大成鋼 (2027)-凱基-土城券商分點個股進出

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
34.25
漲跌
▲0.80
漲幅
+2.39%
成交量
21,025張
產業
上市鋼鐵類股
1800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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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
2024/11/22	0.2	34.45	0	34.50	34.25	0.1	7,809	0.00%
2024/11/21	2	33.20	0	0.00	33.45	2	7,500	0.03%
2024/11/20	0	0.00	0	34.20	33.45	0	7,295	0.00%
2024/11/19	5	34.00	2	33.63	33.45	3	6,900	0.04%
2024/11/18	1	33.20	2.1	33.93	34.45	-1.1	6,480	-0.02%
2024/11/13	3	33.73	1	33.20	33.30	2	5,812	0.03%
2024/11/11	0	0.00	3	35.77	35.50	-3	5,597	-0.05%
2024/11/08	7	35.34	1	35.00	35.05	6	5,477	0.11%
2024/11/07	3	35.87	1	36.35	35.50	2	5,377	0.04%
2024/11/06	0	0.00	0	34.20	34.15	0	4,877	0.00%
2024/10/30	0.1	32.48	0	0.00	32.45	0.1	5,082	0.00%
2024/10/28	1	32.80	0.2	32.60	32.95	0.8	5,327	0.02%
2024/10/25	1	32.55	0	0.00	32.40	1	5,426	0.02%
2024/10/24	2	32.98	0	0.00	32.70	2	5,534	0.04%
2024/10/23	0	0.00	1	33.60	33.20	-1	5,694	-0.02%
2024/10/22	0	0.00	1	33.30	33.35	-1	6,002	-0.02%
2024/10/17	0	0.00	0	33.85	33.90	0	6,909	0.00%
2024/10/14	0	0.00	1	33.50	33.70	-1	7,309	-0.01%
2024/10/11	0	33.50	0	0.00	33.20	0	7,397	0.00%
2024/10/09	0	0.00	1	34.20	34.10	-1	7,370	-0.01%
2024/10/08	3	35.23	0	0.00	34.65	3	7,361	0.04%
2024/10/07	0	0.00	3	35.52	35.70	-3	7,349	-0.04%
2024/10/04	1	35.65	2	35.53	35.60	-1	7,383	-0.01%
2024/09/30	1	35.00	0	0.00	34.65	1	7,390	0.01%
2024/09/27	10	35.00	6	34.81	35.50	4	7,441	0.05%
2024/09/25	0	0.00	2	34.20	33.70	-2	7,236	-0.03%
2024/09/23	5	34.35	5	34.05	33.80	0	7,199	0.00%
2024/09/20	0	0.00	2.4	34.00	34.25	-2.4	7,182	-0.03%
2024/09/16	0	0.00	0.7	33.50	33.20	-0.7	7,432	-0.01%
2024/09/12	0	0.00	2.4	32.74	32.60	-2.4	7,499	-0.03%
2024/09/11	0	0.00	1	32.10	31.90	-1	7,501	-0.01%
2024/09/10	1	32.35	1	32.15	32.10	0	7,535	0.00%
2024/09/09	1.1	33.10	0	0.00	33.15	1.1	7,537	0.01%
2024/09/06	0.1	33.85	0	0.00	33.70	0.1	7,574	0.00%
2024/09/05	1	33.85	2	33.95	33.80	-1	7,663	-0.01%
2024/09/04	1	34.25	0	0.00	34.00	1	7,747	0.01%
2024/09/02	3	36.01	0	0.00	35.65	3	7,879	0.04%
2024/08/30	0	0.00	1	36.50	36.50	-1	7,898	-0.01%
2024/08/28	0.4	35.70	0	0.00	35.75	0.4	7,875	0.00%
2024/08/20	0	0.00	1.9	35.05	35.05	-1.9	8,279	-0.02%
2024/08/14	0	0.00	1	34.80	34.80	-1	10,875	-0.01%
2024/08/12	0	0.00	0.5	35.00	35.00	-0.5	11,135	0.00%
2024/08/07	1	35.20	0	0.00	35.30	1	11,195	0.01%
2024/08/05	3	35.15	0	0.00	34.20	3	11,104	0.03%
2024/08/02	11	38.72	0	0.00	38.20	11	10,904	0.10%
2024/08/01	4	39.05	1	39.45	39.45	3	10,773	0.03%
2024/07/31	1	39.10	0	0.00	39.20	1	10,639	0.01%
2024/07/30	4	39.06	2	39.20	39.50	2	10,558	0.02%
2024/07/29	2	39.13	3	39.37	39.15	-1	10,517	-0.01%
2024/07/26	1	39.35	1	39.50	39.60	0	10,409	0.00%
2024/07/23	4	39.21	5	39.35	39.50	-1	10,265	-0.01%
2024/07/22	2	39.40	1	38.65	38.95	1	9,969	0.01%
2024/07/19	5.1	38.77	3	38.85	39.00	2.1	9,743	0.02%
2024/07/18	0	0.00	3	39.20	39.20	-3	9,635	-0.03%
2024/07/17	1	38.35	8.1	38.15	38.30	-7.1	9,208	-0.08%
2024/07/16	1	37.70	0	0.00	37.75	1	9,072	0.01%
2024/07/15	3	37.93	2	38.17	37.65	1	9,209	0.01%
2024/07/12	0	0.00	2	36.90	36.95	-2	9,406	-0.02%
2024/07/11	1	36.40	0	0.00	36.50	1	9,418	0.01%
2024/07/10	0	0.00	1	36.40	36.55	-1	9,508	-0.01%
2024/06/28	0	36.00	0	0.00	35.90	0	9,773	0.00%
2024/06/27	1.3	36.02	0	0.00	35.95	1.3	9,814	0.01%
2024/06/25	2	36.35	0	0.00	36.30	2	10,046	0.02%
2024/06/24	0.3	36.60	0	0.00	36.60	0.3	10,006	0.00%
2024/06/20	0.8	36.80	0	0.00	36.90	0.8	9,754	0.01%
2024/06/14	0	36.85	0	0.00	36.80	0	10,100	0.00%
2024/06/13	0.4	37.20	2	37.40	37.15	-1.6	10,046	-0.02%
2024/06/12	2	37.43	0	0.00	37.65	2	10,052	0.02%
2024/06/11	1	37.75	0	0.00	37.75	1	10,102	0.01%
2024/06/07	0	0.00	4	38.15	38.65	-4	10,058	-0.04%
2024/06/05	2	37.48	0	0.00	37.50	2	9,939	0.02%
2024/06/04	0	37.70	0	0.00	37.80	0	9,988	0.00%
2024/06/03	0	0.00	2	38.15	38.15	-2	9,999	-0.02%
2024/05/29	0	0.00	2	38.40	38.30	-2	9,969	-0.02%
2024/05/27	0	0.00	1.1	38.80	38.45	-1.1	9,781	-0.01%
2024/05/24	0	0.00	18	38.50	38.25	-18	9,652	-0.19%
2024/05/23	21	38.95	12	38.96	39.35	9	9,528	0.09%
2024/05/22	8	39.19	0	0.00	39.30	8	9,230	0.09%
2024/05/21	8	40.04	11.8	39.88	40.05	-3.8	8,857	-0.04%
2024/05/20	51	39.56	61	39.85	40.05	-10	8,250	-0.12%
2024/05/17	5	37.90	0	0.00	37.95	5	6,952	0.07%
2024/05/10	0	0.00	14	36.69	37.15	-14	6,706	-0.21%
2024/05/07	10	37.05	12	36.81	37.20	-2	6,640	-0.03%
2024/04/29	1	36.95	0	0.00	37.25	1	6,371	0.02%
2024/04/24	1	37.25	2	37.35	37.10	-1	6,260	-0.02%
2024/04/23	1	37.70	0	0.00	37.80	1	6,238	0.02%
2024/04/22	1	37.70	2	37.98	37.60	-1	6,242	-0.02%
2024/04/19	4	37.74	1	37.60	37.70	3	6,156	0.05%
2024/04/18	15	38.03	4.1	38.00	37.80	10.9	5,910	0.18%
2024/04/17	1	37.15	30	36.95	36.95	-29	5,460	-0.53%
2024/04/16	31	36.99	0	0.00	36.70	31	5,459	0.57%
2024/04/15	1	36.75	1	36.70	36.70	0	5,378	0.00%
2024/04/09	0	0.00	0	37.50	37.50	0	5,222	0.00%
2024/04/02	1	36.25	0	0.00	36.10	1	4,885	0.02%
2024/03/19	0	0.00	1	36.50	36.30	-1	6,232	-0.02%
2024/03/13	0	0.00	31	35.48	35.70	-31	6,124	-0.51%
2024/03/12	0	0.00	2	36.00	36.20	-2	6,083	-0.03%
2024/03/11	1	35.50	0.2	35.55	35.60	0.8	6,087	0.01%
2024/03/08	2	35.55	2.3	35.36	35.45	-0.3	6,111	0.00%
2024/03/07	0	0.00	0.2	35.80	35.85	-0.2	6,149	0.00%
2024/03/06	1	36.30	2	36.00	36.05	-1	6,233	-0.02%
2024/03/04	2	35.90	0	0.00	35.85	2	6,250	0.03%
2024/02/29	0	0.00	5	35.80	35.90	-5	6,305	-0.08%
2024/02/27	1.4	35.95	0	0.00	35.80	1.4	6,304	0.02%
2024/02/20	2	36.73	0.7	36.55	36.40	1.4	6,548	0.02%
2024/02/15	0.2	36.15	0	0.00	36.20	0.2	6,797	0.00%
2024/02/05	1.3	36.43	0	0.00	36.35	1.3	6,770	0.02%
2024/02/02	0.2	36.90	0	0.00	36.80	0.2	6,742	0.00%
2024/01/30	0	37.05	0	0.00	36.95	0	6,760	0.00%
2024/01/25	0	0.00	1	37.10	37.20	-1	6,835	-0.01%
2024/01/24	1	37.45	0	0.00	37.25	1	6,855	0.01%
2024/01/22	1	36.70	0	0.00	36.70	1	6,892	0.01%
2024/01/17	0	0.00	2	36.55	36.50	-2	6,886	-0.03%
2024/01/15	1	37.45	0	0.00	37.40	1	6,745	0.01%
2024/01/12	0	0.00	4	37.50	37.50	-4	6,772	-0.06%
2024/01/11	1	37.35	0	0.00	37.40	1	6,788	0.01%
2024/01/10	0.1	37.55	0	0.00	37.50	0.1	6,933	0.00%
2024/01/09	0.1	38.50	0	0.00	38.30	0.1	6,862	0.00%
2024/01/08	0	0.00	1	38.95	38.95	-1	6,838	-0.01%
2024/01/05	0	0.00	1.2	38.95	39.00	-1.2	6,857	-0.02%
2024/01/04	0	0.00	3	38.93	39.10	-3	6,870	-0.04%
2023/12/29	1.5	39.38	4	39.45	39.60	-2.5	6,809	-0.04%
2023/12/28	1	39.45	0	0.00	39.50	1	6,803	0.01%
2023/12/27	1.1	39.31	0	0.00	39.35	1.1	6,814	0.02%
2023/12/26	1	39.55	1	39.45	39.50	0	6,754	0.00%
2023/12/25	0	0.00	2	40.15	39.45	-2	6,760	-0.03%
2023/12/22	0	0.00	5	39.25	39.20	-5	6,693	-0.07%
2023/12/21	2	39.53	2	39.63	39.35	0	6,577	0.00%
2023/12/19	3	39.30	2	39.65	39.70	1	6,198	0.02%
2023/12/18	8	40.20	3	39.87	39.75	5	5,956	0.08%
2023/12/15	6	40.05	10.9	39.97	39.55	-4.9	5,561	-0.09%
2023/12/14	0.3	38.35	0	38.40	38.20	0.2	4,839	0.00%
2023/12/13	1	38.10	0	0.00	38.00	1	5,071	0.02%
2023/12/08	1	38.40	1	38.45	38.40	0	5,310	0.00%
2023/12/07	1	38.85	0	0.00	38.80	1	5,187	0.02%
2023/12/06	0	0.00	7.3	39.19	39.15	-7.3	5,176	-0.14%
2023/12/05	0	0.00	1	38.90	38.95	-1	5,154	-0.02%
2023/12/04	3	39.15	1	38.95	39.25	2	5,231	0.04%
2023/12/01	6	38.96	0	0.00	38.85	6	5,216	0.12%
2023/11/30	0.3	38.50	0	0.00	38.65	0.3	5,124	0.00%
2023/11/28	1.4	38.64	1	38.65	38.65	0.4	5,256	0.01%
2023/11/27	0	0.00	1	38.10	38.10	-1	5,263	-0.02%
2023/11/24	1	38.35	0	0.00	38.35	1	5,258	0.02%
2023/11/22	5	38.55	0	0.00	38.60	5	5,234	0.10%
2023/11/21	0	0.00	1	38.45	38.50	-1	5,185	-0.02%
2023/11/20	0	0.00	11	38.05	38.05	-11	5,091	-0.22%
2023/11/17	2	38.28	2	38.10	38.10	0	5,070	0.00%
2023/11/16	1	38.10	1	38.15	38.15	0	5,020	0.00%
2023/11/09	2	37.25	0	0.00	37.30	2	5,274	0.04%
2023/11/07	0	0.00	2	37.25	37.30	-2	5,589	-0.04%
2023/11/03	0.2	37.35	0	0.00	37.30	0.2	5,708	0.00%
2023/10/27	1	36.70	20	36.60	36.70	-19	6,120	-0.31%
2023/10/26	1	36.65	0	0.00	36.50	1	6,374	0.02%
2023/10/25	1	36.85	1	36.70	36.90	0	7,181	0.00%
2023/10/24	0	0.00	3	36.35	36.45	-3	7,838	-0.04%
2023/10/23	1	36.05	0	0.00	36.40	1	8,190	0.01%
2023/10/20	2	36.15	0	0.00	36.15	2	8,419	0.02%
2023/10/05	1	36.75	8.4	36.61	36.65	-7.4	9,569	-0.08%
2023/10/02	0	0.00	3	36.70	36.65	-3	9,602	-0.03%
2023/09/25	0	0.00	2	37.90	38.00	-2	9,676	-0.02%
2023/09/22	7	37.93	5	37.90	38.15	2	9,667	0.02%
2023/09/21	2	38.00	0	0.00	37.95	2	9,652	0.02%
2023/09/20	0	0.00	1	38.60	38.40	-1	9,623	-0.01%
2023/09/19	11	38.32	2.1	38.49	38.40	8.9	9,625	0.09%
2023/09/18	1.1	38.95	2	38.85	38.70	-0.9	9,616	-0.01%
2023/09/15	15	37.87	7.2	37.51	38.50	7.8	9,394	0.08%
2023/09/14	2	36.55	0	0.00	36.75	2	9,158	0.02%
2023/09/13	2	36.25	0	0.00	36.40	2	9,235	0.02%
2023/09/12	0	0.00	2	36.20	36.20	-2	9,426	-0.02%
2023/09/08	3	35.90	5	35.84	36.10	-2	9,678	-0.02%
2023/09/07	4	35.83	1	35.75	35.75	3	9,781	0.03%
2023/09/06	0.4	36.70	0	0.00	36.45	0.4	9,722	0.00%
2023/09/05	2.2	37.15	0	0.00	37.25	2.2	9,727	0.02%
2023/09/04	0.6	36.95	0	0.00	37.20	0.6	9,828	0.01%
2023/08/31	1	36.40	10	36.50	36.30	-9	9,783	-0.09%
2023/08/30	0	0.00	1	36.00	36.25	-1	10,015	-0.01%
2023/08/29	1	35.60	0	0.00	35.75	1	10,067	0.01%
2023/08/28	0	0.00	2	35.85	35.90	-2	10,061	-0.02%
2023/08/25	1	36.10	2	36.03	35.90	-1	10,129	-0.01%
2023/08/24	0	0.00	4	35.90	35.95	-4	10,120	-0.04%
2023/08/21	2	36.48	0	0.00	36.30	2	10,124	0.02%
2023/08/18	1	37.25	0	0.00	37.00	1	10,110	0.01%
2023/08/17	0	0.00	11	35.76	36.45	-11	10,050	-0.11%
2023/08/16	9	35.97	26	36.15	36.30	-17	10,040	-0.17%
2023/08/15	7	37.09	0	0.00	37.00	7	9,926	0.07%
2023/08/14	3.1	38.08	2	37.38	37.75	1.1	9,799	0.01%
2023/08/11	3.6	39.26	4	39.18	39.45	-0.4	9,620	0.00%
2023/08/10	1	39.55	1.2	39.58	39.80	-0.2	9,544	0.00%
2023/08/09	5.1	39.96	2	39.95	40.05	3.1	9,515	0.03%
2023/08/08	1	40.15	2	40.25	40.40	-1	9,482	-0.01%
2023/08/07	0.1	40.10	3	40.15	40.50	-3	9,485	-0.03%
2023/08/04	2.1	40.06	0	0.00	40.45	2.1	9,448	0.02%
2023/08/02	3	40.12	1	40.50	40.15	2	9,483	0.02%
2023/08/01	1	39.45	2	39.50	39.40	-1	9,383	-0.01%
2023/07/31	5.8	39.37	2	39.20	39.50	3.8	9,346	0.04%
2023/07/28	17	40.00	11	39.97	39.95	6	9,096	0.07%
2023/07/27	10	49.60	15	49.14	49.90	-5	8,302	-0.06%
2023/07/26	3	48.95	5	48.90	48.90	-2	7,702	-0.03%
2023/07/25	2	48.90	1	49.00	48.95	1	7,395	0.01%
2023/07/24	1	48.65	0	0.00	48.80	1	7,187	0.01%
2023/07/21	6.1	48.64	0	0.00	48.70	6.1	7,075	0.09%
2023/07/20	0	0.00	1	49.45	49.45	-1	6,883	-0.01%
2023/07/19	2	47.65	0	0.00	47.80	2	6,469	0.03%
2023/07/18	3	47.82	0	0.00	47.95	3	6,483	0.05%
2023/07/17	3	48.05	0	0.00	48.00	3	6,400	0.05%
2023/07/14	1	47.80	1	47.95	47.75	0	6,419	0.00%
2023/07/13	1	47.35	1	47.55	47.45	0	6,444	0.00%
2023/07/12	0	0.00	1	46.95	47.00	-1	6,470	-0.02%
2023/07/11	2	47.10	1	47.10	47.20	1	6,483	0.02%
2023/07/07	1	47.15	0	0.00	47.15	1	6,701	0.01%
2023/07/06	1	47.75	0	0.00	47.50	1	6,724	0.01%
2023/07/04	1	48.15	0	0.00	48.20	1	6,685	0.01%
2023/06/29	2	47.43	0	0.00	47.35	2	6,857	0.03%
2023/06/27	0	0.00	1	47.45	47.45	-1	6,872	-0.01%
2023/06/26	1	47.50	2	47.53	47.60	-1	6,845	-0.01%
2023/06/21	4	47.28	1	47.35	47.30	3	6,845	0.04%
2023/06/16	3	48.33	0	0.00	48.35	3	6,840	0.04%
2023/06/15	0	0.00	8	47.75	47.95	-8	6,728	-0.12%
2023/06/13	1	46.50	0	0.00	46.40	1	6,970	0.01%
2023/06/12	0	0.00	2	47.00	46.95	-2	7,263	-0.03%
2023/06/09	1	47.25	14	47.01	47.40	-13	8,323	-0.16%
2023/06/08	1	47.25	7	47.39	47.25	-6	8,588	-0.07%
2023/06/06	1	46.85	6	46.90	46.90	-5	8,634	-0.06%
2023/06/05	3	46.55	14	46.41	46.90	-11	8,690	-0.13%
2023/06/01	0	0.00	2	45.45	45.45	-2	8,797	-0.02%
2023/05/25	5	45.20	0	0.00	45.20	5	8,903	0.06%
2023/05/23	18	45.51	15	45.40	45.40	3	8,963	0.03%
2023/05/22	0.3	45.50	1	45.50	45.50	-0.7	8,960	-0.01%
2023/05/19	0	0.00	2	44.95	45.10	-2	9,005	-0.02%
2023/05/18	1	44.80	0	0.00	44.85	1	8,996	0.01%
2023/05/17	0	0.00	2	44.75	44.70	-2	9,283	-0.02%
2023/05/16	1	44.70	0	0.00	44.70	1	9,368	0.01%
2023/05/15	0	0.00	2	43.85	44.05	-2	9,356	-0.02%
2023/05/12	1	44.10	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.10	0	0.00	44.35	1	9,425	0.01%
2023/05/10	0	0.00	4	44.55	44.60	-4	9,459	-0.04%
2023/05/09	14	44.56	10	44.48	44.45	4	9,511	0.04%
2023/05/08	0	0.00	1	45.50	45.45	-1	9,438	-0.01%
2023/05/05	2	44.85	0	0.00	45.00	2	9,411	0.02%
2023/05/04	0	0.00	0.5	44.82	44.70	-0.5	9,540	-0.01%
2023/04/28	1	44.20	0	0.00	44.45	1	10,123	0.01%
2023/04/26	2	42.98	2	43.13	43.25	0	10,176	0.00%
2023/04/25	5	43.63	1	43.60	43.40	4	10,141	0.04%
2023/04/24	0	0.00	1	44.15	44.05	-1	10,117	-0.01%
2023/04/21	4	44.41	2	44.20	44.20	2	10,201	0.02%
2023/04/19	2	45.13	0	0.00	45.05	2	10,215	0.02%
2023/04/18	2	45.53	2	45.35	45.35	0	10,145	0.00%
2023/04/13	0	0.00	5	45.50	45.45	-5	10,047	-0.05%
2023/04/12	7.3	45.40	0	0.00	45.30	7.3	10,044	0.07%
2023/04/10	1	45.00	0	0.00	44.90	1	9,940	0.01%
2023/04/06	11	44.95	1	44.85	44.85	10	10,057	0.10%
2023/03/31	10	45.90	0	0.00	45.50	10	10,114	0.10%
2023/03/28	5	45.55	0	0.00	45.35	5	11,750	0.04%
2023/03/27	7	45.66	1	45.50	45.50	6	12,350	0.05%
2023/03/23	1	45.45	0	0.00	45.25	1	13,167	0.01%
2023/03/22	2	45.50	3	45.52	45.50	-1	13,439	-0.01%
2023/03/21	5	45.34	0	0.00	45.30	5	13,955	0.04%
2023/03/20	1	45.20	3	45.20	45.20	-2	14,144	-0.01%
2023/03/17	13	45.09	3.3	45.10	45.45	9.7	14,211	0.07%
2023/03/16	10	44.69	16.3	44.93	44.50	-6.3	14,219	-0.04%
2023/03/15	17.1	46.72	5	46.16	45.80	12	14,140	0.09%
2023/03/14	26.4	46.91	3.2	47.10	46.55	23.3	14,124	0.16%
2023/03/13	0.1	45.10	2.6	45.05	45.35	-2.5	13,791	-0.02%
2023/03/10	1.1	44.35	0	0.00	44.40	1.1	13,477	0.01%
2023/03/09	1.1	44.70	1	45.35	44.70	0.1	13,485	0.00%
2023/03/08	0.1	45.00	1	45.05	45.10	-0.9	13,415	-0.01%
2023/03/07	0	0.00	1.1	45.19	45.00	-1.1	13,319	-0.01%
2023/03/06	0.3	44.41	4	44.35	44.50	-3.7	13,125	-0.03%
2023/03/03	1	43.55	0	0.00	43.60	1	12,992	0.01%
2023/03/01	2	43.08	0	0.00	43.10	2	13,041	0.02%
2023/02/24	0	43.60	1	43.45	43.50	-1	13,046	-0.01%
2023/02/23	4	43.50	3	43.60	43.60	1	13,118	0.01%
2023/02/22	5	43.20	0	0.00	43.20	5	13,291	0.04%
2023/02/20	0	0.00	5	43.30	43.50	-5	13,750	-0.04%
2023/02/17	1	42.70	1	42.70	42.80	0	14,206	0.00%
2023/02/16	0.2	43.15	0	0.00	43.10	0.2	14,818	0.00%
2023/02/15	0	0.00	1	42.85	42.90	-1	14,935	-0.01%
2023/02/14	1.2	43.96	0	0.00	43.95	1.2	14,645	0.01%
2023/02/10	3	43.88	0	0.00	43.80	3	14,750	0.02%
2023/02/07	1	44.10	0	0.00	44.35	1	14,906	0.01%
2023/02/06	0	0.00	8	44.05	43.95	-8	14,902	-0.05%
2023/02/03	1	44.30	0	0.00	44.20	1	14,902	0.01%
2023/02/02	3	44.30	1	44.80	44.95	2	14,847	0.01%
2023/02/01	7	44.47	5	44.84	44.90	2	14,751	0.01%
2023/01/31	0	0.00	4	44.66	44.80	-4	14,533	-0.03%
2023/01/30	2	44.05	0	0.00	44.30	2	14,397	0.01%
2023/01/17	0	0.00	1	43.45	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	18	43.37	43.00	-18	14,298	-0.13%
2023/01/13	2	43.36	1	43.10	43.00	1	14,313	0.01%
2023/01/12	2	43.45	7	43.47	43.40	-5	14,410	-0.03%
2023/01/11	0	0.00	6	43.39	43.20	-6	14,393	-0.04%
2023/01/10	1	43.05	1	43.15	42.90	0	14,346	0.00%
2023/01/06	2	42.20	0	0.00	42.30	2	14,457	0.01%
2023/01/05	4.1	42.48	0	0.00	42.25	4.1	14,714	0.03%
2023/01/04	1	42.60	0	0.00	42.70	1	14,726	0.01%
2022/12/30	0	0.00	15	42.10	42.40	-15	14,786	-0.10%
2022/12/29	1.4	41.40	0	0.00	41.35	1.4	14,795	0.01%
2022/12/28	22.5	42.33	20	41.70	41.65	2.5	14,922	0.02%
2022/12/26	11	42.85	35	42.10	42.10	-24	15,103	-0.16%
2022/12/23	16	43.16	0	0.00	43.15	16	15,177	0.11%
2022/12/22	15	43.03	8	43.28	44.00	7	15,033	0.05%
2022/12/21	0	0.00	10	43.00	43.00	-10	14,606	-0.07%
2022/12/20	0	0.00	2	41.38	41.50	-2	14,020	-0.01%
2022/12/19	16.1	42.26	0	0.00	42.00	16.1	13,648	0.12%
2022/12/16	4	43.88	5	44.12	43.55	-1	13,086	-0.01%
2022/12/15	6	44.80	3	45.10	44.75	3	12,606	0.02%
2022/12/14	21	43.73	21	44.10	44.20	0	12,315	0.00%
2022/12/13	2	44.30	39	43.98	43.60	-37	12,024	-0.31%
2022/12/12	32	41.90	9	42.38	42.45	23	11,484	0.20%
2022/12/09	21	43.25	0	0.00	43.15	21	11,255	0.19%
2022/12/08	2.5	42.82	0	0.00	43.20	2.5	11,166	0.02%
2022/12/07	0	0.00	3	43.17	43.10	-3	11,063	-0.03%
2022/12/06	6	43.17	2	43.45	42.80	4	10,897	0.04%
2022/12/05	0	0.00	17.1	42.85	43.30	-17.1	10,634	-0.16%
2022/12/02	1	40.50	0	0.00	40.50	1	9,993	0.01%
2022/12/01	1	40.80	15	40.70	40.50	-14	10,017	-0.14%
2022/11/30	5.9	40.26	0	0.00	40.25	5.9	9,943	0.06%
2022/11/29	11	40.00	0	0.00	40.15	11	9,927	0.11%
2022/11/28	2	39.65	0	0.00	39.55	2	9,958	0.02%
2022/11/25	0	0.00	9	40.29	40.00	-9	10,050	-0.09%
2022/11/24	0	0.00	19	40.09	40.05	-19	10,023	-0.19%
2022/11/23	1	40.05	0	0.00	39.85	1	10,015	0.01%
2022/11/21	0	0.00	21	39.99	40.15	-21	10,088	-0.21%
2022/11/18	4	40.65	0	41.30	39.90	4	10,079	0.04%
2022/11/17	0	0.00	4	40.90	41.10	-4	9,984	-0.04%
2022/11/16	4	41.04	0.3	41.80	40.85	3.7	9,873	0.04%
2022/11/15	2	41.38	1.1	41.68	41.30	0.9	9,570	0.01%
2022/11/14	1	39.90	11	40.83	40.80	-10	9,242	-0.11%
2022/11/10	2	39.35	0	0.00	39.35	2	9,116	0.02%
2022/11/09	3	39.65	0	0.00	39.60	3	9,324	0.03%
2022/11/07	0	0.00	4	39.00	39.40	-4	10,501	-0.04%
2022/11/04	2	37.35	0	0.00	37.45	2	10,317	0.02%
2022/11/03	2	37.55	0	0.00	37.70	2	10,263	0.02%
2022/10/25	0	0.00	3	38.30	38.75	-3	10,655	-0.03%
2022/10/24	0	0.00	0.4	38.70	38.70	-0.4	10,661	0.00%
2022/10/20	0	0.00	1	37.70	38.65	-1	10,581	-0.01%
2022/10/19	1	38.85	1	38.30	38.15	0	10,544	0.00%
2022/10/17	0	0.00	1	38.80	39.10	-1	10,730	-0.01%
2022/10/14	0	0.00	14	39.32	39.10	-14	10,733	-0.13%
2022/10/13	22	38.47	26	38.44	37.20	-4	10,777	-0.04%
2022/10/12	11	38.55	11	38.75	39.00	0	10,866	0.00%
2022/10/11	10	38.65	7	38.66	38.45	3	10,944	0.03%
2022/10/06	1	38.80	0	0.00	39.20	1	10,921	0.01%
2022/10/05	10	39.50	0	0.00	39.20	10	10,898	0.09%
2022/10/04	0	0.00	3	39.15	39.30	-3	10,783	-0.03%
2022/09/30	0	0.00	2	35.35	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	1.4	35.90	35.90	-1.4	10,539	-0.01%
2022/09/28	0	0.00	3	35.75	35.25	-3	10,558	-0.03%
2022/09/26	3	37.92	0	0.00	37.20	3	10,454	0.03%
2022/09/22	1	38.35	1	39.00	39.00	0	10,588	0.00%
2022/09/21	1	38.85	10	39.50	38.85	-9	10,574	-0.09%
2022/09/20	0	0.00	8	39.09	39.35	-8	10,530	-0.08%
2022/09/19	1	39.40	1	39.10	39.00	0	10,591	0.00%
2022/09/15	1	39.25	0	0.00	39.60	1	10,794	0.01%
2022/09/14	12	39.12	1	39.60	39.55	11	10,933	0.10%
2022/09/13	7.1	40.15	1	39.80	40.00	6.1	11,066	0.05%
2022/09/08	0	0.00	1	39.10	39.10	-1	11,407	-0.01%
2022/09/07	0	0.00	2	37.50	37.50	-2	11,508	-0.02%
2022/09/06	2	37.60	0	0.00	37.80	2	11,585	0.02%
2022/09/05	4	37.70	0	0.00	37.85	4	11,855	0.03%
2022/09/02	6	38.19	6	38.10	38.05	0	12,013	0.00%
2022/09/01	11.8	38.75	0	0.00	38.65	11.8	11,982	0.10%
2022/08/29	1	39.40	0	0.00	39.40	1	11,903	0.01%
2022/08/26	4	40.68	0.9	40.53	40.45	3.1	11,929	0.03%
2022/08/25	0	0.00	1.2	40.34	40.35	-1.2	11,897	-0.01%
2022/08/24	2.2	40.34	2	40.35	40.15	0.2	11,867	0.00%
2022/08/22	2.2	40.11	2	40.15	40.15	0.2	11,853	0.00%
2022/08/19	4	40.85	1	40.55	40.65	3	11,942	0.03%
2022/08/18	3	40.65	8	40.70	40.65	-5	11,930	-0.04%
2022/08/17	6	40.12	2	39.80	39.55	4	11,527	0.03%
2022/08/16	2	39.55	3	39.42	39.20	-1	11,415	-0.01%
2022/08/15	6	39.78	7	39.68	39.90	-1	11,331	-0.01%
2022/08/12	6	38.73	15	38.37	39.15	-9	10,931	-0.08%
2022/08/11	5	35.57	1	35.70	35.70	4	10,485	0.04%
2022/08/09	2.6	35.08	5	35.05	35.15	-2.4	10,671	-0.02%
2022/08/08	1.6	34.98	0	0.00	35.40	1.6	10,751	0.02%
2022/08/05	2	34.75	1	34.90	34.90	1	10,838	0.01%
2022/08/04	4	33.91	0	0.00	34.35	4	11,011	0.04%
2022/08/02	10	35.19	0	0.00	35.10	10	11,533	0.09%
2022/08/01	7	36.01	2	36.23	36.20	5	11,541	0.04%
2022/07/29	1	34.80	0	0.00	34.90	1	11,473	0.01%
2022/07/28	1	35.10	40	35.50	34.90	-39	11,664	-0.33%
2022/07/27	1	35.30	2	35.20	35.40	-1	11,856	-0.01%
2022/07/25	4	36.03	4	35.86	36.00	0	12,154	0.00%
2022/07/22	1	35.00	3	35.00	34.90	-2	12,173	-0.02%
2022/07/21	0	0.00	4	34.95	35.05	-4	12,496	-0.03%
2022/07/20	1	34.55	3	34.87	34.85	-2	13,085	-0.02%
2022/07/19	44	35.60	4	36.06	36.05	40	13,222	0.30%
2022/07/18	0	0.00	1	34.90	35.10	-1	13,270	-0.01%
2022/07/15	1	33.80	0	0.00	33.95	1	13,581	0.01%
2022/07/08	2	34.65	1	34.85	35.20	1	17,518	0.01%
2022/07/07	0	0.00	1	33.85	34.15	-1	17,960	-0.01%
2022/07/06	1	33.15	0	0.00	33.20	1	18,262	0.01%
2022/07/05	0	0.00	1	34.30	34.30	-1	18,742	-0.01%
2022/07/04	0	0.00	7	33.56	33.40	-7	19,064	-0.04%
2022/07/01	7	33.59	0	0.00	33.10	7	19,182	0.04%
2022/06/28	0	0.00	1	35.50	35.55	-1	19,123	-0.01%
2022/06/23	1	34.75	4	35.25	34.90	-3	19,826	-0.02%
2022/06/21	3	36.48	8	36.61	37.10	-5	20,052	-0.02%
2022/06/20	8.2	36.49	0	0.00	35.40	8.2	20,063	0.04%
2022/06/17	0	0.00	1	38.30	38.05	-1	20,080	0.00%
2022/06/16	0.1	39.63	0	0.00	38.55	0.1	20,302	0.00%
2022/06/15	0	0.00	5	40.50	40.05	-5	20,177	-0.02%
2022/06/14	5	40.01	0	0.00	40.10	5	20,186	0.02%
2022/06/13	1	41.80	0	0.00	41.55	1	20,189	0.00%
2022/06/06	2	43.30	0	0.00	43.50	2	21,937	0.01%
2022/05/31	1	43.50	0	0.00	43.40	1	24,685	0.00%
2022/05/30	1.5	43.98	3	44.10	43.95	-1.5	25,052	-0.01%
2022/05/27	1	43.15	0	0.00	43.30	1	25,972	0.00%
2022/05/26	2	43.70	0	0.00	43.10	2	27,434	0.01%
2022/05/25	3	43.80	1	43.95	44.00	2	28,106	0.01%
2022/05/24	7	44.81	0	0.00	44.10	7	28,713	0.02%
2022/05/23	0	0.00	1	44.85	44.75	-1	29,280	0.00%
2022/05/20	0	0.00	8	43.81	44.00	-8	30,567	-0.03%
2022/05/19	12	42.59	1	42.65	42.80	11	32,307	0.03%
2022/05/18	1	43.70	1	44.70	44.35	0	32,193	0.00%
2022/05/17	1	43.40	1	43.60	43.40	0	32,340	0.00%
2022/05/16	1	43.50	0	0.00	43.40	1	32,550	0.00%
2022/05/13	3	43.90	0	0.00	44.05	3	32,778	0.01%
2022/05/11	4	44.36	5	44.61	44.20	-1	33,247	0.00%
2022/05/10	3	42.63	0	0.00	43.25	3	33,356	0.01%
2022/05/06	1	44.70	2	44.83	45.00	-1	33,997	0.00%
2022/05/05	10	44.95	3	45.40	45.90	7	34,340	0.02%
2022/05/04	1	44.25	1	44.35	44.25	0	34,184	0.00%
2022/05/03	2	44.63	2	44.03	44.80	0	34,135	0.00%
2022/04/29	1	44.50	0	0.00	44.40	1	34,173	0.00%
2022/04/28	1	44.80	4	44.86	44.40	-3	34,662	-0.01%
2022/04/27	7	44.45	3	44.37	44.40	4	34,657	0.01%
2022/04/26	4	46.44	1	49.00	46.20	3	34,331	0.01%
2022/04/25	6	48.83	20	48.75	48.50	-14	33,674	-0.04%
2022/04/22	2.6	50.58	0	0.00	50.20	2.6	33,346	0.01%
2022/04/21	13	51.25	0	0.00	50.60	13	33,109	0.04%
2022/04/20	9	53.09	1	53.60	52.20	8	32,891	0.02%
2022/04/19	12	53.06	7	53.46	53.90	5	32,581	0.02%
2022/04/18	24	54.16	0	0.00	53.00	24	32,184	0.07%
2022/04/15	14	55.44	26	55.63	55.00	-12	31,634	-0.04%
2022/04/14	20	53.78	47	54.12	54.00	-27	30,359	-0.09%
2022/04/13	0	0.00	6	52.57	53.00	-6	29,278	-0.02%
2022/04/12	1.5	51.83	15	52.13	51.70	-13.5	28,859	-0.05%
2022/04/11	1	51.40	9	51.63	51.70	-8	28,640	-0.03%
2022/04/08	2.5	49.72	6	49.63	51.00	-3.5	28,184	-0.01%
2022/04/07	1	48.75	0	0.00	48.75	1	27,881	0.00%
2022/04/06	2	49.70	2	49.70	49.80	0	27,734	0.00%
2022/04/01	0	0.00	8	49.46	49.50	-8	27,704	-0.03%
2022/03/30	1	48.40	1	49.35	49.35	0	27,849	0.00%
2022/03/29	10	49.45	2	49.63	49.00	8	27,771	0.03%
2022/03/28	28	49.82	3	49.75	49.95	25	27,694	0.09%
2022/03/25	4	51.75	9	51.63	52.20	-5	27,615	-0.02%
2022/03/24	10	51.79	7	51.64	51.70	3	27,879	0.01%
2022/03/23	6	50.95	1	51.10	51.20	5	28,176	0.02%
2022/03/22	19	51.14	21	51.07	50.90	-2	28,074	-0.01%
2022/03/21	11	50.53	9	50.50	50.20	2	27,802	0.01%
2022/03/18	2	49.45	0	0.00	49.40	2	27,719	0.01%
2022/03/16	0	0.00	1	48.40	48.65	-1	28,087	0.00%
2022/03/15	6	48.78	0	0.00	48.40	6	27,987	0.02%
2022/03/11	5	50.12	6	50.90	49.90	-1	28,866	0.00%
2022/03/10	7	49.63	6	49.33	49.75	1	28,819	0.00%
2022/03/09	2	49.80	1	49.75	49.45	1	28,546	0.00%
2022/03/08	26	51.69	9	52.73	50.10	17	27,909	0.06%
2022/03/07	7	53.16	6	53.40	52.70	1	26,610	0.00%
2022/03/04	3	53.60	8	53.58	53.30	-5	25,975	-0.02%
2022/03/03	124	53.70	7	53.44	53.70	117	25,921	0.45%	大買/鉅額交易
2022/03/02	1	53.30	139	53.41	53.30	-138	26,163	-0.53%	大賣/鉅額交易
2022/03/01	22.7	53.98	31	54.40	53.10	-8.3	25,806	-0.03%
2022/02/25	4	51.60	22	51.80	52.40	-18	25,171	-0.07%
2022/02/24	10	50.87	10	50.30	50.00	0	24,996	0.00%
2022/02/23	25	52.41	24.2	52.11	52.20	0.8	24,477	0.00%
2022/02/22	16.2	52.63	5	52.24	51.50	11.2	24,043	0.05%
2022/02/21	30	53.11	46	51.87	53.00	-16	22,923	-0.07%
2022/02/18	4	48.95	2	48.90	49.35	2	21,290	0.01%
2022/02/17	6	48.57	4	48.61	48.70	2	21,620	0.01%
2022/02/16	6	49.06	0	0.00	48.60	6	21,735	0.03%
2022/02/15	0	0.00	1	49.40	48.85	-1	22,306	0.00%
2022/02/14	43	48.87	0	0.00	49.00	43	23,658	0.18%
2022/02/11	6	49.28	2	49.20	49.00	4	23,657	0.02%
2022/02/10	11	49.26	17	49.26	49.05	-6	24,768	-0.02%
2022/02/09	2	48.80	4	48.60	48.50	-2	26,164	-0.01%
2022/02/08	0	0.00	4	47.96	48.05	-4	25,747	-0.02%
2022/02/07	1	47.35	10	46.65	47.50	-9	25,531	-0.04%
2022/01/26	2	44.08	0	0.00	44.10	2	25,252	0.01%
2022/01/25	1	44.50	0	0.00	44.20	1	25,659	0.00%
2022/01/24	2	44.78	1	44.75	44.70	1	26,549	0.00%
2022/01/21	2	45.63	5	45.85	45.55	-3	26,751	-0.01%
2022/01/20	1	45.20	6	44.63	45.45	-5	26,341	-0.02%
2022/01/19	1	44.05	7	43.85	43.70	-6	26,647	-0.02%
2022/01/18	0	0.00	1	44.50	44.35	-1	26,715	0.00%
2022/01/17	2	43.90	0	0.00	44.20	2	26,777	0.01%
2022/01/14	7	44.26	0	0.00	44.25	7	27,100	0.03%
2022/01/13	10	45.30	2	45.25	45.15	8	27,489	0.03%
2022/01/12	2	44.65	2	44.65	44.55	0	27,455	0.00%
2022/01/11	0	0.00	1	43.95	44.10	-1	27,513	0.00%
2022/01/10	2	44.08	7	44.06	44.05	-5	27,959	-0.02%
2022/01/07	3	45.50	8	44.64	44.60	-5	28,085	-0.02%
2022/01/03	11	46.05	0	0.00	45.80	11	28,948	0.04%
2021/12/29	2	46.40	0	0.00	46.35	2	29,190	0.01%
2021/12/27	1	46.40	0	0.00	46.15	1	29,712	0.00%
2021/12/22	1	47.55	0.2	47.70	47.45	0.8	30,262	0.00%
2021/12/21	17	47.79	0	0.00	47.90	17	30,252	0.06%
2021/12/20	4	48.70	14	48.88	48.75	-10	30,013	-0.03%
2021/12/17	6	48.33	9	48.04	47.65	-3	29,641	-0.01%
2021/12/15	10	46.98	5	47.15	47.00	5	29,461	0.02%
2021/12/13	2	48.08	1	47.75	47.90	1	29,623	0.00%
2021/12/10	0	0.00	6	47.97	47.00	-6	29,509	-0.02%
2021/12/09	5	47.45	7	48.03	47.30	-2	29,827	-0.01%
2021/12/08	27	47.94	5	48.09	47.60	22	30,311	0.07%
2021/12/07	8	47.56	13.3	47.60	47.95	-5.3	29,991	-0.02%
2021/12/06	30	46.40	1	46.45	46.20	29	29,525	0.10%
2021/12/03	0	0.00	1	46.25	46.20	-1	29,605	0.00%
2021/12/02	70	46.40	2	46.30	46.30	68	29,860	0.23%
2021/12/01	0	0.00	30	45.60	46.20	-30	29,959	-0.10%
2021/11/30	3	46.40	25	46.17	46.05	-22	30,063	-0.07%
2021/11/29	16	45.89	1	46.20	46.20	15	30,010	0.05%
2021/11/26	54.2	47.85	25	47.68	47.75	29.2	30,027	0.10%
2021/11/25	22	47.75	25	47.44	47.65	-3	29,704	-0.01%
2021/11/24	15	46.93	26	47.19	47.05	-11	29,565	-0.04%
2021/11/23	1	45.25	4	45.85	45.65	-3	29,073	-0.01%
2021/11/22	0	0.00	4	44.28	44.65	-4	29,884	-0.01%
2021/11/19	10	44.23	1	44.10	43.70	9	30,030	0.03%
2021/11/18	1.6	44.53	7	44.63	44.55	-5.4	30,294	-0.02%
2021/11/17	10	45.30	2	45.48	45.05	8	30,370	0.03%
2021/11/16	14	46.93	4	46.68	45.45	10	30,546	0.03%
2021/11/15	4	46.85	1	46.85	46.75	3	30,484	0.01%
2021/11/12	11	49.08	14	48.12	48.30	-3	31,117	-0.01%
2021/11/11	91	48.09	81	49.43	49.40	10	31,100	0.03%
2021/11/10	2	46.50	3	46.77	46.75	-1	30,032	0.00%
2021/11/09	26	46.92	15.2	47.24	46.90	10.8	30,377	0.04%
2021/11/08	35.1	45.20	86.6	45.85	46.35	-51.5	29,604	-0.17%
2021/11/05	10	41.95	0	0.00	42.15	10	28,942	0.03%
2021/11/04	0.3	42.35	4.2	42.29	42.55	-3.9	29,010	-0.01%
2021/11/03	0.2	40.60	25	41.17	41.75	-24.8	29,328	-0.08%
2021/11/02	34	40.63	3	40.47	40.30	31	29,348	0.11%
2021/11/01	35	41.54	10	41.11	41.10	25	29,188	0.09%
2021/10/29	3	44.05	0	0.00	44.15	3	28,525	0.01%
2021/10/28	0	0.00	0.9	45.00	44.95	-0.9	28,490	0.00%
2021/10/27	6	45.05	3	45.13	45.10	3	28,676	0.01%
2021/10/26	0	0.00	2	45.15	45.15	-2	28,861	-0.01%
2021/10/25	0	0.00	2	45.05	45.15	-2	29,402	-0.01%
2021/10/22	2	45.45	5	45.40	45.05	-3	30,261	-0.01%
2021/10/21	5	46.51	25.1	45.02	46.30	-20.1	30,821	-0.07%
2021/10/20	0	0.00	2.1	44.55	44.55	-2.1	31,203	-0.01%
2021/10/19	21	44.43	5.2	44.49	44.50	15.8	31,961	0.05%
2021/10/18	1	46.25	1	45.00	45.00	0	33,279	0.00%
2021/10/15	11	44.72	15	44.95	44.90	-4	34,479	-0.01%
2021/10/14	0	0.00	1	44.80	44.75	-1	35,965	0.00%
2021/10/13	2	44.60	5	44.68	44.60	-3	38,464	-0.01%
2021/10/12	0	0.00	3	44.60	44.60	-3	39,356	-0.01%
2021/10/07	0	0.00	2	44.53	44.65	-2	41,538	0.00%
2021/10/06	1	44.30	0.4	44.25	44.45	0.6	43,305	0.00%
2021/10/05	1	44.25	5	44.61	44.90	-4	45,729	-0.01%
2021/10/04	1	44.30	1	45.00	44.20	0	46,599	0.00%
2021/10/01	10.1	45.10	11	45.02	45.10	-0.9	47,959	0.00%
2021/09/30	2.2	45.58	1	45.70	45.85	1.2	49,915	0.00%
2021/09/28	10	45.10	10	45.05	45.00	0	53,570	0.00%
2021/09/27	0	0.00	3	45.35	45.30	-3	57,480	-0.01%
2021/09/24	4.1	45.92	14	45.85	45.70	-9.9	62,167	-0.02%
2021/09/23	3	46.35	4	45.81	45.80	-1	69,601	0.00%
2021/09/22	1.2	45.71	1	45.85	45.75	0.2	76,836	0.00%
2021/09/17	1.1	48.32	1	47.95	47.75	0.1	80,788	0.00%
2021/09/15	0	0.00	2	49.00	48.75	-2	83,489	0.00%
2021/09/14	11	49.50	0	0.00	49.30	11	84,968	0.01%
2021/09/13	49	49.92	40	50.14	50.50	9	86,300	0.01%
2021/09/10	5	49.09	8	48.98	48.75	-3	86,105	0.00%
2021/09/09	0.3	47.34	3	47.90	47.90	-2.7	86,148	0.00%
2021/09/08	6.1	47.67	1	49.05	47.05	5.1	86,592	0.01%
2021/09/07	14	49.68	12	49.65	48.35	2	86,871	0.00%
2021/09/06	6	49.53	14	49.69	49.20	-8	86,924	-0.01%
2021/09/03	4	49.11	2	49.75	48.85	2	87,286	0.00%
2021/09/02	7	49.58	1	48.85	48.60	6	87,905	0.01%
2021/09/01	11	50.65	1	51.20	50.20	10	88,583	0.01%
2021/08/31	1	50.60	0	0.00	50.60	1	88,670	0.00%
2021/08/30	2	49.83	1.2	50.52	49.95	0.8	89,428	0.00%
2021/08/27	16	48.85	15	49.76	50.20	1	90,186	0.00%
2021/08/26	17	50.01	16	49.49	49.00	1	90,929	0.00%
2021/08/25	11	47.62	11	48.09	48.10	0	92,275	0.00%
2021/08/24	3.2	46.84	5	48.10	48.35	-1.8	93,545	0.00%
2021/08/23	4	47.89	5	47.34	47.70	-1	96,102	0.00%
2021/08/20	8	46.61	80.1	46.43	46.00	-72.1	97,374	-0.07%
2021/08/19	2.2	47.49	1	47.55	46.55	1.2	98,081	0.00%
2021/08/18	10	47.53	12.2	47.70	48.55	-2.2	98,353	0.00%
2021/08/17	15	48.82	4.5	47.52	47.00	10.5	97,910	0.01%
2021/08/16	67	50.67	9	52.43	50.40	58	97,863	0.06%
2021/08/13	13	52.22	5	52.68	52.30	8	98,613	0.01%
2021/08/12	11	52.41	62	52.82	53.50	-51	99,398	-0.05%
2021/08/11	31.1	52.52	29.2	52.80	50.90	1.9	100,420	0.00%
2021/08/10	1.1	51.56	1	51.50	50.90	0.1	99,818	0.00%
2021/08/09	56	52.11	9	51.73	51.50	47	101,040	0.05%
2021/08/06	5	51.42	7	51.49	51.00	-2	102,182	0.00%
2021/08/05	2	51.10	10	50.90	50.90	-8	103,966	-0.01%
2021/08/04	1	52.88	5	53.54	52.20	-4	105,230	0.00%
2021/08/03	12	53.27	2	53.00	53.50	10	108,385	0.01%
2021/08/02	3	53.43	8	53.48	54.10	-5	110,971	0.00%
2021/07/30	4	52.53	12	53.23	52.00	-8	111,955	-0.01%
2021/07/29	11	53.03	6	53.00	53.60	5	113,192	0.00%
2021/07/28	11	51.66	12	51.74	51.30	-1	114,079	0.00%
2021/07/27	4.1	52.00	2.2	52.17	51.60	1.9	115,128	0.00%
2021/07/26	14.1	53.39	5.3	53.13	52.80	8.8	116,132	0.01%
2021/07/23	2	54.60	49	54.99	55.20	-47	116,839	-0.04%
2021/07/22	57.3	54.37	45	54.98	53.60	12.3	116,605	0.01%
2021/07/21	23.1	58.39	33	58.43	56.50	-9.9	116,067	-0.01%
2021/07/20	29.1	59.07	12.1	59.02	58.40	17	115,458	0.01%
2021/07/19	58	60.59	51	60.32	60.00	7	115,103	0.01%
2021/07/16	42.1	58.60	35	58.51	58.30	7.1	115,684	0.01%
2021/07/15	13	56.38	35.2	57.37	58.50	-22.2	116,177	-0.02%
2021/07/14	21.1	55.02	32	54.33	54.40	-10.9	116,278	-0.01%
2021/07/13	59.1	59.04	60	58.09	56.30	-0.9	116,504	0.00%
2021/07/12	105	60.53	106	58.87	59.60	-1	116,141	0.00%	大買/大賣/
2021/07/09	8	57.18	8	57.45	56.90	0	114,318	0.00%
2021/07/08	50	57.12	15.5	57.22	58.00	34.5	115,233	0.03%
2021/07/07	22	58.68	14	58.36	57.10	8	114,284	0.01%
2021/07/06	41	59.83	76	60.64	59.50	-35	113,346	-0.03%
2021/07/05	72	60.83	84	61.57	60.50	-12	112,774	-0.01%
2021/07/02	81	62.23	56.2	60.92	59.90	24.8	112,517	0.02%
2021/07/01	175	60.61	164	59.69	60.30	11	110,796	0.01%	大買/大賣/
2021/06/30	193.2	60.69	194.1	61.18	59.50	-0.9	106,551	0.00%	大買/大賣/
2021/06/29	202.5	56.04	149	57.16	57.90	53.5	99,335	0.05%	大買/大賣/
2021/06/28	89.1	50.77	122	51.38	52.70	-32.9	92,252	-0.04%	大賣/
2021/06/25	57	48.60	111	48.56	47.95	-54	88,275	-0.06%	大賣/
2021/06/24	32	47.57	33	47.03	46.50	-1	86,098	0.00%
2021/06/23	74	47.44	37	46.81	45.80	37	85,332	0.04%
2021/06/22	32	47.34	122	47.18	48.00	-90	83,604	-0.11%	大賣/
2021/06/21	66	43.91	6	44.08	43.80	60	81,795	0.07%
2021/06/18	51	45.85	11	45.62	45.50	40	81,400	0.05%
2021/06/17	12	46.10	61	46.75	45.95	-49	80,959	-0.06%
2021/06/16	40	46.57	7	46.41	45.75	33	80,404	0.04%
2021/06/15	19	46.39	52	46.51	47.05	-33	79,901	-0.04%
2021/06/11	2	46.18	4	46.84	45.95	-2	79,516	0.00%
2021/06/10	43	45.11	327	45.25	46.55	-284	79,163	-0.36%	大賣/鉅額交易
2021/06/09	52	46.21	8	45.95	45.75	44	78,380	0.06%
2021/06/08	17	48.65	11	48.10	47.80	6	77,628	0.01%
2021/06/07	20	47.04	20	46.76	47.60	0	77,228	0.00%
2021/06/04	25	48.86	27	49.58	48.60	-2	76,205	0.00%
2021/06/03	68	49.34	51.9	48.97	48.80	16.1	75,253	0.02%
2021/06/02	190	49.19	100	49.04	49.05	90	74,534	0.12%	大買/
2021/06/01	65	45.49	68	46.66	47.90	-3	72,757	0.00%
2021/05/31	330.1	47.22	97	48.20	46.00	233.1	72,920	0.32%	大買/鉅額交易
2021/05/28	0	0.00	180	44.09	44.95	-180	70,381	-0.26%	大賣/鉅額交易
2021/05/27	125	41.21	24	42.01	40.90	101	69,091	0.15%	大買/鉅額交易
2021/05/26	4	39.85	403	40.18	40.70	-399	68,443	-0.58%	大賣/鉅額交易
2021/05/25	382	39.93	302	40.56	39.75	80	67,979	0.12%	大買/大賣/
2021/05/24	26	40.13	39	40.41	40.20	-13	67,863	-0.02%
2021/05/21	94	40.11	27	40.24	40.30	67	67,958	0.10%
2021/05/20	149	39.50	21	39.86	39.50	128	66,983	0.19%	大買/鉅額交易
2021/05/19	337	40.31	170	41.00	41.50	167	65,721	0.25%	大買/大賣/鉅額交易
2021/05/18	10	37.60	71	36.90	37.75	-61	64,142	-0.10%
2021/05/17	46	34.43	44	34.55	34.35	2	63,937	0.00%
2021/05/14	66	37.83	411	38.15	37.40	-345	62,629	-0.55%	大賣/鉅額交易
2021/05/13	144	40.35	102	40.29	39.35	42	60,892	0.07%	大買/大賣/
2021/05/12	51	44.75	15	44.03	43.70	36	58,931	0.06%
2021/05/11	485	50.88	97	51.26	48.55	388	57,459	0.68%	大買/鉅額交易
2021/05/10	102	51.51	435	51.34	53.00	-333	54,145	-0.62%	大買/大賣/鉅額交易
2021/05/07	251	49.23	221	48.32	49.40	30	51,262	0.06%	大買/大賣/
2021/05/06	184	48.74	190	48.31	49.45	-6	49,859	-0.01%	大買/大賣/
2021/05/05	49	46.33	81	46.52	45.95	-32	48,126	-0.07%
2021/05/04	464	46.80	230	45.03	43.70	234	46,697	0.50%	大買/大賣/鉅額交易
2021/05/03	123	49.08	202	49.54	48.45	-79	45,015	-0.18%	大買/大賣/
2021/04/29	204	49.08	151	48.39	48.00	53	43,382	0.12%	大買/大賣/
2021/04/28	73	46.93	56	46.32	46.45	17	41,922	0.04%
2021/04/27	36	48.28	35	48.24	47.85	1	41,642	0.00%
2021/04/26	54	47.63	150	48.03	48.70	-96	40,781	-0.24%	大賣/
2021/04/23	59	46.71	96	46.66	45.70	-37	39,893	-0.09%
2021/04/22	594	50.83	466	50.93	48.30	128	38,942	0.33%	大買/大賣/鉅額交易
2021/04/21	44	45.32	12	46.28	48.00	32	35,741	0.09%
2021/04/20	70	44.94	25	45.57	46.50	45	34,540	0.13%
2021/04/19	58	45.34	40	44.51	46.05	18	33,267	0.05%
2021/04/16	70	42.04	135	41.91	41.90	-65	31,918	-0.20%	大賣/
2021/04/15	16	40.48	16	40.45	40.15	0	30,497	0.00%
2021/04/14	56	39.88	62	40.96	39.95	-6	30,141	-0.02%
2021/04/13	51	39.88	6	39.93	39.55	45	28,521	0.16%
2021/04/12	20	40.68	99	40.80	40.80	-79	28,017	-0.28%
2021/04/09	60	38.85	31	39.15	38.50	29	26,927	0.11%
2021/04/08	103	39.18	612	39.34	39.35	-509	26,031	-1.96%	大買/大賣/鉅額交易
2021/04/07	129.3	36.79	145	37.31	37.85	-15.7	24,214	-0.06%	大買/大賣/
2021/04/06	8	34.45	12	34.36	34.45	-4	22,297	-0.02%
2021/04/01	5	31.10	3	31.25	31.35	2	22,073	0.01%
2021/03/31	28	31.12	2	31.70	31.35	26	22,107	0.12%
2021/03/30	1	31.10	20	30.75	31.10	-19	21,953	-0.09%
2021/03/29	3	30.55	28	30.76	30.50	-25	22,022	-0.11%
2021/03/26	3	29.77	0	0.00	29.80	3	23,036	0.01%
2021/03/25	11	29.41	12	29.51	29.65	-1	23,726	0.00%
2021/03/24	10	29.35	0	0.00	29.40	10	24,143	0.04%
2021/03/23	2	29.75	0	0.00	29.90	2	24,409	0.01%
2021/03/22	18	29.35	18	29.66	29.70	0	24,926	0.00%
2021/03/19	20	29.31	50	29.36	29.35	-30	25,487	-0.12%
2021/03/17	1	29.55	5	29.47	29.70	-4	26,973	-0.01%
2021/03/16	144	29.67	39	29.51	29.55	105	28,297	0.37%	大買/鉅額交易
2021/03/15	76	30.22	0	0.00	30.35	76	28,818	0.26%
2021/03/12	20	30.08	20	30.43	30.60	0	29,225	0.00%
2021/03/10	1	30.45	0	0.00	30.40	1	31,505	0.00%
2021/03/09	6	30.56	6	30.33	30.35	0	32,527	0.00%
2021/03/08	34	29.82	43	29.55	29.55	-9	32,658	-0.03%
2021/03/05	386	31.20	5	30.80	30.20	381	32,969	1.16%	大買/鉅額交易
2021/03/04	44	32.99	191.6	33.06	32.80	-147.6	33,058	-0.45%	大賣/鉅額交易
2021/03/03	4	30.86	1	31.20	31.60	3	32,025	0.01%
2021/03/02	36	31.13	1	31.85	30.45	35	33,205	0.11%
2021/02/26	6	31.30	18	31.42	31.20	-12	33,433	-0.04%
2021/02/25	0	0.00	11	31.40	30.90	-11	33,046	-0.03%
2021/02/24	84	30.62	14	30.68	30.35	70	33,029	0.21%
2021/02/23	106	30.84	20	31.05	30.85	86	32,714	0.26%	大買/
2021/02/22	0	0.00	9	29.49	29.45	-9	32,028	-0.03%
2021/02/19	0	0.00	1	28.15	28.20	-1	31,837	0.00%
2021/02/18	2	27.85	1	27.70	27.85	1	31,859	0.00%
2021/02/17	1	26.70	53	26.41	27.65	-52	31,818	-0.16%
2021/02/05	6	25.32	0	0.00	25.50	6	31,545	0.02%
2021/02/04	5	25.60	4	25.96	25.90	1	31,699	0.00%
2021/02/03	21	25.79	1	25.70	25.70	20	31,928	0.06%
2021/02/02	24	26.06	0	0.00	26.45	24	32,400	0.07%
2021/02/01	2	26.20	3.2	26.08	26.20	-1.2	32,775	0.00%
2021/01/28	0	0.00	3	25.62	25.40	-3	33,332	-0.01%
2021/01/27	1	26.25	0	0.00	25.80	1	33,894	0.00%
2021/01/26	1	26.40	40	26.80	26.80	-39	35,106	-0.11%
2021/01/25	6	26.51	5	26.89	27.15	1	35,725	0.00%
2021/01/22	6	25.59	4	25.79	25.90	2	36,213	0.01%
2021/01/21	3	26.10	17	26.38	25.90	-14	36,365	-0.04%
2021/01/20	7	26.02	2	25.55	25.85	5	37,058	0.01%
2021/01/19	2	27.15	0	0.00	27.10	2	36,744	0.01%
2021/01/18	10	27.38	0	0.00	27.45	10	36,641	0.03%
2021/01/15	12	27.80	1	27.70	27.95	11	36,487	0.03%
2021/01/14	2	28.83	1	29.30	28.65	1	36,265	0.00%
2021/01/13	47	28.71	3	29.27	28.65	44	36,306	0.12%
2021/01/12	35	30.20	2	30.30	29.65	33	35,776	0.09%
2021/01/11	1	31.00	39	30.88	30.85	-38	35,532	-0.11%
2021/01/08	46	30.66	5	30.62	30.85	41	35,398	0.12%
2021/01/07	1	30.75	25	30.68	30.80	-24	35,250	-0.07%
2021/01/06	11	30.41	38	30.07	29.90	-27	34,962	-0.08%
2021/01/05	2	31.13	0	0.00	30.90	2	35,339	0.01%
2021/01/04	10	30.75	1	30.75	31.00	9	35,400	0.03%
2020/12/31	5	30.49	10	30.30	31.30	-5	35,206	-0.01%
2020/12/30	4	31.25	5	31.55	30.95	-1	34,896	0.00%
2020/12/29	11	31.09	12.1	30.91	31.00	-1.1	34,474	0.00%
2020/12/28	10	30.31	12	30.27	30.25	-2	34,001	-0.01%
2020/12/25	7	30.61	6	30.55	30.65	1	33,585	0.00%
2020/12/24	1	31.65	0	0.00	31.10	1	33,198	0.00%
2020/12/23	4	31.39	6	31.26	31.25	-2	32,986	-0.01%
2020/12/22	12	32.29	5	32.78	30.85	7	32,667	0.02%
2020/12/21	2	32.63	8	32.43	32.40	-6	31,440	-0.02%
2020/12/18	2	31.75	5	31.79	31.85	-3	30,695	-0.01%
2020/12/17	7	31.75	13	31.99	32.00	-6	30,285	-0.02%
2020/12/16	14	31.67	34	31.64	32.00	-20	29,947	-0.07%
2020/12/15	13	31.00	2	31.53	30.95	11	29,343	0.04%
2020/12/14	5	31.25	2	31.63	30.90	3	28,754	0.01%
2020/12/11	20	31.53	13	31.94	31.35	7	28,210	0.02%
2020/12/10	63	32.77	56	32.63	32.10	7	27,234	0.03%
2020/12/09	7	31.79	23.2	31.89	32.00	-16.2	25,915	-0.06%
2020/12/08	20	31.06	5	30.75	31.10	15	25,320	0.06%
2020/12/07	16	31.15	16	31.78	31.00	0	24,861	0.00%
2020/12/04	14	30.44	74.1	30.56	30.60	-60.1	23,494	-0.26%
2020/12/03	9	28.37	16	28.93	29.20	-7	22,316	-0.03%
2020/12/02	4	28.05	8	28.13	27.80	-4	21,321	-0.02%
2020/12/01	18	28.41	4	28.00	27.95	14	20,950	0.07%
2020/11/30	27	28.09	47.5	28.15	28.10	-20.5	20,195	-0.10%
2020/11/27	16	26.52	21	26.62	26.85	-5	19,182	-0.03%
2020/11/26	82	26.05	33	26.18	26.35	49	18,505	0.26%
2020/11/25	2	24.85	9	24.73	24.85	-7	16,813	-0.04%
2020/11/24	10	23.96	0	0.00	23.75	10	16,303	0.06%
2020/11/23	6	24.16	0	0.00	24.30	6	16,140	0.04%
2020/11/20	4	23.74	35	23.70	23.75	-31	15,843	-0.20%
2020/11/19	1	24.10	0	0.00	24.05	1	15,636	0.01%
2020/11/18	4	24.61	0	0.00	24.60	4	15,415	0.03%
2020/11/17	2	24.75	4	24.51	24.65	-2	15,220	-0.01%
2020/11/16	1	23.95	1	24.15	24.15	0	15,186	0.00%
2020/11/13	10	24.40	10	24.30	24.15	0	15,049	0.00%
2020/11/12	2	24.40	0	0.00	24.75	2	14,918	0.01%
2020/11/11	0	0.00	2	24.80	24.65	-2	14,680	-0.01%
2020/11/10	0	0.00	13	24.90	24.90	-13	14,494	-0.09%
2020/11/09	4	24.78	3	24.85	24.85	1	13,952	0.01%
2020/11/06	2	23.98	8	24.43	24.10	-6	13,465	-0.04%
2020/11/05	3	24.17	4	24.10	23.85	-1	13,083	-0.01%
2020/11/04	9	24.17	4	24.51	24.50	5	12,721	0.04%
2020/11/03	15	23.88	16	24.00	24.10	-1	12,087	-0.01%
2020/11/02	4	23.03	5	23.18	23.15	-1	10,669	-0.01%
2020/10/30	2	22.25	8	22.03	21.90	-6	9,912	-0.06%
2020/10/29	8	22.96	9	22.79	22.65	-1	9,077	-0.01%
2020/10/28	36.8	23.08	2	23.23	22.90	34.8	8,635	0.40%
2020/10/27	1	20.90	1	20.85	21.50	0	7,762	0.00%
2020/10/26	1	21.15	9	21.11	21.05	-8	7,681	-0.10%
2020/10/23	1	21.00	1	21.05	21.00	0	7,646	0.00%
2020/10/22	5	20.93	5	21.01	20.65	0	7,590	0.00%
2020/10/21	5	21.32	3.2	21.39	21.30	1.8	7,424	0.02%
2020/10/20	1	20.45	2	20.53	20.35	-1	7,186	-0.01%
2020/10/19	2	20.78	5	20.75	20.80	-3	7,118	-0.04%
2020/10/16	1	21.05	1	21.25	21.15	0	7,049	0.00%
2020/10/15	3	21.58	2	21.58	21.60	1	6,976	0.01%
2020/10/14	5	22.07	0	0.00	22.00	5	6,894	0.07%
2020/10/13	8	22.24	14	22.20	22.30	-6	6,791	-0.09%
2020/10/12	2	21.95	0	0.00	22.00	2	6,033	0.03%
2020/10/08	4	19.95	7	19.84	20.00	-3	5,673	-0.05%
2020/10/07	2	19.60	1	19.70	19.75	1	5,705	0.02%
2020/10/06	2	19.85	0	0.00	19.90	2	5,832	0.03%
2020/10/05	0	0.00	1	19.60	19.55	-1	5,856	-0.02%
2020/09/30	0	0.00	11	19.66	19.65	-11	5,996	-0.18%
2020/09/29	0	0.00	3	19.60	19.50	-3	6,006	-0.05%
2020/09/25	3	18.95	0	0.00	18.95	3	6,021	0.05%
2020/09/24	17	19.43	0	0.00	19.10	17	6,006	0.28%
2020/09/23	2	20.00	0	0.00	20.00	2	5,953	0.03%
2020/09/22	0	0.00	2	20.25	20.20	-2	5,992	-0.03%
2020/09/21	1	20.70	2	20.95	20.65	-1	6,179	-0.02%
2020/09/17	3	20.95	0	0.00	20.75	3	6,786	0.04%
2020/09/14	0	0.00	2	20.65	20.70	-2	7,588	-0.03%
2020/09/11	3	21.63	0	0.00	21.40	3	7,495	0.04%
2020/09/09	0	0.00	0	22.85	22.85	0	7,234	0.00%
2020/09/07	1	22.25	5	22.45	22.45	-4	7,304	-0.05%
2020/09/04	5	21.60	0	0.00	21.65	5	7,277	0.07%
2020/08/27	3	21.07	3	21.05	21.00	0	7,174	0.00%
2020/08/24	1	21.30	0	0.00	21.45	1	7,229	0.01%
2020/08/21	0	0.00	6	21.30	21.35	-6	7,316	-0.08%
2020/08/20	3	20.00	0	0.00	20.55	3	7,288	0.04%
2020/08/19	8	20.94	0	0.00	20.85	8	7,141	0.11%
2020/08/18	0	0.00	3	21.40	21.40	-3	7,074	-0.04%
2020/08/17	1	21.30	0	0.00	21.35	1	7,102	0.01%
2020/08/14	1	21.60	2	21.55	21.60	-1	7,079	-0.01%
2020/08/13	4	21.74	0	0.00	21.80	4	7,062	0.06%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	0	0.00	2	22.50	22.20	-2	6,987	-0.03%
2020/08/10	1	22.50	1	22.35	22.50	0	6,916	0.00%
2020/08/07	6	22.37	4	22.25	22.25	2	6,928	0.03%
2020/08/06	1	22.70	0	0.00	22.70	1	6,895	0.01%
2020/08/05	1	22.90	0	0.00	22.70	1	6,924	0.01%
2020/07/31	2	23.28	0	0.00	23.25	2	6,990	0.03%
2020/07/30	3	22.80	0	0.00	23.65	3	7,009	0.04%
2020/07/27	15	22.93	0	0.00	22.65	15	7,211	0.21%
2020/07/24	30	24.05	0	0.00	23.80	30	7,190	0.42%
2020/07/16	6	25.01	1	25.00	25.05	5	7,371	0.07%
2020/07/10	1	27.15	0	0.00	26.70	1	7,282	0.01%
2020/07/07	0	0.00	18	26.88	26.80	-18	7,175	-0.25%
2020/07/06	0	0.00	19	26.81	26.90	-19	7,267	-0.26%
2020/07/03	0	0.00	6	26.75	26.85	-6	7,334	-0.08%
2020/07/01	13	27.01	1	27.00	27.10	12	7,375	0.16%
2020/06/30	13	26.88	0	0.00	27.10	13	7,451	0.17%
2020/06/29	21	25.98	0	0.00	26.35	21	7,246	0.29%
2020/06/24	102	26.04	100	25.71	26.05	2	6,930	0.03%	大買/
2020/06/23	113	25.38	100	25.35	25.40	13	6,650	0.20%	大買/
2020/06/22	90	25.50	90	26.25	25.25	0	6,309	0.00%
2020/06/19	14	26.00	14	27.01	26.00	0	6,023	0.00%
2020/06/18	16	26.91	1	27.05	26.95	15	5,733	0.26%
2020/06/17	1	27.25	0	0.00	27.20	1	5,692	0.02%
2020/06/15	7	27.54	6	28.02	27.15	1	5,907	0.02%
2020/06/12	6	27.43	5	27.75	27.90	1	5,817	0.02%
2020/06/09	0	0.00	2	27.90	27.80	-2	5,891	-0.03%
2020/06/01	2	26.75	4	26.84	26.70	-2	6,069	-0.03%
2020/05/29	3	27.12	0	0.00	26.85	3	6,065	0.05%
2020/05/28	4	27.95	0	0.00	27.45	4	6,074	0.07%
2020/05/27	3	27.30	0	0.00	27.10	3	6,063	0.05%
2020/05/21	0	0.00	5	26.85	26.95	-5	6,149	-0.08%
2020/05/20	7	26.53	0	0.00	26.85	7	6,132	0.11%
2020/05/15	1	25.55	0	0.00	25.55	1	6,073	0.02%
2020/05/05	1	27.30	0	0.00	27.40	1	5,752	0.02%
2020/04/30	1	26.70	32	26.50	26.65	-31	5,504	-0.56%
2020/04/28	3	26.53	0	0.00	26.30	3	5,407	0.06%
2020/04/27	1	25.60	1	25.85	26.40	0	5,454	0.00%
2020/04/24	11	25.56	2	25.48	25.40	9	5,347	0.17%
2020/04/20	20	26.25	0	0.00	26.25	20	5,288	0.38%
2020/04/17	0	0.00	10	25.60	25.50	-10	5,337	-0.19%
2020/04/09	1	24.95	0	0.00	25.40	1	5,270	0.02%
2020/04/07	10	24.10	0	0.00	24.10	10	5,091	0.20%
2020/03/26	1	26.75	1	26.95	27.10	0	5,517	0.00%
2020/03/17	1	27.15	1	27.55	27.45	0	5,971	0.00%
2020/03/13	5	28.46	15	28.07	28.40	-10	5,943	-0.17%
2020/03/10	5	30.32	2	29.30	30.05	3	5,682	0.05%
2020/03/06	2	29.80	0	0.00	30.00	2	5,825	0.03%
2020/03/03	6	31.40	5	30.95	31.00	1	5,757	0.02%
2020/02/25	6	31.20	1	31.25	31.30	5	5,461	0.09%
2020/02/24	0	0.00	10	31.25	31.20	-10	5,476	-0.18%
2020/02/21	0	0.00	1	31.20	31.40	-1	5,495	-0.02%
2020/02/18	6	31.08	0	0.00	30.90	6	5,541	0.11%
2020/02/14	5	30.45	0	0.00	30.45	5	5,730	0.09%
2020/02/11	0	0.00	1	29.55	29.60	-1	5,690	-0.02%
2020/02/06	1	29.40	0	0.00	29.55	1	5,693	0.02%
2020/01/30	3	30.00	0	0.00	29.80	3	5,888	0.05%
2020/01/15	1	31.60	0	0.00	31.65	1	5,814	0.02%
2020/01/14	0	0.00	4	31.89	31.95	-4	5,804	-0.07%
2020/01/13	1	31.80	6	31.83	31.95	-5	5,823	-0.09%
2020/01/09	0	0.00	1	30.75	30.60	-1	5,892	-0.02%
2020/01/08	2	30.90	2	30.78	30.50	0	5,899	0.00%
2020/01/03	2	31.53	2	31.45	31.40	0	5,842	0.00%
2019/12/31	2	32.08	1	32.15	32.05	1	5,811	0.02%
2019/12/27	0	0.00	3	31.80	31.85	-3	5,766	-0.05%
2019/12/26	0	0.00	1	32.05	31.80	-1	5,815	-0.02%
2019/12/25	1	32.30	0	0.00	32.30	1	5,873	0.02%
2019/12/24	4	32.33	2	32.60	32.60	2	5,872	0.03%
2019/12/23	3	32.60	6	31.98	32.55	-3	5,758	-0.05%
2019/12/20	1	31.50	2	31.78	31.75	-1	5,649	-0.02%
2019/12/19	1	31.05	0	0.00	31.55	1	5,448	0.02%
2019/12/18	1	31.50	5	31.40	31.40	-4	5,345	-0.07%
2019/12/17	3	30.67	0	0.00	30.70	3	5,184	0.06%
2019/12/16	9	30.83	0	0.00	30.85	9	5,103	0.18%
2019/12/13	0	0.00	1	30.40	30.45	-1	4,980	-0.02%
2019/12/10	2	29.35	0	0.00	29.30	2	4,850	0.04%
2019/12/09	1	30.70	0	0.00	30.75	1	4,738	0.02%
2019/12/05	1	29.75	0	0.00	29.80	1	4,555	0.02%
2019/12/04	0	0.00	2	29.88	29.75	-2	4,502	-0.04%
2019/12/03	3	29.68	1	29.90	29.90	2	4,430	0.05%
2019/11/20	1	30.70	0	0.00	30.40	1	4,381	0.02%
2019/11/14	10	30.00	1	30.05	29.50	9	4,530	0.20%
2019/11/08	0	0.00	8.3	32.84	32.95	-8.3	4,607	-0.18%
2019/11/06	0	0.00	1	32.75	32.75	-1	4,686	-0.02%
2019/10/30	4	32.93	5	32.53	32.50	-1	4,689	-0.02%
2019/10/29	1	33.65	0	0.00	33.25	1	4,613	0.02%
2019/10/24	1	33.85	0	0.00	33.85	1	4,536	0.02%
2019/09/27	1	34.90	9	34.98	34.75	-8	4,071	-0.20%
2019/09/16	1	39.85	2	39.70	39.95	-1	4,111	-0.02%
2019/09/11	0	0.00	1	39.05	38.75	-1	4,189	-0.02%
2019/09/10	2	38.63	0	0.00	38.50	2	4,256	0.05%
2019/09/06	0	0.00	1	38.80	38.80	-1	4,413	-0.02%
2019/09/03	1	39.50	0	0.00	39.40	1	4,526	0.02%
2019/08/26	1	38.00	2	38.43	38.80	-1	4,379	-0.02%
2019/08/23	1	38.15	0	0.00	38.15	1	4,287	0.02%
2019/08/16	0	0.00	1	42.00	42.10	-1	4,141	-0.02%
2019/08/15	0	0.00	2	42.10	42.05	-2	4,154	-0.05%
2019/08/07	4	45.70	0	0.00	45.70	4	3,919	0.10%
2019/08/01	6	46.05	1	46.05	46.05	5	4,075	0.12%
2019/07/29	1	46.60	1	46.50	46.50	0	4,351	0.00%
2019/07/24	2	45.90	2	45.93	46.00	0	4,352	0.00%
2019/07/23	3	46.93	2	46.95	46.80	1	4,290	0.02%
2019/07/22	9	47.22	7	46.97	46.80	2	4,266	0.05%
2019/07/19	1	46.25	0	0.00	46.30	1	4,152	0.02%
2019/07/17	0	0.00	1	45.90	45.75	-1	4,206	-0.02%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	0	0.00	4	45.15	45.15	-4	4,536	-0.09%
2019/07/04	0	0.00	1	45.15	45.05	-1	4,961	-0.02%
2019/07/02	0	0.00	1	45.45	45.45	-1	5,195	-0.02%
2019/07/01	1	45.45	1	45.50	45.50	0	5,207	0.00%
2019/06/25	0	0.00	12	46.55	46.75	-12	5,301	-0.23%
2019/06/24	20	46.59	8	46.20	46.50	12	5,417	0.22%
2019/06/21	0	0.00	1	46.30	46.40	-1	5,328	-0.02%
2019/06/19	0	0.00	0	45.70	45.80	0	5,252	0.00%
2019/06/18	1	45.75	0	0.00	46.00	1	5,337	0.02%
2019/06/17	2	45.93	1	45.90	45.85	1	5,770	0.02%
2019/06/14	1	45.55	0	0.00	45.50	1	5,918	0.02%
2019/06/13	2	45.00	0	0.00	45.15	2	5,961	0.03%
2019/06/11	1	44.95	0	0.00	45.00	1	6,142	0.02%
2019/05/22	1	44.60	0	0.00	44.65	1	6,421	0.02%
2019/05/20	1	44.10	0	0.00	43.95	1	6,497	0.02%
2019/05/08	0	0.00	4	44.40	43.90	-4	7,191	-0.06%
2019/05/07	1	44.40	0	0.00	44.25	1	7,231	0.01%
2019/05/06	16	44.33	12	44.75	44.40	4	7,482	0.05%
2019/04/16	0	0.00	3	43.55	43.70	-3	8,758	-0.03%
2019/04/15	3	44.00	1	43.70	43.60	2	8,982	0.02%
2019/04/09	0	0.00	1	44.20	44.20	-1	9,093	-0.01%
2019/03/27	1	45.75	0	0.00	45.55	1	9,886	0.01%
2019/03/22	0	0.00	1	46.85	46.15	-1	9,617	-0.01%
2019/03/20	1	46.30	0	0.00	47.25	1	9,335	0.01%
2019/03/12	0	0.00	1	43.70	43.50	-1	8,700	-0.01%
2019/03/07	0	0.00	3	44.00	43.50	-3	9,100	-0.03%
2019/02/25	0	0.00	1	43.85	43.85	-1	10,606	-0.01%
2019/02/21	4	43.75	0	0.00	43.80	4	10,561	0.04%
2019/02/14	1	45.00	0	0.00	44.55	1	10,780	0.01%
2019/02/13	0	0.00	2	45.43	45.65	-2	10,803	-0.02%
2019/02/12	1	45.60	2	44.40	45.55	-1	10,689	-0.01%
2019/01/25	13	44.26	7	44.31	43.85	6	10,632	0.06%
2019/01/23	2	45.33	2	45.43	45.40	0	10,602	0.00%
2019/01/17	2	46.33	2	46.43	46.10	0	11,343	0.00%
2019/01/15	10	48.00	11.4	47.91	48.00	-1.4	11,916	-0.01%
2019/01/11	7	47.40	9	47.36	47.55	-2	12,817	-0.02%
2019/01/10	3	47.15	1	47.60	46.75	2	13,226	0.02%
2019/01/09	3	46.85	3	47.03	47.20	0	13,256	0.00%
2019/01/08	12	46.75	10	46.15	46.80	2	13,112	0.02%
2019/01/07	1	43.80	2	44.13	45.00	-1	12,778	-0.01%
2019/01/04	11	43.80	15	43.61	43.80	-4	12,633	-0.03%
2019/01/03	1	42.75	2	43.15	43.30	-1	12,793	-0.01%
2019/01/02	0	0.00	1	42.30	42.40	-1	12,962	-0.01%
2018/12/28	0	0.00	1	42.10	42.05	-1	13,152	-0.01%
2018/12/27	2	42.05	8	42.11	42.05	-6	13,354	-0.04%
2018/12/26	1	41.75	0	0.00	42.00	1	13,706	0.01%
2018/12/25	0	0.00	1	41.30	41.85	-1	14,400	-0.01%
2018/12/24	6	43.09	2	43.08	42.00	4	14,374	0.03%
2018/12/22	7	43.34	7	44.15	43.35	0	14,453	0.00%
2018/12/21	7	43.54	1	43.40	42.85	6	14,682	0.04%
2018/12/13	1	42.55	1	42.25	42.25	0	17,014	0.00%
2018/12/05	5	42.30	0	0.00	42.35	5	17,502	0.03%
2018/11/30	3	44.00	4	43.59	42.70	-1	17,586	-0.01%
2018/11/29	3	43.90	7	43.09	42.85	-4	17,471	-0.02%
2018/11/28	2	41.13	1	41.40	42.00	1	17,670	0.01%
2018/11/27	0	0.00	1	42.50	42.05	-1	17,497	-0.01%
2018/11/26	1	42.15	1	42.40	43.00	0	17,106	0.00%
2018/11/22	10	43.10	1	43.80	42.80	9	16,619	0.05%
2018/11/21	11	43.54	0	0.00	43.55	11	16,659	0.07%
2018/11/20	0	0.00	1	45.05	44.40	-1	16,773	-0.01%
2018/11/19	2	45.18	1	45.35	44.90	1	16,999	0.01%
2018/11/13	10	43.30	0	0.00	45.45	10	17,434	0.06%
2018/11/12	1	43.90	1	43.80	43.95	0	17,616	0.00%
2018/11/07	12	45.08	12	45.18	45.00	0	18,827	0.00%
2018/11/06	5	45.93	5	46.12	44.80	0	19,151	0.00%
2018/11/05	2	45.75	3	45.78	45.50	-1	19,218	-0.01%
2018/11/01	0	0.00	16	44.60	44.90	-16	19,434	-0.08%
2018/10/31	3	43.82	2	43.95	43.40	1	19,750	0.01%
2018/10/30	8	43.27	8	43.10	43.15	0	19,967	0.00%
2018/10/29	2	44.55	3	43.33	43.25	-1	19,877	-0.01%
2018/10/26	7	44.54	5	43.36	43.30	2	19,683	0.01%
2018/10/25	5	44.06	10	44.26	43.20	-5	19,475	-0.03%
2018/10/24	15	48.64	3	47.55	46.95	12	19,131	0.06%
2018/10/23	2	50.75	2	51.20	50.90	0	18,589	0.00%
2018/10/22	5	51.76	6	52.40	51.30	-1	18,459	-0.01%
2018/10/19	2	49.71	2	48.38	51.30	0	18,041	0.00%
2018/10/18	3	47.17	3.9	48.35	48.60	-0.9	17,362	-0.01%
2018/10/17	5	47.92	5	47.51	46.00	0	16,799	0.00%
2018/10/16	1	47.20	1	47.80	47.80	0	16,704	0.00%
2018/10/12	0	0.00	1	45.80	47.05	-1	16,635	-0.01%
2018/10/11	4	45.78	3	46.53	45.25	1	16,853	0.01%
2018/10/09	2	48.05	3	47.73	50.20	-1	16,566	-0.01%
2018/10/08	3	50.18	2	49.45	49.00	1	16,293	0.01%
2018/10/05	1	50.20	1	50.90	50.60	0	16,074	0.00%
2018/10/04	1	50.20	1	49.85	51.30	0	15,838	0.00%
2018/10/03	29	51.42	13	50.85	49.00	16	15,498	0.10%
2018/10/01	2	52.95	3.2	52.70	53.10	-1.2	14,804	-0.01%
2018/09/28	4	53.48	4	53.78	53.50	0	14,574	0.00%
2018/09/27	4	51.15	4.2	50.47	54.80	-0.2	14,303	0.00%
2018/09/26	1	53.60	1	51.90	52.00	0	14,006	0.00%
2018/09/25	12	53.69	12	53.92	54.00	0	13,820	0.00%
2018/09/20	1	51.30	1	51.90	52.50	0	13,152	0.00%
2018/09/19	2	49.00	5.2	48.83	50.30	-3.2	12,459	-0.03%
2018/09/18	1	46.75	1	46.40	46.60	0	11,924	0.00%
2018/09/17	1	44.65	0	0.00	44.80	1	11,743	0.01%
2018/09/06	0	0.00	2	43.53	43.50	-2	12,518	-0.02%
2018/09/03	0	0.00	4	45.15	43.00	-4	12,843	-0.03%
2018/08/28	3	47.05	3	46.85	47.00	0	13,420	0.00%
2018/08/24	5	46.05	15.1	45.57	45.50	-10.1	14,879	-0.07%
2018/08/23	2	48.90	0.1	49.00	49.10	1.9	14,732	0.01%
2018/08/22	11	49.44	1	49.25	49.00	10	14,544	0.07%
2018/08/21	0	0.00	1	48.05	47.85	-1	14,216	-0.01%
2018/08/20	1	47.75	0	0.00	48.35	1	14,206	0.01%
2018/08/17	1	48.10	1	48.90	47.70	0	14,116	0.00%
2018/08/16	4	47.70	5	48.38	47.55	-1	14,007	-0.01%
2018/08/15	12	48.18	12.1	48.19	48.65	-0.1	13,820	0.00%
2018/08/14	10	45.76	23	46.64	48.60	-13	13,596	-0.10%
2018/08/13	18	44.36	4	44.78	44.20	14	12,965	0.11%
2018/08/10	7	43.79	12	44.31	44.45	-5	12,769	-0.04%
2018/08/09	10	42.91	2	43.30	43.05	8	12,528	0.06%
2018/08/08	3	43.37	6	43.97	42.30	-3	12,499	-0.02%
2018/08/06	1	43.05	6	40.27	43.20	-5	12,948	-0.04%
2018/08/03	5	40.06	3	40.17	39.90	2	12,645	0.02%
2018/07/31	2	38.45	5	38.45	38.35	-3	12,712	-0.02%
2018/07/27	10	38.60	0	0.00	38.20	10	13,018	0.08%
2018/07/26	0	0.00	0.3	38.50	38.60	-0.3	13,125	0.00%
2018/07/25	0	0.00	1	38.20	38.05	-1	13,286	-0.01%
2018/07/20	0	0.00	8	37.90	37.00	-8	14,122	-0.06%
2018/07/17	3	38.70	3	38.63	38.75	0	15,220	0.00%
2018/07/11	1	36.55	0	0.00	36.60	1	15,762	0.01%
2018/07/10	0	0.00	1	36.60	37.10	-1	15,879	-0.01%
2018/07/09	1	37.30	0	0.00	36.95	1	15,965	0.01%
2018/07/06	7	36.31	0	0.00	36.05	7	16,078	0.04%
2018/07/02	0	0.00	0.6	36.35	36.40	-0.6	17,310	0.00%
2018/06/28	0	0.00	3	36.18	36.15	-3	18,103	-0.02%
2018/06/25	0	0.00	1	36.50	36.50	-1	18,113	-0.01%
2018/06/22	2	37.73	0	0.00	37.60	2	18,084	0.01%
2018/06/20	5	39.18	2	39.10	38.60	3	18,450	0.02%
2018/06/19	2	40.03	2	40.55	39.75	0	18,457	0.00%
2018/06/15	2	39.15	1	38.95	40.00	1	18,233	0.01%
2018/06/14	1	39.45	13	39.47	38.20	-12	17,948	-0.07%
2018/06/13	11	38.66	10	38.37	38.90	1	17,594	0.01%
2018/06/12	8	37.34	4	37.40	37.65	4	17,398	0.02%
2018/06/11	11	37.05	0	0.00	36.85	11	17,491	0.06%
2018/06/08	2	38.55	6	38.47	37.95	-4	17,661	-0.02%
2018/06/07	1	38.05	3	38.32	37.85	-2	17,384	-0.01%
2018/06/06	8	38.16	3	38.40	38.00	5	17,431	0.03%
2018/06/05	4.3	37.58	6	37.36	37.50	-1.8	17,499	-0.01%
2018/06/04	6	37.13	15	36.76	37.60	-9	17,321	-0.05%
2018/06/01	11	33.90	4	35.00	35.70	7	16,652	0.04%
2018/05/30	2	32.30	6	32.33	32.30	-4	16,880	-0.02%
2018/05/29	1	32.75	0.4	32.60	32.75	0.6	17,850	0.00%
2018/05/25	0	0.00	6	32.15	32.10	-6	18,965	-0.03%
2018/05/24	4	32.56	0	0.00	32.60	4	19,129	0.02%
2018/05/23	3	32.65	0	0.00	32.55	3	19,353	0.02%
2018/05/22	2	33.60	0	0.00	32.60	2	19,394	0.01%
2018/05/18	0	0.00	11	34.10	33.60	-11	19,370	-0.06%
2018/05/17	0	0.00	4	34.26	33.85	-4	19,265	-0.02%
2018/05/14	26	34.95	19	33.72	33.35	7	18,926	0.04%
2018/05/11	5	34.15	1	34.30	34.80	4	18,371	0.02%
2018/05/09	2	33.68	2	33.65	33.90	0	18,001	0.00%
2018/05/07	2	33.28	2	33.10	33.25	0	17,972	0.00%
2018/05/04	11	32.35	0	0.00	32.25	11	17,775	0.06%
2018/05/03	2	33.33	1	33.05	32.75	1	17,692	0.01%
2018/05/02	0	0.00	1	33.30	33.80	-1	17,796	-0.01%
2018/04/30	5	34.25	6	33.95	34.00	-1	17,715	-0.01%
2018/04/27	1	32.60	1	32.80	32.80	0	17,368	0.00%
2018/04/26	1	32.20	0	0.00	31.75	1	17,300	0.01%
2018/04/20	1	33.45	8	32.79	32.70	-7	15,968	-0.04%
2018/04/19	159	33.47	153	32.61	33.20	6	15,831	0.04%	大買/大賣/
2018/04/18	5	30.65	1	30.85	30.85	4	15,481	0.03%
2018/04/12	0	0.00	1	31.80	31.75	-1	16,733	-0.01%
2018/04/10	1	31.80	1	32.35	31.60	0	17,095	0.00%
2018/04/09	2	32.68	1	32.90	32.50	1	16,695	0.01%
2018/04/02	31	31.01	32	31.25	30.65	-1	16,248	-0.01%
2018/03/30	3	29.30	3	29.70	29.00	0	15,797	0.00%
2018/03/15	0	0.00	1	29.75	29.40	-1	14,478	-0.01%
2018/03/14	6	29.58	18	29.94	29.75	-12	14,263	-0.08%
2018/03/13	0	0.00	1	28.55	28.45	-1	13,827	-0.01%
2018/03/12	2	27.93	2	28.33	28.80	0	13,710	0.00%
2018/03/07	1	28.20	0	0.00	27.95	1	12,914	0.01%
2018/03/06	1	29.00	3	28.85	28.80	-2	12,618	-0.02%
2018/03/05	3	30.05	0	0.00	29.40	3	12,248	0.02%
2018/03/02	6	27.66	6	27.53	28.80	0	11,497	0.00%
2018/03/01	2	25.30	2	26.65	27.70	0	10,438	0.00%
2018/02/22	0	0.00	1	24.60	24.50	-1	8,601	-0.01%
2018/02/06	0	0.00	3	20.95	21.30	-3	8,053	-0.04%
2018/02/01	0	0.00	2	24.15	23.75	-2	7,852	-0.03%
2018/01/31	3	24.05	11	23.09	24.40	-8	7,812	-0.10%
2018/01/30	0	0.00	0.6	23.65	23.65	-0.6	7,702	-0.01%
2018/01/29	0	0.00	2	24.00	24.35	-2	7,678	-0.03%
2018/01/26	10	24.13	1	24.20	24.20	9	7,752	0.12%
2018/01/25	1	24.50	0	0.00	24.60	1	8,332	0.01%
2018/01/24	22	23.52	21	23.47	24.00	1	8,182	0.01%
2018/01/23	0.3	22.85	0	0.00	22.85	0.3	8,008	0.00%
2018/01/22	1	23.50	0	0.00	23.55	1	7,906	0.01%
2018/01/19	20	23.90	20	24.36	24.35	0	7,803	0.00%
2018/01/18	2	24.33	2	24.08	23.85	0	7,725	0.00%
2018/01/17	0.3	23.90	4	24.03	24.00	-3.7	7,678	-0.05%
2018/01/16	3	24.98	0	0.00	24.75	3	7,543	0.04%
2018/01/15	1	24.70	0.2	24.80	24.90	0.8	7,515	0.01%
2018/01/11	0	0.00	1	25.55	25.20	-1	7,472	-0.01%
2018/01/10	0	0.00	7.5	25.68	25.30	-7.5	7,221	-0.10%
2018/01/09	1	25.70	1	24.85	24.80	0	6,780	0.00%
2018/01/08	0	0.00	3	24.45	24.85	-3	6,332	-0.05%
2018/01/05	8	23.18	6	23.09	23.50	2	5,586	0.04%
2018/01/03	0	0.00	0.2	21.80	21.90	-0.2	4,714	0.00%
2018/01/02	2	22.50	5	22.21	22.00	-3	4,589	-0.07%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

凱基-土城券商分點個股進出
凱基-土城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

凱基-土城 券商分點個股進出 凱基-土城 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

凱基-土城券商分點個股進出
凱基-土城券商分點全部個股操作績效/獲利分析