大成鋼 (2027)-國泰-忠孝券商分點個股進出

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
39.30
漲跌
▼0.75
漲幅
-1.87%
成交量
25,064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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	18.1	39.33	35.4	39.39	39.30	-17.4	9,230	-0.19%
2024/05/21	77.1	40.28	19	39.89	40.05	58.1	8,857	0.66%
2024/05/20	46.5	39.68	63.6	39.73	40.05	-17.1	8,250	-0.21%
2024/05/17	0	0.00	5.6	37.80	37.95	-5.6	6,952	-0.08%
2024/05/16	2	37.25	2.6	37.34	37.45	-0.6	6,734	-0.01%
2024/05/15	2.1	37.19	4	37.23	37.05	-1.9	6,700	-0.03%
2024/05/14	3	36.93	2	37.10	36.95	1	6,680	0.01%
2024/05/13	0	0.00	0.4	37.00	37.00	-0.4	6,699	-0.01%
2024/05/10	0	37.00	0	0.00	37.15	0	6,706	0.00%
2024/05/09	3	36.82	0	0.00	36.65	3	6,672	0.05%
2024/05/08	0.3	36.90	0	0.00	37.15	0.3	6,657	0.00%
2024/05/07	1	36.85	5	37.10	37.20	-4	6,640	-0.06%
2024/05/06	1	37.00	1	37.05	37.15	0	6,575	0.00%
2024/05/03	0	0.00	1.2	37.34	37.30	-1.2	6,538	-0.02%
2024/05/02	0	0.00	1.2	37.08	37.60	-1.2	6,489	-0.02%
2024/04/29	0.1	37.10	9.7	37.19	37.25	-9.7	6,371	-0.15%
2024/04/26	0	36.73	0	0.00	36.65	0	6,315	0.00%
2024/04/25	2	36.73	1	36.80	36.65	1	6,293	0.02%
2024/04/24	11	37.24	0.1	37.35	37.10	10.9	6,260	0.17%
2024/04/23	0	0.00	1	37.65	37.80	-1	6,238	-0.02%
2024/04/22	1	38.15	10	37.70	37.60	-9	6,242	-0.14%
2024/04/19	6.1	37.51	2.1	37.64	37.70	3.9	6,156	0.06%
2024/04/18	37.2	38.16	38	38.19	37.80	-0.8	5,910	-0.01%
2024/04/17	0.3	37.07	0	0.00	36.95	0.3	5,460	0.01%
2024/04/16	0	0.00	13	36.72	36.70	-13	5,459	-0.24%
2024/04/15	1	37.05	0.1	36.70	36.70	0.9	5,378	0.02%
2024/04/12	2.4	36.50	3.2	36.50	36.50	-0.9	5,281	-0.02%
2024/04/11	0	36.70	3	36.68	36.65	-3	5,268	-0.06%
2024/04/10	8	37.26	6.9	37.10	37.00	1.1	5,292	0.02%
2024/04/09	4	37.33	46	37.02	37.50	-42	5,222	-0.80%
2024/04/08	2	36.65	14	36.33	36.60	-12	5,021	-0.24%
2024/04/03	4.1	36.52	21.2	36.95	36.10	-17.1	5,001	-0.34%
2024/04/02	3	36.15	7	36.35	36.10	-4	4,885	-0.08%
2024/04/01	0.1	36.60	1	36.70	36.40	-0.9	4,908	-0.02%
2024/03/29	8	36.46	0.2	36.70	36.50	7.8	4,878	0.16%
2024/03/28	11	36.87	9	37.14	37.10	2	4,763	0.04%
2024/03/27	4	36.55	2	36.35	36.65	2	4,780	0.04%
2024/03/26	0	0.00	2	36.60	36.45	-2	4,921	-0.04%
2024/03/25	0.1	36.73	0	0.00	36.70	0.1	5,151	0.00%
2024/03/22	2.1	36.98	0	0.00	37.10	2.1	5,369	0.04%
2024/03/21	0	0.00	8	36.97	37.15	-8	5,672	-0.14%
2024/03/20	9	36.59	41	36.70	36.40	-32	6,326	-0.51%
2024/03/19	0	0.00	14	36.48	36.30	-14	6,232	-0.22%
2024/03/18	1	36.00	0.2	35.95	35.90	0.8	6,169	0.01%
2024/03/15	3	36.00	2	36.10	36.30	1	6,167	0.02%
2024/03/14	0	0.00	9	36.33	36.30	-9	6,131	-0.15%
2024/03/13	0.6	35.61	13.1	35.55	35.70	-12.6	6,124	-0.21%
2024/03/12	0.1	36.00	0	0.00	36.20	0.1	6,083	0.00%
2024/03/11	39	35.58	2	35.55	35.60	37	6,087	0.61%
2024/03/08	3	35.38	0	0.00	35.45	3	6,111	0.05%
2024/03/07	1	35.75	1	35.80	35.85	0	6,149	0.00%
2024/03/06	2	36.08	3	36.23	36.05	-1	6,233	-0.02%
2024/03/05	0.5	36.00	0	0.00	36.00	0.5	6,241	0.01%
2024/03/01	0	0.00	0.1	36.00	36.05	-0.1	6,279	0.00%
2024/02/29	2.8	35.83	0	0.00	35.90	2.8	6,305	0.05%
2024/02/27	2	35.90	0	0.00	35.80	2	6,304	0.03%
2024/02/26	1	36.15	4	36.23	36.15	-3	6,298	-0.05%
2024/02/23	1.2	36.40	5	36.45	36.20	-3.8	6,355	-0.06%
2024/02/22	2.1	36.33	1	36.40	36.45	1.1	6,445	0.02%
2024/02/21	2.1	36.41	0	0.00	36.30	2.1	6,463	0.03%
2024/02/20	9	36.44	3.6	36.43	36.40	5.4	6,548	0.08%
2024/02/19	8	36.63	0	0.00	36.75	8	6,756	0.12%
2024/02/16	3	36.10	0	0.00	36.30	3	6,801	0.04%
2024/02/15	5	35.99	3	36.03	36.20	2	6,797	0.03%
2024/02/05	6.1	36.44	0	0.00	36.35	6.1	6,770	0.09%
2024/02/01	3.1	36.95	0	37.06	37.00	3.1	6,764	0.05%
2024/01/31	1	36.90	1.2	36.93	37.10	-0.2	6,760	0.00%
2024/01/30	15.1	37.08	0	0.00	36.95	15.1	6,760	0.22%
2024/01/29	0	0.00	2.1	37.25	37.40	-2.1	6,774	-0.03%
2024/01/22	0.3	36.70	0	0.00	36.70	0.3	6,892	0.00%
2024/01/19	2	36.60	1.2	36.63	36.60	0.8	6,889	0.01%
2024/01/17	5.3	36.53	0	0.00	36.50	5.3	6,886	0.08%
2024/01/16	1	37.10	0	0.00	37.05	1	6,790	0.01%
2024/01/15	9.1	37.59	0	0.00	37.40	9.1	6,745	0.14%
2024/01/09	2	38.40	1	39.15	38.30	1	6,862	0.01%
2024/01/08	0	39.00	0.1	38.95	38.95	-0.1	6,838	0.00%
2024/01/05	0.1	38.95	7.8	39.04	39.00	-7.7	6,857	-0.11%
2024/01/04	2.1	38.95	0	0.00	39.10	2.1	6,870	0.03%
2024/01/03	0.1	39.29	4.1	39.40	39.25	-3.9	6,890	-0.06%
2024/01/02	1	39.55	3	39.60	39.65	-2	6,866	-0.03%
2023/12/29	2.1	39.45	2	39.53	39.60	0.1	6,809	0.00%
2023/12/28	1	39.35	0	0.00	39.50	1	6,803	0.01%
2023/12/27	3	39.28	0	0.00	39.35	3	6,814	0.04%
2023/12/26	0.1	39.40	0	0.00	39.50	0.1	6,754	0.00%
2023/12/25	4.1	39.84	11	39.69	39.45	-6.9	6,760	-0.10%
2023/12/22	3	39.45	0	0.00	39.20	3	6,693	0.04%
2023/12/21	2.6	39.41	11.5	39.55	39.35	-9	6,577	-0.14%
2023/12/20	2	39.80	3.2	40.15	39.70	-1.2	6,433	-0.02%
2023/12/19	10.5	39.25	1	39.80	39.70	9.5	6,198	0.15%
2023/12/18	2	39.77	6.1	39.95	39.75	-4.1	5,956	-0.07%
2023/12/15	36	39.84	25.1	39.90	39.55	10.8	5,561	0.19%
2023/12/14	16	38.34	0.6	38.21	38.20	15.4	4,839	0.32%
2023/12/13	12	38.22	0	0.00	38.00	12	5,071	0.24%
2023/12/12	0	38.35	2.1	38.45	38.35	-2.1	5,345	-0.04%
2023/12/08	5.3	38.41	0	0.00	38.40	5.3	5,310	0.10%
2023/12/07	3.2	39.16	0	0.00	38.80	3.2	5,187	0.06%
2023/12/06	4.3	39.21	2	39.15	39.15	2.3	5,176	0.04%
2023/12/05	0	38.85	0.7	38.97	38.95	-0.7	5,154	-0.01%
2023/12/04	0.1	39.10	0.6	39.00	39.25	-0.5	5,231	-0.01%
2023/12/01	0.1	38.90	27.2	39.09	38.85	-27.1	5,216	-0.52%
2023/11/30	0	0.00	35	38.52	38.65	-35	5,124	-0.68%
2023/11/29	3	38.52	0	0.00	38.50	3	5,235	0.06%
2023/11/28	1	38.50	13.2	38.58	38.65	-12.2	5,256	-0.23%
2023/11/27	1	38.35	25	38.10	38.10	-24	5,263	-0.46%
2023/11/24	5	38.55	3.2	38.63	38.35	1.8	5,258	0.03%
2023/11/22	2	38.58	1	38.55	38.60	1	5,234	0.02%
2023/11/21	2	38.35	21.3	38.46	38.50	-19.3	5,185	-0.37%
2023/11/20	2.1	37.97	0.2	38.00	38.05	1.9	5,091	0.04%
2023/11/17	6	38.08	2	37.90	38.10	4	5,070	0.08%
2023/11/16	12	38.03	19.1	37.96	38.15	-7.1	5,020	-0.14%
2023/11/15	0	36.85	7	37.16	37.05	-7	4,845	-0.14%
2023/11/14	4	36.55	0	0.00	36.50	4	4,922	0.08%
2023/11/13	1.1	36.70	0.2	36.80	36.60	0.8	4,976	0.02%
2023/11/10	2	37.15	0	0.00	37.00	2	5,138	0.04%
2023/11/09	4	37.58	0.1	37.38	37.30	3.9	5,274	0.07%
2023/11/07	0	0.00	2	37.15	37.30	-2	5,589	-0.04%
2023/11/06	3.4	37.25	0	37.30	37.15	3.4	5,629	0.06%
2023/11/03	4.2	37.05	5.6	37.16	37.30	-1.5	5,708	-0.03%
2023/10/31	0	0.00	1	36.95	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	22.4	36.87	37.10	-22.4	6,064	-0.37%
2023/10/27	0.8	36.70	0	0.00	36.70	0.8	6,120	0.01%
2023/10/26	0	0.00	20	36.65	36.50	-20	6,374	-0.31%
2023/10/25	0	0.00	6	36.70	36.90	-6	7,181	-0.08%
2023/10/24	0	0.00	0.5	36.50	36.45	-0.5	7,838	-0.01%
2023/10/20	0	0.00	0.1	36.45	36.15	-0.1	8,419	0.00%
2023/10/19	2	36.70	0	0.00	36.80	2	8,595	0.02%
2023/10/18	2	36.95	2	37.15	36.65	0	8,901	0.00%
2023/10/17	4	37.30	10	37.25	37.20	-6	9,190	-0.07%
2023/10/13	6	37.45	0	0.00	37.50	6	9,418	0.06%
2023/10/12	0	0.00	0	37.25	37.40	0	9,474	0.00%
2023/10/11	0	0.00	1	37.05	37.35	-1	9,524	-0.01%
2023/10/06	0.1	36.75	0	0.00	36.75	0.1	9,518	0.00%
2023/10/04	0	36.30	11	36.28	36.45	-11	9,591	-0.11%
2023/10/03	11.2	36.18	0	0.00	36.15	11.2	9,588	0.12%
2023/10/02	2.2	36.66	2.1	36.66	36.65	0	9,602	0.00%
2023/09/28	0	0.00	2	36.85	36.85	-2	9,642	-0.02%
2023/09/27	2.6	36.95	0	0.00	36.95	2.6	9,641	0.03%
2023/09/26	0.5	37.93	0.5	37.70	37.45	0	9,665	0.00%
2023/09/25	1	38.10	0.1	38.00	38.00	0.9	9,676	0.01%
2023/09/22	0.1	37.70	0	0.00	38.15	0.1	9,667	0.00%
2023/09/21	2.6	38.11	121	38.24	37.95	-118.5	9,652	-1.23%	大賣/鉅額交易
2023/09/20	7.1	38.47	1	38.40	38.40	6.1	9,623	0.06%
2023/09/19	10.1	38.43	3	38.73	38.40	7.1	9,625	0.07%
2023/09/18	18.1	38.73	45.1	38.84	38.70	-27.1	9,616	-0.28%
2023/09/15	36.8	37.64	15.2	37.88	38.50	21.6	9,394	0.23%
2023/09/14	1.1	36.66	0	0.00	36.75	1.1	9,158	0.01%
2023/09/13	1	36.30	0.4	36.35	36.40	0.6	9,235	0.01%
2023/09/12	0	36.18	5	36.10	36.20	-5	9,426	-0.05%
2023/09/11	0	0.00	0	36.10	36.05	0	9,635	0.00%
2023/09/08	3	35.67	0	0.00	36.10	3	9,678	0.03%
2023/09/07	8.3	35.91	0	0.00	35.75	8.3	9,781	0.09%
2023/09/06	2.3	36.81	1.6	36.81	36.45	0.7	9,722	0.01%
2023/09/05	5.9	37.09	2	37.00	37.25	3.9	9,727	0.04%
2023/09/04	7.3	36.52	1.8	36.70	37.20	5.5	9,828	0.06%
2023/09/01	6.3	36.20	3	36.65	36.50	3.3	9,728	0.03%
2023/08/31	6.6	36.50	5.4	36.65	36.30	1.2	9,783	0.01%
2023/08/30	1.1	36.01	8.4	35.89	36.25	-7.3	10,015	-0.07%
2023/08/29	0.3	35.82	0.3	35.75	35.75	0.1	10,067	0.00%
2023/08/28	0	36.00	5	35.85	35.90	-5	10,061	-0.05%
2023/08/25	7	36.09	0	0.00	35.90	7	10,129	0.07%
2023/08/24	11	35.90	0	36.00	35.95	11	10,120	0.11%
2023/08/23	1.1	36.00	0	0.00	35.95	1.1	10,120	0.01%
2023/08/22	0.4	36.17	0	0.00	35.90	0.4	10,143	0.00%
2023/08/21	1.1	36.51	0	0.00	36.30	1.1	10,124	0.01%
2023/08/18	25.1	37.04	26.5	37.24	37.00	-1.4	10,110	-0.01%
2023/08/17	0	0.00	0.4	36.65	36.45	-0.4	10,050	0.00%
2023/08/16	10.8	35.90	3	36.24	36.30	7.8	10,040	0.08%
2023/08/15	9	37.08	0	0.00	37.00	9	9,926	0.09%
2023/08/14	24	37.54	20	37.93	37.75	4	9,799	0.04%
2023/08/11	6.3	39.15	4	39.00	39.45	2.3	9,620	0.02%
2023/08/10	1.6	39.65	0.1	39.75	39.80	1.5	9,544	0.02%
2023/08/09	12.7	40.01	0	0.00	40.05	12.7	9,515	0.13%
2023/08/08	2.1	40.20	0	0.00	40.40	2.1	9,482	0.02%
2023/08/07	0.1	40.35	1.2	40.00	40.50	-1.1	9,485	-0.01%
2023/08/04	10	40.09	0.2	40.10	40.45	9.8	9,448	0.10%
2023/08/02	3	40.27	9.5	40.25	40.15	-6.5	9,483	-0.07%
2023/08/01	6.1	39.41	0	0.00	39.40	6.1	9,383	0.07%
2023/07/31	19.1	39.36	0	0.00	39.50	19.1	9,346	0.20%
2023/07/28	21.8	39.95	23.6	40.02	39.95	-1.8	9,096	-0.02%
2023/07/27	8	49.59	55.1	49.58	49.90	-47.1	8,302	-0.57%
2023/07/26	21	48.83	11	48.95	48.90	10	7,702	0.13%
2023/07/25	3.6	48.96	2	49.05	48.95	1.6	7,395	0.02%
2023/07/24	8.2	48.40	36	48.74	48.80	-27.8	7,187	-0.39%
2023/07/21	6.6	48.72	2	49.20	48.70	4.6	7,075	0.06%
2023/07/20	6	49.39	39	49.02	49.45	-33	6,883	-0.48%
2023/07/19	1.5	47.79	1	48.00	47.80	0.5	6,469	0.01%
2023/07/18	32.4	47.62	11	47.70	47.95	21.4	6,483	0.33%
2023/07/17	8	47.84	35	48.00	48.00	-27	6,400	-0.42%
2023/07/14	6	47.78	3.2	47.90	47.75	2.8	6,419	0.04%
2023/07/13	14	47.43	23	47.47	47.45	-9	6,444	-0.14%
2023/07/11	5	47.15	2.2	47.13	47.20	2.8	6,483	0.04%
2023/07/07	2	47.10	0	0.00	47.15	2	6,701	0.03%
2023/07/06	1	47.55	0.1	47.65	47.50	1	6,724	0.01%
2023/07/05	3	48.05	0	0.00	48.05	3	6,681	0.04%
2023/07/04	6	48.09	2.2	48.06	48.20	3.8	6,685	0.06%
2023/06/30	1	47.55	0	0.00	47.40	1	6,819	0.01%
2023/06/29	1	47.20	0	0.00	47.35	1	6,857	0.01%
2023/06/28	1	47.35	2	47.60	47.55	-1	6,852	-0.01%
2023/06/27	2	47.90	4	48.00	47.45	-2	6,872	-0.03%
2023/06/26	2	47.00	1	47.50	47.60	1	6,845	0.01%
2023/06/21	3	47.27	0	47.43	47.30	3	6,845	0.04%
2023/06/20	10	47.36	12	47.36	47.50	-2	6,847	-0.03%
2023/06/19	10	48.17	1.2	48.30	47.90	8.8	6,836	0.13%
2023/06/16	4	48.35	7.4	48.49	48.35	-3.4	6,840	-0.05%
2023/06/15	5	47.69	12	47.57	47.95	-7	6,728	-0.10%
2023/06/14	3	46.93	8	46.84	47.00	-5	6,682	-0.07%
2023/06/13	12.3	46.34	12	46.40	46.40	0.3	6,970	0.00%
2023/06/12	8	47.07	2	47.08	46.95	6	7,263	0.08%
2023/06/09	2.4	47.05	1.1	47.11	47.40	1.3	8,323	0.02%
2023/06/08	1	47.20	4	47.49	47.25	-3	8,588	-0.03%
2023/06/07	4	47.00	2	47.03	47.00	2	8,554	0.02%
2023/06/06	1	46.70	0	0.00	46.90	1	8,634	0.01%
2023/06/05	1	46.80	22	46.94	46.90	-21	8,690	-0.24%
2023/06/02	8	45.75	16	45.75	45.70	-8	8,633	-0.09%
2023/05/31	0.1	45.25	5	45.30	45.10	-4.9	8,817	-0.06%
2023/05/30	0	45.30	0	0.00	45.25	0	8,776	0.00%
2023/05/29	2.2	45.20	0	45.20	45.25	2.1	8,852	0.02%
2023/05/26	1	45.00	2	45.05	44.95	-1	8,870	-0.01%
2023/05/25	11.1	45.29	2	45.40	45.20	9.1	8,903	0.10%
2023/05/24	0.3	45.46	4	45.55	45.60	-3.8	8,931	-0.04%
2023/05/23	2.2	45.59	1	45.75	45.40	1.2	8,963	0.01%
2023/05/22	0	0.00	11.5	45.45	45.50	-11.5	8,960	-0.13%
2023/05/19	0.1	44.95	2.1	45.12	45.10	-2	9,005	-0.02%
2023/05/18	0	0.00	0	44.80	44.85	0	8,996	0.00%
2023/05/17	5	44.70	0.2	44.65	44.70	4.9	9,283	0.05%
2023/05/16	0.1	44.55	0	0.00	44.70	0.1	9,368	0.00%
2023/05/12	1.2	44.14	0	44.30	43.90	1.1	9,421	0.01%
2023/05/11	1.2	44.14	0	44.30	44.35	1.1	9,425	0.01%
2023/05/10	3	44.55	0	0.00	44.60	3	9,459	0.03%
2023/05/09	5	44.52	102.2	44.26	44.45	-97.2	9,511	-1.02%	大賣/
2023/05/08	2	45.48	2.5	45.49	45.45	-0.5	9,438	-0.01%
2023/05/05	4	44.98	4	44.95	45.00	0	9,411	0.00%
2023/05/04	0	0.00	11	44.57	44.70	-11	9,540	-0.12%
2023/05/03	2.3	44.65	0	0.00	44.55	2.3	9,806	0.02%
2023/05/02	0.1	44.77	2	44.83	44.85	-1.9	9,999	-0.02%
2023/04/28	0	44.25	4.5	44.25	44.45	-4.5	10,123	-0.04%
2023/04/27	0.7	43.25	0	0.00	43.85	0.7	10,157	0.01%
2023/04/26	10.7	42.96	0.2	43.25	43.25	10.5	10,176	0.10%
2023/04/25	11.2	43.43	5	43.83	43.40	6.2	10,141	0.06%
2023/04/24	1.5	44.22	0	0.00	44.05	1.5	10,117	0.01%
2023/04/21	18.3	44.59	0	0.00	44.20	18.3	10,201	0.18%
2023/04/20	9.1	44.89	4	45.00	44.85	5.1	10,184	0.05%
2023/04/19	18.1	45.16	1	45.15	45.05	17.1	10,215	0.17%
2023/04/18	3	45.50	0	0.00	45.35	3	10,145	0.03%
2023/04/17	2	45.60	1	45.55	45.70	1	10,104	0.01%
2023/04/14	3	45.32	0.1	45.50	45.35	2.9	10,046	0.03%
2023/04/13	2.2	45.48	1	45.55	45.45	1.2	10,047	0.01%
2023/04/12	0.2	45.38	1	45.50	45.30	-0.9	10,044	-0.01%
2023/04/11	2.1	44.88	0	0.00	44.80	2.1	9,940	0.02%
2023/04/10	0	0.00	220	44.90	44.90	-220	9,940	-2.21%	大賣/鉅額交易
2023/04/07	30	44.90	311	44.88	44.85	-281	9,949	-2.82%	大賣/鉅額交易
2023/04/06	17.3	44.88	0	0.00	44.85	17.3	10,057	0.17%
2023/03/31	2.1	45.50	2	45.88	45.50	0.1	10,114	0.00%
2023/03/30	1	45.45	1	45.60	45.60	0	10,624	0.00%
2023/03/29	0.2	45.45	1	45.35	45.40	-0.8	11,252	-0.01%
2023/03/28	1	45.40	12	45.38	45.35	-11	11,750	-0.09%
2023/03/27	1	45.65	0	0.00	45.50	1	12,350	0.01%
2023/03/24	0.1	45.28	1	45.15	45.15	-0.9	12,834	-0.01%
2023/03/23	2.1	45.33	29	45.21	45.25	-26.9	13,167	-0.20%
2023/03/22	1	45.45	100	45.50	45.50	-99	13,439	-0.74%
2023/03/21	1.2	45.61	0	0.00	45.30	1.2	13,955	0.01%
2023/03/20	0.5	45.34	2	45.25	45.20	-1.5	14,144	-0.01%
2023/03/17	4.5	45.15	15.4	45.38	45.45	-10.9	14,211	-0.08%
2023/03/16	11.7	44.79	4	44.95	44.50	7.7	14,219	0.05%
2023/03/15	49.7	46.48	8	46.71	45.80	41.7	14,140	0.29%
2023/03/14	221.7	47.09	77.1	46.81	46.55	144.5	14,124	1.02%	大買/鉅額交易
2023/03/13	2.2	45.09	87	44.30	45.35	-84.8	13,791	-0.62%
2023/03/10	32.2	44.39	0.7	44.36	44.40	31.5	13,477	0.23%
2023/03/09	23.2	44.71	2	44.95	44.70	21.1	13,485	0.16%
2023/03/08	9.2	44.83	18.9	44.95	45.10	-9.8	13,415	-0.07%
2023/03/07	23	45.01	8	45.10	45.00	15	13,319	0.11%
2023/03/06	8	44.24	26.1	44.45	44.50	-18	13,125	-0.14%
2023/03/03	10	43.50	14	43.53	43.60	-4	12,992	-0.03%
2023/03/02	1	43.20	0.3	43.20	43.40	0.7	13,007	0.01%
2023/03/01	2.1	43.11	7	43.34	43.10	-4.9	13,041	-0.04%
2023/02/24	4	43.45	4.3	43.50	43.50	-0.3	13,046	0.00%
2023/02/23	0	0.00	2	43.65	43.60	-2	13,118	-0.02%
2023/02/21	3	43.50	12	43.35	43.45	-9	13,412	-0.07%
2023/02/20	1	43.50	3.1	43.10	43.50	-2.1	13,750	-0.01%
2023/02/17	8.1	42.74	0	0.00	42.80	8.1	14,206	0.06%
2023/02/16	6.2	43.02	0.1	43.30	43.10	6.1	14,818	0.04%
2023/02/15	15.2	43.34	0	0.00	42.90	15.2	14,935	0.10%
2023/02/14	10	43.95	1	43.95	43.95	9	14,645	0.06%
2023/02/13	0.4	43.95	0	0.00	44.15	0.4	14,664	0.00%
2023/02/10	3.1	43.95	0	0.00	43.80	3.1	14,750	0.02%
2023/02/09	5.3	44.40	1.2	44.27	44.40	4.2	14,925	0.03%
2023/02/08	1	44.40	1	44.20	44.20	0	14,944	0.00%
2023/02/07	10.1	44.25	17.1	43.95	44.35	-7	14,906	-0.05%
2023/02/06	1.1	43.99	0	0.00	43.95	1.1	14,902	0.01%
2023/02/03	17.1	44.30	0	0.00	44.20	17.1	14,902	0.11%
2023/02/02	0.1	44.78	19	44.75	44.95	-19	14,847	-0.13%
2023/02/01	17.1	44.73	17.4	44.94	44.90	-0.3	14,751	0.00%
2023/01/31	8.1	44.49	16.9	44.85	44.80	-8.8	14,533	-0.06%
2023/01/30	0.5	43.78	1.2	43.88	44.30	-0.7	14,397	0.00%
2023/01/17	16	43.30	2	43.38	43.50	14	14,281	0.10%
2023/01/16	10	43.05	0	0.00	43.00	10	14,298	0.07%
2023/01/13	10	43.29	3	43.10	43.00	7	14,313	0.05%
2023/01/12	0.2	43.43	6	43.53	43.40	-5.8	14,410	-0.04%
2023/01/11	0.1	43.25	10.1	43.50	43.20	-10	14,393	-0.07%
2023/01/10	127	43.15	25.1	43.07	42.90	101.9	14,346	0.71%	大買/鉅額交易
2023/01/09	0	0.00	4	42.78	42.75	-4	14,339	-0.03%
2023/01/06	0	0.00	0.1	42.30	42.30	-0.1	14,457	0.00%
2023/01/05	0.1	42.59	6.4	42.44	42.25	-6.3	14,714	-0.04%
2023/01/04	0.3	42.50	0	0.00	42.70	0.3	14,726	0.00%
2023/01/03	1	42.50	1	42.50	42.60	0	14,803	0.00%
2022/12/30	0.1	42.15	6.1	42.33	42.40	-6.1	14,786	-0.04%
2022/12/29	1.1	41.11	13	41.25	41.35	-11.9	14,795	-0.08%
2022/12/28	4.2	41.82	0	0.00	41.65	4.2	14,922	0.03%
2022/12/27	0.1	42.17	0	0.00	42.25	0.1	15,021	0.00%
2022/12/26	2.2	42.20	2	42.18	42.10	0.2	15,103	0.00%
2022/12/23	14	42.98	5	43.08	43.15	9	15,177	0.06%
2022/12/22	18.4	42.93	10.2	43.58	44.00	8.2	15,033	0.05%
2022/12/21	0	0.00	18.4	42.81	43.00	-18.4	14,606	-0.13%
2022/12/20	46.1	41.67	0	0.00	41.50	46.1	14,020	0.33%
2022/12/19	9	42.47	2	41.83	42.00	7	13,648	0.05%
2022/12/16	6.1	44.01	10	44.40	43.55	-3.9	13,086	-0.03%
2022/12/15	2.2	44.87	16	45.00	44.75	-13.8	12,606	-0.11%
2022/12/14	3	43.10	22.1	44.04	44.20	-19.1	12,315	-0.16%
2022/12/13	8.1	43.67	36.7	43.78	43.60	-28.6	12,024	-0.24%
2022/12/12	6	41.82	2	41.85	42.45	4	11,484	0.03%
2022/12/09	16	43.29	3	43.55	43.15	13	11,255	0.12%
2022/12/08	49	43.07	6	43.23	43.20	43	11,166	0.39%
2022/12/07	7.5	42.97	12	43.38	43.10	-4.5	11,063	-0.04%
2022/12/06	113.3	43.46	11	43.01	42.80	102.3	10,897	0.94%	大買/鉅額交易
2022/12/05	4	42.39	29.1	42.60	43.30	-25.1	10,634	-0.24%
2022/12/02	2.1	40.60	5.1	40.60	40.50	-3	9,993	-0.03%
2022/12/01	2	40.55	12.1	40.75	40.50	-10.1	10,017	-0.10%
2022/11/30	5	40.32	0	0.00	40.25	5	9,943	0.05%
2022/11/29	1	39.50	1	40.15	40.15	0	9,927	0.00%
2022/11/28	0.1	39.90	3	39.85	39.55	-2.9	9,958	-0.03%
2022/11/25	2	40.15	5	40.45	40.00	-3	10,050	-0.03%
2022/11/24	2	39.85	1	39.95	40.05	1	10,023	0.01%
2022/11/23	1	39.85	5.5	40.00	39.85	-4.5	10,015	-0.04%
2022/11/22	11.1	39.61	0	0.00	39.80	11.1	10,063	0.11%
2022/11/21	0	0.00	1	39.95	40.15	-1	10,088	-0.01%
2022/11/18	8	40.53	7.1	40.72	39.90	1	10,079	0.01%
2022/11/17	2.5	40.74	13.1	40.67	41.10	-10.6	9,984	-0.11%
2022/11/16	136.4	41.17	23.1	41.11	40.85	113.2	9,873	1.15%	大買/鉅額交易
2022/11/15	31	41.55	33	41.43	41.30	-2	9,570	-0.02%
2022/11/14	213.1	40.72	31.3	40.46	40.80	181.8	9,242	1.97%	大買/鉅額交易
2022/11/11	18	39.86	13	39.40	39.25	5	9,020	0.06%
2022/11/09	1	39.70	8.2	39.78	39.60	-7.2	9,324	-0.08%
2022/11/08	5	39.56	10	39.60	39.45	-5	9,820	-0.05%
2022/11/07	0	0.00	14	38.53	39.40	-14	10,501	-0.13%
2022/11/04	17	37.24	5	37.50	37.45	12	10,317	0.12%
2022/11/03	3	37.67	2	37.55	37.70	1	10,263	0.01%
2022/11/02	0	0.00	1.1	38.20	38.05	-1.1	10,278	-0.01%
2022/11/01	5.1	37.45	7	37.65	37.60	-2	10,259	-0.02%
2022/10/31	5	37.65	6.2	37.75	37.75	-1.2	10,240	-0.01%
2022/10/28	5	38.48	6	38.37	37.80	-1	10,252	-0.01%
2022/10/27	0	0.00	1	38.55	38.85	-1	10,283	-0.01%
2022/10/26	3	38.10	2	38.20	38.15	1	10,434	0.01%
2022/10/25	1.1	38.60	35	38.55	38.75	-34	10,655	-0.32%
2022/10/24	5	39.05	19	39.15	38.70	-14	10,661	-0.13%
2022/10/21	4	38.38	4	38.59	38.45	0	10,610	0.00%
2022/10/20	3	37.50	0	0.00	38.65	3	10,581	0.03%
2022/10/19	20	38.54	0	0.00	38.15	20	10,544	0.19%
2022/10/18	2	38.90	0.2	38.99	38.90	1.8	10,689	0.02%
2022/10/14	0	0.00	2	39.07	39.10	-2	10,733	-0.02%
2022/10/13	3	38.75	3	37.10	37.20	0	10,777	0.00%
2022/10/12	0	0.00	3	38.72	39.00	-3	10,866	-0.03%
2022/10/11	1.1	38.52	44.1	38.61	38.45	-43	10,944	-0.39%
2022/10/07	0	0.00	0	39.20	39.20	0	10,890	0.00%
2022/10/06	0	0.00	3.4	39.09	39.20	-3.4	10,921	-0.03%
2022/10/05	7.5	39.47	3	39.11	39.20	4.5	10,898	0.04%
2022/10/04	9.1	38.97	3.1	38.83	39.30	6	10,783	0.06%
2022/10/03	2	37.00	2	37.25	38.10	0	10,661	0.00%
2022/09/30	5	37.48	10	37.55	37.80	-5	10,679	-0.05%
2022/09/29	0	0.00	1	36.15	35.90	-1	10,539	-0.01%
2022/09/28	2	35.50	0	0.00	35.25	2	10,558	0.02%
2022/09/27	0	0.00	6.1	36.75	37.10	-6.1	10,453	-0.06%
2022/09/26	7	37.10	5.5	37.39	37.20	1.5	10,454	0.01%
2022/09/23	1	39.30	0	0.00	39.00	1	10,523	0.01%
2022/09/22	2	38.40	0	0.00	39.00	2	10,588	0.02%
2022/09/21	0.3	39.39	0	0.00	38.85	0.3	10,574	0.00%
2022/09/20	7.1	39.20	0	39.30	39.35	7.1	10,530	0.07%
2022/09/19	3	39.25	2	39.18	39.00	1	10,591	0.01%
2022/09/16	0	0.00	1	39.25	39.00	-1	10,671	-0.01%
2022/09/15	0	0.00	30.1	39.50	39.60	-30.1	10,794	-0.28%
2022/09/14	3	39.60	4	39.40	39.55	-1	10,933	-0.01%
2022/09/13	30.4	39.85	1	40.00	40.00	29.4	11,066	0.27%
2022/09/12	0	0.00	3.5	39.80	39.85	-3.5	11,356	-0.03%
2022/09/08	0.6	39.05	0	0.00	39.10	0.6	11,407	0.00%
2022/09/07	7	37.43	1	37.70	37.50	6	11,508	0.05%
2022/09/06	3.3	37.85	15.1	37.75	37.80	-11.8	11,585	-0.10%
2022/09/05	0	0.00	7	37.87	37.85	-7	11,855	-0.06%
2022/09/02	2	38.10	1	38.60	38.05	1	12,013	0.01%
2022/09/01	3	38.83	5	38.87	38.65	-2	11,982	-0.02%
2022/08/31	11	39.48	9	39.41	39.55	2	11,877	0.02%
2022/08/30	0	0.00	1	39.70	39.70	-1	11,907	-0.01%
2022/08/29	4.1	39.33	3	39.40	39.40	1.1	11,903	0.01%
2022/08/26	4	40.60	0.4	40.57	40.45	3.6	11,929	0.03%
2022/08/25	0.7	40.16	15.1	40.31	40.35	-14.4	11,897	-0.12%
2022/08/24	0	0.00	6	40.28	40.15	-6	11,867	-0.05%
2022/08/23	3.1	39.79	3	39.65	39.85	0.1	11,826	0.00%
2022/08/22	2	40.10	0	0.00	40.15	2	11,853	0.02%
2022/08/19	2.3	40.67	3	40.60	40.65	-0.8	11,942	-0.01%
2022/08/18	10	40.48	18	40.77	40.65	-8	11,930	-0.07%
2022/08/17	26	40.00	12	40.01	39.55	14	11,527	0.12%
2022/08/16	4.2	39.34	16	39.40	39.20	-11.9	11,415	-0.10%
2022/08/15	17.3	39.61	13.3	39.65	39.90	4	11,331	0.04%
2022/08/12	37	38.36	62.5	38.50	39.15	-25.5	10,931	-0.23%
2022/08/11	6.1	35.62	6	35.66	35.70	0.1	10,485	0.00%
2022/08/10	4.1	35.20	4	35.24	35.20	0.1	10,598	0.00%
2022/08/09	0.1	34.92	0	0.00	35.15	0.1	10,671	0.00%
2022/08/08	0	34.95	1	34.60	35.40	-1	10,751	-0.01%
2022/08/05	3	34.70	6	34.80	34.90	-3	10,838	-0.03%
2022/08/04	7	34.16	6	34.03	34.35	1	11,011	0.01%
2022/08/03	0	0.00	22	35.03	34.50	-22	11,353	-0.19%
2022/08/02	13	35.26	26	35.59	35.10	-13	11,533	-0.11%
2022/08/01	38.1	36.26	10.2	36.35	36.20	27.9	11,541	0.24%
2022/07/29	5	34.80	0	0.00	34.90	5	11,473	0.04%
2022/07/28	2.1	34.92	3	35.45	34.90	-0.9	11,664	-0.01%
2022/07/27	1	35.25	33	34.91	35.40	-32	11,856	-0.27%
2022/07/26	55	35.60	2	35.33	35.10	53	12,006	0.44%
2022/07/25	41.1	35.70	61	35.41	36.00	-19.9	12,154	-0.16%
2022/07/22	3	34.92	0	0.00	34.90	3	12,173	0.02%
2022/07/21	0.2	34.61	1	34.80	35.05	-0.8	12,496	-0.01%
2022/07/20	24	34.63	6.4	34.75	34.85	17.6	13,085	0.13%
2022/07/19	21	36.23	2.4	36.31	36.05	18.6	13,222	0.14%
2022/07/18	7	34.25	6	34.88	35.10	1	13,270	0.01%
2022/07/15	42	33.96	0	0.00	33.95	42	13,581	0.31%
2022/07/14	12	34.33	0	0.00	34.35	12	14,020	0.09%
2022/07/13	7	34.06	3.4	33.94	33.80	3.6	14,450	0.02%
2022/07/12	11.1	34.04	0	0.00	33.80	11.1	15,070	0.07%
2022/07/11	0	34.65	0	0.00	34.75	0	16,432	0.00%
2022/07/08	6	34.78	0	0.00	35.20	6	17,518	0.03%
2022/07/07	3.1	33.31	5.5	33.80	34.15	-2.4	17,960	-0.01%
2022/07/06	23.2	33.54	10	33.39	33.20	13.2	18,262	0.07%
2022/07/05	0.2	33.75	1	33.55	34.30	-0.8	18,742	0.00%
2022/07/04	33.2	33.31	2.3	33.29	33.40	30.9	19,064	0.16%
2022/07/01	2.1	33.50	0.8	33.30	33.10	1.3	19,182	0.01%
2022/06/30	0.1	34.13	35	33.92	33.85	-34.9	19,088	-0.18%
2022/06/28	0.2	35.65	0	0.00	35.55	0.2	19,123	0.00%
2022/06/27	3	36.22	5.2	36.20	36.25	-2.2	19,247	-0.01%
2022/06/24	0.3	35.25	0	0.00	35.00	0.3	19,434	0.00%
2022/06/23	6.2	35.25	6	35.11	34.90	0.2	19,826	0.00%
2022/06/22	7	35.89	1	36.15	35.30	6	19,939	0.03%
2022/06/21	10.1	36.40	14.4	36.58	37.10	-4.3	20,052	-0.02%
2022/06/20	14.3	36.63	9	35.88	35.40	5.3	20,063	0.03%
2022/06/17	9.3	38.01	1	37.90	38.05	8.3	20,080	0.04%
2022/06/16	17.5	39.53	14	38.74	38.55	3.5	20,302	0.02%
2022/06/15	22.2	40.41	1	40.40	40.05	21.2	20,177	0.10%
2022/06/14	41.5	40.14	7.2	40.35	40.10	34.2	20,186	0.17%
2022/06/13	10.5	41.74	3.5	41.71	41.55	7	20,189	0.03%
2022/06/10	2	43.00	4	42.98	43.05	-2	20,320	-0.01%
2022/06/09	5	43.49	0	0.00	43.50	5	20,501	0.02%
2022/06/08	0.6	43.91	5	43.86	43.65	-4.5	20,746	-0.02%
2022/06/07	5	43.53	63	43.45	43.60	-58	21,127	-0.27%
2022/06/06	19	42.97	33	43.41	43.50	-14	21,937	-0.06%
2022/06/02	3.1	43.20	9	43.08	43.05	-5.9	23,276	-0.03%
2022/06/01	3	43.38	2	43.48	43.50	1	24,187	0.00%
2022/05/31	6.1	43.47	2	43.55	43.40	4.1	24,685	0.02%
2022/05/30	15	43.72	26	44.04	43.95	-11	25,052	-0.04%
2022/05/27	26	43.17	0	0.00	43.30	26	25,972	0.10%
2022/05/26	45.2	43.32	0	0.00	43.10	45.2	27,434	0.16%
2022/05/25	1	43.90	0	0.00	44.00	1	28,106	0.00%
2022/05/24	12.2	45.15	5.1	44.95	44.10	7.1	28,713	0.02%
2022/05/23	2	44.75	3	44.45	44.75	-1	29,280	0.00%
2022/05/20	6.1	43.94	16	43.98	44.00	-9.9	30,567	-0.03%
2022/05/19	24.1	42.55	3	42.43	42.80	21.1	32,307	0.07%
2022/05/18	1	44.60	12	44.38	44.35	-11	32,193	-0.03%
2022/05/17	1	43.89	5	44.16	43.40	-4	32,340	-0.01%
2022/05/16	6.4	43.65	3	43.85	43.40	3.4	32,550	0.01%
2022/05/13	1	44.05	3.5	43.88	44.05	-2.5	32,778	-0.01%
2022/05/12	1.1	43.99	11	44.62	43.20	-9.9	32,971	-0.03%
2022/05/11	21.1	44.23	8	44.53	44.20	13	33,247	0.04%
2022/05/10	4.4	42.77	6.2	42.25	43.25	-1.8	33,356	-0.01%
2022/05/09	14.2	43.74	1.1	43.83	43.70	13.2	33,675	0.04%
2022/05/06	25	44.73	2	44.80	45.00	23	33,997	0.07%
2022/05/05	1.1	45.83	21	45.11	45.90	-20	34,340	-0.06%
2022/05/04	17	44.52	10	44.38	44.25	7	34,184	0.02%
2022/05/03	3.6	44.28	1.1	44.61	44.80	2.5	34,135	0.01%
2022/04/29	41.1	44.53	8	44.54	44.40	33.1	34,173	0.10%
2022/04/28	10.2	44.65	17	44.68	44.40	-6.8	34,662	-0.02%
2022/04/27	25	44.73	9	44.42	44.40	16	34,657	0.05%
2022/04/26	29.5	46.56	7	46.93	46.20	22.5	34,331	0.07%
2022/04/25	30.2	48.86	43	48.54	48.50	-12.8	33,674	-0.04%
2022/04/22	14.1	50.28	29	50.10	50.20	-14.9	33,346	-0.04%
2022/04/21	47.1	51.28	15	51.07	50.60	32.1	33,109	0.10%
2022/04/20	34.6	52.38	1.2	53.05	52.20	33.4	32,891	0.10%
2022/04/19	11.1	53.45	21.4	53.80	53.90	-10.3	32,581	-0.03%
2022/04/18	52.1	54.34	65.2	54.53	53.00	-13.1	32,184	-0.04%
2022/04/15	54.2	55.64	130.9	55.59	55.00	-76.7	31,634	-0.24%	大賣/
2022/04/14	19.4	53.85	54.8	54.19	54.00	-35.3	30,359	-0.12%
2022/04/13	20.1	52.55	36.1	52.60	53.00	-16	29,278	-0.05%
2022/04/12	24	52.12	35.2	51.85	51.70	-11.2	28,859	-0.04%
2022/04/11	28	51.69	38	51.66	51.70	-10	28,640	-0.03%
2022/04/08	10.1	49.97	12.6	50.61	51.00	-2.5	28,184	-0.01%
2022/04/07	27.1	49.26	35	49.70	48.75	-7.9	27,881	-0.03%
2022/04/06	1.5	49.47	0.1	49.70	49.80	1.4	27,734	0.01%
2022/04/01	3	48.52	5	49.23	49.50	-2	27,704	-0.01%
2022/03/31	12.1	49.22	7	49.11	49.00	5.1	27,783	0.02%
2022/03/30	7	49.09	14.2	48.74	49.35	-7.2	27,849	-0.03%
2022/03/29	22.9	49.17	23	49.05	49.00	-0.1	27,771	0.00%
2022/03/28	37	49.73	7	49.69	49.95	30	27,694	0.11%
2022/03/25	7.1	52.01	4.6	51.81	52.20	2.5	27,615	0.01%
2022/03/24	53	51.67	85	51.66	51.70	-32	27,879	-0.11%
2022/03/23	1.1	50.62	30.2	51.12	51.20	-29.1	28,176	-0.10%
2022/03/22	43	51.10	54	51.17	50.90	-11	28,074	-0.04%
2022/03/21	31.2	50.69	21.2	50.38	50.20	10	27,802	0.04%
2022/03/18	3	49.55	5	49.35	49.40	-2	27,719	-0.01%
2022/03/17	9	48.98	2	49.05	49.05	7	28,002	0.02%
2022/03/16	12.1	49.03	11.5	48.79	48.65	0.6	28,087	0.00%
2022/03/15	79.4	48.62	34.2	48.96	48.40	45.3	27,987	0.16%
2022/03/14	18.3	50.20	23.2	50.09	50.30	-4.9	28,451	-0.02%
2022/03/11	45.2	50.47	35	50.38	49.90	10.2	28,866	0.04%
2022/03/10	13.1	49.31	26.2	49.55	49.75	-13.1	28,819	-0.05%
2022/03/09	50	49.58	44	49.58	49.45	6	28,546	0.02%
2022/03/08	113	52.77	215	50.61	50.10	-102	27,909	-0.37%	大買/大賣/鉅額交易
2022/03/07	123.1	52.95	29	52.61	52.70	94.1	26,610	0.35%	大買/
2022/03/04	47.3	53.70	34	53.48	53.30	13.3	25,975	0.05%
2022/03/03	60	53.65	78.6	53.59	53.70	-18.5	25,921	-0.07%
2022/03/02	114	54.12	127.2	53.52	53.30	-13.2	26,163	-0.05%	大買/大賣/
2022/03/01	140.4	54.46	97	54.02	53.10	43.4	25,806	0.17%	大買/
2022/02/25	31.7	51.79	48	51.90	52.40	-16.3	25,171	-0.06%
2022/02/24	91.2	51.44	91	50.16	50.00	0.2	24,996	0.00%
2022/02/23	48	52.14	183.6	52.32	52.20	-135.6	24,477	-0.55%	大賣/鉅額交易
2022/02/22	230.4	52.95	106.5	52.07	51.50	123.9	24,043	0.52%	大買/大賣/鉅額交易
2022/02/21	147.1	52.14	179.8	52.67	53.00	-32.7	22,923	-0.14%	大買/大賣/
2022/02/18	4.4	48.97	25.1	49.25	49.35	-20.7	21,290	-0.10%
2022/02/17	7	48.31	22	48.91	48.70	-15	21,620	-0.07%
2022/02/16	9.3	48.82	21	49.08	48.60	-11.7	21,735	-0.05%
2022/02/15	18.7	49.44	25.1	49.34	48.85	-6.4	22,306	-0.03%
2022/02/14	35	48.86	18	48.65	49.00	17	23,658	0.07%
2022/02/11	24	49.11	16	49.00	49.00	8	23,657	0.03%
2022/02/10	10.1	49.32	16	49.33	49.05	-5.9	24,768	-0.02%
2022/02/09	42.2	48.65	22	48.63	48.50	20.2	26,164	0.08%
2022/02/08	31.6	47.63	66.5	47.90	48.05	-34.9	25,747	-0.14%
2022/02/07	3	46.96	34.2	46.35	47.50	-31.2	25,531	-0.12%
2022/01/26	4	44.23	2	44.30	44.10	2	25,252	0.01%
2022/01/25	11.1	44.48	6	44.75	44.20	5.1	25,659	0.02%
2022/01/24	21.1	44.88	4	44.56	44.70	17.1	26,549	0.06%
2022/01/21	37.4	45.79	32.1	45.88	45.55	5.2	26,751	0.02%
2022/01/20	6.5	44.53	13.6	45.05	45.45	-7.1	26,341	-0.03%
2022/01/19	9.3	43.79	0	0.00	43.70	9.3	26,647	0.03%
2022/01/18	2.5	44.50	66	44.31	44.35	-63.5	26,715	-0.24%
2022/01/17	1.3	43.88	5	44.00	44.20	-3.7	26,777	-0.01%
2022/01/14	17	44.47	11	44.30	44.25	6	27,100	0.02%
2022/01/13	6	45.19	31	45.35	45.15	-25	27,489	-0.09%
2022/01/12	15	44.60	58	44.57	44.55	-43	27,455	-0.16%
2022/01/11	5	43.90	35	44.09	44.10	-30	27,513	-0.11%
2022/01/10	6.3	44.18	8	44.08	44.05	-1.7	27,959	-0.01%
2022/01/07	23.1	44.82	0	0.00	44.60	23.1	28,085	0.08%
2022/01/06	4.1	45.09	52	45.25	45.20	-48	28,276	-0.17%
2022/01/05	4.1	45.17	2	45.15	45.05	2.1	28,627	0.01%
2022/01/04	2.4	45.42	10	45.43	45.30	-7.6	28,811	-0.03%
2022/01/03	5.9	45.87	4	45.85	45.80	1.9	28,948	0.01%
2021/12/30	13.2	46.19	0	0.00	46.25	13.2	29,092	0.05%
2021/12/29	0	0.00	2	46.45	46.35	-2	29,190	-0.01%
2021/12/28	12.8	46.28	2.2	46.35	46.35	10.6	29,352	0.04%
2021/12/27	2.2	46.16	13	46.30	46.15	-10.8	29,712	-0.04%
2021/12/24	34.2	47.09	6	47.18	46.80	28.2	29,868	0.09%
2021/12/23	8	47.44	7	47.41	47.35	1	29,994	0.00%
2021/12/22	17.1	47.82	12	47.66	47.45	5.1	30,262	0.02%
2021/12/21	15.8	47.83	3	47.87	47.90	12.8	30,252	0.04%
2021/12/20	66.1	48.55	88.2	48.76	48.75	-22.1	30,013	-0.07%
2021/12/17	21.1	47.95	37.1	48.02	47.65	-16.1	29,641	-0.05%
2021/12/16	9.1	46.98	8.1	46.97	47.10	1	29,247	0.00%
2021/12/15	6.1	47.07	2	47.03	47.00	4.1	29,461	0.01%
2021/12/14	7	47.04	7.2	47.07	46.70	-0.2	29,633	0.00%
2021/12/13	7	48.05	9.2	47.78	47.90	-2.2	29,623	-0.01%
2021/12/10	8	47.43	17	47.77	47.00	-9	29,509	-0.03%
2021/12/09	4	47.51	4	47.50	47.30	0	29,827	0.00%
2021/12/08	56.4	48.28	26	48.13	47.60	30.4	30,311	0.10%
2021/12/07	10	47.49	29.3	46.99	47.95	-19.3	29,991	-0.06%
2021/12/06	13.5	46.42	7	46.28	46.20	6.5	29,525	0.02%
2021/12/03	20	46.80	20	46.42	46.20	0	29,605	0.00%
2021/12/02	18	46.18	12	46.30	46.30	6	29,860	0.02%
2021/12/01	4	46.22	9	46.24	46.20	-5	29,959	-0.02%
2021/11/30	11	46.23	7.2	46.62	46.05	3.8	30,063	0.01%
2021/11/29	37.2	46.11	27	46.82	46.20	10.2	30,010	0.03%
2021/11/26	25.1	47.81	39	47.91	47.75	-13.9	30,027	-0.05%
2021/11/25	80.1	47.62	66.6	47.70	47.65	13.5	29,704	0.05%
2021/11/24	99.5	46.88	132.4	47.17	47.05	-32.9	29,565	-0.11%	大賣/
2021/11/23	59.1	45.56	74.2	45.73	45.65	-15.1	29,073	-0.05%
2021/11/22	20.1	44.13	42	44.33	44.65	-21.9	29,884	-0.07%
2021/11/19	118.6	44.24	111	43.87	43.70	7.6	30,030	0.03%	大買/大賣/
2021/11/18	133.1	44.83	123.1	44.59	44.55	10	30,294	0.03%	大買/大賣/
2021/11/17	128	45.31	96	45.14	45.05	32	30,370	0.11%	大買/
2021/11/16	239	46.68	236.1	45.96	45.45	2.9	30,546	0.01%	大買/大賣/
2021/11/15	60	47.27	87.2	47.02	46.75	-27.2	30,484	-0.09%
2021/11/12	117	49.30	91.6	48.49	48.30	25.4	31,117	0.08%	大買/
2021/11/11	173.2	49.21	179.3	49.40	49.40	-6	31,100	-0.02%	大買/大賣/
2021/11/10	6.1	46.61	13	46.82	46.75	-6.9	30,032	-0.02%
2021/11/09	163	47.38	102	47.02	46.90	61	30,377	0.20%	大買/大賣/
2021/11/08	27.2	45.56	41.3	45.99	46.35	-14.1	29,604	-0.05%
2021/11/05	1.2	41.96	0	0.00	42.15	1.2	28,942	0.00%
2021/11/04	0.1	42.01	13	42.24	42.55	-12.9	29,010	-0.04%
2021/11/03	19.1	41.31	8.3	41.10	41.75	10.9	29,328	0.04%
2021/11/02	41.3	40.74	27	40.79	40.30	14.3	29,348	0.05%
2021/11/01	45.5	42.07	53	41.39	41.10	-7.5	29,188	-0.03%
2021/10/29	19	44.70	25.7	44.19	44.15	-6.7	28,525	-0.02%
2021/10/28	2.1	44.97	33	44.93	44.95	-30.9	28,490	-0.11%
2021/10/27	8	45.06	13.3	45.05	45.10	-5.3	28,676	-0.02%
2021/10/26	6	45.42	8	45.88	45.15	-2	28,861	-0.01%
2021/10/25	2	45.00	4	45.10	45.15	-2	29,402	-0.01%
2021/10/22	10	45.25	34	45.20	45.05	-24	30,261	-0.08%
2021/10/21	15	46.29	18	46.09	46.30	-3	30,821	-0.01%
2021/10/20	0	0.00	6	44.63	44.55	-6	31,203	-0.02%
2021/10/19	35.2	44.55	4.3	44.56	44.50	31	31,961	0.10%
2021/10/18	4	45.56	15	45.83	45.00	-11	33,279	-0.03%
2021/10/15	2	44.90	1.5	44.95	44.90	0.5	34,479	0.00%
2021/10/14	0	44.50	17	44.76	44.75	-17	35,965	-0.05%
2021/10/13	0.5	44.45	11	44.33	44.60	-10.5	38,464	-0.03%
2021/10/12	3.1	44.68	7.2	44.61	44.60	-4.1	39,356	-0.01%
2021/10/08	1	44.40	37	44.50	44.55	-36	40,508	-0.09%
2021/10/07	8.2	44.55	8.2	44.51	44.65	0	41,538	0.00%
2021/10/06	5.4	44.50	9	44.21	44.45	-3.6	43,305	-0.01%
2021/10/05	10.2	44.70	12.2	44.42	44.90	-2	45,729	0.00%
2021/10/04	1.3	44.99	1	45.00	44.20	0.3	46,599	0.00%
2021/10/01	0.4	45.00	4	45.00	45.10	-3.6	47,959	-0.01%
2021/09/30	3.5	45.76	2	45.38	45.85	1.5	49,915	0.00%
2021/09/29	6.2	45.10	6.2	45.31	45.00	0	51,403	0.00%
2021/09/28	11	45.15	7	45.10	45.00	4	53,570	0.01%
2021/09/27	3.6	45.49	43	45.35	45.30	-39.4	57,480	-0.07%
2021/09/24	5.5	45.84	3	46.00	45.70	2.5	62,167	0.00%
2021/09/23	4.5	46.24	5	46.13	45.80	-0.5	69,601	0.00%
2021/09/22	19.5	45.74	9	45.70	45.75	10.5	76,836	0.01%
2021/09/17	28.1	47.91	10	48.15	47.75	18.1	80,788	0.02%
2021/09/16	12.1	48.73	29	48.87	48.40	-17	82,968	-0.02%
2021/09/15	9.1	48.38	36	48.46	48.75	-26.9	83,489	-0.03%
2021/09/14	72.1	49.43	13	49.24	49.30	59.1	84,968	0.07%
2021/09/13	11.4	50.05	24.5	50.20	50.50	-13.1	86,300	-0.02%
2021/09/10	22.4	49.01	25.8	49.38	48.75	-3.4	86,105	0.00%
2021/09/09	1.2	47.83	8	47.33	47.90	-6.8	86,148	-0.01%
2021/09/08	18.8	48.07	39	47.79	47.05	-20.2	86,592	-0.02%
2021/09/07	12.3	49.37	8	49.14	48.35	4.3	86,871	0.00%
2021/09/06	6.1	49.45	11.1	49.56	49.20	-5.1	86,924	-0.01%
2021/09/03	14.4	49.31	39	49.09	48.85	-24.7	87,286	-0.03%
2021/09/02	11.4	49.79	8.2	48.98	48.60	3.1	87,905	0.00%
2021/09/01	20.2	50.80	29.1	50.67	50.20	-9	88,583	-0.01%
2021/08/31	82.2	50.06	29	50.34	50.60	53.2	88,670	0.06%
2021/08/30	22.2	50.25	17	50.51	49.95	5.2	89,428	0.01%
2021/08/27	17.1	49.47	19	49.45	50.20	-1.9	90,186	0.00%
2021/08/26	115.2	50.62	179.3	50.53	49.00	-64.1	90,929	-0.07%	大買/大賣/
2021/08/25	25.1	48.08	12	47.99	48.10	13.1	92,275	0.01%
2021/08/24	8.4	47.24	11.4	47.85	48.35	-3	93,545	0.00%
2021/08/23	14.2	47.75	14.1	47.63	47.70	0.1	96,102	0.00%
2021/08/20	114.2	46.70	77.1	46.44	46.00	37.1	97,374	0.04%	大買/
2021/08/19	32.2	47.36	57.1	47.19	46.55	-25	98,081	-0.03%
2021/08/18	85.8	46.35	34.2	47.05	48.55	51.6	98,353	0.05%
2021/08/17	53.6	49.14	74	48.44	47.00	-20.4	97,910	-0.02%
2021/08/16	38.8	51.39	10.4	51.20	50.40	28.4	97,863	0.03%
2021/08/13	38.1	52.39	31.6	52.44	52.30	6.5	98,613	0.01%
2021/08/12	39	52.28	35.1	52.66	53.50	3.9	99,398	0.00%
2021/08/11	89.7	52.38	102.1	52.38	50.90	-12.4	100,420	-0.01%	大賣/
2021/08/10	32.5	51.35	7	51.18	50.90	25.5	99,818	0.03%
2021/08/09	38.1	51.48	43.3	52.07	51.50	-5.2	101,040	-0.01%
2021/08/06	40	51.26	42	51.03	51.00	-2	102,182	0.00%
2021/08/05	33.5	51.00	39	50.92	50.90	-5.5	103,966	-0.01%
2021/08/04	63.8	52.77	7	52.94	52.20	56.8	105,230	0.05%
2021/08/03	29.5	53.13	11	53.21	53.50	18.5	108,385	0.02%
2021/08/02	31.1	52.83	38.6	53.50	54.10	-7.5	110,971	-0.01%
2021/07/30	50.5	53.20	39	53.27	52.00	11.5	111,955	0.01%
2021/07/29	20	52.78	21.1	52.72	53.60	-1.1	113,192	0.00%
2021/07/28	61.2	51.72	51.7	52.14	51.30	9.5	114,079	0.01%
2021/07/27	83.5	52.86	76.1	52.38	51.60	7.4	115,128	0.01%
2021/07/26	68	53.32	49.2	53.30	52.80	18.8	116,132	0.02%
2021/07/23	44.2	54.76	53.2	54.67	55.20	-9	116,839	-0.01%
2021/07/22	92.7	54.96	104.4	55.32	53.60	-11.7	116,605	-0.01%	大賣/
2021/07/21	95.8	58.56	64.2	58.50	56.50	31.6	116,067	0.03%
2021/07/20	102.6	59.33	92.5	58.38	58.40	10.1	115,458	0.01%	大買/
2021/07/19	244.7	60.57	206	60.57	60.00	38.7	115,103	0.03%	大買/大賣/
2021/07/16	87	58.62	74	58.49	58.30	13	115,684	0.01%
2021/07/15	88.2	56.79	88.1	56.44	58.50	0.2	116,177	0.00%
2021/07/14	74	55.03	113.1	55.01	54.40	-39.1	116,278	-0.03%	大賣/
2021/07/13	152.9	58.74	105.8	57.95	56.30	47.1	116,504	0.04%	大買/大賣/
2021/07/12	206.4	60.11	153.9	59.87	59.60	52.5	116,141	0.05%	大買/大賣/
2021/07/09	51.3	57.46	43.3	57.53	56.90	8	114,318	0.01%
2021/07/08	126.6	57.78	112.5	57.42	58.00	14.1	115,233	0.01%	大買/大賣/
2021/07/07	223.7	58.86	173.2	58.38	57.10	50.5	114,284	0.04%	大買/大賣/
2021/07/06	93.9	60.22	172.8	60.83	59.50	-78.9	113,346	-0.07%	大賣/
2021/07/05	291.7	61.12	145.6	61.49	60.50	146.1	112,774	0.13%	大買/大賣/鉅額交易
2021/07/02	262	61.44	217.6	60.90	59.90	44.4	112,517	0.04%	大買/大賣/
2021/07/01	327.9	60.57	390.7	60.06	60.30	-62.9	110,796	-0.06%	大買/大賣/
2021/06/30	606	60.90	373.8	61.18	59.50	232.3	106,551	0.22%	大買/大賣/鉅額交易
2021/06/29	464.9	56.13	634.2	56.30	57.90	-169.3	99,335	-0.17%	大買/大賣/鉅額交易
2021/06/28	466.2	51.70	271.6	51.37	52.70	194.6	92,252	0.21%	大買/大賣/鉅額交易
2021/06/25	200.1	48.36	201.7	48.56	47.95	-1.6	88,275	0.00%	大買/大賣/
2021/06/24	54.3	47.21	91	46.98	46.50	-36.7	86,098	-0.04%
2021/06/23	184.4	47.20	91.2	47.54	45.80	93.3	85,332	0.11%	大買/
2021/06/22	138	47.29	191.2	47.27	48.00	-53.2	83,604	-0.06%	大買/大賣/
2021/06/21	44.5	44.33	47.3	44.01	43.80	-2.8	81,795	0.00%
2021/06/18	67.3	45.56	43	45.59	45.50	24.3	81,400	0.03%
2021/06/17	28	46.77	43.1	46.45	45.95	-15	80,959	-0.02%
2021/06/16	44.1	46.79	22	46.89	45.75	22.1	80,404	0.03%
2021/06/15	8.2	46.11	11.1	46.28	47.05	-2.9	79,901	0.00%
2021/06/11	30.3	46.30	24	46.18	45.95	6.3	79,516	0.01%
2021/06/10	67.5	45.56	29	45.72	46.55	38.5	79,163	0.05%
2021/06/09	104.1	46.25	73.1	46.12	45.75	31	78,380	0.04%	大買/
2021/06/08	38	48.38	43.1	48.37	47.80	-5.1	77,628	-0.01%
2021/06/07	63.4	47.23	82.1	47.34	47.60	-18.7	77,228	-0.02%
2021/06/04	76.3	49.32	154	49.26	48.60	-77.8	76,205	-0.10%	大賣/
2021/06/03	91.2	49.38	73	49.22	48.80	18.2	75,253	0.02%
2021/06/02	147.5	49.20	179.9	49.32	49.05	-32.4	74,534	-0.04%	大買/大賣/
2021/06/01	141.1	46.86	128	47.00	47.90	13.1	72,757	0.02%	大買/大賣/
2021/05/31	311.3	47.81	198.6	47.58	46.00	112.7	72,920	0.15%	大買/大賣/鉅額交易
2021/05/28	61.5	44.39	47.1	44.57	44.95	14.4	70,381	0.02%
2021/05/27	107	41.55	73.1	41.43	40.90	33.9	69,091	0.05%	大買/
2021/05/26	194.1	40.37	217	39.90	40.70	-22.9	68,443	-0.03%	大買/大賣/
2021/05/25	23.1	39.61	31.1	39.56	39.75	-8	67,979	-0.01%
2021/05/24	76.1	40.28	124.1	40.13	40.20	-48	67,863	-0.07%	大賣/
2021/05/21	194	39.81	201.1	39.49	40.30	-7.1	67,958	-0.01%	大買/大賣/
2021/05/20	110.3	40.45	80.2	40.25	39.50	30.1	66,983	0.04%	大買/
2021/05/19	90.7	40.63	101.1	40.68	41.50	-10.4	65,721	-0.02%	大賣/
2021/05/18	13.2	37.42	54.1	37.72	37.75	-40.9	64,142	-0.06%
2021/05/17	70	34.35	110.6	34.76	34.35	-40.6	63,937	-0.06%	大賣/
2021/05/14	84.2	37.69	76.6	37.77	37.40	7.6	62,629	0.01%
2021/05/13	214.5	39.94	265	39.72	39.35	-50.5	60,892	-0.08%	大買/大賣/
2021/05/12	156.2	46.08	118.2	45.07	43.70	38	58,931	0.06%	大買/大賣/
2021/05/11	319.8	51.81	176.1	51.14	48.55	143.7	57,459	0.25%	大買/大賣/鉅額交易
2021/05/10	158.3	51.99	306	51.67	53.00	-147.8	54,145	-0.27%	大買/大賣/鉅額交易
2021/05/07	101.1	48.56	44	48.39	49.40	57.1	51,262	0.11%	大買/
2021/05/06	85.1	48.56	107.2	48.59	49.45	-22.2	49,859	-0.04%	大賣/
2021/05/05	135.5	45.99	118	46.47	45.95	17.5	48,126	0.04%	大買/大賣/
2021/05/04	218.2	45.70	189.4	45.14	43.70	28.7	46,697	0.06%	大買/大賣/
2021/05/03	105.9	49.81	118.2	49.67	48.45	-12.2	45,015	-0.03%	大買/大賣/
2021/04/29	128.6	48.55	93.1	48.45	48.00	35.5	43,382	0.08%	大買/
2021/04/28	100.2	47.02	72	46.98	46.45	28.1	41,922	0.07%
2021/04/27	74.1	48.55	128.4	48.13	47.85	-54.4	41,642	-0.13%	大賣/
2021/04/26	31.4	47.77	102.3	47.94	48.70	-70.9	40,781	-0.17%	大賣/
2021/04/23	164.3	46.27	128.4	46.48	45.70	35.9	39,893	0.09%	大買/大賣/
2021/04/22	297.8	51.29	216.8	50.04	48.30	81	38,942	0.21%	大買/大賣/
2021/04/21	231.7	46.69	126.2	46.50	48.00	105.5	35,741	0.30%	大買/大賣/鉅額交易
2021/04/20	166.4	45.38	181.4	45.30	46.50	-15	34,540	-0.04%	大買/大賣/
2021/04/19	79.4	45.15	94.6	45.57	46.05	-15.2	33,267	-0.05%
2021/04/16	149.6	41.89	154.6	41.54	41.90	-4.9	31,918	-0.02%	大買/大賣/
2021/04/15	24	40.49	33	40.60	40.15	-9	30,497	-0.03%
2021/04/14	234.3	40.41	326.8	40.29	39.95	-92.5	30,141	-0.31%	大買/大賣/
2021/04/13	80.9	39.98	33.2	40.04	39.55	47.7	28,521	0.17%
2021/04/12	126.8	40.80	128.1	40.60	40.80	-1.3	28,017	0.00%	大買/大賣/
2021/04/09	54.1	39.14	127	38.92	38.50	-72.9	26,927	-0.27%	大賣/
2021/04/08	169.6	39.53	106.7	39.87	39.35	62.9	26,031	0.24%	大買/大賣/
2021/04/07	146.4	36.63	116	37.38	37.85	30.4	24,214	0.13%	大買/大賣/
2021/04/06	3.5	34.45	14.6	34.16	34.45	-11.1	22,297	-0.05%
2021/04/01	88.1	31.15	39	31.38	31.35	49.1	22,073	0.22%
2021/03/31	27	30.95	21	31.22	31.35	6	22,107	0.03%
2021/03/30	23	30.87	20	30.92	31.10	3	21,953	0.01%
2021/03/29	103	30.60	6	30.55	30.50	97	22,022	0.44%	大買/
2021/03/26	0	0.00	2	29.75	29.80	-2	23,036	-0.01%
2021/03/25	3	29.70	2	29.68	29.65	1	23,726	0.00%
2021/03/24	1	29.50	0	0.00	29.40	1	24,143	0.00%
2021/03/23	0	0.00	10	29.90	29.90	-10	24,409	-0.04%
2021/03/22	2	29.68	0	0.00	29.70	2	24,926	0.01%
2021/03/19	1	29.35	1	29.35	29.35	0	25,487	0.00%
2021/03/18	1	29.75	1	29.70	29.75	0	25,978	0.00%
2021/03/16	10.3	29.71	4	29.51	29.55	6.3	28,297	0.02%
2021/03/15	26	30.40	2.2	30.29	30.35	23.8	28,818	0.08%
2021/03/12	8	30.27	44	30.52	30.60	-36	29,225	-0.12%
2021/03/11	2.3	30.68	10	30.84	30.60	-7.7	30,507	-0.03%
2021/03/10	13.4	30.37	11	30.27	30.40	2.4	31,505	0.01%
2021/03/09	19.3	30.63	22	30.40	30.35	-2.7	32,527	-0.01%
2021/03/08	31	30.06	46	29.79	29.55	-15	32,658	-0.05%
2021/03/05	112.4	30.92	60	30.48	30.20	52.4	32,969	0.16%	大買/
2021/03/04	67.3	32.98	72.1	32.93	32.80	-4.9	33,058	-0.01%
2021/03/03	6	30.90	41.4	31.31	31.60	-35.4	32,025	-0.11%
2021/03/02	5.1	31.31	17.1	31.14	30.45	-12	33,205	-0.04%
2021/02/26	32	31.61	37	31.25	31.20	-5	33,433	-0.01%
2021/02/25	43	30.87	11	31.03	30.90	32	33,046	0.10%
2021/02/24	36.4	31.03	117.5	30.93	30.35	-81.1	33,029	-0.25%	大賣/
2021/02/23	48.5	30.54	30.1	30.93	30.85	18.4	32,714	0.06%
2021/02/22	5	28.89	11.2	29.46	29.45	-6.2	32,028	-0.02%
2021/02/19	23	27.96	19	28.08	28.20	4	31,837	0.01%
2021/02/18	57	27.88	21	27.71	27.85	36	31,859	0.11%
2021/02/17	2	27.25	6	26.98	27.65	-4	31,818	-0.01%
2021/02/05	3	25.52	0.6	25.73	25.50	2.4	31,545	0.01%
2021/02/04	4	25.85	1	25.65	25.90	3	31,699	0.01%
2021/02/03	0	0.00	17	26.13	25.70	-17	31,928	-0.05%
2021/02/02	5	26.21	12	26.09	26.45	-7	32,400	-0.02%
2021/02/01	5	25.81	12	25.81	26.20	-7	32,775	-0.02%
2021/01/29	7	25.26	1	25.10	25.10	6	33,013	0.02%
2021/01/28	0.6	25.58	0	0.00	25.40	0.6	33,332	0.00%
2021/01/27	8.2	26.00	5	26.04	25.80	3.2	33,894	0.01%
2021/01/26	21.2	26.62	6	26.76	26.80	15.2	35,106	0.04%
2021/01/25	9	26.67	1	27.20	27.15	8	35,725	0.02%
2021/01/22	0.1	25.30	5	25.31	25.90	-4.9	36,213	-0.01%
2021/01/21	4.1	26.10	5	26.33	25.90	-0.9	36,365	0.00%
2021/01/20	25.1	26.07	24	26.21	25.85	1.1	37,058	0.00%
2021/01/19	21.1	27.56	1	27.20	27.10	20.1	36,744	0.05%
2021/01/18	48	27.34	14	27.40	27.45	34	36,641	0.09%
2021/01/15	30.1	28.05	14	28.04	27.95	16.1	36,487	0.04%
2021/01/14	16	28.78	1	28.85	28.65	15	36,265	0.04%
2021/01/13	13.2	28.86	5.7	28.78	28.65	7.5	36,306	0.02%
2021/01/12	25	30.15	6	29.96	29.65	19	35,776	0.05%
2021/01/11	5	30.65	53	30.70	30.85	-48	35,532	-0.14%
2021/01/08	1	30.15	1	30.75	30.85	0	35,398	0.00%
2021/01/07	0.5	30.80	3	30.47	30.80	-2.5	35,250	-0.01%
2021/01/06	10	30.78	13.1	30.75	29.90	-3.1	34,962	-0.01%
2021/01/05	19	31.19	9	31.28	30.90	10	35,339	0.03%
2021/01/04	29.1	30.89	2	30.95	31.00	27.1	35,400	0.08%
2020/12/31	57	30.60	69.4	30.59	31.30	-12.4	35,206	-0.04%
2020/12/30	47.1	31.58	28	31.08	30.95	19.1	34,896	0.05%
2020/12/29	6.2	30.98	1	30.95	31.00	5.2	34,474	0.02%
2020/12/28	7.1	30.73	10.2	30.48	30.25	-3	34,001	-0.01%
2020/12/25	4	30.65	2	30.78	30.65	2	33,585	0.01%
2020/12/24	7	31.15	1	31.15	31.10	6	33,198	0.02%
2020/12/23	6	30.97	7	31.12	31.25	-1	32,986	0.00%
2020/12/22	153	32.39	114.9	31.88	30.85	38.1	32,667	0.12%	大買/大賣/
2020/12/21	29.5	32.51	81	32.53	32.40	-51.5	31,440	-0.16%
2020/12/18	53	32.26	27	31.95	31.85	26	30,695	0.08%
2020/12/17	7	31.88	20	31.64	32.00	-13	30,285	-0.04%
2020/12/16	3.2	31.75	14	31.80	32.00	-10.8	29,947	-0.04%
2020/12/15	42	31.47	20	31.38	30.95	22	29,343	0.07%
2020/12/14	9	31.09	10	31.03	30.90	-1	28,754	0.00%
2020/12/11	89	31.83	70	32.24	31.35	19	28,210	0.07%
2020/12/10	69	32.79	59.1	32.73	32.10	9.9	27,234	0.04%
2020/12/09	9	32.16	14	32.04	32.00	-5	25,915	-0.02%
2020/12/08	37.4	31.12	7	31.11	31.10	30.4	25,320	0.12%
2020/12/07	68.7	31.82	36	31.98	31.00	32.7	24,861	0.13%
2020/12/04	31	30.19	55	30.35	30.60	-24	23,494	-0.10%
2020/12/03	26	28.94	81	28.77	29.20	-55	22,316	-0.25%
2020/12/02	45	28.12	10	28.25	27.80	35	21,321	0.16%
2020/12/01	35	27.91	79	28.34	27.95	-44	20,950	-0.21%
2020/11/30	189	27.55	156.1	27.99	28.10	33	20,195	0.16%	大買/大賣/
2020/11/27	76	26.80	25	26.54	26.85	51	19,182	0.27%
2020/11/26	64.4	26.38	31	26.26	26.35	33.4	18,505	0.18%
2020/11/25	3	24.48	3	24.03	24.85	0	16,813	0.00%
2020/11/24	16	23.88	2	23.80	23.75	14	16,303	0.09%
2020/11/23	26	24.12	37	23.59	24.30	-11	16,140	-0.07%
2020/11/20	0	0.00	3	23.77	23.75	-3	15,843	-0.02%
2020/11/19	3	23.98	4	24.25	24.05	-1	15,636	-0.01%
2020/11/18	7	24.66	0	0.00	24.60	7	15,415	0.05%
2020/11/17	2	24.60	6.1	24.54	24.65	-4.1	15,220	-0.03%
2020/11/16	15	23.97	10	23.97	24.15	5	15,186	0.03%
2020/11/13	1.5	24.32	0.1	24.50	24.15	1.4	15,049	0.01%
2020/11/12	2	24.70	2	24.25	24.75	0	14,918	0.00%
2020/11/11	5	24.92	50	25.00	24.65	-45	14,680	-0.31%
2020/11/10	21	24.98	11.2	24.97	24.90	9.9	14,494	0.07%
2020/11/09	34.6	24.68	21	24.70	24.85	13.6	13,952	0.10%
2020/11/06	16	24.14	2	24.15	24.10	14	13,465	0.10%
2020/11/05	4	24.08	16	24.19	23.85	-12	13,083	-0.09%
2020/11/04	39.5	24.24	55.8	24.11	24.50	-16.3	12,721	-0.13%
2020/11/03	54.3	23.97	13.2	24.03	24.10	41.1	12,087	0.34%
2020/11/02	23.2	22.47	27	22.58	23.15	-3.8	10,669	-0.04%
2020/10/30	2	22.15	25.2	22.21	21.90	-23.2	9,912	-0.23%
2020/10/29	12	23.09	4	22.86	22.65	8	9,077	0.09%
2020/10/28	7	22.94	19	22.91	22.90	-12	8,635	-0.14%
2020/10/27	15	21.48	0	0.00	21.50	15	7,762	0.19%
2020/10/26	10	21.30	0	0.00	21.05	10	7,681	0.13%
2020/10/23	4	20.93	6	21.05	21.00	-2	7,646	-0.03%
2020/10/22	3	21.05	0	0.00	20.65	3	7,590	0.04%
2020/10/21	5	21.22	1	21.40	21.30	4	7,424	0.05%
2020/10/20	2	20.33	10	20.40	20.35	-8	7,186	-0.11%
2020/10/19	0	0.00	2	21.00	20.80	-2	7,118	-0.03%
2020/10/15	1	21.60	1	21.45	21.60	0	6,976	0.00%
2020/10/14	0	0.00	3	22.12	22.00	-3	6,894	-0.04%
2020/10/13	57	22.47	51	22.36	22.30	6	6,791	0.09%
2020/10/12	7	21.42	6	21.41	22.00	1	6,033	0.02%
2020/10/06	0	0.00	1	20.00	19.90	-1	5,832	-0.02%
2020/09/29	4	19.43	2	19.58	19.50	2	6,006	0.03%
2020/09/28	0	0.00	1	19.00	19.05	-1	5,984	-0.02%
2020/09/25	0	0.00	2	19.18	18.95	-2	6,021	-0.03%
2020/09/24	2	19.25	5	19.10	19.10	-3	6,006	-0.05%
2020/09/23	0	0.00	1	20.10	20.00	-1	5,953	-0.02%
2020/09/22	0	0.00	5	20.22	20.20	-5	5,992	-0.08%
2020/09/18	1	20.90	0	0.00	21.00	1	6,485	0.02%
2020/09/17	0	0.00	4	20.65	20.75	-4	6,786	-0.06%
2020/09/16	1	20.35	17	20.60	20.60	-16	7,068	-0.23%
2020/09/15	5	20.45	0	0.00	20.50	5	7,356	0.07%
2020/09/14	6	20.73	5.1	20.88	20.70	0.9	7,588	0.01%
2020/09/11	5	21.64	0	0.00	21.40	5	7,495	0.07%
2020/09/09	1	22.40	1	22.60	22.85	0	7,234	0.00%
2020/09/07	0	0.00	3	22.53	22.45	-3	7,304	-0.04%
2020/09/04	3	21.67	0	0.00	21.65	3	7,277	0.04%
2020/09/03	5	22.20	0	0.00	22.10	5	7,259	0.07%
2020/09/02	0	0.00	2	22.28	22.40	-2	7,250	-0.03%
2020/08/31	1	21.50	0	0.00	21.25	1	7,149	0.01%
2020/08/28	1	21.35	1	21.50	21.25	0	7,154	0.00%
2020/08/27	1	21.35	0	0.00	21.00	1	7,174	0.01%
2020/08/25	0	0.00	1	21.50	21.60	-1	7,170	-0.01%
2020/08/21	5	20.81	0	0.00	21.35	5	7,316	0.07%
2020/08/20	1	20.00	0	20.70	20.55	1	7,288	0.01%
2020/08/19	2	20.90	0.1	20.90	20.85	1.9	7,141	0.03%
2020/08/17	0	0.00	7	21.26	21.35	-7	7,102	-0.10%
2020/08/14	1	21.65	1	21.60	21.60	0	7,079	0.00%
2020/08/13	2	21.85	2	21.75	21.80	0	7,062	0.00%
2020/08/11	1	22.85	0	0.00	22.20	1	6,987	0.01%
2020/08/10	2	22.40	0	0.00	22.50	2	6,916	0.03%
2020/08/07	1	22.40	0	0.00	22.25	1	6,928	0.01%
2020/08/06	0	0.00	1	22.60	22.70	-1	6,895	-0.01%
2020/08/05	5	22.75	2	22.70	22.70	3	6,924	0.04%
2020/08/03	4	22.84	1	22.75	22.65	3	6,994	0.04%
2020/07/30	0	0.00	1	23.65	23.65	-1	7,009	-0.01%
2020/07/29	6	22.73	0	0.00	22.50	6	7,039	0.09%
2020/07/28	2	22.20	0	0.00	22.00	2	7,185	0.03%
2020/07/27	2	23.33	2	23.10	22.65	0	7,211	0.00%
2020/07/24	2	23.85	0	0.00	23.80	2	7,190	0.03%
2020/07/22	1	24.50	0	0.00	24.60	1	7,312	0.01%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/15	4.5	24.89	1	25.05	25.05	3.5	7,408	0.05%
2020/07/14	1	26.00	5	25.95	25.80	-4	7,402	-0.05%
2020/07/10	1	26.75	5	27.15	26.70	-4	7,282	-0.05%
2020/07/09	5	27.35	3	27.45	27.30	2	7,226	0.03%
2020/07/08	4	26.75	1	26.80	26.80	3	7,106	0.04%
2020/07/02	5	27.05	0	0.00	26.95	5	7,345	0.07%
2020/06/30	5.8	26.46	2	26.45	27.10	3.8	7,451	0.05%
2020/06/29	2	25.65	2	26.05	26.35	0	7,246	0.00%
2020/06/24	5	25.70	0	0.00	26.05	5	6,930	0.07%
2020/06/23	13	25.38	0	0.00	25.40	13	6,650	0.20%
2020/06/22	1	25.25	0	0.00	25.25	1	6,309	0.02%
2020/06/19	5	26.25	0	0.00	26.00	5	6,023	0.08%
2020/06/15	1	27.10	0	0.00	27.15	1	5,907	0.02%
2020/06/12	2	27.28	2.1	27.60	27.90	-0.1	5,817	0.00%
2020/06/11	3	27.80	2	27.53	27.55	1	5,802	0.02%
2020/06/10	1	27.60	2	27.65	27.65	-1	5,761	-0.02%
2020/06/09	1	27.35	1	27.95	27.80	0	5,891	0.00%
2020/06/08	4	27.40	10	27.60	27.40	-6	5,930	-0.10%
2020/06/05	3	27.75	5	27.72	27.70	-2	5,995	-0.03%
2020/06/04	0	0.00	2	27.68	27.80	-2	6,053	-0.03%
2020/06/01	0	0.00	2	26.65	26.70	-2	6,069	-0.03%
2020/05/28	3	27.78	0	0.00	27.45	3	6,074	0.05%
2020/05/27	1	27.30	0	0.00	27.10	1	6,063	0.02%
2020/05/25	1	26.50	5	27.00	27.00	-4	6,216	-0.06%
2020/05/22	0	0.00	20	27.13	27.00	-20	6,212	-0.32%
2020/05/20	0	0.00	4	26.85	26.85	-4	6,132	-0.07%
2020/05/19	1	25.75	0	0.00	25.80	1	6,072	0.02%
2020/05/14	0	0.00	18	26.45	25.80	-18	6,044	-0.30%
2020/05/13	1	26.70	1	26.65	26.80	0	5,999	0.00%
2020/05/12	3	26.87	0	0.00	26.80	3	6,009	0.05%
2020/05/11	2	27.43	0	0.00	27.50	2	5,945	0.03%
2020/05/08	18	27.08	1	27.00	26.95	17	5,899	0.29%
2020/05/05	1	27.60	0	0.00	27.40	1	5,752	0.02%
2020/05/04	10	27.60	4	27.31	27.50	6	5,677	0.11%
2020/04/30	0.1	26.60	0	0.00	26.65	0.1	5,504	0.00%
2020/04/29	4	26.46	2	26.35	26.30	2	5,449	0.04%
2020/04/28	0	0.00	3	26.35	26.30	-3	5,407	-0.06%
2020/04/24	2	25.60	0	0.00	25.40	2	5,347	0.04%
2020/04/23	3	25.58	0	0.00	25.20	3	5,316	0.06%
2020/04/20	6	26.25	6	26.25	26.25	0	5,288	0.00%
2020/04/17	2	25.70	0	0.00	25.50	2	5,337	0.04%
2020/04/15	0	0.00	3	26.13	26.15	-3	5,295	-0.06%
2020/04/14	3	25.55	0	0.00	25.55	3	5,247	0.06%
2020/04/13	0	0.00	1	25.25	25.25	-1	5,238	-0.02%
2020/04/09	16	25.24	1	25.10	25.40	15	5,270	0.28%
2020/04/08	4	24.80	2	24.55	24.80	2	5,172	0.04%
2020/04/07	2	24.43	1	24.15	24.10	1	5,091	0.02%
2020/04/06	1	24.80	1	24.10	24.30	0	5,104	0.00%
2020/04/01	1	25.60	2	25.38	25.00	-1	5,046	-0.02%
2020/03/31	0	0.00	10	26.75	26.90	-10	5,005	-0.20%
2020/03/30	1	26.50	0	0.00	26.70	1	5,058	0.02%
2020/03/25	0	0.00	1	27.55	27.20	-1	5,748	-0.02%
2020/03/24	7	27.11	6	26.88	26.70	1	5,833	0.02%
2020/03/23	1	25.10	1	25.30	25.30	0	5,947	0.00%
2020/03/20	2	24.95	2	25.65	25.65	0	6,001	0.00%
2020/03/19	3	24.20	5	24.20	24.20	-2	5,993	-0.03%
2020/03/18	10	27.18	0	0.00	26.85	10	6,004	0.17%
2020/03/13	11	28.48	7	28.36	28.40	4	5,943	0.07%
2020/03/12	0	0.00	44	29.92	30.00	-44	5,803	-0.76%
2020/03/11	0	0.00	5	30.10	30.35	-5	5,777	-0.09%
2020/03/10	10	29.99	4	30.25	30.05	6	5,682	0.11%
2020/03/06	7	29.91	0	0.00	30.00	7	5,825	0.12%
2020/03/02	2	31.30	2	31.00	31.40	0	5,709	0.00%
2020/02/27	5	31.35	11	31.30	30.90	-6	5,635	-0.11%
2020/02/25	2	30.60	31	31.28	31.30	-29	5,461	-0.53%
2020/02/24	0	0.00	15	31.25	31.20	-15	5,476	-0.27%
2020/02/21	2	31.15	3	31.20	31.40	-1	5,495	-0.02%
2020/02/18	10	30.95	0	0.00	30.90	10	5,541	0.18%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/13	3	30.25	0	0.00	30.15	3	5,722	0.05%
2020/02/05	0	0.00	5	29.15	29.10	-5	5,720	-0.09%
2020/02/03	3	29.27	3	29.53	29.35	0	5,708	0.00%
2020/01/31	1	30.30	0	0.00	30.20	1	5,755	0.02%
2020/01/30	2	29.70	30	30.01	29.80	-28	5,888	-0.48%
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/15	1	31.70	6	31.68	31.65	-5	5,814	-0.09%
2020/01/13	3	32.15	1	31.95	31.95	2	5,823	0.03%
2020/01/08	6	30.78	1	31.05	30.50	5	5,899	0.08%
2020/01/07	0.9	31.25	0	0.00	31.25	0.9	5,859	0.02%
2020/01/06	1	31.35	0	0.00	31.20	1	5,879	0.02%
2020/01/03	4	31.88	0	0.00	31.40	4	5,842	0.07%
2019/12/31	1	32.05	0	0.00	32.05	1	5,811	0.02%
2019/12/30	60	32.38	1	32.35	32.30	59	5,817	1.01%
2019/12/27	0	0.00	5	31.90	31.85	-5	5,766	-0.09%
2019/12/26	18	31.92	0	0.00	31.80	18	5,815	0.31%
2019/12/25	2	32.25	0	0.00	32.30	2	5,873	0.03%
2019/12/24	24	32.00	32	32.23	32.60	-8	5,872	-0.14%
2019/12/23	7	32.09	3	32.65	32.55	4	5,758	0.07%
2019/12/20	3	31.80	0	0.00	31.75	3	5,649	0.05%
2019/12/19	12	31.41	0	0.00	31.55	12	5,448	0.22%
2019/12/17	0	0.00	1	30.60	30.70	-1	5,184	-0.02%
2019/12/16	3	30.82	0	0.00	30.85	3	5,103	0.06%
2019/12/13	20	30.40	1	30.30	30.45	19	4,980	0.38%
2019/12/10	6	29.78	2	29.20	29.30	4	4,850	0.08%
2019/12/09	2	30.70	0	0.00	30.75	2	4,738	0.04%
2019/12/06	0	0.00	1	30.70	30.70	-1	4,670	-0.02%
2019/12/04	5	29.20	0	0.00	29.75	5	4,502	0.11%
2019/12/03	11	29.70	0	0.00	29.90	11	4,430	0.25%
2019/12/02	2	28.70	59	28.59	28.35	-57	4,264	-1.34%
2019/11/29	29	29.37	0	0.00	29.10	29	4,235	0.68%
2019/11/27	30	29.80	102	29.73	29.50	-72	4,243	-1.70%	大賣/
2019/11/26	0	0.00	180	29.76	29.60	-180	4,207	-4.28%	大賣/鉅額交易
2019/11/25	1	29.70	20	29.75	29.60	-19	4,188	-0.45%
2019/11/21	10	29.95	0	0.00	29.85	10	4,313	0.23%
2019/11/20	3	30.60	0	0.00	30.40	3	4,381	0.07%
2019/11/19	2	29.85	0	0.00	30.25	2	4,450	0.04%
2019/11/14	6	29.50	23	29.80	29.50	-17	4,530	-0.38%
2019/11/13	5	31.20	0	0.00	30.85	5	4,419	0.11%
2019/11/11	1	32.70	0	0.00	32.70	1	4,496	0.02%
2019/11/08	5	32.85	0	0.00	32.95	5	4,607	0.11%
2019/11/06	5	32.70	0	0.00	32.75	5	4,686	0.11%
2019/11/04	50	32.63	0	0.00	32.55	50	4,700	1.06%
2019/11/01	3	32.90	0	0.00	33.00	3	4,678	0.06%
2019/10/31	23	32.85	1	32.85	32.90	22	4,690	0.47%
2019/10/30	30	32.68	10	32.50	32.50	20	4,689	0.43%
2019/10/29	38	33.62	0	0.00	33.25	38	4,613	0.82%
2019/10/25	29	33.78	0	0.00	33.50	29	4,542	0.64%
2019/10/23	6	33.75	0	0.00	33.90	6	4,556	0.13%
2019/10/22	5	33.48	0	0.00	33.30	5	4,585	0.11%
2019/10/21	12	33.44	0	0.00	33.60	12	4,619	0.26%
2019/10/18	5	33.40	0	0.00	33.15	5	4,716	0.11%
2019/10/17	13	33.88	0	0.00	33.95	13	4,541	0.29%
2019/10/16	10	33.93	0	0.00	33.85	10	4,544	0.22%
2019/10/15	27	34.13	0	0.00	33.85	27	4,557	0.59%
2019/10/09	5	33.45	0	0.00	33.20	5	4,487	0.11%
2019/10/08	27	33.63	0	0.00	33.80	27	4,454	0.61%
2019/10/07	15	33.15	0	0.00	33.30	15	4,426	0.34%
2019/10/03	2	32.95	0	0.00	32.95	2	4,342	0.05%
2019/09/26	5	35.20	3	35.93	35.25	2	3,985	0.05%
2019/09/25	1	36.20	95	36.05	36.00	-94	3,866	-2.43%
2019/09/23	2	38.80	0	0.00	38.35	2	3,681	0.05%
2019/09/19	1	39.30	0	0.00	39.05	1	3,685	0.03%
2019/09/18	10	39.50	0	0.00	39.40	10	3,794	0.26%
2019/09/16	12	39.00	0	0.00	39.95	12	4,111	0.29%
2019/08/29	0	0.00	2	38.10	38.15	-2	4,418	-0.05%
2019/08/27	1	38.15	0	0.00	38.10	1	4,431	0.02%
2019/08/20	0	0.00	2	40.50	40.50	-2	4,042	-0.05%
2019/08/14	0	0.00	5	42.70	42.50	-5	4,120	-0.12%
2019/08/12	1	45.70	0	0.00	45.70	1	3,959	0.03%
2019/08/01	43	46.13	0	0.00	46.05	43	4,075	1.06%
2019/07/31	20	46.11	0	0.00	46.25	20	4,118	0.49%
2019/07/30	20	46.15	0	0.00	46.00	20	4,175	0.48%
2019/07/25	10	45.70	0	0.00	45.70	10	4,338	0.23%
2019/07/24	0	0.00	160	46.00	46.00	-160	4,352	-3.68%	大賣/鉅額交易
2019/07/22	4	47.10	0	0.00	46.80	4	4,266	0.09%
2019/07/09	0	0.00	1	45.35	45.45	-1	4,723	-0.02%
2019/06/28	1	45.40	0	0.00	45.30	1	5,252	0.02%
2019/06/25	0	0.00	4	46.51	46.75	-4	5,301	-0.08%
2019/06/24	0	0.00	53	46.47	46.50	-53	5,417	-0.98%
2019/06/21	0	0.00	50	46.30	46.40	-50	5,328	-0.94%
2019/06/20	0	0.00	17	46.03	45.80	-17	5,183	-0.33%
2019/06/19	10	46.00	57	46.00	45.80	-47	5,252	-0.89%
2019/06/17	0	0.00	1	45.90	45.85	-1	5,770	-0.02%
2019/06/14	0	0.00	3	45.60	45.50	-3	5,918	-0.05%
2019/06/13	0	0.00	1	45.20	45.15	-1	5,961	-0.02%
2019/06/06	0	0.00	5	44.00	43.95	-5	6,080	-0.08%
2019/06/05	0.5	43.95	0	0.00	44.00	0.5	6,099	0.01%
2019/05/31	0	0.00	40	44.19	44.05	-40	6,207	-0.64%
2019/05/27	0	0.00	1	43.95	43.90	-1	6,417	-0.02%
2019/05/24	2	43.90	0	0.00	43.80	2	6,473	0.03%
2019/05/23	9	44.53	1	44.60	44.05	8	6,541	0.12%
2019/05/22	7	44.59	0	0.00	44.65	7	6,421	0.11%
2019/05/20	30	44.34	0	0.00	43.95	30	6,497	0.46%
2019/05/16	1	43.90	0	0.00	43.90	1	6,588	0.02%
2019/05/08	1	44.10	0	0.00	43.90	1	7,191	0.01%
2019/05/07	1	44.30	0	0.00	44.25	1	7,231	0.01%
2019/05/06	1	44.65	3	44.50	44.40	-2	7,482	-0.03%
2019/04/29	0.5	43.85	0	0.00	43.85	0.5	7,515	0.01%
2019/04/18	2.5	43.70	0	0.00	43.70	2.5	8,276	0.03%
2019/04/17	1	43.55	0	0.00	43.95	1	8,424	0.01%
2019/04/16	1.2	43.66	0	0.00	43.70	1.2	8,758	0.01%
2019/04/12	16	43.82	0	0.00	44.00	16	9,087	0.18%
2019/04/09	1	44.20	5	44.40	44.20	-4	9,093	-0.04%
2019/04/08	1	44.90	0	0.00	44.80	1	9,010	0.01%
2019/04/02	2	45.55	0	0.00	45.55	2	9,222	0.02%
2019/04/01	1.5	45.25	0	0.00	45.10	1.5	9,445	0.02%
2019/03/28	2	45.00	1	45.40	44.95	1	9,955	0.01%
2019/03/27	2	46.08	5	45.97	45.55	-3	9,886	-0.03%
2019/03/25	0	0.00	0.2	46.00	45.95	-0.2	9,644	0.00%
2019/03/22	2.2	46.15	3	46.10	46.15	-0.9	9,617	-0.01%
2019/03/20	5.5	47.06	19	46.97	47.25	-13.5	9,335	-0.14%
2019/03/19	1	45.10	2	45.10	45.30	-1	8,875	-0.01%
2019/03/18	15	44.64	1	44.50	44.65	14	8,758	0.16%
2019/03/15	3	43.25	0	0.00	43.90	3	8,722	0.03%
2019/03/14	0	0.00	20	42.70	43.40	-20	8,673	-0.23%
2019/03/13	10	43.40	30	43.37	43.15	-20	8,653	-0.23%
2019/03/08	1	43.80	0	0.00	43.85	1	8,866	0.01%
2019/03/07	31	43.86	0	0.00	43.50	31	9,100	0.34%
2019/03/06	5	43.93	0	0.00	43.85	5	9,303	0.05%
2019/03/05	1	44.30	0	0.00	44.10	1	9,506	0.01%
2019/03/04	1	44.60	0	0.00	44.70	1	9,893	0.01%
2019/02/26	1	44.00	0	0.00	44.00	1	10,566	0.01%
2019/02/21	1	43.95	2	43.75	43.80	-1	10,561	-0.01%
2019/02/19	13	43.98	1	43.85	43.85	12	10,492	0.11%
2019/02/14	1.2	44.88	20	44.85	44.55	-18.8	10,780	-0.17%
2019/02/13	4	45.41	3	45.72	45.65	1	10,803	0.01%
2019/02/12	10	44.80	0	0.00	45.55	10	10,689	0.09%
2019/01/28	2	43.93	0	0.00	43.85	2	10,508	0.02%
2019/01/25	24	43.90	2	44.53	43.85	22	10,632	0.21%
2019/01/24	0	0.00	1	45.70	45.50	-1	10,507	-0.01%
2019/01/23	0	0.00	1	45.25	45.40	-1	10,602	-0.01%
2019/01/21	1	46.65	0	0.00	46.65	1	10,850	0.01%
2019/01/18	20	46.60	1	46.50	46.85	19	11,045	0.17%
2019/01/17	0	0.00	1	46.75	46.10	-1	11,343	-0.01%
2019/01/16	1	47.00	2	47.10	46.80	-1	11,832	-0.01%
2019/01/15	0	0.00	1	47.50	48.00	-1	11,916	-0.01%
2019/01/14	1	47.05	1	47.35	47.55	0	12,217	0.00%
2019/01/10	2	47.20	1	47.60	46.75	1	13,226	0.01%
2019/01/08	29	46.05	4	46.59	46.80	25	13,112	0.19%
2019/01/07	21	44.19	5	44.74	45.00	16	12,778	0.13%
2019/01/04	0	0.00	2	43.98	43.80	-2	12,633	-0.02%
2019/01/03	0	0.00	4	43.39	43.30	-4	12,793	-0.03%
2019/01/02	2	42.00	0	0.00	42.40	2	12,962	0.02%
2018/12/26	1	42.00	1	41.65	42.00	0	13,706	0.00%
2018/12/25	13	41.41	12	41.45	41.85	1	14,400	0.01%
2018/12/24	61	42.34	3	42.55	42.00	58	14,374	0.40%
2018/12/22	78	44.24	6	44.28	43.35	72	14,453	0.50%
2018/12/21	40	43.82	10	43.06	42.85	30	14,682	0.20%
2018/12/20	4	42.00	0	0.00	42.00	4	14,589	0.03%
2018/12/18	0	0.00	7	41.90	42.00	-7	15,294	-0.05%
2018/12/17	10	42.10	10	41.98	42.00	0	16,118	0.00%
2018/12/14	0	0.00	11	42.40	42.30	-11	16,742	-0.07%
2018/12/13	14	42.50	0	0.00	42.25	14	17,014	0.08%
2018/12/12	0	0.00	5	42.50	42.20	-5	17,083	-0.03%
2018/12/10	1	41.80	7	41.65	42.00	-6	17,110	-0.04%
2018/12/07	10	42.60	2	41.95	42.00	8	17,289	0.05%
2018/12/06	2	41.33	1	41.80	42.00	1	17,399	0.01%
2018/12/04	1	43.55	0	0.00	43.05	1	17,561	0.01%
2018/12/03	7	43.51	0	0.00	43.50	7	17,574	0.04%
2018/11/30	1	43.15	3.4	43.66	42.70	-2.4	17,586	-0.01%
2018/11/29	1	43.80	21	43.69	42.85	-20	17,471	-0.11%
2018/11/28	0	0.00	1	41.25	42.00	-1	17,670	-0.01%
2018/11/27	10	41.55	10	41.42	42.05	0	17,497	0.00%
2018/11/26	288	40.82	233	40.27	43.00	55	17,106	0.32%	大買/大賣/
2018/11/22	1	42.60	0	0.00	42.80	1	16,619	0.01%
2018/11/21	2	43.50	1	43.80	43.55	1	16,659	0.01%
2018/11/19	3	45.23	0	0.00	44.90	3	16,999	0.02%
2018/11/15	0	0.00	10	44.80	44.85	-10	17,387	-0.06%
2018/11/14	1	45.45	1	46.00	45.10	0	17,459	0.00%
2018/11/08	1	45.75	0	0.00	45.50	1	18,561	0.01%
2018/11/06	26	45.27	2	45.40	44.80	24	19,151	0.13%
2018/11/05	35	45.82	1	45.50	45.50	34	19,218	0.18%
2018/11/02	48	46.13	9	45.62	45.35	39	19,466	0.20%
2018/11/01	1	45.00	66	44.57	44.90	-65	19,434	-0.33%
2018/10/31	16	43.81	11	44.29	43.40	5	19,750	0.03%
2018/10/30	8	43.83	4	43.49	43.15	4	19,967	0.02%
2018/10/29	53	43.92	0	0.00	43.25	53	19,877	0.27%
2018/10/26	9	44.63	3	44.42	43.30	6	19,683	0.03%
2018/10/25	3	43.42	14	43.74	43.20	-11	19,475	-0.06%
2018/10/24	1	47.25	24	50.13	46.95	-23	19,131	-0.12%
2018/10/23	0	0.00	104	51.38	50.90	-104	18,589	-0.56%	大賣/鉅額交易
2018/10/22	8	52.19	8	51.71	51.30	0	18,459	0.00%
2018/10/19	43	50.78	41	50.28	51.30	2	18,041	0.01%
2018/10/18	234	47.07	67	47.87	48.60	167	17,362	0.96%	大買/鉅額交易
2018/10/17	1	47.95	36	48.25	46.00	-35	16,799	-0.21%
2018/10/16	0	0.00	25	47.83	47.80	-25	16,704	-0.15%
2018/10/15	11	47.07	6	48.67	47.30	5	16,678	0.03%
2018/10/12	5	45.75	6	46.17	47.05	-1	16,635	-0.01%
2018/10/11	86	46.38	27	46.15	45.25	59	16,853	0.35%
2018/10/09	26	49.70	7	47.85	50.20	19	16,566	0.11%
2018/10/08	22	49.94	131	50.25	49.00	-109	16,293	-0.67%	大賣/鉅額交易
2018/10/05	5	49.65	1	49.20	50.60	4	16,074	0.02%
2018/10/04	14	50.14	10	50.31	51.30	4	15,838	0.03%
2018/10/03	61	52.20	8	51.64	49.00	53	15,498	0.34%
2018/10/01	0	0.00	3	52.90	53.10	-3	14,804	-0.02%
2018/09/28	20	54.10	21	53.11	53.50	-1	14,574	-0.01%
2018/09/27	3	52.37	13	52.59	54.80	-10	14,303	-0.07%
2018/09/26	2	52.80	2	51.50	52.00	0	14,006	0.00%
2018/09/25	40	54.63	0	0.00	54.00	40	13,820	0.29%
2018/09/21	15	52.70	18	52.66	53.20	-3	13,491	-0.02%
2018/09/20	19	51.07	15	51.84	52.50	4	13,152	0.03%
2018/09/19	27	48.79	29	49.32	50.30	-2	12,459	-0.02%
2018/09/18	3	45.73	9	46.43	46.60	-6	11,924	-0.05%
2018/09/17	3	44.88	80	45.02	44.80	-77	11,743	-0.66%
2018/09/14	48	44.51	8	44.15	44.15	40	11,835	0.34%
2018/09/13	46	44.76	6	44.77	44.50	40	11,874	0.34%
2018/09/12	10	43.30	118	44.61	44.40	-108	11,834	-0.91%	大賣/鉅額交易
2018/09/11	106	42.60	6	43.63	43.75	100	11,729	0.85%	大買/
2018/09/10	6	42.19	2	42.65	42.15	4	11,960	0.03%
2018/09/06	2	43.63	2	43.60	43.50	0	12,518	0.00%
2018/09/05	2	43.50	1	43.60	43.60	1	12,709	0.01%
2018/09/04	1	43.20	1	43.10	43.25	0	12,711	0.00%
2018/09/03	14	43.53	7	43.35	43.00	7	12,843	0.05%
2018/08/29	5	46.68	5	46.61	46.40	0	13,091	0.00%
2018/08/28	1	46.85	3	46.97	47.00	-2	13,420	-0.01%
2018/08/27	1	45.55	0	0.00	45.50	1	14,187	0.01%
2018/08/24	11	45.76	1	45.55	45.50	10	14,879	0.07%
2018/08/23	10	49.30	15	49.32	49.10	-5	14,732	-0.03%
2018/08/22	5	49.62	20	49.90	49.00	-15	14,544	-0.10%
2018/08/21	2	47.93	0	0.00	47.85	2	14,216	0.01%
2018/08/20	20	47.93	18	47.79	48.35	2	14,206	0.01%
2018/08/17	11	47.93	35	48.31	47.70	-24	14,116	-0.17%
2018/08/16	48	48.21	20	48.41	47.55	28	14,007	0.20%
2018/08/15	67	48.54	51	48.76	48.65	16	13,820	0.12%
2018/08/14	4	47.24	40	46.38	48.60	-36	13,596	-0.26%
2018/08/13	13	43.56	258	43.90	44.20	-245	12,965	-1.89%	大賣/鉅額交易
2018/08/10	4	43.88	13	44.49	44.45	-9	12,769	-0.07%
2018/08/09	21	43.07	124	42.77	43.05	-103	12,528	-0.82%	大賣/鉅額交易
2018/08/08	128	44.00	128	43.17	42.30	0	12,499	0.00%	大買/大賣/
2018/08/07	113	42.51	1	42.80	42.55	112	12,519	0.89%	大買/鉅額交易
2018/08/06	0	0.00	3	41.40	43.20	-3	12,948	-0.02%
2018/08/03	0	0.00	6	39.50	39.90	-6	12,645	-0.05%
2018/08/01	0	0.00	3	38.55	38.80	-3	12,662	-0.02%
2018/07/31	20	38.80	3	38.30	38.35	17	12,712	0.13%
2018/07/27	2	38.45	3	38.20	38.20	-1	13,018	-0.01%
2018/07/26	0	0.00	2	38.63	38.60	-2	13,125	-0.02%
2018/07/25	2	37.93	3	37.93	38.05	-1	13,286	-0.01%
2018/07/24	5	37.16	0	0.00	37.30	5	13,648	0.04%
2018/07/20	2	37.25	2	37.50	37.00	0	14,122	0.00%
2018/07/19	2	38.48	4	38.81	38.40	-2	14,329	-0.01%
2018/07/18	15	38.73	1	38.65	39.05	14	14,832	0.09%
2018/07/17	3	39.10	5	38.59	38.75	-2	15,220	-0.01%
2018/07/16	2	37.33	2	36.75	37.25	0	15,097	0.00%
2018/07/13	0	0.00	1	37.00	36.70	-1	15,513	-0.01%
2018/07/12	0	0.00	1	36.70	36.50	-1	15,573	-0.01%
2018/07/09	0	0.00	12	36.30	36.95	-12	15,965	-0.08%
2018/07/05	0	0.00	2	36.10	36.05	-2	16,341	-0.01%
2018/07/04	0	0.00	3	36.58	37.10	-3	16,748	-0.02%
2018/06/28	0	0.00	2	36.23	36.15	-2	18,103	-0.01%
2018/06/27	1	36.65	1	37.00	37.10	0	18,199	0.00%
2018/06/26	1	36.00	1	36.30	36.65	0	18,140	0.00%
2018/06/25	3	36.43	1	36.20	36.50	2	18,113	0.01%
2018/06/22	4	37.78	15	37.92	37.60	-11	18,084	-0.06%
2018/06/21	3	38.80	0	0.00	38.80	3	18,300	0.02%
2018/06/20	1	38.65	2	39.40	38.60	-1	18,450	-0.01%
2018/06/19	14	40.33	4	40.45	39.75	10	18,457	0.05%
2018/06/15	5	39.15	10	39.84	40.00	-5	18,233	-0.03%
2018/06/14	25	39.76	7	39.24	38.20	18	17,948	0.10%
2018/06/13	18	38.61	3	38.73	38.90	15	17,594	0.09%
2018/06/12	2	37.45	2.6	37.31	37.65	-0.6	17,398	0.00%
2018/06/11	4	37.16	1	36.80	36.85	3	17,491	0.02%
2018/06/08	7	38.67	1	38.15	37.95	6	17,661	0.03%
2018/06/07	4	38.00	103	37.83	37.85	-99	17,384	-0.57%	大賣/
2018/06/06	151	38.15	51	37.93	38.00	100	17,431	0.57%	大買/
2018/06/05	7	37.49	3	37.42	37.50	4	17,499	0.02%
2018/06/04	26	37.08	27	38.08	37.60	-1	17,321	-0.01%
2018/06/01	1	35.35	28	34.50	35.70	-27	16,652	-0.16%
2018/05/31	1	32.65	0	0.00	32.50	1	16,198	0.01%
2018/05/30	0	0.00	1	32.20	32.30	-1	16,880	-0.01%
2018/05/29	0	0.00	1	32.50	32.75	-1	17,850	-0.01%
2018/05/28	1	31.85	0	0.00	31.90	1	18,877	0.01%
2018/05/23	0	0.00	5	32.15	32.55	-5	19,353	-0.03%
2018/05/22	1	33.00	1	32.75	32.60	0	19,394	0.00%
2018/05/21	9	33.64	0	0.00	33.50	9	19,442	0.05%
2018/05/18	4	33.90	0	0.00	33.60	4	19,370	0.02%
2018/05/17	0	0.00	1	34.20	33.85	-1	19,265	-0.01%
2018/05/16	1	33.80	15	33.81	33.80	-14	19,165	-0.07%
2018/05/15	36	34.13	9	34.14	34.00	27	19,094	0.14%
2018/05/14	213	34.46	14	33.76	33.35	199	18,926	1.05%	大買/鉅額交易
2018/05/11	0	0.00	1	34.40	34.80	-1	18,371	-0.01%
2018/05/10	1	34.35	1	33.90	34.10	0	18,209	0.00%
2018/05/09	1	33.90	2	33.70	33.90	-1	18,001	-0.01%
2018/05/07	16	33.04	5	32.90	33.25	11	17,972	0.06%
2018/05/03	0	0.00	1	32.70	32.75	-1	17,692	-0.01%
2018/05/02	1	33.80	4	33.25	33.80	-3	17,796	-0.02%
2018/04/30	5	34.17	14	34.21	34.00	-9	17,715	-0.05%
2018/04/27	3	32.25	0	0.00	32.80	3	17,368	0.02%
2018/04/26	4	31.84	62	31.46	31.75	-58	17,300	-0.34%
2018/04/25	61	31.90	2	30.55	32.40	59	17,058	0.35%
2018/04/24	8	32.64	301	32.52	31.35	-293	16,798	-1.74%	大賣/鉅額交易
2018/04/23	335	34.82	7	34.59	34.75	328	16,371	2.00%	大買/鉅額交易
2018/04/19	4	33.04	1	33.30	33.20	3	15,831	0.02%
2018/04/17	2	30.25	2	30.00	30.05	0	15,607	0.00%
2018/04/13	0	0.00	31	31.72	31.35	-31	16,144	-0.19%
2018/04/12	0	0.00	5	31.50	31.75	-5	16,733	-0.03%
2018/04/11	2	31.73	80	32.11	32.40	-78	17,304	-0.45%
2018/04/10	87	32.97	1	31.65	31.60	86	17,095	0.50%
2018/04/09	1	31.50	4	32.03	32.50	-3	16,695	-0.02%
2018/04/03	5	30.76	0	0.00	30.45	5	16,402	0.03%
2018/04/02	4	31.05	1	30.45	30.65	3	16,248	0.02%
2018/03/31	0	0.00	3	30.20	29.70	-3	15,958	-0.02%
2018/03/30	2	29.28	1	28.85	29.00	1	15,797	0.01%
2018/03/29	10	27.85	0	0.00	27.85	10	15,592	0.06%
2018/03/28	0	0.00	10	27.80	27.70	-10	15,615	-0.06%
2018/03/27	1	27.40	0	0.00	28.30	1	15,603	0.01%
2018/03/21	2	28.60	0	0.00	28.50	2	14,990	0.01%
2018/03/20	0	0.00	63	28.52	28.60	-63	14,864	-0.42%
2018/03/16	0	0.00	20	29.20	28.90	-20	14,564	-0.14%
2018/03/15	61	29.90	9	29.72	29.40	52	14,478	0.36%
2018/03/14	4	29.85	8	29.47	29.75	-4	14,263	-0.03%
2018/03/13	3	28.45	24.1	28.34	28.45	-21.1	13,827	-0.15%
2018/03/12	1	28.80	8	28.14	28.80	-7	13,710	-0.05%
2018/03/09	3	28.25	3	27.80	27.50	0	13,492	0.00%
2018/03/08	9	28.67	18	28.58	28.60	-9	13,144	-0.07%
2018/03/07	6	28.28	0	0.00	27.95	6	12,914	0.05%
2018/03/06	8	28.86	3	28.63	28.80	5	12,618	0.04%
2018/03/05	72	29.91	13	30.17	29.40	59	12,248	0.48%
2018/03/02	43	27.94	25	28.89	28.80	18	11,497	0.16%
2018/03/01	4	27.26	15	27.69	27.70	-11	10,438	-0.11%
2018/02/27	3	25.55	0	0.00	25.20	3	9,336	0.03%
2018/02/26	2	25.68	3	25.77	25.35	-1	9,170	-0.01%
2018/02/23	14	25.41	1	25.80	25.00	13	8,916	0.15%
2018/02/22	7	24.80	1	24.85	24.50	6	8,601	0.07%
2018/02/21	2	24.05	1	24.50	24.50	1	8,393	0.01%
2018/02/12	0	0.00	1	22.25	22.30	-1	8,095	-0.01%
2018/02/09	3	21.60	3	22.10	21.95	0	8,075	0.00%
2018/02/07	1	22.15	1	22.30	22.00	0	8,097	0.00%
2018/02/06	1	21.30	1	21.00	21.30	0	8,053	0.00%
2018/02/01	0	0.00	18.3	24.02	23.75	-18.3	7,852	-0.23%
2018/01/31	5	23.54	1	23.25	24.40	4	7,812	0.05%
2018/01/30	1	23.90	6	23.58	23.65	-5	7,702	-0.06%
2018/01/26	5	24.07	4	24.08	24.20	1	7,752	0.01%
2018/01/25	8	24.59	5	24.64	24.60	3	8,332	0.04%
2018/01/24	0	0.00	2	23.50	24.00	-2	8,182	-0.02%
2018/01/19	2	24.33	1	24.05	24.35	1	7,803	0.01%
2018/01/18	2	23.85	5	24.05	23.85	-3	7,725	-0.04%
2018/01/17	5	23.93	0	0.00	24.00	5	7,678	0.07%
2018/01/16	0	0.00	3	25.10	24.75	-3	7,543	-0.04%
2018/01/15	3	24.82	10	25.00	24.90	-7	7,515	-0.09%
2018/01/11	1	25.80	6	25.24	25.20	-5	7,472	-0.07%
2018/01/10	6	25.38	0	0.00	25.30	6	7,221	0.08%
2018/01/09	1	24.85	2	25.25	24.80	-1	6,780	-0.01%
2018/01/08	81	24.66	66	24.72	24.85	15	6,332	0.24%
2018/01/05	4	23.08	6	23.26	23.50	-2	5,586	-0.04%
2018/01/04	3	21.50	0	0.00	21.50	3	4,821	0.06%
2018/01/02	1	22.35	1	22.00	22.00	0	4,589	0.00%

〈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

國泰-忠孝券商分點個股進出
國泰-忠孝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

國泰-忠孝 券商分點個股進出 國泰-忠孝 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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析