-4	4,419	-0.09%
2019/11/12	1	32.55	0	0.00	32.40	1	4,372	0.02%
2019/11/11	3	32.70	5	32.80	32.70	-2	4,496	-0.04%
2019/11/04	6	32.56	0	0.00	32.55	6	4,700	0.13%
2019/11/01	2	32.90	0	0.00	33.00	2	4,678	0.04%
2019/10/29	3	33.28	0	0.00	33.25	3	4,613	0.07%
2019/10/28	3	33.68	10	33.65	33.60	-7	4,485	-0.16%
2019/10/25	1	33.60	15	33.53	33.50	-14	4,542	-0.31%
2019/10/24	6	33.75	0	0.00	33.85	6	4,536	0.13%
2019/10/23	6	33.50	28	33.69	33.90	-22	4,556	-0.48%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/21	37	33.73	14	33.66	33.60	23	4,619	0.50%
2019/10/18	8	33.13	119	33.12	33.15	-111	4,716	-2.35%	大賣/鉅額交易
2019/10/17	0	0.00	110	33.94	33.95	-110	4,541	-2.42%	大賣/鉅額交易
2019/10/16	3	33.97	83	33.98	33.85	-80	4,544	-1.76%
2019/10/15	7	33.99	82	34.01	33.85	-75	4,557	-1.65%
2019/10/14	0	0.00	86	33.53	34.00	-86	4,540	-1.89%
2019/10/09	3	33.37	1	33.55	33.20	2	4,487	0.04%
2019/10/08	6	33.42	8	33.69	33.80	-2	4,454	-0.04%
2019/10/07	19	32.72	12	32.63	33.30	7	4,426	0.16%
2019/10/04	1	32.80	4	32.30	32.50	-3	4,375	-0.07%
2019/10/03	17	33.00	17	32.98	32.95	0	4,342	0.00%
2019/10/02	24	33.11	23	33.27	33.20	1	4,308	0.02%
2019/10/01	3	33.67	3	33.18	33.10	0	4,232	0.00%
2019/09/27	2	34.95	4	35.01	34.75	-2	4,071	-0.05%
2019/09/26	2	35.00	2	35.25	35.25	0	3,985	0.00%
2019/09/25	2	35.95	1	37.65	36.00	1	3,866	0.03%
2019/09/24	3	38.03	0	0.00	38.05	3	3,689	0.08%
2019/09/23	11	38.75	0	0.00	38.35	11	3,681	0.30%
2019/09/20	3	39.20	0	0.00	39.00	3	3,704	0.08%
2019/09/19	10	39.05	0	0.00	39.05	10	3,685	0.27%
2019/09/18	1	39.55	0	0.00	39.40	1	3,794	0.03%
2019/09/17	6	39.75	2	39.80	39.50	4	3,932	0.10%
2019/09/12	0	0.00	1	38.90	38.80	-1	4,061	-0.02%
2019/09/10	1	38.80	0	0.00	38.50	1	4,256	0.02%
2019/09/04	1	39.80	1	39.25	39.25	0	4,457	0.00%
2019/09/03	2	39.15	22	39.10	39.40	-20	4,526	-0.44%
2019/09/02	0	0.00	10.2	38.75	38.75	-10.2	4,470	-0.23%
2019/08/30	0	0.00	1	38.30	38.10	-1	4,421	-0.02%
2019/08/27	25	38.28	0	0.00	38.10	25	4,431	0.56%
2019/08/23	6	38.20	1	38.25	38.15	5	4,287	0.12%
2019/08/22	9	39.46	3	39.78	39.20	6	4,191	0.14%
2019/08/19	30	41.95	0	0.00	41.40	30	4,031	0.74%
2019/08/16	80	42.04	41	42.10	42.10	39	4,141	0.94%
2019/08/15	1	42.20	0	0.00	42.05	1	4,154	0.02%
2019/08/14	2	42.93	0	0.00	42.50	2	4,120	0.05%
2019/08/13	1	45.35	2	45.45	45.40	-1	4,062	-0.02%
2019/08/12	0	0.00	23	45.80	45.70	-23	3,959	-0.58%
2019/08/05	0.5	45.90	0	0.00	45.85	0.5	4,033	0.01%
2019/08/02	0	46.00	0	0.00	45.90	0	4,040	0.00%
2019/07/29	6	46.41	1	46.55	46.50	5	4,351	0.11%
2019/07/25	0	0.00	2	45.65	45.70	-2	4,338	-0.05%
2019/07/24	2	46.13	1	45.85	46.00	1	4,352	0.02%
2019/07/23	2	47.13	0	0.00	46.80	2	4,290	0.05%
2019/07/22	1	46.90	2	47.10	46.80	-1	4,266	-0.02%
2019/07/19	2	46.28	0	0.00	46.30	2	4,152	0.05%
2019/07/18	0	0.00	5	46.05	45.85	-5	4,170	-0.12%
2019/07/04	0	0.00	5	45.05	45.05	-5	4,961	-0.10%
2019/07/03	0	0.00	3	45.20	45.20	-3	5,084	-0.06%
2019/07/01	5	45.45	0	0.00	45.50	5	5,207	0.10%
2019/06/25	0	0.00	3	46.75	46.75	-3	5,301	-0.06%
2019/06/21	0	0.00	11	46.31	46.40	-11	5,328	-0.21%
2019/06/19	2	45.70	1	45.70	45.80	1	5,252	0.02%
2019/06/18	10	45.85	106	45.90	46.00	-96	5,337	-1.80%	大賣/
2019/06/17	2	45.95	1	45.90	45.85	1	5,770	0.02%
2019/06/14	6	45.53	2	45.48	45.50	4	5,918	0.07%
2019/06/12	0	0.00	5	45.25	44.90	-5	6,029	-0.08%
2019/06/11	0	0.00	1	44.85	45.00	-1	6,142	-0.02%
2019/06/04	0	0.00	1	43.90	43.95	-1	6,114	-0.02%
2019/06/03	3	44.03	0	0.00	43.90	3	6,154	0.05%
2019/05/27	0	0.00	8	43.90	43.90	-8	6,417	-0.12%
2019/05/24	0	0.00	18	43.89	43.80	-18	6,473	-0.28%
2019/05/23	17	44.96	2	44.90	44.05	15	6,541	0.23%
2019/05/22	3	44.63	15	44.35	44.65	-12	6,421	-0.19%
2019/05/21	0	0.00	4	44.13	44.20	-4	6,469	-0.06%
2019/05/20	15	44.12	0	0.00	43.95	15	6,497	0.23%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/14	4	43.74	3	43.70	43.80	1	6,884	0.01%
2019/05/13	108	43.70	0	0.00	43.70	108	7,035	1.53%	大買/鉅額交易
2019/05/09	0	0.00	30	43.70	43.85	-30	7,167	-0.42%
2019/05/08	43	44.05	0	0.00	43.90	43	7,191	0.60%
2019/05/07	17	44.39	1	44.25	44.25	16	7,231	0.22%
2019/05/06	3	44.77	5	44.70	44.40	-2	7,482	-0.03%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/05/02	1	43.80	1	44.10	43.80	0	7,425	0.00%
2019/04/30	1	43.85	0	0.00	43.85	1	7,471	0.01%
2019/04/29	5	44.00	4	43.85	43.85	1	7,515	0.01%
2019/04/24	1	43.80	0	0.00	43.85	1	7,751	0.01%
2019/04/19	1	43.70	2	43.70	43.70	-1	8,131	-0.01%
2019/04/17	22	43.84	0	0.00	43.95	22	8,424	0.26%
2019/04/16	1	43.70	0	0.00	43.70	1	8,758	0.01%
2019/04/15	4	43.70	0	0.00	43.60	4	8,982	0.04%
2019/04/11	5	43.98	2	43.80	44.00	3	9,154	0.03%
2019/04/10	1	44.15	0	0.00	44.15	1	9,091	0.01%
2019/04/09	6	44.29	3	44.20	44.20	3	9,093	0.03%
2019/04/08	6	44.97	0	0.00	44.80	6	9,010	0.07%
2019/04/03	4	45.38	2	45.55	45.70	2	8,951	0.02%
2019/04/02	2	45.55	0	0.00	45.55	2	9,222	0.02%
2019/03/28	5	45.02	0	0.00	44.95	5	9,955	0.05%
2019/03/27	8	46.36	1	45.80	45.55	7	9,886	0.07%
2019/03/22	0	0.00	2	46.23	46.15	-2	9,617	-0.02%
2019/03/21	1	48.00	4	47.09	46.80	-3	9,505	-0.03%
2019/03/20	5	46.55	6	46.93	47.25	-1	9,335	-0.01%
2019/03/19	0	0.00	3	45.28	45.30	-3	8,875	-0.03%
2019/03/18	0	0.00	4	44.30	44.65	-4	8,758	-0.05%
2019/03/15	0	0.00	1	43.20	43.90	-1	8,722	-0.01%
2019/03/14	1	43.25	0	0.00	43.40	1	8,673	0.01%
2019/03/13	1	43.20	0	0.00	43.15	1	8,653	0.01%
2019/03/12	0	0.00	1	43.80	43.50	-1	8,700	-0.01%
2019/03/08	0	0.00	1	43.85	43.85	-1	8,866	-0.01%
2019/03/07	0	0.00	6	43.90	43.50	-6	9,100	-0.07%
2019/03/06	1	44.00	0	0.00	43.85	1	9,303	0.01%
2019/03/05	1	44.10	0	0.00	44.10	1	9,506	0.01%
2019/03/04	6	44.75	0	0.00	44.70	6	9,893	0.06%
2019/02/26	4	44.25	1	44.00	44.00	3	10,566	0.03%
2019/02/25	1	43.95	3	43.85	43.85	-2	10,606	-0.02%
2019/02/22	2	43.60	1	43.65	43.60	1	10,647	0.01%
2019/02/21	1	43.95	0.1	43.80	43.80	0.9	10,561	0.01%
2019/02/19	1	43.85	0	0.00	43.85	1	10,492	0.01%
2019/02/13	1	45.55	2	45.30	45.65	-1	10,803	-0.01%
2019/02/12	3	45.15	0	0.00	45.55	3	10,689	0.03%
2019/01/28	2	43.75	3	44.05	43.85	-1	10,508	-0.01%
2019/01/25	2	43.85	2	44.50	43.85	0	10,632	0.00%
2019/01/24	3	45.53	0	0.00	45.50	3	10,507	0.03%
2019/01/22	2	46.20	2	45.70	45.70	0	10,682	0.00%
2019/01/21	1	47.10	1	46.65	46.65	0	10,850	0.00%
2019/01/17	2	46.63	12	46.85	46.10	-10	11,343	-0.09%
2019/01/16	2	47.15	1	46.90	46.80	1	11,832	0.01%
2019/01/15	11	48.09	0	0.00	48.00	11	11,916	0.09%
2019/01/14	1	47.00	1	47.60	47.55	0	12,217	0.00%
2019/01/11	1	47.10	1	47.65	47.55	0	12,817	0.00%
2019/01/10	3	47.15	13	47.42	46.75	-10	13,226	-0.08%
2019/01/09	12	46.87	11	47.02	47.20	1	13,256	0.01%
2019/01/08	1	46.00	3	46.25	46.80	-2	13,112	-0.02%
2019/01/07	11	44.38	3	44.87	45.00	8	12,778	0.06%
2019/01/03	0	0.00	12	43.04	43.30	-12	12,793	-0.09%
2018/12/25	2	41.55	4	41.68	41.85	-2	14,400	-0.01%
2018/12/24	16	42.51	6	43.55	42.00	10	14,374	0.07%
2018/12/22	5	43.58	0	0.00	43.35	5	14,453	0.03%
2018/12/21	2	43.68	1	43.25	42.85	1	14,682	0.01%
2018/12/12	0	0.00	1	42.20	42.20	-1	17,083	-0.01%
2018/12/11	1	42.05	1	42.40	42.05	0	17,110	0.00%
2018/12/07	1	41.80	0	0.00	42.00	1	17,289	0.01%
2018/12/04	0	0.00	1	43.05	43.05	-1	17,561	-0.01%
2018/12/03	1	43.30	2	43.35	43.50	-1	17,574	-0.01%
2018/11/29	3	44.27	3	43.25	42.85	0	17,471	0.00%
2018/11/28	0	0.00	2	41.60	42.00	-2	17,670	-0.01%
2018/11/27	6	41.30	23	41.47	42.05	-17	17,497	-0.10%
2018/11/26	12	42.58	5	42.28	43.00	7	17,106	0.04%
2018/11/23	16	43.20	0	0.00	42.95	16	16,518	0.10%
2018/11/22	1	43.70	0	0.00	42.80	1	16,619	0.01%
2018/11/15	5	44.79	5	45.17	44.85	0	17,387	0.00%
2018/11/14	17	45.78	17	45.66	45.10	0	17,459	0.00%
2018/11/13	10	45.45	0	0.00	45.45	10	17,434	0.06%
2018/11/12	1	45.80	0	0.00	43.95	1	17,616	0.01%
2018/11/09	25	45.97	15	45.95	45.80	10	17,949	0.06%
2018/11/02	1	45.45	21	46.10	45.35	-20	19,466	-0.10%
2018/11/01	19	44.81	1	44.80	44.90	18	19,434	0.09%
2018/10/31	11	43.95	11	43.70	43.40	0	19,750	0.00%
2018/10/30	2	42.95	0	43.15	43.15	2	19,967	0.01%
2018/10/29	0	0.00	2	43.60	43.25	-2	19,877	-0.01%
2018/10/26	22	44.52	23.1	44.20	43.30	-1.1	19,683	-0.01%
2018/10/25	7	44.13	10.1	44.02	43.20	-3.1	19,475	-0.02%
2018/10/24	48	48.83	46.2	47.93	46.95	1.8	19,131	0.01%
2018/10/23	15	51.33	20	50.74	50.90	-5	18,589	-0.03%
2018/10/22	26	52.25	22	51.97	51.30	4	18,459	0.02%
2018/10/19	45	49.90	47	50.43	51.30	-2	18,041	-0.01%
2018/10/18	3	47.57	81	47.24	48.60	-78	17,362	-0.45%
2018/10/17	12	47.92	13	46.69	46.00	-1	16,799	-0.01%
2018/10/16	30	48.01	30	48.01	47.80	0	16,704	0.00%
2018/10/15	12	48.24	12.1	47.34	47.30	-0.1	16,678	0.00%
2018/10/12	0	0.00	9	46.07	47.05	-9	16,635	-0.05%
2018/10/11	4	46.21	1	46.30	45.25	3	16,853	0.02%
2018/10/09	41	47.99	41	48.76	50.20	0	16,566	0.00%
2018/10/08	10	49.65	0	0.00	49.00	10	16,293	0.06%
2018/10/05	20	50.25	35.1	49.85	50.60	-15.1	16,074	-0.09%
2018/10/04	6	50.88	5.5	51.00	51.30	0.5	15,838	0.00%
2018/10/03	44.6	52.15	43	50.04	49.00	1.6	15,498	0.01%
2018/10/01	26	52.53	33	52.77	53.10	-7	14,804	-0.05%
2018/09/28	16	53.94	21	53.79	53.50	-5	14,574	-0.03%
2018/09/27	7	51.63	20	53.56	54.80	-13	14,303	-0.09%
2018/09/26	14	53.17	15	51.85	52.00	-1	14,006	-0.01%
2018/09/25	22	54.55	20.4	53.98	54.00	1.6	13,820	0.01%
2018/09/21	23	52.53	9	53.23	53.20	14	13,491	0.10%
2018/09/20	7	50.79	8	52.29	52.50	-1	13,152	-0.01%
2018/09/19	1.2	48.71	4	48.64	50.30	-2.8	12,459	-0.02%
2018/09/18	0	0.00	3	46.05	46.60	-3	11,924	-0.03%
2018/09/17	0	0.00	3	44.20	44.80	-3	11,743	-0.03%
2018/09/14	5	44.34	0	0.00	44.15	5	11,835	0.04%
2018/09/13	21	44.50	1	44.60	44.50	20	11,874	0.17%
2018/09/12	4	44.53	2	44.75	44.40	2	11,834	0.02%
2018/09/04	0	0.00	5	43.06	43.25	-5	12,711	-0.04%
2018/09/03	0	0.00	27	43.56	43.00	-27	12,843	-0.21%
2018/08/28	1	46.90	0	0.00	47.00	1	13,420	0.01%
2018/08/24	4	45.58	1	45.70	45.50	3	14,879	0.02%
2018/08/23	1	48.80	1	49.40	49.10	0	14,732	0.00%
2018/08/22	3	49.58	3	49.83	49.00	0	14,544	0.00%
2018/08/20	6	48.30	2	48.00	48.35	4	14,206	0.03%
2018/08/17	1	48.45	1	48.10	47.70	0	14,116	0.00%
2018/08/16	0	0.00	10	47.74	47.55	-10	14,007	-0.07%
2018/08/15	5	48.55	0	0.00	48.65	5	13,820	0.04%
2018/08/14	23	46.07	6	47.76	48.60	17	13,596	0.13%
2018/08/13	92	44.45	4	43.80	44.20	88	12,965	0.68%
2018/08/10	10	43.45	10	44.55	44.45	0	12,769	0.00%
2018/08/08	6	43.97	2	42.60	42.30	4	12,499	0.03%
2018/08/07	2	42.85	0	0.00	42.55	2	12,519	0.02%
2018/08/06	82	39.96	42	41.66	43.20	40	12,948	0.31%
2018/08/03	3	39.97	8	40.09	39.90	-5	12,645	-0.04%
2018/07/27	3	38.95	0	0.00	38.20	3	13,018	0.02%
2018/07/26	0	0.00	1	38.60	38.60	-1	13,125	-0.01%
2018/07/25	0	0.00	6	38.16	38.05	-6	13,286	-0.05%
2018/07/23	0	0.00	1	36.45	36.60	-1	13,824	-0.01%
2018/07/20	28	37.47	30	37.58	37.00	-2	14,122	-0.01%
2018/07/19	1	39.45	0	0.00	38.40	1	14,329	0.01%
2018/07/17	10	38.89	0.5	38.60	38.75	9.5	15,220	0.06%
2018/07/13	1	37.00	3	36.93	36.70	-2	15,513	-0.01%
2018/07/11	0	0.00	10	36.65	36.60	-10	15,762	-0.06%
2018/07/06	10	36.00	0	0.00	36.05	10	16,078	0.06%
2018/07/05	10	36.50	1	36.10	36.05	9	16,341	0.06%
2018/07/04	2	36.70	3	36.13	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	1	35.75	35.75	-1	17,135	-0.01%
2018/07/02	1	36.35	1	36.95	36.40	0	17,310	0.00%
2018/06/29	2	36.23	1	36.45	36.25	1	17,751	0.01%
2018/06/27	2	36.95	1	36.60	37.10	1	18,199	0.01%
2018/06/25	0	0.00	6	36.52	36.50	-6	18,113	-0.03%
2018/06/22	5	37.68	32	37.94	37.60	-27	18,084	-0.15%
2018/06/21	6	39.03	0	0.00	38.80	6	18,300	0.03%
2018/06/20	7	39.28	7	39.11	38.60	0	18,450	0.00%
2018/06/19	0	0.00	2	40.85	39.75	-2	18,457	-0.01%
2018/06/15	4	39.55	3	39.77	40.00	1	18,233	0.01%
2018/06/14	4	39.28	7	38.78	38.20	-3	17,948	-0.02%
2018/06/13	0	0.00	1	38.80	38.90	-1	17,594	-0.01%
2018/06/12	13	37.27	1	37.25	37.65	12	17,398	0.07%
2018/06/11	58	37.01	2	36.90	36.85	56	17,491	0.32%
2018/06/08	9	38.98	11	38.82	37.95	-2	17,661	-0.01%
2018/06/07	0	0.00	8	38.11	37.85	-8	17,384	-0.05%
2018/06/06	1	37.95	1	38.15	38.00	0	17,431	0.00%
2018/06/05	29	37.40	27	37.23	37.50	2	17,499	0.01%
2018/06/04	22	37.83	16	37.18	37.60	6	17,321	0.03%
2018/06/01	51	34.29	24	34.80	35.70	27	16,652	0.16%
2018/05/31	1	32.50	1	32.70	32.50	0	16,198	0.00%
2018/05/30	1	32.25	0	0.00	32.30	1	16,880	0.01%
2018/05/29	6	32.25	0	0.00	32.75	6	17,850	0.03%
2018/05/28	0	0.00	4	32.09	31.90	-4	18,877	-0.02%
2018/05/25	2	32.30	2	32.43	32.10	0	18,965	0.00%
2018/05/23	4	32.21	0	0.00	32.55	4	19,353	0.02%
2018/05/22	6	33.57	2	32.70	32.60	4	19,394	0.02%
2018/05/21	0	0.00	1	34.00	33.50	-1	19,442	-0.01%
2018/05/18	2	34.05	1	34.25	33.60	1	19,370	0.01%
2018/05/17	3	33.95	2	34.30	33.85	1	19,265	0.01%
2018/05/16	7	33.96	48	33.94	33.80	-41	19,165	-0.21%
2018/05/15	2	34.00	6	34.42	34.00	-4	19,094	-0.02%
2018/05/14	10	34.07	0	0.00	33.35	10	18,926	0.05%
2018/05/11	46	34.48	1	34.50	34.80	45	18,371	0.24%
2018/05/10	4	33.90	0	0.00	34.10	4	18,209	0.02%
2018/05/09	0	0.00	7	33.81	33.90	-7	18,001	-0.04%
2018/05/08	6	32.89	4	33.45	33.50	2	17,997	0.01%
2018/05/07	2	33.15	2	33.70	33.25	0	17,972	0.00%
2018/05/04	3	31.95	1	32.05	32.25	2	17,775	0.01%
2018/04/30	11	33.30	22	34.35	34.00	-11	17,715	-0.06%
2018/04/27	1	31.70	3	32.55	32.80	-2	17,368	-0.01%
2018/04/26	12	31.47	0	0.00	31.75	12	17,300	0.07%
2018/04/25	0	0.00	113	32.07	32.40	-113	17,058	-0.66%	大賣/鉅額交易
2018/04/24	118	31.97	4	32.05	31.35	114	16,798	0.68%	大買/鉅額交易
2018/04/23	37	34.77	33	34.64	34.75	4	16,371	0.02%
2018/04/20	4	33.25	2	32.75	32.70	2	15,968	0.01%
2018/04/19	0	0.00	1	33.55	33.20	-1	15,831	-0.01%
2018/04/17	1	30.40	0	0.00	30.05	1	15,607	0.01%
2018/04/13	0	0.00	1	31.65	31.35	-1	16,144	-0.01%
2018/04/12	15	31.68	16	31.91	31.75	-1	16,733	-0.01%
2018/04/11	1	32.15	9	32.14	32.40	-8	17,304	-0.05%
2018/04/10	14	31.67	83	32.96	31.60	-69	17,095	-0.40%
2018/04/09	17	32.14	207	32.35	32.50	-190	16,695	-1.14%	大賣/鉅額交易
2018/04/03	2	30.63	63	31.19	30.45	-61	16,402	-0.37%
2018/04/02	11	30.54	15	31.05	30.65	-4	16,248	-0.02%
2018/03/31	0	0.00	6	30.25	29.70	-6	15,958	-0.04%
2018/03/30	0	0.00	5	29.01	29.00	-5	15,797	-0.03%
2018/03/29	11	27.59	0	0.00	27.85	11	15,592	0.07%
2018/03/28	1	27.80	0	0.00	27.70	1	15,615	0.01%
2018/03/27	0	0.00	2	28.05	28.30	-2	15,603	-0.01%
2018/03/26	1	26.80	0	0.00	26.80	1	15,503	0.01%
2018/03/23	13	28.00	13	28.15	28.25	0	15,275	0.00%
2018/03/22	10	29.05	11	28.94	29.05	-1	15,103	-0.01%
2018/03/21	1	28.50	0	0.00	28.50	1	14,990	0.01%
2018/03/19	0	0.00	20	28.60	28.50	-20	14,709	-0.14%
2018/03/16	10	29.40	12	29.08	28.90	-2	14,564	-0.01%
2018/03/15	3	29.73	0	0.00	29.40	3	14,478	0.02%
2018/03/14	22	29.12	25	29.45	29.75	-3	14,263	-0.02%
2018/03/13	20	28.25	10	28.50	28.45	10	13,827	0.07%
2018/03/12	12	27.85	2	27.65	28.80	10	13,710	0.07%
2018/03/09	4	27.56	1	27.70	27.50	3	13,492	0.02%
2018/03/08	0	0.00	1	28.50	28.60	-1	13,144	-0.01%
2018/03/07	10	28.68	5	28.42	27.95	5	12,914	0.04%
2018/03/06	46	28.78	4	29.60	28.80	42	12,618	0.33%
2018/03/05	338	29.98	78	29.64	29.40	260	12,248	2.12%	大買/鉅額交易
2018/03/02	36	28.52	36	29.13	28.80	0	11,497	0.00%
2018/03/01	19	26.12	321.3	25.49	27.70	-302.3	10,438	-2.90%	大賣/鉅額交易
2018/02/27	1	25.45	2	25.08	25.20	-1	9,336	-0.01%
2018/02/26	111	25.30	21	25.21	25.35	90	9,170	0.98%	大買/
2018/02/23	0	0.00	9	25.35	25.00	-9	8,916	-0.10%
2018/02/22	215	24.60	32	24.60	24.50	183	8,601	2.13%	大買/鉅額交易
2018/02/21	14	24.10	3	24.00	24.50	11	8,393	0.13%
2018/02/12	0	0.00	5	22.50	22.30	-5	8,095	-0.06%
2018/02/09	1	21.95	1	21.80	21.95	0	8,075	0.00%
2018/02/08	0	0.00	2	22.10	22.50	-2	8,076	-0.02%
2018/02/07	5	22.20	0	0.00	22.00	5	8,097	0.06%
2018/02/05	1	23.10	0	0.00	23.05	1	7,867	0.01%
2018/02/01	28	23.87	2	23.80	23.75	26	7,852	0.33%
2018/01/31	5	23.89	0	0.00	24.40	5	7,812	0.06%
2018/01/29	3	24.10	0	0.00	24.35	3	7,678	0.04%
2018/01/23	0	0.00	4.4	23.46	22.85	-4.4	8,008	-0.06%
2018/01/22	7	23.76	0.1	23.50	23.55	6.9	7,906	0.09%
2018/01/19	9	24.17	2	24.00	24.35	7	7,803	0.09%
2018/01/18	0	0.00	0.1	23.75	23.85	-0.1	7,725	0.00%
2018/01/16	5	25.05	13	25.07	24.75	-8	7,543	-0.11%
2018/01/15	0	0.00	340	24.50	24.90	-340	7,515	-4.52%	大賣/鉅額交易
2018/01/12	0	0.00	8	25.14	24.90	-8	7,532	-0.11%
2018/01/11	2	25.70	1	25.45	25.20	1	7,472	0.01%
2018/01/10	3	25.68	9	25.79	25.30	-6	7,221	-0.08%
2018/01/09	12	24.82	4.1	25.78	24.80	7.9	6,780	0.12%
2018/01/08	22	24.74	22.1	25.07	24.85	-0.1	6,332	0.00%
2018/01/05	0	0.00	19	23.25	23.50	-19	5,586	-0.34%
2018/01/04	6	21.50	0	0.00	21.50	6	4,821	0.12%
2018/01/03	0.1	21.80	0	0.00	21.90	0.1	4,714	0.00%
2018/01/02	1	21.85	8	22.44	22.00	-7	4,589	-0.15%

〈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

元大-樹林券商分點個股進出
元大-樹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

元大-樹林 券商分點個股進出 元大-樹林 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

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析