大成鋼 (2027)-永豐金-市政券商分點個股進出

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
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/04/29	1.4	37.00	1.3	36.98	37.25	0.1	6,371	0.00%
2024/04/26	1.1	36.65	3.1	36.65	36.65	-2	6,315	-0.03%
2024/04/25	2.2	36.73	1	36.90	36.65	1.2	6,293	0.02%
2024/04/24	4.5	37.25	3	37.42	37.10	1.5	6,260	0.02%
2024/04/23	5	37.85	10	37.65	37.80	-5	6,238	-0.08%
2024/04/22	30	37.94	57.2	37.99	37.60	-27.2	6,242	-0.44%
2024/04/19	17.5	37.77	24.3	37.73	37.70	-6.8	6,156	-0.11%
2024/04/18	90	38.20	49.3	38.04	37.80	40.7	5,910	0.69%
2024/04/17	2	36.95	5.5	37.12	36.95	-3.5	5,460	-0.06%
2024/04/16	67	36.80	21.5	36.70	36.70	45.5	5,459	0.83%
2024/04/15	5.3	37.06	42.1	36.82	36.70	-36.8	5,378	-0.68%
2024/04/12	11.3	36.54	37	36.57	36.50	-25.7	5,281	-0.49%
2024/04/11	2.5	36.70	0.4	36.70	36.65	2	5,268	0.04%
2024/04/10	5.1	37.42	1.1	37.19	37.00	4	5,292	0.08%
2024/04/09	8.2	37.56	13.8	37.33	37.50	-5.6	5,222	-0.11%
2024/04/08	2.3	36.59	4	36.61	36.60	-1.8	5,021	-0.04%
2024/04/03	14.7	36.48	1	36.10	36.10	13.7	5,001	0.27%
2024/04/02	2.9	36.25	2	36.13	36.10	0.9	4,885	0.02%
2024/04/01	1.1	36.40	10	36.60	36.40	-9	4,908	-0.18%
2024/03/29	6.1	36.56	4	36.63	36.50	2.1	4,878	0.04%
2024/03/28	3.4	37.11	11.2	37.07	37.10	-7.8	4,763	-0.16%
2024/03/27	7.5	36.54	12.1	36.29	36.65	-4.6	4,780	-0.10%
2024/03/26	4.3	36.28	0	0.00	36.45	4.3	4,921	0.09%
2024/03/25	1.1	36.57	25	36.61	36.70	-23.9	5,151	-0.46%
2024/03/22	15.5	37.28	6.2	37.18	37.10	9.3	5,369	0.17%
2024/03/21	0	0.00	16	37.03	37.15	-16	5,672	-0.28%
2024/03/20	1	36.70	1.3	36.61	36.40	-0.3	6,326	0.00%
2024/03/19	2	36.30	6.2	36.50	36.30	-4.2	6,232	-0.07%
2024/03/18	12.8	35.90	10	35.97	35.90	2.8	6,169	0.05%
2024/03/15	6	35.88	9	35.95	36.30	-3	6,167	-0.05%
2024/03/14	12.1	36.55	12.2	36.29	36.30	0	6,131	0.00%
2024/03/13	8.1	35.71	10.6	35.59	35.70	-2.5	6,124	-0.04%
2024/03/12	6	36.11	2	36.06	36.20	4	6,083	0.07%
2024/03/11	3	35.53	1.5	35.47	35.60	1.5	6,087	0.02%
2024/03/08	9.1	35.49	5.5	35.54	35.45	3.6	6,111	0.06%
2024/03/07	7.7	35.76	3.4	35.78	35.85	4.3	6,149	0.07%
2024/03/06	3.1	36.20	5.4	36.27	36.05	-2.3	6,233	-0.04%
2024/03/05	4.3	35.94	0.6	36.00	36.00	3.7	6,241	0.06%
2024/03/04	5.1	35.93	2	35.95	35.85	3.1	6,250	0.05%
2024/03/01	0	0.00	68	36.10	36.05	-68	6,279	-1.08%
2024/02/29	6.1	35.83	1	35.85	35.90	5.1	6,305	0.08%
2024/02/27	7.1	35.87	2	35.80	35.80	5.1	6,304	0.08%
2024/02/26	3.2	36.21	0	36.30	36.15	3.2	6,298	0.05%
2024/02/23	8	36.39	10	36.25	36.20	-2	6,355	-0.03%
2024/02/22	3	36.37	2.2	36.35	36.45	0.8	6,445	0.01%
2024/02/21	3	36.38	1	36.45	36.30	2	6,463	0.03%
2024/02/20	9.1	36.50	4.2	36.61	36.40	4.9	6,548	0.07%
2024/02/19	5	36.61	8.5	36.67	36.75	-3.5	6,756	-0.05%
2024/02/16	4	36.21	7	36.21	36.30	-3	6,801	-0.04%
2024/02/15	50.3	35.92	0	0.00	36.20	50.3	6,797	0.74%
2024/02/05	7.8	36.45	0.3	36.53	36.35	7.5	6,770	0.11%
2024/02/02	5	36.80	4	36.83	36.80	1	6,742	0.01%
2024/02/01	4	36.94	1.3	37.15	37.00	2.7	6,764	0.04%
2024/01/31	2	36.98	3.1	37.00	37.10	-1.1	6,760	-0.02%
2024/01/30	5	36.96	2	36.95	36.95	3	6,760	0.04%
2024/01/29	1.1	37.35	0	0.00	37.40	1.1	6,774	0.02%
2024/01/26	0.3	37.20	2.2	37.26	37.30	-1.9	6,815	-0.03%
2024/01/25	2	37.15	6	37.18	37.20	-4	6,835	-0.06%
2024/01/24	3	37.38	3	37.47	37.25	0	6,855	0.00%
2024/01/23	6	36.97	5	37.06	37.00	1	6,875	0.01%
2024/01/22	1.1	36.65	4.5	36.76	36.70	-3.4	6,892	-0.05%
2024/01/19	9	36.59	2	36.55	36.60	7	6,889	0.10%
2024/01/18	5	36.60	2	36.58	36.60	3	6,886	0.04%
2024/01/17	7.6	36.92	2	36.50	36.50	5.6	6,886	0.08%
2024/01/16	4.6	37.19	1	37.10	37.05	3.6	6,790	0.05%
2024/01/15	2	37.40	0	0.00	37.40	2	6,745	0.03%
2024/01/12	1	37.55	0	0.00	37.50	1	6,772	0.01%
2024/01/11	18.4	37.46	9.8	37.48	37.40	8.6	6,788	0.13%
2024/01/10	10.2	37.74	9.5	37.52	37.50	0.7	6,933	0.01%
2024/01/09	10	38.58	2.4	38.44	38.30	7.6	6,862	0.11%
2024/01/08	2	38.93	0	0.00	38.95	2	6,838	0.03%
2024/01/05	5.2	38.98	3	38.95	39.00	2.2	6,857	0.03%
2024/01/04	11.1	38.88	0.3	39.15	39.10	10.9	6,870	0.16%
2024/01/03	10	39.31	6	39.29	39.25	4	6,890	0.06%
2024/01/02	5.4	39.61	7.9	39.59	39.65	-2.5	6,866	-0.04%
2023/12/29	1	39.45	13	39.48	39.60	-12	6,809	-0.18%
2023/12/28	6	39.32	1.1	39.40	39.50	4.9	6,803	0.07%
2023/12/27	4.1	39.19	9	39.33	39.35	-4.9	6,814	-0.07%
2023/12/26	2	39.65	9	39.39	39.50	-7	6,754	-0.10%
2023/12/25	14.6	39.77	30.2	39.76	39.45	-15.6	6,760	-0.23%
2023/12/22	11	39.32	1.2	39.32	39.20	9.8	6,693	0.15%
2023/12/21	12.3	39.41	1	39.70	39.35	11.3	6,577	0.17%
2023/12/20	14.6	39.78	11.9	39.86	39.70	2.7	6,433	0.04%
2023/12/19	11.4	39.25	10.4	39.59	39.70	1	6,198	0.02%
2023/12/18	13.6	39.91	9.9	39.96	39.75	3.6	5,956	0.06%
2023/12/15	190	39.85	187.1	39.96	39.55	2.8	5,561	0.05%	大買/大賣/
2023/12/14	1.1	38.36	16.1	38.43	38.20	-15	4,839	-0.31%
2023/12/13	4.3	38.12	7	38.25	38.00	-2.8	5,071	-0.05%
2023/12/12	8.8	38.36	11	38.40	38.35	-2.2	5,345	-0.04%
2023/12/11	0	0.00	4	38.55	38.40	-4	5,332	-0.08%
2023/12/08	5.8	38.49	11	38.41	38.40	-5.2	5,310	-0.10%
2023/12/07	14.8	38.92	2	38.95	38.80	12.8	5,187	0.25%
2023/12/06	7.1	39.10	5	39.05	39.15	2.1	5,176	0.04%
2023/12/05	1.3	38.90	11	39.09	38.95	-9.7	5,154	-0.19%
2023/12/04	3.1	38.79	23.4	39.21	39.25	-20.3	5,231	-0.39%
2023/12/01	3	38.97	10.1	38.91	38.85	-7.1	5,216	-0.14%
2023/11/30	2.8	38.42	1	38.36	38.65	1.8	5,124	0.03%
2023/11/29	3.5	38.46	6.1	38.53	38.50	-2.6	5,235	-0.05%
2023/11/28	7.2	38.60	25	38.56	38.65	-17.8	5,256	-0.34%
2023/11/27	10.1	38.23	8	38.11	38.10	2.1	5,263	0.04%
2023/11/24	17.2	38.51	14	38.47	38.35	3.2	5,258	0.06%
2023/11/22	7	38.57	10	38.60	38.60	-3	5,234	-0.06%
2023/11/21	8.5	38.42	11.3	38.46	38.50	-2.7	5,185	-0.05%
2023/11/20	18.8	38.03	4.3	38.03	38.05	14.5	5,091	0.29%
2023/11/17	7.1	38.21	16	38.13	38.10	-8.9	5,070	-0.18%
2023/11/16	33.6	38.07	16.5	38.03	38.15	17.1	5,020	0.34%
2023/11/15	0.2	36.80	21.5	37.06	37.05	-21.4	4,845	-0.44%
2023/11/14	8.5	36.37	3.2	36.45	36.50	5.4	4,922	0.11%
2023/11/13	7.2	36.63	6.2	36.73	36.60	1	4,976	0.02%
2023/11/10	11	37.25	1	37.25	37.00	10	5,138	0.19%
2023/11/09	1.4	37.34	0.4	37.30	37.30	1	5,274	0.02%
2023/11/08	0	0.00	1	37.25	37.20	-1	5,457	-0.02%
2023/11/07	6	36.98	5	37.30	37.30	1	5,589	0.02%
2023/11/06	0	0.00	6.1	37.17	37.15	-6.1	5,629	-0.11%
2023/11/03	2.6	37.24	14	37.36	37.30	-11.4	5,708	-0.20%
2023/11/02	7.3	36.98	0	36.90	36.95	7.3	5,721	0.13%
2023/11/01	1.4	36.95	1	37.05	36.65	0.4	5,768	0.01%
2023/10/31	7.4	37.15	10	37.08	37.05	-2.6	5,851	-0.04%
2023/10/30	1.4	37.07	2	37.00	37.10	-0.6	6,064	-0.01%
2023/10/24	10	36.25	10	36.45	36.45	0	7,838	0.00%
2023/10/23	0	0.00	4	36.16	36.40	-4	8,190	-0.05%
2023/10/20	2	36.25	0	0.00	36.15	2	8,419	0.02%
2023/10/19	0.2	36.85	0	0.00	36.80	0.2	8,595	0.00%
2023/10/18	0.2	37.20	6	37.15	36.65	-5.8	8,901	-0.07%
2023/10/17	0	0.00	2	37.33	37.20	-2	9,190	-0.02%
2023/10/13	1	37.30	3.1	37.45	37.50	-2.1	9,418	-0.02%
2023/10/11	0	37.10	13	37.22	37.35	-13	9,524	-0.14%
2023/10/05	0	0.00	0	36.65	36.65	0	9,569	0.00%
2023/10/03	18	36.21	0	0.00	36.15	18	9,588	0.19%
2023/10/02	2	36.65	0	0.00	36.65	2	9,602	0.02%
2023/09/27	0.1	37.10	1	36.90	36.95	-1	9,641	-0.01%
2023/09/22	0.4	37.70	3.2	37.95	38.15	-2.8	9,667	-0.03%
2023/09/21	0.1	38.25	9	38.03	37.95	-8.9	9,652	-0.09%
2023/09/20	0.2	38.50	4	38.56	38.40	-3.8	9,623	-0.04%
2023/09/19	1	38.70	8.2	38.28	38.40	-7.2	9,625	-0.07%
2023/09/18	20	38.82	18.4	38.80	38.70	1.6	9,616	0.02%
2023/09/15	16	38.15	12.4	37.83	38.50	3.7	9,394	0.04%
2023/09/14	0	0.00	11	36.52	36.75	-11	9,158	-0.12%
2023/09/13	0	0.00	2	36.25	36.40	-2	9,235	-0.02%
2023/09/12	1	36.20	0	36.30	36.20	1	9,426	0.01%
2023/09/11	0	0.00	2	36.08	36.05	-2	9,635	-0.02%
2023/09/08	2.2	35.75	1.6	35.97	36.10	0.6	9,678	0.01%
2023/09/07	23.8	35.85	0	0.00	35.75	23.8	9,781	0.24%
2023/09/06	1.6	36.59	17	36.76	36.45	-15.4	9,722	-0.16%
2023/09/05	2.2	37.30	1.2	37.24	37.25	1.1	9,727	0.01%
2023/09/04	7.7	36.93	10	36.90	37.20	-2.4	9,828	-0.02%
2023/08/31	1	36.30	15	36.43	36.30	-14	9,783	-0.14%
2023/08/30	0	0.00	35	36.00	36.25	-35	10,015	-0.35%
2023/08/29	10.2	35.63	4	35.65	35.75	6.2	10,067	0.06%
2023/08/28	0.2	36.00	0	0.00	35.90	0.2	10,061	0.00%
2023/08/24	1	35.85	0.4	36.00	35.95	0.6	10,120	0.01%
2023/08/23	11	35.95	2	36.10	35.95	9	10,120	0.09%
2023/08/22	10	35.92	0	0.00	35.90	10	10,143	0.10%
2023/08/21	2.8	36.48	0	0.00	36.30	2.8	10,124	0.03%
2023/08/18	2	37.25	4	36.90	37.00	-2	10,110	-0.02%
2023/08/17	14	36.32	0	0.00	36.45	14	10,050	0.14%
2023/08/16	9.8	36.01	7	36.23	36.30	2.8	10,040	0.03%
2023/08/15	2.2	37.02	0	0.00	37.00	2.2	9,926	0.02%
2023/08/14	19.4	37.65	44.6	37.88	37.75	-25.2	9,799	-0.26%
2023/08/11	9.2	39.13	0	0.00	39.45	9.2	9,620	0.10%
2023/08/10	2.5	39.61	0	0.00	39.80	2.5	9,544	0.03%
2023/08/09	19	39.88	10	39.90	40.05	9	9,515	0.09%
2023/08/08	22	40.18	0	0.00	40.40	22	9,482	0.23%
2023/08/07	3.3	40.41	0	0.00	40.50	3.3	9,485	0.03%
2023/08/04	1.7	40.17	10	40.25	40.45	-8.3	9,448	-0.09%
2023/08/02	4.1	40.26	5	40.80	40.15	-0.9	9,483	-0.01%
2023/08/01	6.8	39.48	1	39.45	39.40	5.8	9,383	0.06%
2023/07/31	6.1	39.28	0	0.00	39.50	6.1	9,346	0.07%
2023/07/28	42.2	39.96	10.9	39.96	39.95	31.4	9,096	0.35%
2023/07/27	5	49.60	30.2	49.47	49.90	-25.2	8,302	-0.30%
2023/07/26	3	49.05	4.3	48.98	48.90	-1.3	7,702	-0.02%
2023/07/24	2	48.40	4	48.75	48.80	-2	7,187	-0.03%
2023/07/21	0.1	48.50	0	0.00	48.70	0.1	7,075	0.00%
2023/07/20	6	49.35	25	48.74	49.45	-19	6,883	-0.28%
2023/07/18	0	0.00	3	47.77	47.95	-3	6,483	-0.05%
2023/07/17	0	0.00	1	47.90	48.00	-1	6,400	-0.02%
2023/07/14	3	47.95	0	0.00	47.75	3	6,419	0.05%
2023/07/13	2	47.40	0	0.00	47.45	2	6,444	0.03%
2023/07/11	0	0.00	2.1	47.10	47.20	-2.1	6,483	-0.03%
2023/07/10	7	47.10	0.8	47.40	47.10	6.2	6,561	0.10%
2023/07/07	6.2	47.03	2	47.05	47.15	4.2	6,701	0.06%
2023/07/06	7.3	47.53	2	47.80	47.50	5.3	6,724	0.08%
2023/07/05	1	48.05	0	0.00	48.05	1	6,681	0.01%
2023/07/04	41.8	48.12	6	48.20	48.20	35.8	6,685	0.53%
2023/07/03	27.2	47.99	1	47.80	47.95	26.2	6,792	0.39%
2023/06/30	2	47.38	0	0.00	47.40	2	6,819	0.03%
2023/06/29	7	47.26	0	0.00	47.35	7	6,857	0.10%
2023/06/28	6	47.55	2	47.53	47.55	4	6,852	0.06%
2023/06/27	3	47.60	11	48.05	47.45	-8	6,872	-0.12%
2023/06/26	3	47.60	0	0.00	47.60	3	6,845	0.04%
2023/06/21	0	47.30	0	0.00	47.30	0	6,845	0.00%
2023/06/20	16.1	47.36	4	47.43	47.50	12.1	6,847	0.18%
2023/06/19	3.5	48.06	2	47.85	47.90	1.5	6,836	0.02%
2023/06/16	7.9	48.37	4.2	48.35	48.35	3.6	6,840	0.05%
2023/06/15	2	47.95	2	47.48	47.95	0	6,728	0.00%
2023/06/14	0	0.00	1	46.95	47.00	-1	6,682	-0.01%
2023/06/13	5.7	46.42	1	46.65	46.40	4.7	6,970	0.07%
2023/06/12	6	47.05	13	47.02	46.95	-7	7,263	-0.10%
2023/06/09	4	47.05	2	47.10	47.40	2	8,323	0.02%
2023/06/08	2	47.33	10	47.43	47.25	-8	8,588	-0.09%
2023/06/07	2.2	46.98	9	46.99	47.00	-6.8	8,554	-0.08%
2023/06/06	7.1	46.86	4	46.70	46.90	3.1	8,634	0.04%
2023/06/05	30	47.10	14	46.89	46.90	16	8,690	0.18%
2023/06/02	0.1	45.60	1	45.75	45.70	-0.9	8,633	-0.01%
2023/06/01	1	45.45	1	45.40	45.45	0	8,797	0.00%
2023/05/31	0.1	45.30	0	0.00	45.10	0.1	8,817	0.00%
2023/05/30	1	45.25	2	45.20	45.25	-1	8,776	-0.01%
2023/05/29	0.5	45.16	2.2	45.15	45.25	-1.7	8,852	-0.02%
2023/05/26	2	44.98	15	44.97	44.95	-13	8,870	-0.15%
2023/05/25	4	45.25	1	45.60	45.20	3	8,903	0.03%
2023/05/24	3	45.45	1	45.55	45.60	2	8,931	0.02%
2023/05/23	0.1	45.50	13	45.72	45.40	-12.9	8,963	-0.14%
2023/05/22	2	45.43	10	45.50	45.50	-8	8,960	-0.09%
2023/05/19	0	0.00	4	45.04	45.10	-4	9,005	-0.04%
2023/05/18	0	0.00	21	44.87	44.85	-21	8,996	-0.23%
2023/05/17	2	44.58	0	0.00	44.70	2	9,283	0.02%
2023/05/16	0	0.00	1	44.55	44.70	-1	9,368	-0.01%
2023/05/15	0	0.00	1	43.70	44.05	-1	9,356	-0.01%
2023/05/12	7	44.10	1	44.15	43.90	6	9,421	0.06%
2023/05/11	7	44.10	1	44.15	44.35	6	9,425	0.06%
2023/05/10	8	44.55	0	0.00	44.60	8	9,459	0.08%
2023/05/09	0.5	44.65	2	44.45	44.45	-1.6	9,511	-0.02%
2023/05/08	0.1	45.45	4	45.60	45.45	-3.9	9,438	-0.04%
2023/05/05	0.1	44.95	11	44.99	45.00	-10.9	9,411	-0.12%
2023/05/04	1	44.65	10	44.70	44.70	-9	9,540	-0.09%
2023/05/03	10.3	44.65	1	44.65	44.55	9.3	9,806	0.09%
2023/05/02	0	0.00	15	44.63	44.85	-15	9,999	-0.15%
2023/04/28	0	0.00	1	44.25	44.45	-1	10,123	-0.01%
2023/04/26	14.2	43.15	5	43.22	43.25	9.2	10,176	0.09%
2023/04/25	26.4	43.57	4	43.35	43.40	22.4	10,141	0.22%
2023/04/24	8	44.06	0	0.00	44.05	8	10,117	0.08%
2023/04/21	13.4	44.35	0	0.00	44.20	13.4	10,201	0.13%
2023/04/20	1.2	44.88	0	0.00	44.85	1.2	10,184	0.01%
2023/04/19	19	45.03	1	45.05	45.05	18	10,215	0.18%
2023/04/18	4.2	45.33	1	45.35	45.35	3.2	10,145	0.03%
2023/04/17	0	0.00	1	45.80	45.70	-1	10,104	-0.01%
2023/04/14	5	45.36	0	0.00	45.35	5	10,046	0.05%
2023/04/13	1	45.50	3.3	45.49	45.45	-2.3	10,047	-0.02%
2023/04/12	1.1	45.48	1	45.55	45.30	0.1	10,044	0.00%
2023/04/11	5.5	44.89	2	44.83	44.80	3.5	9,940	0.04%
2023/04/10	1	44.90	0	0.00	44.90	1	9,940	0.01%
2023/04/07	0.1	45.00	0	0.00	44.85	0.1	9,949	0.00%
2023/04/06	7.3	44.95	0	0.00	44.85	7.3	10,057	0.07%
2023/03/31	2	45.70	5	45.80	45.50	-3	10,114	-0.03%
2023/03/30	40	45.45	4	45.45	45.60	36	10,624	0.34%
2023/03/29	2	45.35	0	0.00	45.40	2	11,252	0.02%
2023/03/27	16	45.42	2	45.50	45.50	14	12,350	0.11%
2023/03/24	1	45.35	0	0.00	45.15	1	12,834	0.01%
2023/03/23	2.4	45.29	0	0.00	45.25	2.4	13,167	0.02%
2023/03/22	7	45.51	4	45.51	45.50	3	13,439	0.02%
2023/03/21	1	45.40	1	45.70	45.30	0	13,955	0.00%
2023/03/20	18	45.28	0	0.00	45.20	18	14,144	0.13%
2023/03/17	0.4	45.40	10	44.95	45.45	-9.6	14,211	-0.07%
2023/03/16	13.6	44.93	7.1	44.55	44.50	6.5	14,219	0.05%
2023/03/15	18.2	46.31	2	46.08	45.80	16.2	14,140	0.11%
2023/03/14	28.1	46.97	39.9	46.86	46.55	-11.8	14,124	-0.08%
2023/03/13	2	44.60	37.2	45.20	45.35	-35.2	13,791	-0.26%
2023/03/10	2	44.48	2	44.38	44.40	0	13,477	0.00%
2023/03/09	0.2	45.10	2	44.63	44.70	-1.8	13,485	-0.01%
2023/03/08	0.1	45.00	1	45.15	45.10	-0.9	13,415	-0.01%
2023/03/07	0.2	44.90	6	45.00	45.00	-5.8	13,319	-0.04%
2023/03/06	0	0.00	14	44.43	44.50	-14	13,125	-0.11%
2023/03/03	3	43.50	3	43.60	43.60	0	12,992	0.00%
2023/03/02	0	0.00	3	43.32	43.40	-3	13,007	-0.02%
2023/03/01	2	43.30	0	0.00	43.10	2	13,041	0.02%
2023/02/24	0	0.00	7.2	43.42	43.50	-7.2	13,046	-0.06%
2023/02/23	0	0.00	9	43.60	43.60	-9	13,118	-0.07%
2023/02/22	1	43.00	3	43.05	43.20	-2	13,291	-0.02%
2023/02/21	3	43.38	0	0.00	43.45	3	13,412	0.02%
2023/02/20	2	43.33	3	43.30	43.50	-1	13,750	-0.01%
2023/02/17	12.1	42.67	10	42.80	42.80	2.1	14,206	0.01%
2023/02/16	0	0.00	6	43.13	43.10	-6	14,818	-0.04%
2023/02/15	6	43.24	3	43.40	42.90	3	14,935	0.02%
2023/02/13	1	44.10	0	0.00	44.15	1	14,664	0.01%
2023/02/10	1	43.90	0	0.00	43.80	1	14,750	0.01%
2023/02/09	3	44.45	6	44.50	44.40	-3	14,925	-0.02%
2023/02/08	2	44.30	10	44.20	44.20	-8	14,944	-0.05%
2023/02/07	1	44.00	0	0.00	44.35	1	14,906	0.01%
2023/02/03	4	44.24	0	0.00	44.20	4	14,902	0.03%
2023/02/02	6.1	44.67	1	44.80	44.95	5.1	14,847	0.03%
2023/02/01	14	44.58	12	45.05	44.90	2	14,751	0.01%
2023/01/31	2	44.58	9	44.78	44.80	-7	14,533	-0.05%
2023/01/30	0	0.00	4	44.16	44.30	-4	14,397	-0.03%
2023/01/17	0	0.00	2	43.43	43.50	-2	14,281	-0.01%
2023/01/16	2.5	43.21	0	0.00	43.00	2.5	14,298	0.02%
2023/01/13	0	0.00	0.2	43.20	43.00	-0.2	14,313	0.00%
2023/01/12	0	0.00	0.2	43.35	43.40	-0.2	14,410	0.00%
2023/01/11	0	0.00	1	43.10	43.20	-1	14,393	-0.01%
2023/01/10	0	0.00	1	43.30	42.90	-1	14,346	-0.01%
2023/01/09	0	0.00	1	42.70	42.75	-1	14,339	-0.01%
2022/12/28	0	0.00	2	42.05	41.65	-2	14,922	-0.01%
2022/12/27	0.3	42.25	0	0.00	42.25	0.3	15,021	0.00%
2022/12/26	2.7	42.50	2	42.20	42.10	0.7	15,103	0.00%
2022/12/23	0.2	42.95	0	0.00	43.15	0.2	15,177	0.00%
2022/12/22	2	42.90	12	43.54	44.00	-10	15,033	-0.07%
2022/12/21	14	42.90	22	42.95	43.00	-8	14,606	-0.05%
2022/12/20	8.1	41.81	6	42.12	41.50	2.1	14,020	0.01%
2022/12/19	10.5	42.31	6.1	42.71	42.00	4.4	13,648	0.03%
2022/12/16	3	44.30	3	44.28	43.55	0	13,086	0.00%
2022/12/15	7	44.89	16	45.00	44.75	-9	12,606	-0.07%
2022/12/14	9.1	43.60	11	43.70	44.20	-1.9	12,315	-0.02%
2022/12/13	6	43.93	22	43.62	43.60	-16	12,024	-0.13%
2022/12/12	13	41.70	1.1	42.50	42.45	11.9	11,484	0.10%
2022/12/09	8	43.28	1	43.35	43.15	7	11,255	0.06%
2022/12/08	0	0.00	0	43.10	43.20	0	11,166	0.00%
2022/12/07	1	43.00	16	42.91	43.10	-15	11,063	-0.14%
2022/12/06	3	43.50	21.2	43.23	42.80	-18.2	10,897	-0.17%
2022/12/05	11	43.26	97.1	42.05	43.30	-86.1	10,634	-0.81%
2022/12/02	2	40.60	1	40.60	40.50	1	9,993	0.01%
2022/12/01	42	40.80	5	40.80	40.50	37	10,017	0.37%
2022/11/30	2	40.35	1	40.55	40.25	1	9,943	0.01%
2022/11/29	8	40.06	236	39.73	40.15	-228	9,927	-2.30%	大賣/鉅額交易
2022/11/28	1	39.50	0	0.00	39.55	1	9,958	0.01%
2022/11/25	10	40.40	1	40.60	40.00	9	10,050	0.09%
2022/11/24	7	39.92	2	40.03	40.05	5	10,023	0.05%
2022/11/23	1	40.10	59	39.90	39.85	-58	10,015	-0.58%
2022/11/22	2	39.85	2	39.83	39.80	0	10,063	0.00%
2022/11/21	7	40.03	0	0.00	40.15	7	10,088	0.07%
2022/11/18	3	39.98	8	40.52	39.90	-5	10,079	-0.05%
2022/11/17	0	0.00	2	40.90	41.10	-2	9,984	-0.02%
2022/11/16	71	41.06	43	41.21	40.85	28	9,873	0.28%
2022/11/15	6	41.38	25.3	41.49	41.30	-19.3	9,570	-0.20%
2022/11/14	61	40.66	77.3	40.50	40.80	-16.4	9,242	-0.18%
2022/11/11	258	40.24	1	40.50	39.25	257	9,020	2.85%	大買/鉅額交易
2022/11/10	1	39.30	5	39.37	39.35	-4	9,116	-0.04%
2022/11/09	1	40.05	6	39.81	39.60	-5	9,324	-0.05%
2022/11/08	3.6	39.31	1	39.35	39.45	2.6	9,820	0.03%
2022/11/07	0	0.00	9	39.13	39.40	-9	10,501	-0.09%
2022/11/02	12	37.97	0	0.00	38.05	12	10,278	0.12%
2022/11/01	1	37.80	0	0.00	37.60	1	10,259	0.01%
2022/10/31	11	37.39	11	37.27	37.75	0	10,240	0.00%
2022/10/28	7	38.21	5	38.20	37.80	2	10,252	0.02%
2022/10/27	3	38.40	1	38.80	38.85	2	10,283	0.02%
2022/10/26	11	38.55	11	38.31	38.15	0	10,434	0.00%
2022/10/25	1	38.30	0	0.00	38.75	1	10,655	0.01%
2022/10/24	1	39.20	4	39.13	38.70	-3	10,661	-0.03%
2022/10/21	53	38.80	53	38.85	38.45	0	10,610	0.00%
2022/10/20	1	37.60	0	0.00	38.65	1	10,581	0.01%
2022/10/19	2	38.40	0	0.00	38.15	2	10,544	0.02%
2022/10/18	6	39.22	5	38.96	38.90	1	10,689	0.01%
2022/10/17	3	38.90	0	0.00	39.10	3	10,730	0.03%
2022/10/14	3	38.95	7	39.07	39.10	-4	10,733	-0.04%
2022/10/13	4	37.76	8.5	38.37	37.20	-4.5	10,777	-0.04%
2022/10/12	3	38.47	2.2	38.78	39.00	0.8	10,866	0.01%
2022/10/11	2.3	38.78	4	38.71	38.45	-1.7	10,944	-0.02%
2022/10/07	3	39.37	2.2	39.08	39.20	0.8	10,890	0.01%
2022/10/06	1.3	39.05	0	0.00	39.20	1.3	10,921	0.01%
2022/10/05	0.2	39.20	5.1	39.72	39.20	-4.9	10,898	-0.04%
2022/10/04	0	0.00	9.8	39.04	39.30	-9.8	10,783	-0.09%
2022/10/03	0	0.00	2	37.95	38.10	-2	10,661	-0.02%
2022/09/30	2.1	36.97	8.1	36.81	37.80	-6	10,679	-0.06%
2022/09/29	2.1	36.14	0.2	35.90	35.90	1.9	10,539	0.02%
2022/09/28	8	36.28	1	35.15	35.25	7	10,558	0.07%
2022/09/27	2	36.65	2	37.00	37.10	0	10,453	0.00%
2022/09/26	8	37.47	8	37.76	37.20	0	10,454	0.00%
2022/09/23	0	0.00	0	39.40	39.00	0	10,523	0.00%
2022/09/22	20	38.83	0	0.00	39.00	20	10,588	0.19%
2022/09/21	2	39.63	12	39.17	38.85	-10	10,574	-0.09%
2022/09/20	13	39.12	3	39.35	39.35	10	10,530	0.09%
2022/09/19	1	39.05	10	39.25	39.00	-9	10,591	-0.08%
2022/09/15	0	0.00	1	39.80	39.60	-1	10,794	-0.01%
2022/09/14	1	39.45	3	39.50	39.55	-2	10,933	-0.02%
2022/09/13	0	0.00	4.1	39.93	40.00	-4.1	11,066	-0.04%
2022/09/12	7	39.83	2.1	39.78	39.85	4.9	11,356	0.04%
2022/09/08	1	39.00	5.4	38.98	39.10	-4.4	11,407	-0.04%
2022/09/07	5	37.60	0	0.00	37.50	5	11,508	0.04%
2022/09/06	6	37.83	0	0.00	37.80	6	11,585	0.05%
2022/09/05	2	37.65	2.2	38.07	37.85	-0.2	11,855	0.00%
2022/09/02	6.1	38.14	2	38.15	38.05	4.1	12,013	0.03%
2022/09/01	9.1	38.76	0	0.00	38.65	9.1	11,982	0.08%
2022/08/31	5.1	39.43	0	0.00	39.55	5.1	11,877	0.04%
2022/08/30	17	39.61	1	39.55	39.70	16	11,907	0.13%
2022/08/29	5.1	39.36	0	0.00	39.40	5.1	11,903	0.04%
2022/08/26	1.5	40.57	3.1	40.80	40.45	-1.5	11,929	-0.01%
2022/08/25	2.6	40.17	36	40.32	40.35	-33.4	11,897	-0.28%
2022/08/24	52	40.27	11.4	40.45	40.15	40.6	11,867	0.34%
2022/08/23	18.1	39.69	15.3	39.76	39.85	2.8	11,826	0.02%
2022/08/22	3.1	40.04	1	40.05	40.15	2.1	11,853	0.02%
2022/08/19	0.3	40.65	0.3	40.65	40.65	0	11,942	0.00%
2022/08/18	10	40.64	44	40.68	40.65	-34	11,930	-0.28%
2022/08/17	4.1	39.80	23.1	39.91	39.55	-19.1	11,527	-0.17%
2022/08/16	24.1	39.32	12	39.35	39.20	12.1	11,415	0.11%
2022/08/15	107	39.84	91.2	39.60	39.90	15.8	11,331	0.14%	大買/
2022/08/12	28.2	37.51	34	38.02	39.15	-5.9	10,931	-0.05%
2022/08/11	11	35.69	3.3	35.69	35.70	7.7	10,485	0.07%
2022/08/10	0	0.00	3	35.45	35.20	-3	10,598	-0.03%
2022/08/09	13	35.08	0.7	35.20	35.15	12.3	10,671	0.12%
2022/08/08	12	35.15	2	35.30	35.40	10	10,751	0.09%
2022/08/04	1	34.00	30	34.13	34.35	-29	11,011	-0.26%
2022/08/03	1	34.60	0	0.00	34.50	1	11,353	0.01%
2022/08/02	3	35.28	0	0.00	35.10	3	11,533	0.03%
2022/08/01	10	36.33	4	36.20	36.20	6	11,541	0.05%
2022/07/29	0	0.00	0.3	34.85	34.90	-0.3	11,473	0.00%
2022/07/28	1	35.30	0	0.00	34.90	1	11,664	0.01%
2022/07/26	62	35.62	61	35.05	35.10	1	12,006	0.01%
2022/07/25	53	35.47	41	35.63	36.00	12	12,154	0.10%
2022/07/22	0	0.00	2	35.00	34.90	-2	12,173	-0.02%
2022/07/21	0	0.00	6	34.63	35.05	-6	12,496	-0.05%
2022/07/20	8	34.74	2	34.83	34.85	6	13,085	0.05%
2022/07/19	12	35.99	14	36.07	36.05	-2	13,222	-0.02%
2022/07/18	30	34.51	70	34.39	35.10	-40	13,270	-0.30%
2022/07/14	20	34.10	0	0.00	34.35	20	14,020	0.14%
2022/07/13	0.2	34.30	20	34.26	33.80	-19.9	14,450	-0.14%
2022/07/12	21.2	34.27	2	34.30	33.80	19.2	15,070	0.13%
2022/07/11	6	34.53	5	34.75	34.75	1	16,432	0.01%
2022/07/08	3	34.77	23.4	34.91	35.20	-20.4	17,518	-0.12%
2022/07/07	0	0.00	1	33.95	34.15	-1	17,960	-0.01%
2022/07/06	2	33.35	0	0.00	33.20	2	18,262	0.01%
2022/07/05	10	33.82	17	34.08	34.30	-7	18,742	-0.04%
2022/07/01	7	34.00	4	33.69	33.10	3	19,182	0.02%
2022/06/30	4	33.98	2	33.85	33.85	2	19,088	0.01%
2022/06/29	1	35.00	6	35.27	35.25	-5	19,044	-0.03%
2022/06/28	1	35.60	0	0.00	35.55	1	19,123	0.01%
2022/06/27	0	0.00	2	36.00	36.25	-2	19,247	-0.01%
2022/06/24	2	35.20	0	0.00	35.00	2	19,434	0.01%
2022/06/23	3	35.13	1	35.70	34.90	2	19,826	0.01%
2022/06/22	2	35.48	0	0.00	35.30	2	19,939	0.01%
2022/06/21	1	36.50	3	36.67	37.10	-2	20,052	-0.01%
2022/06/20	20.1	36.33	8	36.56	35.40	12.1	20,063	0.06%
2022/06/17	1	37.85	0	0.00	38.05	1	20,080	0.00%
2022/06/16	5.1	39.05	1	38.95	38.55	4.1	20,302	0.02%
2022/06/15	1	39.95	2	40.25	40.05	-1	20,177	0.00%
2022/06/14	8.3	40.07	0	0.00	40.10	8.3	20,186	0.04%
2022/06/13	9.2	41.88	0	0.00	41.55	9.2	20,189	0.05%
2022/06/10	6	42.98	12	43.00	43.05	-6	20,320	-0.03%
2022/06/09	2.1	43.48	5	43.50	43.50	-2.9	20,501	-0.01%
2022/06/08	9	43.82	3	44.10	43.65	6	20,746	0.03%
2022/06/07	8	43.51	0	0.00	43.60	8	21,127	0.04%
2022/06/06	2	42.78	3	43.45	43.50	-1	21,937	0.00%
2022/06/02	8	43.08	10	43.23	43.05	-2	23,276	-0.01%
2022/06/01	4	43.51	12	43.53	43.50	-8	24,187	-0.03%
2022/05/31	11	43.50	0	0.00	43.40	11	24,685	0.04%
2022/05/30	2	44.15	10	43.95	43.95	-8	25,052	-0.03%
2022/05/27	16.1	42.95	21	43.20	43.30	-4.9	25,972	-0.02%
2022/05/26	1	43.10	0	0.00	43.10	1	27,434	0.00%
2022/05/25	3	43.80	41	44.00	44.00	-38	28,106	-0.14%
2022/05/24	11	44.96	1	45.20	44.10	10	28,713	0.03%
2022/05/23	1	44.05	6	44.47	44.75	-5	29,280	-0.02%
2022/05/20	4	44.08	33	44.11	44.00	-29	30,567	-0.09%
2022/05/19	7	42.72	6	42.65	42.80	1	32,307	0.00%
2022/05/18	1	44.45	26	44.46	44.35	-25	32,193	-0.08%
2022/05/17	20	43.50	0	0.00	43.40	20	32,340	0.06%
2022/05/16	2	43.85	0	0.00	43.40	2	32,550	0.01%
2022/05/13	0	0.00	6	44.18	44.05	-6	32,778	-0.02%
2022/05/12	1	43.80	3	43.85	43.20	-2	32,971	-0.01%
2022/05/11	2	44.00	24	44.59	44.20	-22	33,247	-0.07%
2022/05/10	5	42.31	4	42.34	43.25	1	33,356	0.00%
2022/05/09	3	43.83	1	43.95	43.70	2	33,675	0.01%
2022/05/06	2	44.68	12	44.88	45.00	-10	33,997	-0.03%
2022/05/05	17	45.35	23	45.43	45.90	-6	34,340	-0.02%
2022/05/04	3.2	44.35	11	44.40	44.25	-7.8	34,184	-0.02%
2022/05/03	14	43.89	4	44.36	44.80	10	34,135	0.03%
2022/04/29	5	44.55	0	0.00	44.40	5	34,173	0.01%
2022/04/28	1	44.50	1	44.95	44.40	0	34,662	0.00%
2022/04/27	11	44.80	2	44.70	44.40	9	34,657	0.03%
2022/04/26	43.3	47.06	35	46.78	46.20	8.3	34,331	0.02%
2022/04/25	42.1	48.94	10	48.67	48.50	32.1	33,674	0.10%
2022/04/22	20	50.41	7	50.66	50.20	13	33,346	0.04%
2022/04/21	32.1	51.49	14	51.09	50.60	18.1	33,109	0.05%
2022/04/20	17	52.43	6	52.10	52.20	11	32,891	0.03%
2022/04/19	3	53.27	38	53.73	53.90	-35	32,581	-0.11%
2022/04/18	16.1	53.57	247	55.49	53.00	-230.9	32,184	-0.72%	大賣/鉅額交易
2022/04/15	249	55.02	53.2	55.57	55.00	195.8	31,634	0.62%	大買/鉅額交易
2022/04/14	1	54.10	62	54.19	54.00	-61	30,359	-0.20%
2022/04/13	15	52.63	18	52.78	53.00	-3	29,278	-0.01%
2022/04/12	12	51.73	21.5	51.82	51.70	-9.5	28,859	-0.03%
2022/04/11	18	51.47	14.4	51.52	51.70	3.6	28,640	0.01%
2022/04/08	10	49.85	22.1	50.01	51.00	-12.1	28,184	-0.04%
2022/04/07	13.1	49.25	3.2	49.07	48.75	9.9	27,881	0.04%
2022/04/06	0	0.00	3	49.68	49.80	-3	27,734	-0.01%
2022/04/01	13	49.33	2	49.48	49.50	11	27,704	0.04%
2022/03/31	3	49.15	1	49.35	49.00	2	27,783	0.01%
2022/03/30	8	49.00	1	49.35	49.35	7	27,849	0.03%
2022/03/29	19.1	49.18	14.5	49.50	49.00	4.6	27,771	0.02%
2022/03/28	21.4	49.75	32	49.77	49.95	-10.6	27,694	-0.04%
2022/03/25	13.3	52.05	8.5	51.96	52.20	4.8	27,615	0.02%
2022/03/24	17.5	51.68	27	51.83	51.70	-9.5	27,879	-0.03%
2022/03/23	1.3	50.64	37	50.92	51.20	-35.8	28,176	-0.13%
2022/03/22	18.8	51.15	21.1	51.04	50.90	-2.3	28,074	-0.01%
2022/03/21	2	50.60	33	50.38	50.20	-31	27,802	-0.11%
2022/03/18	6	49.32	1	49.60	49.40	5	27,719	0.02%
2022/03/17	45	49.13	3	49.22	49.05	42	28,002	0.15%
2022/03/16	4	48.78	1	49.50	48.65	3	28,087	0.01%
2022/03/15	25.1	49.03	9	48.76	48.40	16.1	27,987	0.06%
2022/03/14	0.1	50.00	6	49.95	50.30	-6	28,451	-0.02%
2022/03/11	10	50.41	10.1	50.25	49.90	-0.1	28,866	0.00%
2022/03/10	8.2	49.36	12	50.05	49.75	-3.8	28,819	-0.01%
2022/03/09	49.2	49.85	58	49.49	49.45	-8.8	28,546	-0.03%
2022/03/08	75.1	51.43	32.3	51.94	50.10	42.8	27,909	0.15%
2022/03/07	18.3	52.87	40.3	53.22	52.70	-22	26,610	-0.08%
2022/03/04	8	53.65	38.7	53.98	53.30	-30.7	25,975	-0.12%
2022/03/03	10.5	53.59	6	53.73	53.70	4.5	25,921	0.02%
2022/03/02	70.4	53.90	46	53.89	53.30	24.4	26,163	0.09%
2022/03/01	109	54.24	44	54.12	53.10	65	25,806	0.25%	大買/
2022/02/25	25	52.13	52	51.88	52.40	-27	25,171	-0.11%
2022/02/24	34.1	50.80	8	50.74	50.00	26.1	24,996	0.10%
2022/02/23	39	52.56	24	52.23	52.20	15	24,477	0.06%
2022/02/22	87	52.87	334	52.69	51.50	-247	24,043	-1.03%	大賣/鉅額交易
2022/02/21	306	52.98	83.9	52.69	53.00	222.1	22,923	0.97%	大買/鉅額交易
2022/02/18	1	49.20	19.1	48.81	49.35	-18.1	21,290	-0.09%
2022/02/17	2	48.43	3	48.83	48.70	-1	21,620	0.00%
2022/02/16	4	49.15	0	0.00	48.60	4	21,735	0.02%
2022/02/15	1	48.90	8	49.40	48.85	-7	22,306	-0.03%
2022/02/14	1	49.00	15	48.58	49.00	-14	23,658	-0.06%
2022/02/11	8	48.96	22.2	49.11	49.00	-14.2	23,657	-0.06%
2022/02/10	13	49.00	23	49.19	49.05	-10	24,768	-0.04%
2022/02/09	23	48.84	38	48.85	48.50	-15	26,164	-0.06%
2022/02/08	6	47.47	64.3	47.97	48.05	-58.3	25,747	-0.23%
2022/02/07	0	0.00	69	46.56	47.50	-69	25,531	-0.27%
2022/01/26	1	44.20	1	43.95	44.10	0	25,252	0.00%
2022/01/25	15	44.80	5	44.20	44.20	10	25,659	0.04%
2022/01/24	38	44.74	34	44.70	44.70	4	26,549	0.02%
2022/01/21	55	45.71	114.1	45.64	45.55	-59.1	26,751	-0.22%	大賣/
2022/01/20	1	43.95	9	45.11	45.45	-8	26,341	-0.03%
2022/01/19	7	44.07	0	0.00	43.70	7	26,647	0.03%
2022/01/18	1	44.45	0	0.00	44.35	1	26,715	0.00%
2022/01/17	5	44.00	18	44.18	44.20	-13	26,777	-0.05%
2022/01/14	19	44.43	0	0.00	44.25	19	27,100	0.07%
2022/01/13	19	45.22	15	45.09	45.15	4	27,489	0.01%
2022/01/12	2	44.60	22	45.02	44.55	-20	27,455	-0.07%
2022/01/11	9	43.89	0	0.00	44.10	9	27,513	0.03%
2022/01/10	28	44.04	19	44.09	44.05	9	27,959	0.03%
2022/01/07	9	44.95	11	45.20	44.60	-2	28,085	-0.01%
2022/01/06	3	45.20	9	45.20	45.20	-6	28,276	-0.02%
2022/01/05	36	45.28	5	45.08	45.05	31	28,627	0.11%
2022/01/04	10.3	45.38	20	45.26	45.30	-9.8	28,811	-0.03%
2022/01/03	19	46.00	18.4	45.86	45.80	0.6	28,948	0.00%
2021/12/30	5.1	46.19	7	46.28	46.25	-1.9	29,092	-0.01%
2021/12/29	5	46.37	5	46.43	46.35	0	29,190	0.00%
2021/12/28	8	46.26	1	46.35	46.35	7	29,352	0.02%
2021/12/27	9	46.59	9	46.12	46.15	0	29,712	0.00%
2021/12/24	27	46.85	14	46.87	46.80	13	29,868	0.04%
2021/12/23	6	47.42	12.2	47.40	47.35	-6.2	29,994	-0.02%
2021/12/22	50	47.64	38	47.80	47.45	12	30,262	0.04%
2021/12/21	114.1	47.73	50	48.22	47.90	64.1	30,252	0.21%	大買/
2021/12/20	50	48.65	77	48.30	48.75	-27	30,013	-0.09%
2021/12/17	21	47.90	41	48.02	47.65	-20	29,641	-0.07%
2021/12/15	3	46.90	4	47.00	47.00	-1	29,461	0.00%
2021/12/14	95	47.00	37	47.43	46.70	58	29,633	0.20%
2021/12/13	9.2	47.98	7	47.98	47.90	2.2	29,623	0.01%
2021/12/10	13	47.24	15	47.40	47.00	-2	29,509	-0.01%
2021/12/09	2	47.90	3	47.58	47.30	-1	29,827	0.00%
2021/12/08	82	48.09	96	48.59	47.60	-14	30,311	-0.05%
2021/12/07	16	47.52	111.1	47.49	47.95	-95.1	29,991	-0.32%	大賣/
2021/12/06	6	46.75	11	46.52	46.20	-5	29,525	-0.02%
2021/12/03	63.5	46.38	47.2	46.45	46.20	16.3	29,605	0.06%
2021/12/02	19.7	46.05	4.3	46.19	46.30	15.5	29,860	0.05%
2021/12/01	21.2	46.08	1.4	46.42	46.20	19.8	29,959	0.07%
2021/11/30	26	46.39	1	46.10	46.05	25	30,063	0.08%
2021/11/29	81	46.08	12	46.20	46.20	69	30,010	0.23%
2021/11/26	13	47.86	52	47.72	47.75	-39	30,027	-0.13%
2021/11/25	33	47.88	45	47.72	47.65	-12	29,704	-0.04%
2021/11/24	43	47.06	56	46.65	47.05	-13	29,565	-0.04%
2021/11/23	12.2	45.82	40	45.47	45.65	-27.9	29,073	-0.10%
2021/11/22	22	44.45	4	43.85	44.65	18	29,884	0.06%
2021/11/19	53	43.80	98	43.93	43.70	-45	30,030	-0.15%
2021/11/18	3	44.62	33	44.75	44.55	-30	30,294	-0.10%
2021/11/17	71.1	45.08	14.1	45.29	45.05	57	30,370	0.19%
2021/11/16	19	45.91	16	46.89	45.45	3	30,546	0.01%
2021/11/15	60	46.92	13	47.00	46.75	47	30,484	0.15%
2021/11/12	61.5	48.64	45	48.69	48.30	16.5	31,117	0.05%
2021/11/11	58	49.25	83	49.45	49.40	-25	31,100	-0.08%
2021/11/10	8	46.73	10.3	46.67	46.75	-2.3	30,032	-0.01%
2021/11/09	260	47.19	247	47.55	46.90	13	30,377	0.04%	大買/大賣/
2021/11/08	76.5	45.61	57.1	45.87	46.35	19.4	29,604	0.07%
2021/11/05	1	41.95	16	42.45	42.15	-15	28,942	-0.05%
2021/11/04	38	42.54	42	41.99	42.55	-4	29,010	-0.01%
2021/11/03	2	41.45	16.2	41.62	41.75	-14.2	29,328	-0.05%
2021/11/02	30.7	40.54	43	40.65	40.30	-12.3	29,348	-0.04%
2021/11/01	124	41.20	96	41.89	41.10	28	29,188	0.10%	大買/
2021/10/29	5.3	43.98	13.7	44.44	44.15	-8.5	28,525	-0.03%
2021/10/28	5.3	44.95	5.4	45.04	44.95	-0.1	28,490	0.00%
2021/10/27	2	44.90	17.3	45.05	45.10	-15.3	28,676	-0.05%
2021/10/26	2	45.40	1	45.70	45.15	1	28,861	0.00%
2021/10/25	12	45.30	0	0.00	45.15	12	29,402	0.04%
2021/10/22	5	45.25	4	45.35	45.05	1	30,261	0.00%
2021/10/21	15	46.37	24	46.15	46.30	-9	30,821	-0.03%
2021/10/20	0	0.00	3	44.57	44.55	-3	31,203	-0.01%
2021/10/19	7	44.51	9	44.52	44.50	-2	31,961	-0.01%
2021/10/18	25	45.78	34	45.97	45.00	-9	33,279	-0.03%
2021/10/15	1	44.75	2.2	44.89	44.90	-1.2	34,479	0.00%
2021/10/14	2	44.60	2	44.73	44.75	0	35,965	0.00%
2021/10/13	5	44.80	13	44.66	44.60	-8	38,464	-0.02%
2021/10/12	0	0.00	21	44.55	44.60	-21	39,356	-0.05%
2021/10/08	2	44.48	4	44.54	44.55	-2	40,508	0.00%
2021/10/07	22	44.60	22.2	44.50	44.65	-0.2	41,538	0.00%
2021/10/06	8	45.00	10	44.25	44.45	-2	43,305	0.00%
2021/10/05	0	0.00	29	44.72	44.90	-29	45,729	-0.06%
2021/10/04	67	44.40	77	44.54	44.20	-10	46,599	-0.02%
2021/10/01	2	45.23	3	45.00	45.10	-1	47,959	0.00%
2021/09/30	1	45.00	16	45.73	45.85	-15	49,915	-0.03%
2021/09/29	17	45.03	11	45.27	45.00	6	51,403	0.01%
2021/09/28	13.2	45.04	10	45.05	45.00	3.2	53,570	0.01%
2021/09/27	15	45.27	11	45.51	45.30	4	57,480	0.01%
2021/09/24	2	45.78	5	46.28	45.70	-3	62,167	0.00%
2021/09/23	12	45.86	1.3	46.81	45.80	10.7	69,601	0.02%
2021/09/22	9	45.62	7	45.54	45.75	2	76,836	0.00%
2021/09/17	21	47.87	14	48.08	47.75	7	80,788	0.01%
2021/09/16	5.2	48.71	11	48.63	48.40	-5.8	82,968	-0.01%
2021/09/15	10.1	48.56	6	48.81	48.75	4.1	83,489	0.00%
2021/09/14	68.1	49.30	56.1	49.63	49.30	12	84,968	0.01%
2021/09/13	24	50.06	41.2	50.22	50.50	-17.2	86,300	-0.02%
2021/09/10	9.2	48.90	23	49.17	48.75	-13.8	86,105	-0.02%
2021/09/09	4	47.75	12	47.60	47.90	-8	86,148	-0.01%
2021/09/08	31.3	47.94	12.1	48.21	47.05	19.2	86,592	0.02%
2021/09/07	6.8	49.06	14	49.53	48.35	-7.3	86,871	-0.01%
2021/09/06	10	49.60	17.5	49.72	49.20	-7.5	86,924	-0.01%
2021/09/03	25.5	49.63	9	49.30	48.85	16.5	87,286	0.02%
2021/09/02	65.5	49.71	14	49.40	48.60	51.5	87,905	0.06%
2021/09/01	40.2	50.64	28.1	50.59	50.20	12.1	88,583	0.01%
2021/08/31	6.2	50.55	23	50.33	50.60	-16.8	88,670	-0.02%
2021/08/30	66.1	49.99	116	50.20	49.95	-49.9	89,428	-0.06%	大賣/
2021/08/27	72.1	49.12	83	49.65	50.20	-11	90,186	-0.01%
2021/08/26	336.1	50.78	335	50.93	49.00	1.1	90,929	0.00%	大買/大賣/
2021/08/25	50	48.06	48	47.96	48.10	2	92,275	0.00%
2021/08/24	18	47.27	28	47.67	48.35	-10	93,545	-0.01%
2021/08/23	22.3	47.52	25.2	47.93	47.70	-2.9	96,102	0.00%
2021/08/20	19.4	46.49	30	46.45	46.00	-10.6	97,374	-0.01%
2021/08/19	104	47.50	97	46.99	46.55	7	98,081	0.01%	大買/
2021/08/18	126.2	46.73	87	47.15	48.55	39.2	98,353	0.04%	大買/
2021/08/17	76.3	49.26	61	49.08	47.00	15.3	97,910	0.02%
2021/08/16	19.4	51.07	7	50.94	50.40	12.4	97,863	0.01%
2021/08/13	92.1	52.34	123	52.43	52.30	-30.9	98,613	-0.03%	大賣/
2021/08/12	34	52.13	40.2	52.60	53.50	-6.2	99,398	-0.01%
2021/08/11	146.2	52.00	101	51.79	50.90	45.2	100,420	0.04%	大買/大賣/
2021/08/10	38	51.39	17.1	51.17	50.90	20.9	99,818	0.02%
2021/08/09	35	51.82	22.3	52.05	51.50	12.7	101,040	0.01%
2021/08/06	9.3	51.47	3	51.20	51.00	6.3	102,182	0.01%
2021/08/05	9.1	51.05	3	51.07	50.90	6.1	103,966	0.01%
2021/08/04	10	52.36	5	53.02	52.20	5	105,230	0.00%
2021/08/03	72.2	53.41	66	53.31	53.50	6.2	108,385	0.01%
2021/08/02	5.1	53.35	30.1	53.43	54.10	-25	110,971	-0.02%
2021/07/30	45.5	53.06	39	53.28	52.00	6.5	111,955	0.01%
2021/07/29	21	52.68	49	52.69	53.60	-28	113,192	-0.02%
2021/07/28	81.1	51.83	27	51.92	51.30	54.1	114,079	0.05%
2021/07/27	29	52.24	40	52.63	51.60	-11	115,128	-0.01%
2021/07/26	64	53.06	42	52.96	52.80	22	116,132	0.02%
2021/07/23	43	54.74	20.1	54.87	55.20	22.9	116,839	0.02%
2021/07/22	120.7	55.07	152	55.00	53.60	-31.3	116,605	-0.03%	大買/大賣/
2021/07/21	153.2	59.10	123	58.66	56.50	30.2	116,067	0.03%	大買/大賣/
2021/07/20	106	58.82	156	58.80	58.40	-50	115,458	-0.04%	大買/大賣/
2021/07/19	146	60.06	107.7	60.44	60.00	38.3	115,103	0.03%	大買/大賣/
2021/07/16	143.7	58.66	115	58.34	58.30	28.7	115,684	0.02%	大買/大賣/
2021/07/15	75	56.45	49.2	56.98	58.50	25.8	116,177	0.02%
2021/07/14	74.6	54.81	61.4	54.82	54.40	13.2	116,278	0.01%
2021/07/13	118.2	57.69	105	57.76	56.30	13.2	116,504	0.01%	大買/大賣/
2021/07/12	154	59.88	92.2	59.32	59.60	61.8	116,141	0.05%	大買/
2021/07/09	118	57.37	76	57.59	56.90	42	114,318	0.04%	大買/
2021/07/08	63	57.79	84.5	57.69	58.00	-21.5	115,233	-0.02%
2021/07/07	169.1	58.15	247	57.58	57.10	-77.9	114,284	-0.07%	大買/大賣/
2021/07/06	141.5	60.24	133	59.90	59.50	8.5	113,346	0.01%	大買/大賣/
2021/07/05	213	61.37	210.3	61.42	60.50	2.7	112,774	0.00%	大買/大賣/
2021/07/02	465.1	62.23	359	62.44	59.90	106.1	112,517	0.09%	大買/大賣/鉅額交易
2021/07/01	252	59.62	262.2	60.25	60.30	-10.2	110,796	-0.01%	大買/大賣/
2021/06/30	382	61.39	331.4	61.64	59.50	50.6	106,551	0.05%	大買/大賣/
2021/06/29	439.1	56.05	478.2	56.87	57.90	-39.1	99,335	-0.04%	大買/大賣/
2021/06/28	1,027.1	50.58	1,083.2	50.76	52.70	-56.1	92,252	-0.06%	大買/大賣/
2021/06/25	176.5	48.65	100	48.36	47.95	76.5	88,275	0.09%	大買/
2021/06/24	22	46.85	55	47.10	46.50	-33	86,098	-0.04%
2021/06/23	82	46.88	105	47.74	45.80	-23	85,332	-0.03%	大賣/
2021/06/22	109	47.53	96	47.06	48.00	13	83,604	0.02%	大買/
2021/06/21	10	44.20	51.2	44.05	43.80	-41.2	81,795	-0.05%
2021/06/18	40	45.77	9.3	45.64	45.50	30.7	81,400	0.04%
2021/06/17	22	46.35	25	46.80	45.95	-3	80,959	0.00%
2021/06/16	56.1	46.28	15	46.83	45.75	41.1	80,404	0.05%
2021/06/15	8	45.97	20	46.42	47.05	-12	79,901	-0.02%
2021/06/11	22	46.23	55	46.31	45.95	-33	79,516	-0.04%
2021/06/10	90.2	46.20	37	45.65	46.55	53.2	79,163	0.07%
2021/06/09	65	46.07	28	46.28	45.75	37	78,380	0.05%
2021/06/08	45	48.28	22.4	48.17	47.80	22.6	77,628	0.03%
2021/06/07	34	47.52	147	46.76	47.60	-113	77,228	-0.15%	大賣/鉅額交易
2021/06/04	49.1	49.15	71.2	49.48	48.60	-22.1	76,205	-0.03%
2021/06/03	67.1	49.24	39.5	49.37	48.80	27.6	75,253	0.04%
2021/06/02	88.4	49.31	162	49.25	49.05	-73.6	74,534	-0.10%	大賣/
2021/06/01	23	46.90	65	47.11	47.90	-42	72,757	-0.06%
2021/05/31	314	48.39	66.3	47.35	46.00	247.8	72,920	0.34%	大買/鉅額交易
2021/05/28	37.3	44.12	144	44.49	44.95	-106.8	70,381	-0.15%	大賣/鉅額交易
2021/05/27	86	41.72	67	41.16	40.90	19	69,091	0.03%
2021/05/26	237	39.24	237	39.73	40.70	0	68,443	0.00%	大買/大賣/
2021/05/25	23.1	39.80	8	39.79	39.75	15.1	67,979	0.02%
2021/05/24	27	39.91	35	40.24	40.20	-8	67,863	-0.01%
2021/05/21	29.1	39.61	49	39.66	40.30	-19.9	67,958	-0.03%
2021/05/20	88.2	40.23	43	39.65	39.50	45.2	66,983	0.07%
2021/05/19	23.5	40.22	32	40.75	41.50	-8.5	65,721	-0.01%
2021/05/18	10	37.49	16	37.57	37.75	-6	64,142	-0.01%
2021/05/17	33.1	34.36	39	34.74	34.35	-5.9	63,937	-0.01%
2021/05/14	58	38.74	39	38.29	37.40	19	62,629	0.03%
2021/05/13	171	40.18	122.4	39.81	39.35	48.6	60,892	0.08%	大買/大賣/
2021/05/12	77	45.07	80	45.40	43.70	-3	58,931	-0.01%
2021/05/11	267.1	51.04	182.8	51.37	48.55	84.3	57,459	0.15%	大買/大賣/
2021/05/10	123.4	51.85	156.3	51.82	53.00	-32.9	54,145	-0.06%	大買/大賣/
2021/05/07	170.5	48.79	197	49.58	49.40	-26.5	51,262	-0.05%	大買/大賣/
2021/05/06	482.1	48.21	499	48.40	49.45	-16.9	49,859	-0.03%	大買/大賣/
2021/05/05	99	46.20	121.5	46.01	45.95	-22.5	48,126	-0.05%	大賣/
2021/05/04	96	45.63	65	46.49	43.70	31	46,697	0.07%
2021/05/03	72.5	50.40	110.2	50.05	48.45	-37.7	45,015	-0.08%	大賣/
2021/04/29	322.2	48.87	347.2	48.91	48.00	-25	43,382	-0.06%	大買/大賣/
2021/04/28	59	46.77	105	46.62	46.45	-46	41,922	-0.11%	大賣/
2021/04/27	86	48.76	41.4	48.13	47.85	44.6	41,642	0.11%
2021/04/26	32	47.82	52.8	47.68	48.70	-20.8	40,781	-0.05%
2021/04/23	155	46.48	98.9	46.45	45.70	56.1	39,893	0.14%	大買/
2021/04/22	169	50.69	247.5	51.49	48.30	-78.5	38,942	-0.20%	大買/大賣/
2021/04/21	371.4	47.02	126	45.97	48.00	245.4	35,741	0.69%	大買/大賣/鉅額交易
2021/04/20	99	45.22	80	45.18	46.50	19	34,540	0.06%
2021/04/19	384	44.57	408.7	45.06	46.05	-24.7	33,267	-0.07%	大買/大賣/
2021/04/16	127	42.29	62	41.97	41.90	65	31,918	0.20%	大買/
2021/04/15	8	40.53	10	40.41	40.15	-2	30,497	-0.01%
2021/04/14	82	40.65	35	39.03	39.95	47	30,141	0.16%
2021/04/13	24	40.36	37	39.91	39.55	-13	28,521	-0.05%
2021/04/12	35	40.77	46	40.51	40.80	-11	28,017	-0.04%
2021/04/09	53	39.26	12	39.60	38.50	41	26,927	0.15%
2021/04/08	202	39.54	182.9	38.43	39.35	19.1	26,031	0.07%	大買/大賣/
2021/04/07	44	36.97	54.1	37.40	37.85	-10.1	24,214	-0.04%
2021/04/06	3	33.52	10.8	34.26	34.45	-7.8	22,297	-0.04%
2021/04/01	2	31.43	6	31.20	31.35	-4	22,073	-0.02%
2021/03/31	0	0.00	1	31.05	31.35	-1	22,107	0.00%
2021/03/30	2	31.13	3	31.07	31.10	-1	21,953	0.00%
2021/03/29	7	30.56	8.4	30.47	30.50	-1.4	22,022	-0.01%
2021/03/26	2	29.70	13	29.70	29.80	-11	23,036	-0.05%
2021/03/25	2	29.73	3	29.67	29.65	-1	23,726	0.00%
2021/03/24	0	0.00	22	29.35	29.40	-22	24,143	-0.09%
2021/03/23	1	29.75	2	29.80	29.90	-1	24,409	0.00%
2021/03/22	1	29.35	2	29.20	29.70	-1	24,926	0.00%
2021/03/19	11	29.38	0	0.00	29.35	11	25,487	0.04%
2021/03/17	4	29.63	0	0.00	29.70	4	26,973	0.01%
2021/03/16	9	29.51	5	29.50	29.55	4	28,297	0.01%
2021/03/15	3	30.30	1	30.40	30.35	2	28,818	0.01%
2021/03/12	1.1	30.21	2	30.40	30.60	-0.9	29,225	0.00%
2021/03/11	2	30.88	2.2	30.72	30.60	-0.2	30,507	0.00%
2021/03/10	1	30.50	2.2	30.38	30.40	-1.2	31,505	0.00%
2021/03/09	95	30.63	99	30.45	30.35	-4	32,527	-0.01%
2021/03/08	16	29.81	0	0.00	29.55	16	32,658	0.05%
2021/03/05	35	30.90	69	30.69	30.20	-34	32,969	-0.10%
2021/03/04	199	32.89	252	33.24	32.80	-53	33,058	-0.16%	大買/大賣/
2021/03/03	54	31.47	2.4	31.25	31.60	51.7	32,025	0.16%
2021/03/02	110	30.54	98	31.77	30.45	12	33,205	0.04%	大買/
2021/02/26	21	31.49	52	31.17	31.20	-31	33,433	-0.09%
2021/02/25	6	30.99	20.5	31.25	30.90	-14.5	33,046	-0.04%
2021/02/24	7	30.57	8	30.69	30.35	-1	33,029	0.00%
2021/02/23	64	30.78	69	30.92	30.85	-5	32,714	-0.02%
2021/02/22	21	29.32	22	29.18	29.45	-1	32,028	0.00%
2021/02/19	11	28.02	6.3	27.98	28.20	4.8	31,837	0.01%
2021/02/18	124.7	27.86	128	27.66	27.85	-3.3	31,859	-0.01%	大買/大賣/
2021/02/17	6	26.98	8	27.08	27.65	-2	31,818	-0.01%
2021/02/05	1	25.30	0	0.00	25.50	1	31,545	0.00%
2021/02/04	1	25.95	3	25.87	25.90	-2	31,699	-0.01%
2021/02/03	6	25.83	1	25.70	25.70	5	31,928	0.02%
2021/02/02	4	26.03	3.5	26.01	26.45	0.5	32,400	0.00%
2021/02/01	2	25.55	0.5	26.20	26.20	1.5	32,775	0.00%
2021/01/29	0	25.25	55	25.26	25.10	-55	33,013	-0.17%
2021/01/28	0	0.00	3	25.40	25.40	-3	33,332	-0.01%
2021/01/27	3	26.00	0	0.00	25.80	3	33,894	0.01%
2021/01/26	4	26.68	6	26.83	26.80	-2	35,106	-0.01%
2021/01/25	5	26.55	6	26.85	27.15	-1	35,725	0.00%
2021/01/22	6	25.73	1	25.80	25.90	5	36,213	0.01%
2021/01/21	1	26.00	0	0.00	25.90	1	36,365	0.00%
2021/01/20	14.7	25.99	40	26.04	25.85	-25.3	37,058	-0.07%
2021/01/19	2	27.30	2	27.30	27.10	0	36,744	0.00%
2021/01/18	3	27.20	13	27.73	27.45	-10	36,641	-0.03%
2021/01/15	17	27.80	13	28.04	27.95	4	36,487	0.01%
2021/01/14	3	28.93	0	0.00	28.65	3	36,265	0.01%
2021/01/13	42.2	28.64	16.1	28.86	28.65	26.1	36,306	0.07%
2021/01/12	5	30.01	3	29.97	29.65	2	35,776	0.01%
2021/01/11	3	30.72	0	0.00	30.85	3	35,532	0.01%
2021/01/08	4	30.38	11	30.35	30.85	-7	35,398	-0.02%
2021/01/07	27	30.72	31	30.77	30.80	-4	35,250	-0.01%
2021/01/06	19	30.88	6	30.89	29.90	13	34,962	0.04%
2021/01/05	45	31.25	32.2	30.90	30.90	12.8	35,339	0.04%
2021/01/04	26	30.94	0	0.00	31.00	26	35,400	0.07%
2020/12/31	1	30.35	5	30.38	31.30	-4	35,206	-0.01%
2020/12/30	29	31.66	18	31.12	30.95	11	34,896	0.03%
2020/12/29	9	30.91	21	31.04	31.00	-12	34,474	-0.03%
2020/12/28	43	30.79	28	30.41	30.25	15	34,001	0.04%
2020/12/25	15	30.75	9.6	30.67	30.65	5.4	33,585	0.02%
2020/12/24	5	31.38	4	31.46	31.10	1	33,198	0.00%
2020/12/23	10	31.04	18	30.86	31.25	-8	32,986	-0.02%
2020/12/22	44	31.53	77	31.58	30.85	-33	32,667	-0.10%
2020/12/21	76	32.52	7.5	32.63	32.40	68.5	31,440	0.22%
2020/12/18	16	32.11	4	32.15	31.85	12	30,695	0.04%
2020/12/17	5	31.60	32	32.16	32.00	-27	30,285	-0.09%
2020/12/16	85.1	31.48	55	31.73	32.00	30.1	29,947	0.10%
2020/12/15	27	31.62	22	31.20	30.95	5	29,343	0.02%
2020/12/14	20	30.91	12	31.22	30.90	8	28,754	0.03%
2020/12/11	24	31.72	76	33.10	31.35	-52	28,210	-0.18%
2020/12/10	155	32.43	166	32.29	32.10	-11	27,234	-0.04%	大買/大賣/
2020/12/09	41	31.64	25.1	32.02	32.00	15.9	25,915	0.06%
2020/12/08	40	31.06	15	31.18	31.10	25	25,320	0.10%
2020/12/07	175.2	31.18	192.2	31.30	31.00	-17	24,861	-0.07%	大買/大賣/
2020/12/04	165	30.57	223	29.90	30.60	-58	23,494	-0.25%	大買/大賣/
2020/12/03	166	29.28	174.1	29.39	29.20	-8.1	22,316	-0.04%	大買/大賣/
2020/12/02	27	28.24	15	28.37	27.80	12	21,321	0.06%
2020/12/01	16.1	27.75	16	27.79	27.95	0.1	20,950	0.00%
2020/11/30	76.5	28.26	74	28.30	28.10	2.5	20,195	0.01%
2020/11/27	32	26.49	121.1	26.79	26.85	-89.1	19,182	-0.46%	大賣/
2020/11/26	84	25.88	53.1	25.98	26.35	30.9	18,505	0.17%
2020/11/25	100.1	24.72	7	24.48	24.85	93.1	16,813	0.55%
2020/11/24	7	23.88	18	23.93	23.75	-11	16,303	-0.07%
2020/11/23	25	23.87	7	24.14	24.30	18	16,140	0.11%
2020/11/20	11	23.80	20.6	23.99	23.75	-9.6	15,843	-0.06%
2020/11/19	0	0.00	1	24.20	24.05	-1	15,636	-0.01%
2020/11/18	14	24.68	17	24.59	24.60	-3	15,415	-0.02%
2020/11/17	13	24.65	4	24.66	24.65	9	15,220	0.06%
2020/11/16	30	24.30	32.3	24.05	24.15	-2.3	15,186	-0.01%
2020/11/13	3	24.38	12.1	24.38	24.15	-9.1	15,049	-0.06%
2020/11/12	3	24.67	4	24.74	24.75	-1	14,918	-0.01%
2020/11/11	3.1	24.68	6.2	25.01	24.65	-3.1	14,680	-0.02%
2020/11/10	8.2	25.20	11	25.12	24.90	-2.8	14,494	-0.02%
2020/11/09	131.2	24.74	133.5	24.53	24.85	-2.4	13,952	-0.02%	大買/大賣/
2020/11/06	18	24.17	4.9	24.36	24.10	13.1	13,465	0.10%
2020/11/05	110	24.00	110	24.00	23.85	0	13,083	0.00%	大買/大賣/
2020/11/04	351	23.86	346	24.12	24.50	5	12,721	0.04%	大買/大賣/
2020/11/03	25	23.83	30	24.00	24.10	-5	12,087	-0.04%
2020/11/02	12	22.17	11	22.77	23.15	1	10,669	0.01%
2020/10/30	26	22.25	37.2	22.10	21.90	-11.2	9,912	-0.11%
2020/10/29	2.1	23.08	6	23.02	22.65	-3.9	9,077	-0.04%
2020/10/28	24	22.79	12	22.88	22.90	12	8,635	0.14%
2020/10/26	0	0.00	1	21.00	21.05	-1	7,681	-0.01%
2020/10/23	0	0.00	2	20.55	21.00	-2	7,646	-0.03%
2020/10/22	0	0.00	5	20.73	20.65	-5	7,590	-0.07%
2020/10/21	4	21.39	2	21.35	21.30	2	7,424	0.03%
2020/10/20	3	20.35	6	20.45	20.35	-3	7,186	-0.04%
2020/10/15	1	21.85	6	21.74	21.60	-5	6,976	-0.07%
2020/10/14	1	22.10	0	0.00	22.00	1	6,894	0.01%
2020/10/13	274	22.07	267	22.21	22.30	7	6,791	0.10%	大買/大賣/
2020/10/12	0	0.00	8.3	21.49	22.00	-8.3	6,033	-0.14%
2020/09/29	1	19.05	0	0.00	19.50	1	6,006	0.02%
2020/09/24	2	19.25	0	0.00	19.10	2	6,006	0.03%
2020/09/23	3	20.08	0	0.00	20.00	3	5,953	0.05%
2020/09/22	0	0.00	6	20.25	20.20	-6	5,992	-0.10%
2020/09/21	0	0.00	5	20.80	20.65	-5	6,179	-0.08%
2020/09/17	1	21.00	0	0.00	20.75	1	6,786	0.01%
2020/09/15	1	20.30	3	20.50	20.50	-2	7,356	-0.03%
2020/09/14	3	20.62	0	0.00	20.70	3	7,588	0.04%
2020/09/11	4	21.34	1	21.55	21.40	3	7,495	0.04%
2020/09/10	1	22.85	0	0.00	22.90	1	7,258	0.01%
2020/09/09	1	22.95	10.2	22.56	22.85	-9.2	7,234	-0.13%
2020/09/08	0	0.00	2	22.65	22.15	-2	7,240	-0.03%
2020/09/07	0	0.00	1	22.40	22.45	-1	7,304	-0.01%
2020/09/03	2	22.25	0	0.00	22.10	2	7,259	0.03%
2020/09/02	0	0.00	0.1	22.45	22.40	-0.1	7,250	0.00%
2020/09/01	0	0.00	0.5	21.75	21.70	-0.5	7,186	-0.01%
2020/08/31	1	21.40	0	0.00	21.25	1	7,149	0.01%
2020/08/27	0	0.00	3	21.37	21.00	-3	7,174	-0.04%
2020/08/20	0	0.00	2	20.50	20.55	-2	7,288	-0.03%
2020/08/19	4	21.00	2	20.85	20.85	2	7,141	0.03%
2020/08/18	1	21.45	15	21.43	21.40	-14	7,074	-0.20%
2020/08/11	2	22.70	0	0.00	22.20	2	6,987	0.03%
2020/08/10	1	22.20	0	0.00	22.50	1	6,916	0.01%
2020/08/06	2	22.60	5	23.00	22.70	-3	6,895	-0.04%
2020/08/03	0	0.00	5	22.65	22.65	-5	6,994	-0.07%
2020/07/30	3	22.75	12	23.38	23.65	-9	7,009	-0.13%
2020/07/29	1	22.45	0	0.00	22.50	1	7,039	0.01%
2020/07/28	2	21.90	0	0.00	22.00	2	7,185	0.03%
2020/07/27	13	23.05	12	22.75	22.65	1	7,211	0.01%
2020/07/24	1	23.80	0	0.00	23.80	1	7,190	0.01%
2020/07/23	10	24.40	0	24.35	24.25	10	7,201	0.14%
2020/07/17	0	0.00	1	24.70	24.60	-1	7,342	-0.01%
2020/07/15	2	24.90	0	0.00	25.05	2	7,408	0.03%
2020/07/14	2	26.10	0	0.00	25.80	2	7,402	0.03%
2020/07/10	2	27.30	0	0.00	26.70	2	7,282	0.03%
2020/07/09	18	27.36	0	0.00	27.30	18	7,226	0.25%
2020/07/07	2	26.90	1	26.80	26.80	1	7,175	0.01%
2020/07/03	1	26.80	0	0.00	26.85	1	7,334	0.01%
2020/07/01	11	27.00	0	0.00	27.10	11	7,375	0.15%
2020/06/30	1	26.80	2	27.05	27.10	-1	7,451	-0.01%
2020/06/24	7	25.86	2	25.65	26.05	5	6,930	0.07%
2020/06/23	1	25.30	0	0.00	25.40	1	6,650	0.02%
2020/06/22	2	25.80	0	0.00	25.25	2	6,309	0.03%
2020/06/19	18	26.21	0	0.00	26.00	18	6,023	0.30%
2020/06/18	34	26.99	0	0.00	26.95	34	5,733	0.59%
2020/06/15	9	27.27	0	0.00	27.15	9	5,907	0.15%
2020/06/12	19	27.32	1	27.90	27.90	18	5,817	0.31%
2020/06/10	1	27.90	0	0.00	27.65	1	5,761	0.02%
2020/06/08	2	27.53	0	0.00	27.40	2	5,930	0.03%
2020/06/05	5	27.95	17	27.65	27.70	-12	5,995	-0.20%
2020/06/03	0	0.00	4	27.55	27.40	-4	6,053	-0.07%
2020/06/02	1	26.70	0	0.00	26.85	1	6,039	0.02%
2020/05/29	5	27.06	2	27.40	26.85	3	6,065	0.05%
2020/05/28	0	0.00	11	27.73	27.45	-11	6,074	-0.18%
2020/05/22	10	27.18	0	0.00	27.00	10	6,212	0.16%
2020/05/21	7	26.64	0	0.00	26.95	7	6,149	0.11%
2020/05/19	1	25.75	0	0.00	25.80	1	6,072	0.02%
2020/05/14	3	26.00	0	0.00	25.80	3	6,044	0.05%
2020/05/07	1	27.05	0	0.00	27.35	1	5,826	0.02%
2020/05/06	0	0.00	6	27.13	27.05	-6	5,794	-0.10%
2020/05/05	8	27.46	0	0.00	27.40	8	5,752	0.14%
2020/05/04	10	27.27	10	27.40	27.50	0	5,677	0.00%
2020/04/30	11	26.65	0	0.00	26.65	11	5,504	0.20%
2020/04/29	0	0.00	5	26.40	26.30	-5	5,449	-0.09%
2020/04/27	15	26.32	10	26.28	26.40	5	5,454	0.09%
2020/04/22	0	0.00	6	25.00	25.50	-6	5,315	-0.11%
2020/04/21	1	25.90	0	0.00	25.55	1	5,316	0.02%
2020/04/14	0	0.00	1	25.30	25.55	-1	5,247	-0.02%
2020/04/08	7	24.15	5	24.53	24.80	2	5,172	0.04%
2020/04/07	1	24.35	1	24.35	24.10	0	5,091	0.00%
2020/04/06	0	0.00	1	24.15	24.30	-1	5,104	-0.02%
2020/04/01	4	25.28	0	0.00	25.00	4	5,046	0.08%
2020/03/31	0	0.00	0.5	26.60	26.90	-0.5	5,005	-0.01%
2020/03/26	0	0.00	5	26.80	27.10	-5	5,517	-0.09%
2020/03/25	0	0.00	1	27.70	27.20	-1	5,748	-0.02%
2020/03/24	1	26.90	1	26.10	26.70	0	5,833	0.00%
2020/03/20	0	0.00	1	24.90	25.65	-1	6,001	-0.02%
2020/03/19	6	24.20	2	24.25	24.20	4	5,993	0.07%
2020/03/17	0	0.00	10	27.32	27.45	-10	5,971	-0.17%
2020/03/13	3	27.60	0	0.00	28.40	3	5,943	0.05%
2020/03/10	0	0.00	2	29.95	30.05	-2	5,682	-0.04%
2020/03/06	3	29.77	0	0.00	30.00	3	5,825	0.05%
2020/03/03	1	31.50	0	0.00	31.00	1	5,757	0.02%
2020/03/02	1	31.00	0	0.00	31.40	1	5,709	0.02%
2020/02/21	0	0.00	0.6	31.25	31.40	-0.6	5,495	-0.01%
2020/02/20	5	31.20	0	0.00	30.95	5	5,467	0.09%
2020/02/18	0	0.00	2	30.85	30.90	-2	5,541	-0.04%
2020/02/14	0	0.00	2	30.40	30.45	-2	5,730	-0.03%
2020/02/12	2	29.85	0	0.00	29.85	2	5,695	0.04%
2020/02/07	0	0.00	15	29.45	29.25	-15	5,679	-0.26%
2020/02/05	2.1	29.10	0	0.00	29.10	2.1	5,720	0.04%
2020/02/03	0.1	29.50	0	0.00	29.35	0.1	5,708	0.00%
2020/01/31	0	0.00	2	29.75	30.20	-2	5,755	-0.03%
2020/01/30	0.1	29.85	40	29.94	29.80	-39.9	5,888	-0.68%
2020/01/20	0	0.00	47	31.20	31.10	-47	5,774	-0.81%
2020/01/17	15	31.40	0	0.00	31.45	15	5,772	0.26%
2020/01/16	0	0.00	1	31.60	31.55	-1	5,771	-0.02%
2020/01/14	0	0.00	0	31.95	31.95	0	5,804	0.00%
2020/01/13	21	32.06	10	31.90	31.95	11	5,823	0.19%
2020/01/10	90	31.15	0	0.00	31.25	90	5,934	1.52%
2020/01/09	0.1	30.60	0	0.00	30.60	0.1	5,892	0.00%
2020/01/08	1.1	30.97	0	0.00	30.50	1.1	5,899	0.02%
2020/01/06	6.1	31.36	3	31.30	31.20	3.1	5,879	0.05%
2020/01/03	0	0.00	1	31.45	31.40	-1	5,842	-0.02%
2019/12/31	0	0.00	2	32.15	32.05	-2	5,811	-0.03%
2019/12/30	6	32.39	5	32.35	32.30	1	5,817	0.02%
2019/12/26	5	31.90	1	31.90	31.80	4	5,815	0.07%
2019/12/25	2	32.50	3	32.43	32.30	-1	5,873	-0.02%
2019/12/24	5	32.27	9	32.34	32.60	-4	5,872	-0.07%
2019/12/23	13	32.09	15	32.48	32.55	-2	5,758	-0.03%
2019/12/20	0	0.00	4.9	31.70	31.75	-4.9	5,649	-0.09%
2019/12/19	14	31.27	2	31.50	31.55	12	5,448	0.22%
2019/12/18	26	31.34	3	31.17	31.40	23	5,345	0.43%
2019/12/17	0	0.00	5	30.65	30.70	-5	5,184	-0.10%
2019/12/16	5	30.90	3	30.95	30.85	2	5,103	0.04%
2019/12/11	0	0.00	4	28.84	29.25	-4	4,899	-0.08%
2019/12/09	1	30.80	1	30.70	30.75	0	4,738	0.00%
2019/12/06	13	30.45	4	30.45	30.70	9	4,670	0.19%
2019/12/05	5	29.75	5	29.70	29.80	0	4,555	0.00%
2019/12/03	3	29.90	8	29.83	29.90	-5	4,430	-0.11%
2019/12/02	5.1	28.35	0	0.00	28.35	5.1	4,264	0.12%
2019/11/29	0.1	29.25	0	0.00	29.10	0.1	4,235	0.00%
2019/11/27	2	29.55	0	0.00	29.50	2	4,243	0.05%
2019/11/26	1	29.80	1	29.60	29.60	0	4,207	0.00%
2019/11/20	2	30.65	5	30.50	30.40	-3	4,381	-0.07%
2019/11/19	5	29.90	0	0.00	30.25	5	4,450	0.11%
2019/11/15	1	29.00	3	29.23	29.50	-2	4,528	-0.04%
2019/11/14	6.1	29.77	6	29.35	29.50	0.1	4,530	0.00%
2019/11/13	4.1	31.25	0	0.00	30.85	4.1	4,419	0.09%
2019/11/12	0.1	32.50	0	0.00	32.40	0.1	4,372	0.00%
2019/11/07	1	32.55	0	0.00	32.75	1	4,657	0.02%
2019/11/05	1	32.75	0	0.00	32.90	1	4,697	0.02%
2019/11/04	0.1	32.60	0	0.00	32.55	0.1	4,700	0.00%
2019/10/30	1.1	32.52	0	0.00	32.50	1.1	4,689	0.02%
2019/10/29	1	33.45	0	0.00	33.25	1	4,613	0.02%
2019/10/28	4	33.60	0	0.00	33.60	4	4,485	0.09%
2019/10/18	0	0.00	1	33.70	33.15	-1	4,716	-0.02%
2019/10/16	1	34.00	0	0.00	33.85	1	4,544	0.02%
2019/10/09	0.1	33.20	0	0.00	33.20	0.1	4,487	0.00%
2019/10/08	0.1	33.80	9	33.67	33.80	-8.9	4,454	-0.20%
2019/10/01	2	33.20	0	0.00	33.10	2	4,232	0.05%
2019/09/27	5	34.90	0	0.00	34.75	5	4,071	0.12%
2019/09/26	7	35.26	0	0.00	35.25	7	3,985	0.18%
2019/09/25	5	36.82	6	36.17	36.00	-1	3,866	-0.03%
2019/09/24	5	38.00	0	0.00	38.05	5	3,689	0.14%
2019/09/19	1	39.45	0	0.00	39.05	1	3,685	0.03%
2019/09/17	2	39.93	0	0.00	39.50	2	3,932	0.05%
2019/09/16	0	0.00	5	39.29	39.95	-5	4,111	-0.12%
2019/09/05	5	38.88	0	0.00	38.75	5	4,448	0.11%
2019/09/04	0	0.00	5	39.65	39.25	-5	4,457	-0.11%
2019/08/30	0	0.00	3	38.25	38.10	-3	4,421	-0.07%
2019/08/29	6	38.16	0	0.00	38.15	6	4,418	0.14%
2019/08/28	1	38.20	1	38.10	38.10	0	4,423	0.00%
2019/08/23	3	38.50	3	38.15	38.15	0	4,287	0.00%
2019/08/22	4	39.33	4	39.20	39.20	0	4,191	0.00%
2019/08/20	6	40.54	0	0.00	40.50	6	4,042	0.15%
2019/08/19	2	41.30	2	41.05	41.40	0	4,031	0.00%
2019/08/15	1	42.15	0	0.00	42.05	1	4,154	0.02%
2019/08/14	1	43.00	4	43.25	42.50	-3	4,120	-0.07%
2019/08/13	5	45.64	0	0.00	45.40	5	4,062	0.12%
2019/08/08	0	0.00	2	45.65	45.70	-2	3,913	-0.05%
2019/08/05	0	0.00	1.2	45.98	45.85	-1.2	4,033	-0.03%
2019/08/02	1	45.85	0	0.00	45.90	1	4,040	0.02%
2019/08/01	0	0.00	3	46.15	46.05	-3	4,075	-0.07%
2019/07/29	3	46.50	0	0.00	46.50	3	4,351	0.07%
2019/07/23	3	46.80	3	46.85	46.80	0	4,290	0.00%
2019/07/22	0	0.00	6	46.95	46.80	-6	4,266	-0.14%
2019/07/18	0	0.00	1	45.85	45.85	-1	4,170	-0.02%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/03	0	0.00	1	45.20	45.20	-1	5,084	-0.02%
2019/07/01	0	0.00	2	45.35	45.50	-2	5,207	-0.04%
2019/06/28	0	0.00	2	45.45	45.30	-2	5,252	-0.04%
2019/06/27	0	0.00	1	46.15	45.95	-1	5,257	-0.02%
2019/06/25	1	46.75	3	46.42	46.75	-2	5,301	-0.04%
2019/06/24	6	46.27	0	0.00	46.50	6	5,417	0.11%
2019/06/21	1	45.90	1	46.40	46.40	0	5,328	0.00%
2019/06/20	0	0.00	4	46.10	45.80	-4	5,183	-0.08%
2019/06/19	1	46.30	11	45.73	45.80	-10	5,252	-0.19%
2019/06/18	0	0.00	1	45.90	46.00	-1	5,337	-0.02%
2019/06/17	1	46.05	0	0.00	45.85	1	5,770	0.02%
2019/06/14	1	45.65	4	45.41	45.50	-3	5,918	-0.05%
2019/06/13	8	45.17	0	0.00	45.15	8	5,961	0.13%
2019/06/12	2	45.30	0	0.00	44.90	2	6,029	0.03%
2019/06/11	3	44.97	2	44.85	45.00	1	6,142	0.02%
2019/05/30	0	0.00	4	44.10	44.00	-4	6,275	-0.06%
2019/05/29	1	44.15	7	44.13	44.15	-6	6,355	-0.09%
2019/05/27	0	0.00	1	43.85	43.90	-1	6,417	-0.02%
2019/05/24	5	43.88	4	43.84	43.80	1	6,473	0.02%
2019/05/23	9	45.18	7	44.51	44.05	2	6,541	0.03%
2019/05/22	5	44.51	3	44.60	44.65	2	6,421	0.03%
2019/05/21	3	44.05	0	0.00	44.20	3	6,469	0.05%
2019/05/20	1	44.40	5	44.06	43.95	-4	6,497	-0.06%
2019/05/17	1	43.90	0	0.00	43.90	1	6,483	0.02%
2019/05/16	4	43.96	0	0.00	43.90	4	6,588	0.06%
2019/05/14	0	0.00	10	43.75	43.80	-10	6,884	-0.15%
2019/05/10	11	43.85	0	0.00	43.85	11	7,139	0.15%
2019/05/08	3	44.28	0	0.00	43.90	3	7,191	0.04%
2019/05/07	1	44.40	1	44.40	44.25	0	7,231	0.00%
2019/05/06	16	44.57	7	44.52	44.40	9	7,482	0.12%
2019/05/03	2	44.00	2	44.00	44.00	0	7,359	0.00%
2019/05/02	0	0.00	2	44.10	43.80	-2	7,425	-0.03%
2019/04/24	1	43.80	1	43.75	43.85	0	7,751	0.00%
2019/04/22	1	43.95	1	43.85	43.75	0	7,954	0.00%
2019/04/17	3	43.90	0	0.00	43.95	3	8,424	0.04%
2019/04/16	1	43.80	0	0.00	43.70	1	8,758	0.01%
2019/04/12	0	0.00	0.6	44.05	44.00	-0.6	9,087	-0.01%
2019/04/10	1	44.50	0	0.00	44.15	1	9,091	0.01%
2019/04/09	1	44.25	0	0.00	44.20	1	9,093	0.01%
2019/04/08	12	45.00	4	44.95	44.80	8	9,010	0.09%
2019/04/02	3	45.65	0	0.00	45.55	3	9,222	0.03%
2019/03/28	0	0.00	100	45.05	44.95	-100	9,955	-1.00%
2019/03/27	12	45.94	121	45.82	45.55	-109	9,886	-1.10%	大賣/鉅額交易
2019/03/26	0	0.00	64	45.67	45.55	-64	9,681	-0.66%
2019/03/25	0	0.00	6	45.60	45.95	-6	9,644	-0.06%
2019/03/22	12	46.56	0	0.00	46.15	12	9,617	0.12%
2019/03/21	0	0.00	1	47.00	46.80	-1	9,505	-0.01%
2019/03/20	10	47.25	2	45.80	47.25	8	9,335	0.09%
2019/03/19	2	45.30	8	45.26	45.30	-6	8,875	-0.07%
2019/03/18	2	43.75	2	44.53	44.65	0	8,758	0.00%
2019/03/15	1	43.90	3	43.65	43.90	-2	8,722	-0.02%
2019/03/14	1	43.00	0	0.00	43.40	1	8,673	0.01%
2019/03/12	1	43.60	1	43.55	43.50	0	8,700	0.00%
2019/03/08	2	43.80	80	43.75	43.85	-78	8,866	-0.88%
2019/03/07	1	44.05	4	43.70	43.50	-3	9,100	-0.03%
2019/03/06	0	0.00	2	44.05	43.85	-2	9,303	-0.02%
2019/03/05	3	44.38	2	44.10	44.10	1	9,506	0.01%
2019/03/04	2	44.63	9	44.42	44.70	-7	9,893	-0.07%
2019/02/27	1	44.05	1	44.05	44.00	0	10,492	0.00%
2019/02/26	2	44.00	1	44.00	44.00	1	10,566	0.01%
2019/02/25	1	43.95	0	0.00	43.85	1	10,606	0.01%
2019/02/22	1	43.50	0	0.00	43.60	1	10,647	0.01%
2019/02/21	9	43.78	0.1	43.80	43.80	8.9	10,561	0.08%
2019/02/19	2	44.00	0	0.00	43.85	2	10,492	0.02%
2019/02/18	0	0.00	2	43.75	43.75	-2	10,555	-0.02%
2019/02/14	51	44.85	1.2	44.55	44.55	49.8	10,780	0.46%
2019/02/13	26	45.41	15	45.82	45.65	11	10,803	0.10%
2019/02/12	31	45.33	0	0.00	45.55	31	10,689	0.29%
2019/02/11	2	43.75	2	43.95	43.95	0	10,492	0.00%
2019/01/30	1	43.60	1	43.90	43.90	0	10,399	0.00%
2019/01/29	2	43.58	2	43.65	43.65	0	10,456	0.00%
2019/01/28	50	43.85	0	0.00	43.85	50	10,508	0.48%
2019/01/25	36	44.46	4	43.85	43.85	32	10,632	0.30%
2019/01/24	78	45.52	2	45.50	45.50	76	10,507	0.72%
2019/01/23	3	45.30	0	0.00	45.40	3	10,602	0.03%
2019/01/22	2	45.93	4	45.75	45.70	-2	10,682	-0.02%
2019/01/21	7	46.81	0	0.00	46.65	7	10,850	0.06%
2019/01/18	10	46.81	0	0.00	46.85	10	11,045	0.09%
2019/01/17	0	0.00	6	46.32	46.10	-6	11,343	-0.05%
2019/01/16	30	47.33	2	46.80	46.80	28	11,832	0.24%
2019/01/15	2	46.95	2	48.05	48.00	0	11,916	0.00%
2019/01/14	0	0.00	6	47.16	47.55	-6	12,217	-0.05%
2019/01/11	3	47.37	1	47.50	47.55	2	12,817	0.02%
2019/01/09	1	47.15	3	47.07	47.20	-2	13,256	-0.02%
2019/01/08	6	46.10	10	46.23	46.80	-4	13,112	-0.03%
2019/01/07	5	43.94	16	44.39	45.00	-11	12,778	-0.09%
2019/01/03	0	0.00	1	43.50	43.30	-1	12,793	-0.01%
2019/01/02	2	42.60	2	42.40	42.40	0	12,962	0.00%
2018/12/28	0	0.00	1	41.95	42.05	-1	13,152	-0.01%
2018/12/27	0	0.00	22	42.25	42.05	-22	13,354	-0.16%
2018/12/24	19	42.38	5	42.31	42.00	14	14,374	0.10%
2018/12/22	4	43.58	5	43.65	43.35	-1	14,453	-0.01%
2018/12/21	5	43.11	0	0.00	42.85	5	14,682	0.03%
2018/12/12	0	0.00	2	42.10	42.20	-2	17,083	-0.01%
2018/12/11	4	42.04	5	42.03	42.05	-1	17,110	-0.01%
2018/12/10	5	41.65	2	41.70	42.00	3	17,110	0.02%
2018/12/07	0	0.00	6	41.71	42.00	-6	17,289	-0.03%
2018/12/06	2	41.50	8	41.81	42.00	-6	17,399	-0.03%
2018/12/04	3	43.67	2	43.05	43.05	1	17,561	0.01%
2018/12/03	2	43.50	3	43.30	43.50	-1	17,574	-0.01%
2018/11/30	4	43.98	5	43.68	42.70	-1	17,586	-0.01%
2018/11/29	66	43.85	73	43.33	42.85	-7	17,471	-0.04%
2018/11/28	7	41.44	5	41.75	42.00	2	17,670	0.01%
2018/11/27	20	41.27	11	41.69	42.05	9	17,497	0.05%
2018/11/26	21	41.63	5	42.74	43.00	16	17,106	0.09%
2018/11/23	4	43.25	30	43.03	42.95	-26	16,518	-0.16%
2018/11/22	2	43.30	3	43.20	42.80	-1	16,619	-0.01%
2018/11/21	6	43.55	0	0.00	43.55	6	16,659	0.04%
2018/11/20	2	44.50	0	0.00	44.40	2	16,773	0.01%
2018/11/19	1	45.40	1	44.90	44.90	0	16,999	0.00%
2018/11/16	23	45.05	4	44.90	44.65	19	17,340	0.11%
2018/11/15	1	45.15	2	44.63	44.85	-1	17,387	-0.01%
2018/11/14	5	46.07	6	45.72	45.10	-1	17,459	-0.01%
2018/11/13	8	43.59	7	45.16	45.45	1	17,434	0.01%
2018/11/12	1	44.90	1.5	43.93	43.95	-0.5	17,616	0.00%
2018/11/09	7	45.75	0	0.00	45.80	7	17,949	0.04%
2018/11/07	1	45.05	1	45.00	45.00	0	18,827	0.00%
2018/11/06	2	44.80	2	45.95	44.80	0	19,151	0.00%
2018/11/05	10	45.67	11	45.93	45.50	-1	19,218	-0.01%
2018/11/02	0	0.00	1	46.00	45.35	-1	19,466	-0.01%
2018/11/01	7	44.65	32.1	44.51	44.90	-25.1	19,434	-0.13%
2018/10/31	40	44.10	13	44.00	43.40	27	19,750	0.14%
2018/10/30	2	43.15	12	43.23	43.15	-10	19,967	-0.05%
2018/10/29	41	43.83	28	44.13	43.25	13	19,877	0.07%
2018/10/26	10	43.73	13	44.13	43.30	-3	19,683	-0.02%
2018/10/25	166.8	44.39	132	44.09	43.20	34.8	19,475	0.18%	大買/大賣/
2018/10/24	10	47.39	19	49.28	46.95	-9	19,131	-0.05%
2018/10/23	8	50.70	3	51.33	50.90	5	18,589	0.03%
2018/10/22	23	51.97	18	52.42	51.30	5	18,459	0.03%
2018/10/19	165	50.92	178	50.73	51.30	-13	18,041	-0.07%	大買/大賣/
2018/10/18	17	47.30	28	47.69	48.60	-11	17,362	-0.06%
2018/10/17	18	46.94	52	48.03	46.00	-34	16,799	-0.20%
2018/10/16	1	47.80	2	47.83	47.80	-1	16,704	-0.01%
2018/10/15	22	48.10	44	47.89	47.30	-22	16,678	-0.13%
2018/10/12	40.7	46.53	100	45.99	47.05	-59.3	16,635	-0.36%
2018/10/11	97	45.92	7	46.01	45.25	90	16,853	0.53%
2018/10/09	34	49.07	35.1	48.75	50.20	-1.1	16,566	-0.01%
2018/10/08	28	49.45	9	50.42	49.00	19	16,293	0.12%
2018/10/05	61	49.86	32.1	50.23	50.60	28.9	16,074	0.18%
2018/10/04	4	51.00	39	50.52	51.30	-35	15,838	-0.22%
2018/10/03	52	51.38	33	51.94	49.00	19	15,498	0.12%
2018/10/01	6	52.87	20	52.59	53.10	-14	14,804	-0.09%
2018/09/28	5	53.78	3	53.60	53.50	2	14,574	0.01%
2018/09/27	22	52.50	58	51.56	54.80	-36	14,303	-0.25%
2018/09/26	25	52.46	21	51.94	52.00	4	14,006	0.03%
2018/09/25	12	54.22	30	54.01	54.00	-18	13,820	-0.13%
2018/09/21	1	53.00	15	52.55	53.20	-14	13,491	-0.10%
2018/09/20	315	51.93	324	51.23	52.50	-9	13,152	-0.07%	大買/大賣/
2018/09/19	231	49.47	224	48.56	50.30	7	12,459	0.06%	大買/大賣/
2018/09/18	128	46.09	127	45.99	46.60	1	11,924	0.01%	大買/大賣/
2018/09/17	0	0.00	8	44.81	44.80	-8	11,743	-0.07%
2018/09/14	0	0.00	6	44.38	44.15	-6	11,835	-0.05%
2018/09/13	7	44.57	7	44.69	44.50	0	11,874	0.00%
2018/09/12	9	44.99	8	44.79	44.40	1	11,834	0.01%
2018/09/11	6	43.55	5	42.35	43.75	1	11,729	0.01%
2018/09/10	0	0.00	2	42.70	42.15	-2	11,960	-0.02%
2018/09/07	100	43.60	1	43.50	43.00	99	12,155	0.81%
2018/09/03	16	43.44	6	44.78	43.00	10	12,843	0.08%
2018/08/30	0	0.00	1	46.40	46.40	-1	12,881	-0.01%
2018/08/29	1	46.55	0	0.00	46.40	1	13,091	0.01%
2018/08/28	1	46.85	0	0.00	47.00	1	13,420	0.01%
2018/08/24	5	45.74	4	45.78	45.50	1	14,879	0.01%
2018/08/23	1	48.80	5	49.00	49.10	-4	14,732	-0.03%
2018/08/22	9	49.82	1	50.10	49.00	8	14,544	0.06%
2018/08/21	29	48.17	29	47.90	47.85	0	14,216	0.00%
2018/08/16	94	48.14	101	48.16	47.55	-7	14,007	-0.05%	大賣/
2018/08/15	4	48.19	8	48.46	48.65	-4	13,820	-0.03%
2018/08/14	89	47.92	41	46.25	48.60	48	13,596	0.35%
2018/08/13	2	44.38	36	43.51	44.20	-34	12,965	-0.26%
2018/08/10	6	44.58	13	44.40	44.45	-7	12,769	-0.05%
2018/08/09	8	43.05	1	43.05	43.05	7	12,528	0.06%
2018/08/08	12	43.85	0	0.00	42.30	12	12,499	0.10%
2018/08/07	0	0.00	15	42.17	42.55	-15	12,519	-0.12%
2018/08/06	0	0.00	1	41.75	43.20	-1	12,948	-0.01%
2018/08/03	1	39.90	4.1	39.75	39.90	-3.1	12,645	-0.02%
2018/08/01	0	0.00	1	38.60	38.80	-1	12,662	-0.01%
2018/07/26	0	0.00	1	38.60	38.60	-1	13,125	-0.01%
2018/07/24	0	0.00	0.6	37.05	37.30	-0.6	13,648	0.00%
2018/07/20	1	37.00	0	0.00	37.00	1	14,122	0.01%
2018/07/19	4	39.25	2	38.40	38.40	2	14,329	0.01%
2018/07/18	1	38.95	1	39.05	39.05	0	14,832	0.00%
2018/07/17	4	38.75	3	38.62	38.75	1	15,220	0.01%
2018/07/16	2	37.48	2	37.25	37.25	0	15,097	0.00%
2018/07/13	4	36.96	3	36.70	36.70	1	15,513	0.01%
2018/07/12	2	36.55	2	36.50	36.50	0	15,573	0.00%
2018/07/11	0	0.00	18	36.47	36.60	-18	15,762	-0.11%
2018/07/10	3	36.55	2	37.08	37.10	1	15,879	0.01%
2018/07/09	0	0.00	1	37.35	36.95	-1	15,965	-0.01%
2018/07/06	17	36.08	0	0.00	36.05	17	16,078	0.11%
2018/07/05	1	36.05	0	0.00	36.05	1	16,341	0.01%
2018/07/03	1	35.90	2	35.73	35.75	-1	17,135	-0.01%
2018/06/28	4	36.28	4	36.33	36.15	0	18,103	0.00%
2018/06/27	1	36.80	0	0.00	37.10	1	18,199	0.01%
2018/06/26	1	36.00	1	36.65	36.65	0	18,140	0.00%
2018/06/25	2	36.45	3	36.98	36.50	-1	18,113	-0.01%
2018/06/22	1	37.60	0	0.00	37.60	1	18,084	0.01%
2018/06/21	0	0.00	2	39.08	38.80	-2	18,300	-0.01%
2018/06/20	1	39.00	3	38.93	38.60	-2	18,450	-0.01%
2018/06/19	4	40.54	0	0.00	39.75	4	18,457	0.02%
2018/06/15	1	38.60	2	39.88	40.00	-1	18,233	-0.01%
2018/06/14	6	39.70	7	40.51	38.20	-1	17,948	-0.01%
2018/06/13	8	38.90	4.5	38.65	38.90	3.5	17,594	0.02%
2018/06/12	4	37.48	2	37.65	37.65	2	17,398	0.01%
2018/06/11	5	37.41	3	36.85	36.85	2	17,491	0.01%
2018/06/08	2	38.15	10.3	38.47	37.95	-8.3	17,661	-0.05%
2018/06/07	0	0.00	2	38.28	37.85	-2	17,384	-0.01%
2018/06/06	2	38.05	1	37.80	38.00	1	17,431	0.01%
2018/06/05	6	37.78	14	37.96	37.50	-8	17,499	-0.05%
2018/06/04	112	37.70	110	37.25	37.60	2	17,321	0.01%	大買/大賣/
2018/06/01	7	34.51	8	34.94	35.70	-1	16,652	-0.01%
2018/05/31	8	32.66	7	32.50	32.50	1	16,198	0.01%
2018/05/29	7	32.32	2	32.75	32.75	5	17,850	0.03%
2018/05/28	2	32.05	4	31.93	31.90	-2	18,877	-0.01%
2018/05/25	1	32.30	9	32.23	32.10	-8	18,965	-0.04%
2018/05/24	9	32.84	9	32.60	32.60	0	19,129	0.00%
2018/05/22	8	33.34	3	32.60	32.60	5	19,394	0.03%
2018/05/21	0	0.00	1	33.60	33.50	-1	19,442	-0.01%
2018/05/18	5	34.19	5	33.60	33.60	0	19,370	0.00%
2018/05/17	2	34.23	8	33.89	33.85	-6	19,265	-0.03%
2018/05/16	4	33.83	4	33.80	33.80	0	19,165	0.00%
2018/05/15	0	0.00	29	34.22	34.00	-29	19,094	-0.15%
2018/05/14	20	34.43	33	33.38	33.35	-13	18,926	-0.07%
2018/05/11	3	34.60	10	34.13	34.80	-7	18,371	-0.04%
2018/05/10	0	0.00	10	34.32	34.10	-10	18,209	-0.05%
2018/05/09	11	33.68	1	33.35	33.90	10	18,001	0.06%
2018/05/08	2	33.50	2	33.15	33.50	0	17,997	0.00%
2018/05/07	11	32.83	1	33.00	33.25	10	17,972	0.06%
2018/05/04	54	31.98	8	32.03	32.25	46	17,775	0.26%
2018/05/03	8	33.02	4	32.85	32.75	4	17,692	0.02%
2018/05/02	3	33.55	11	33.75	33.80	-8	17,796	-0.04%
2018/04/30	30	34.15	60	34.13	34.00	-30	17,715	-0.17%
2018/04/27	4	31.58	44	31.75	32.80	-40	17,368	-0.23%
2018/04/26	19	32.19	10	31.60	31.75	9	17,300	0.05%
2018/04/25	9	31.87	8	31.72	32.40	1	17,058	0.01%
2018/04/24	32	31.78	21	32.04	31.35	11	16,798	0.07%
2018/04/23	11	34.53	5.3	34.49	34.75	5.7	16,371	0.03%
2018/04/20	103	32.72	110	33.26	32.70	-7	15,968	-0.04%	大買/大賣/
2018/04/19	41	33.10	13	33.32	33.20	28	15,831	0.18%
2018/04/18	2	30.58	2	30.80	30.85	0	15,481	0.00%
2018/04/17	26	29.88	2	30.65	30.05	24	15,607	0.15%
2018/04/16	17	30.44	1	30.55	30.40	16	15,837	0.10%
2018/04/13	8	31.53	4	31.36	31.35	4	16,144	0.02%
2018/04/12	13	31.57	29	31.98	31.75	-16	16,733	-0.10%
2018/04/11	5	31.50	7	31.84	32.40	-2	17,304	-0.01%
2018/04/10	20	31.71	29	32.22	31.60	-9	17,095	-0.05%
2018/04/09	15	31.18	24.5	31.55	32.50	-9.5	16,695	-0.06%
2018/04/03	10	30.71	4	30.48	30.45	6	16,402	0.04%
2018/04/02	4	31.14	8.9	30.84	30.65	-4.9	16,248	-0.03%
2018/03/31	14	30.64	20	30.23	29.70	-6	15,958	-0.04%
2018/03/30	44	28.51	44	28.73	29.00	0	15,797	0.00%
2018/03/28	4	27.63	0	0.00	27.70	4	15,615	0.03%
2018/03/27	2	27.38	1	27.45	28.30	1	15,603	0.01%
2018/03/26	20	27.25	102	26.97	26.80	-82	15,503	-0.53%	大賣/
2018/03/23	2	27.90	0	0.00	28.25	2	15,275	0.01%
2018/03/22	2	29.00	210	28.84	29.05	-208	15,103	-1.38%	大賣/鉅額交易
2018/03/21	10	28.90	0	0.00	28.50	10	14,990	0.07%
2018/03/20	0	0.00	141	28.74	28.60	-141	14,864	-0.95%	大賣/鉅額交易
2018/03/19	44	28.60	441	28.57	28.50	-397	14,709	-2.70%	大賣/鉅額交易
2018/03/16	3	29.30	22	29.33	28.90	-19	14,564	-0.13%
2018/03/15	40	30.06	1	29.55	29.40	39	14,478	0.27%
2018/03/14	52	29.48	53	29.51	29.75	-1	14,263	-0.01%
2018/03/13	12	28.40	0	0.00	28.45	12	13,827	0.09%
2018/03/12	2	28.40	3	28.50	28.80	-1	13,710	-0.01%
2018/03/09	6	27.48	8	27.81	27.50	-2	13,492	-0.01%
2018/03/08	26	28.42	4.8	28.51	28.60	21.2	13,144	0.16%
2018/03/07	32	28.29	0	0.00	27.95	32	12,914	0.25%
2018/03/06	52	28.80	29	28.86	28.80	23	12,618	0.18%
2018/03/05	28	30.13	41	30.20	29.40	-13	12,248	-0.11%
2018/03/02	109	28.80	71	28.96	28.80	38	11,497	0.33%	大買/
2018/03/01	53	27.70	5	26.08	27.70	48	10,438	0.46%
2018/02/26	161	25.74	0	0.00	25.35	161	9,170	1.76%	大買/鉅額交易
2018/02/23	52	25.41	16	25.40	25.00	36	8,916	0.40%
2018/02/22	180	24.67	27	24.52	24.50	153	8,601	1.78%	大買/鉅額交易
2018/02/21	201	23.95	2	24.00	24.50	199	8,393	2.37%	大買/鉅額交易
2018/02/09	2	22.00	0	0.00	21.95	2	8,075	0.02%
2018/02/08	0	0.00	1	22.30	22.50	-1	8,076	-0.01%
2018/02/06	60	22.12	2	21.15	21.30	58	8,053	0.72%
2018/02/05	50	22.80	0	0.00	23.05	50	7,867	0.64%
2018/02/02	0	0.00	1	23.90	23.55	-1	7,844	-0.01%
2018/02/01	15	23.85	5	23.93	23.75	10	7,852	0.13%
2018/01/30	14	23.61	3	23.65	23.65	11	7,702	0.14%
2018/01/25	3	24.53	1	24.50	24.60	2	8,332	0.02%
2018/01/23	3.1	23.32	2	22.85	22.85	1.1	8,008	0.01%
2018/01/22	5	23.57	4.1	23.93	23.55	0.9	7,906	0.01%
2018/01/18	0	0.00	10	24.05	23.85	-10	7,725	-0.13%
2018/01/17	13	24.17	53	23.95	24.00	-40	7,678	-0.52%
2018/01/16	24	24.79	75	24.81	24.75	-51	7,543	-0.68%
2018/01/15	40	24.58	80	24.75	24.90	-40	7,515	-0.53%
2018/01/12	40	24.81	0	0.00	24.90	40	7,532	0.53%
2018/01/11	0	0.00	68	25.53	25.20	-68	7,472	-0.91%
2018/01/10	0	0.00	3	25.27	25.30	-3	7,221	-0.04%
2018/01/09	21	24.94	21	24.65	24.80	0	6,780	0.00%
2018/01/08	0	0.00	1	24.60	24.85	-1	6,332	-0.02%
2018/01/05	0	0.00	14	23.40	23.50	-14	5,586	-0.25%
2018/01/03	0	0.00	1	22.30	21.90	-1	4,714	-0.02%
2018/01/02	4	21.88	13	22.42	22.00	-9	4,589	-0.20%

〈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

永豐金-市政券商分點個股進出
永豐金-市政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

永豐金-市政 券商分點個股進出 永豐金-市政 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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析