大成鋼 (2027)-元大-土城學府券商分點個股進出

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－元大-土城學府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城學府券商分點個股進出
元大-土城學府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	0.00	1	34.00	34.25	-1	7,809	-0.01%
2024/11/20	1	34.00	0	0.00	33.45	1	7,295	0.01%
2024/11/19	4	33.61	0	0.00	33.45	4	6,900	0.06%
2024/11/18	0	0.00	3	34.62	34.45	-3	6,480	-0.05%
2024/11/15	1	32.55	0	0.00	32.55	1	6,026	0.02%
2024/11/13	3	33.42	3	33.40	33.30	0	5,812	0.00%
2024/11/11	0	0.00	1.2	35.62	35.50	-1.2	5,597	-0.02%
2024/11/08	0	0.00	2	35.00	35.05	-2	5,477	-0.04%
2024/11/07	11	36.42	3	35.83	35.50	8	5,377	0.15%
2024/11/06	0	0.00	2	33.63	34.15	-2	4,877	-0.04%
2024/11/01	1	32.40	0	0.00	32.80	1	4,972	0.02%
2024/10/29	0	32.75	0	0.00	32.80	0	5,214	0.00%
2024/10/25	1	32.50	0	0.00	32.40	1	5,426	0.02%
2024/10/24	12	33.20	0	0.00	32.70	12	5,534	0.22%
2024/10/22	0	0.00	0.2	33.25	33.35	-0.2	6,002	0.00%
2024/10/18	0	0.00	5	33.75	33.50	-5	6,455	-0.08%
2024/10/16	5	33.20	0	0.00	32.10	5	7,078	0.07%
2024/10/15	1	33.20	0	0.00	33.15	1	7,077	0.01%
2024/10/08	1.1	34.95	0	0.00	34.65	1.1	7,361	0.01%
2024/10/07	0	0.00	0.2	35.15	35.70	-0.2	7,349	0.00%
2024/10/04	0	0.00	1	35.70	35.60	-1	7,383	-0.01%
2024/10/01	1	34.95	0	0.00	35.30	1	7,377	0.01%
2024/09/30	0	0.00	0.1	34.95	34.65	-0.1	7,390	0.00%
2024/09/27	1	34.65	1	35.75	35.50	0	7,441	0.00%
2024/09/20	1	33.65	0	0.00	34.25	1	7,182	0.01%
2024/09/18	0.1	33.70	0	0.00	33.25	0.1	7,176	0.00%
2024/09/13	0.1	33.30	0	0.00	33.05	0.1	7,465	0.00%
2024/09/10	0.1	32.45	0	0.00	32.10	0.1	7,535	0.00%
2024/09/09	0	0.00	3	33.10	33.15	-3	7,537	-0.04%
2024/09/06	1.1	33.67	0	0.00	33.70	1.1	7,574	0.01%
2024/09/04	0	0.00	2	34.35	34.00	-2	7,747	-0.03%
2024/09/02	1	35.70	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	2	36.05	36.50	-2	7,898	-0.03%
2024/08/27	0.8	35.80	0	0.00	35.85	0.8	7,945	0.01%
2024/08/26	2	35.75	0	0.00	35.70	2	7,923	0.03%
2024/08/20	1.1	35.01	0	0.00	35.05	1.1	8,279	0.01%
2024/08/16	0	0.00	3	34.60	34.70	-3	8,964	-0.03%
2024/08/13	2	34.58	0	0.00	34.45	2	11,088	0.02%
2024/08/12	0	0.00	0.8	35.18	35.00	-0.8	11,135	-0.01%
2024/08/09	1	35.00	0	0.00	34.90	1	11,199	0.01%
2024/08/08	0	0.00	3	34.77	34.75	-3	11,209	-0.03%
2024/08/06	0.8	34.15	3	34.20	34.60	-2.2	11,196	-0.02%
2024/08/05	0	0.00	4	34.61	34.20	-4	11,104	-0.04%
2024/08/02	0.7	38.54	1	38.55	38.20	-0.3	10,904	0.00%
2024/08/01	0.4	38.95	7.6	39.07	39.45	-7.2	10,773	-0.07%
2024/07/31	2	39.20	0.2	39.40	39.20	1.8	10,639	0.02%
2024/07/30	2	39.15	5	39.50	39.50	-3	10,558	-0.03%
2024/07/29	0	0.00	1	39.35	39.15	-1	10,517	-0.01%
2024/07/26	2	39.50	0.6	39.55	39.60	1.4	10,409	0.01%
2024/07/23	0	0.00	7	39.11	39.50	-7	10,265	-0.07%
2024/07/22	1	38.65	1.1	38.64	38.95	-0.1	9,969	0.00%
2024/07/19	0	0.00	3.4	39.01	39.00	-3.4	9,743	-0.03%
2024/07/18	0	0.00	4.2	38.78	39.20	-4.2	9,635	-0.04%
2024/07/17	2	38.30	0.1	38.00	38.30	1.9	9,208	0.02%
2024/07/16	6	37.83	1.2	37.90	37.75	4.8	9,072	0.05%
2024/07/15	1	37.60	7.1	37.84	37.65	-6.1	9,209	-0.07%
2024/07/12	0	0.00	6.4	36.90	36.95	-6.4	9,406	-0.07%
2024/07/11	0.4	36.45	0	0.00	36.50	0.4	9,418	0.00%
2024/07/10	0	0.00	1.2	36.44	36.55	-1.2	9,508	-0.01%
2024/07/08	0	0.00	0.3	36.70	37.00	-0.3	9,536	0.00%
2024/07/04	3	36.62	0	0.00	36.80	3	9,542	0.03%
2024/07/01	0	0.00	0.1	36.30	36.45	-0.1	9,745	0.00%
2024/06/28	0	0.00	0.1	36.15	35.90	-0.1	9,773	0.00%
2024/06/27	1	35.95	1	35.95	35.95	0	9,814	0.00%
2024/06/26	2	36.35	0	0.00	36.05	2	9,964	0.02%
2024/06/25	1	36.25	0	0.00	36.30	1	10,046	0.01%
2024/06/24	0	0.00	0.1	36.60	36.60	-0.1	10,006	0.00%
2024/06/21	0	0.00	0.1	37.05	36.80	-0.1	9,956	0.00%
2024/06/19	1	36.60	0	0.00	36.55	1	9,883	0.01%
2024/06/18	3	36.80	0	0.00	36.90	3	9,944	0.03%
2024/06/17	0	0.00	0.2	36.95	37.00	-0.2	10,037	0.00%
2024/06/14	2	36.80	0	0.00	36.80	2	10,100	0.02%
2024/06/13	1	37.25	12	37.23	37.15	-11	10,046	-0.11%
2024/06/12	0	37.50	1	37.50	37.65	-1	10,052	-0.01%
2024/06/07	0	0.00	0.2	38.20	38.65	-0.2	10,058	0.00%
2024/06/06	2	37.80	0	0.00	38.00	2	9,981	0.02%
2024/06/05	1	37.45	2.1	37.46	37.50	-1.1	9,939	-0.01%
2024/06/04	0.2	37.70	4	37.63	37.80	-3.8	9,988	-0.04%
2024/06/03	1	38.00	0	0.00	38.15	1	9,999	0.01%
2024/05/31	1	38.55	0.2	38.35	38.35	0.8	10,013	0.01%
2024/05/30	1	38.05	0	0.00	37.95	1	9,967	0.01%
2024/05/29	2	38.35	1.1	38.26	38.30	0.9	9,969	0.01%
2024/05/28	2	38.25	1.1	38.20	38.15	0.9	9,928	0.01%
2024/05/27	4	38.40	6	38.64	38.45	-2	9,781	-0.02%
2024/05/24	2	38.38	0.1	38.50	38.25	1.9	9,652	0.02%
2024/05/23	2	38.48	14	39.05	39.35	-12	9,528	-0.13%
2024/05/22	3.6	39.33	0	0.00	39.30	3.6	9,230	0.04%
2024/05/21	5.3	39.91	3.4	40.11	40.05	1.9	8,857	0.02%
2024/05/20	13	39.97	53.4	39.67	40.05	-40.4	8,250	-0.49%
2024/05/17	0	0.00	0.2	37.73	37.95	-0.2	6,952	0.00%
2024/05/16	0	0.00	0.1	37.20	37.45	-0.1	6,734	0.00%
2024/05/15	0	0.00	2	37.05	37.05	-2	6,700	-0.03%
2024/05/10	0	0.00	17	36.65	37.15	-17	6,706	-0.25%
2024/05/08	8	36.93	0	0.00	37.15	8	6,657	0.12%
2024/05/07	0	0.00	2	36.93	37.20	-2	6,640	-0.03%
2024/05/06	10	37.00	2	37.15	37.15	8	6,575	0.12%
2024/05/03	0	0.00	1	37.35	37.30	-1	6,538	-0.02%
2024/04/29	1	37.05	0	0.00	37.25	1	6,371	0.02%
2024/04/26	1	36.60	0	0.00	36.65	1	6,315	0.02%
2024/04/24	1	37.30	3.3	37.26	37.10	-2.3	6,260	-0.04%
2024/04/22	5	37.85	1	37.75	37.60	4	6,242	0.06%
2024/04/19	8	37.66	13	37.89	37.70	-5	6,156	-0.08%
2024/04/18	4	38.20	1	38.90	37.80	3	5,910	0.05%
2024/04/16	3	36.82	1	36.90	36.70	2	5,459	0.04%
2024/04/15	1	36.90	0	0.00	36.70	1	5,378	0.02%
2024/04/12	0	0.00	7	36.50	36.50	-7	5,281	-0.13%
2024/04/11	0	0.00	1	36.75	36.65	-1	5,268	-0.02%
2024/04/10	10	37.11	0	0.00	37.00	10	5,292	0.19%
2024/04/09	11	37.58	17	37.39	37.50	-6	5,222	-0.11%
2024/04/08	0	0.00	1.4	36.30	36.60	-1.4	5,021	-0.03%
2024/04/03	1	36.10	1	36.90	36.10	0	5,001	0.00%
2024/04/02	1.4	36.16	1	36.10	36.10	0.4	4,885	0.01%
2024/03/28	0	0.00	1	37.30	37.10	-1	4,763	-0.02%
2024/03/26	0	0.00	1	36.50	36.45	-1	4,921	-0.02%
2024/03/25	3.3	36.57	0	0.00	36.70	3.3	5,151	0.06%
2024/03/22	1	37.05	0	0.00	37.10	1	5,369	0.02%
2024/03/21	0	0.00	0.1	37.00	37.15	-0.1	5,672	0.00%
2024/03/20	0	0.00	30.1	36.40	36.40	-30.1	6,326	-0.48%
2024/03/19	2	36.30	1	36.50	36.30	1	6,232	0.02%
2024/03/18	1	36.10	0	0.00	35.90	1	6,169	0.02%
2024/03/15	1	36.00	0.1	36.00	36.30	0.9	6,167	0.01%
2024/03/14	2	36.45	1	36.35	36.30	1	6,131	0.02%
2024/03/13	2	35.53	2	35.48	35.70	0	6,124	0.00%
2024/03/12	3	36.00	2	35.98	36.20	1	6,083	0.02%
2024/03/08	2	35.35	29.3	35.40	35.45	-27.3	6,111	-0.45%
2024/03/06	0	0.00	1	36.00	36.05	-1	6,233	-0.02%
2024/03/04	1	35.95	0	0.00	35.85	1	6,250	0.02%
2024/03/01	0	0.00	1	35.95	36.05	-1	6,279	-0.02%
2024/02/29	1.8	35.87	1	35.80	35.90	0.8	6,305	0.01%
2024/02/27	0.1	36.00	0	0.00	35.80	0.1	6,304	0.00%
2024/02/26	0	36.25	0	0.00	36.15	0	6,298	0.00%
2024/02/20	3	36.45	0	0.00	36.40	3	6,548	0.05%
2024/02/19	1	36.60	0	0.00	36.75	1	6,756	0.01%
2024/02/15	0	0.00	15	36.04	36.20	-15	6,797	-0.22%
2024/02/01	0	0.00	15	36.88	37.00	-15	6,764	-0.22%
2024/01/30	1	37.05	0	0.00	36.95	1	6,760	0.01%
2024/01/22	3.3	36.70	0	0.00	36.70	3.3	6,892	0.05%
2024/01/19	2	36.60	0	0.00	36.60	2	6,889	0.03%
2024/01/18	0	0.00	0	36.70	36.60	0	6,886	0.00%
2024/01/17	0	0.00	1	37.30	36.50	-1	6,886	-0.01%
2024/01/16	1	37.20	0	0.00	37.05	1	6,790	0.01%
2024/01/12	1	37.45	0	0.00	37.50	1	6,772	0.01%
2024/01/10	0.1	37.55	2.5	37.66	37.50	-2.4	6,933	-0.04%
2024/01/09	10	38.38	0	0.00	38.30	10	6,862	0.15%
2024/01/08	2	38.95	0	0.00	38.95	2	6,838	0.03%
2024/01/05	10	38.96	0	0.00	39.00	10	6,857	0.15%
2024/01/04	6	38.88	3	38.90	39.10	3	6,870	0.04%
2024/01/03	10	39.25	0	0.00	39.25	10	6,890	0.15%
2024/01/02	9.2	39.63	1.1	39.59	39.65	8.1	6,866	0.12%
2023/12/29	3	39.32	3	39.45	39.60	0	6,809	0.00%
2023/12/28	3	39.35	1	39.25	39.50	2	6,803	0.03%
2023/12/27	2	39.25	2	39.35	39.35	0	6,814	0.00%
2023/12/26	0	0.00	0	39.50	39.50	0	6,754	0.00%
2023/12/25	2	39.98	0	0.00	39.45	2	6,760	0.03%
2023/12/22	2	39.35	0	0.00	39.20	2	6,693	0.03%
2023/12/20	1	39.90	6.2	39.75	39.70	-5.2	6,433	-0.08%
2023/12/19	5.2	39.25	6.6	39.70	39.70	-1.4	6,198	-0.02%
2023/12/18	5	40.04	3	40.02	39.75	2	5,956	0.03%
2023/12/15	5.2	40.09	16	39.97	39.55	-10.9	5,561	-0.20%
2023/12/14	0	0.00	9	38.34	38.20	-9	4,839	-0.19%
2023/12/13	1	38.15	3	38.40	38.00	-2	5,071	-0.04%
2023/12/12	0.1	38.35	0	0.00	38.35	0.1	5,345	0.00%
2023/12/11	1.1	38.40	2	38.43	38.40	-0.9	5,332	-0.02%
2023/12/08	7	38.40	2	38.38	38.40	5	5,310	0.09%
2023/12/06	0	0.00	0.4	39.10	39.15	-0.4	5,176	-0.01%
2023/12/01	7	38.81	0	0.00	38.85	7	5,216	0.13%
2023/11/29	0	0.00	3	38.50	38.50	-3	5,235	-0.06%
2023/11/28	0.1	38.55	2	38.60	38.65	-1.9	5,256	-0.04%
2023/11/24	1	38.50	0.1	38.35	38.35	0.9	5,258	0.02%
2023/11/22	3	38.50	0	0.00	38.60	3	5,234	0.06%
2023/11/21	1	38.45	12	38.50	38.50	-11	5,185	-0.21%
2023/11/20	0.1	38.00	8	38.23	38.05	-7.9	5,091	-0.16%
2023/11/17	2	38.25	0.6	38.06	38.10	1.4	5,070	0.03%
2023/11/16	1.3	38.10	9.1	37.85	38.15	-7.8	5,020	-0.15%
2023/11/15	1.5	36.85	1	36.85	37.05	0.5	4,845	0.01%
2023/11/13	2	36.80	1	36.60	36.60	1	4,976	0.02%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/03	0	0.00	4	37.23	37.30	-4	5,708	-0.07%
2023/11/02	0	0.00	1.2	36.98	36.95	-1.2	5,721	-0.02%
2023/11/01	0	0.00	12	36.85	36.65	-12	5,768	-0.21%
2023/10/31	0	0.00	1	37.10	37.05	-1	5,851	-0.02%
2023/10/26	5	36.70	0	0.00	36.50	5	6,374	0.08%
2023/10/25	6	36.83	1.1	36.89	36.90	4.9	7,181	0.07%
2023/10/24	4	36.25	0	0.00	36.45	4	7,838	0.05%
2023/10/23	8	36.35	1	36.45	36.40	7	8,190	0.09%
2023/10/20	2	36.25	1.2	36.27	36.15	0.8	8,419	0.01%
2023/10/19	1	36.70	0	0.00	36.80	1	8,595	0.01%
2023/10/17	0	0.00	0.1	37.20	37.20	-0.1	9,190	0.00%
2023/10/16	0	0.00	3	37.35	37.35	-3	9,295	-0.03%
2023/10/13	0	0.00	1	37.55	37.50	-1	9,418	-0.01%
2023/10/12	0	0.00	1	37.30	37.40	-1	9,474	-0.01%
2023/10/11	0	0.00	7.9	37.21	37.35	-7.9	9,524	-0.08%
2023/10/06	0	0.00	3	36.75	36.75	-3	9,518	-0.03%
2023/10/05	0	0.00	4	36.65	36.65	-4	9,569	-0.04%
2023/10/02	2	36.65	0	0.00	36.65	2	9,602	0.02%
2023/09/27	1	37.00	0	0.00	36.95	1	9,641	0.01%
2023/09/26	0.1	37.65	0	0.00	37.45	0.1	9,665	0.00%
2023/09/25	0	0.00	1.2	38.01	38.00	-1.2	9,676	-0.01%
2023/09/22	2	37.90	2	37.75	38.15	0	9,667	0.00%
2023/09/21	0	0.00	3.1	38.05	37.95	-3.1	9,652	-0.03%
2023/09/20	2	38.45	1.4	38.42	38.40	0.6	9,623	0.01%
2023/09/19	6	38.31	3	38.62	38.40	3	9,625	0.03%
2023/09/18	13.2	38.89	3	38.87	38.70	10.3	9,616	0.11%
2023/09/15	3.5	38.22	2	38.25	38.50	1.5	9,394	0.02%
2023/09/14	2	36.73	0	0.00	36.75	2	9,158	0.02%
2023/09/13	0	0.00	1	36.25	36.40	-1	9,235	-0.01%
2023/09/12	0	0.00	1	36.20	36.20	-1	9,426	-0.01%
2023/09/08	0.3	36.05	0	0.00	36.10	0.3	9,678	0.00%
2023/09/07	6	35.88	0	0.00	35.75	6	9,781	0.06%
2023/09/06	2.8	36.89	1	36.95	36.45	1.8	9,722	0.02%
2023/09/05	0.4	37.20	0	0.00	37.25	0.4	9,727	0.00%
2023/09/04	3	36.50	3.2	37.00	37.20	-0.2	9,828	0.00%
2023/08/31	5.1	36.50	0	0.00	36.30	5.1	9,783	0.05%
2023/08/30	1	36.10	3	36.13	36.25	-2	10,015	-0.02%
2023/08/29	2	35.65	0	0.00	35.75	2	10,067	0.02%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/25	1	35.90	0	0.00	35.90	1	10,129	0.01%
2023/08/23	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/22	2	35.93	0	0.00	35.90	2	10,143	0.02%
2023/08/18	2	36.75	4	37.29	37.00	-2	10,110	-0.02%
2023/08/17	2	35.88	0	0.00	36.45	2	10,050	0.02%
2023/08/16	4	35.89	3	36.27	36.30	1	10,040	0.01%
2023/08/15	11.8	37.54	0	0.00	37.00	11.8	9,926	0.12%
2023/08/14	4	37.69	1	37.75	37.75	3	9,799	0.03%
2023/08/11	1	39.25	1	39.10	39.45	0	9,620	0.00%
2023/08/10	1	39.60	0	0.00	39.80	1	9,544	0.01%
2023/08/09	2	39.90	0	0.00	40.05	2	9,515	0.02%
2023/08/08	1.1	40.21	0	0.00	40.40	1.1	9,482	0.01%
2023/08/07	4	40.00	10	40.08	40.50	-6	9,485	-0.06%
2023/08/04	6	40.22	0	0.00	40.45	6	9,448	0.06%
2023/08/02	11	39.53	12	40.03	40.15	-1	9,483	-0.01%
2023/08/01	5.1	39.45	0	0.00	39.40	5.1	9,383	0.05%
2023/07/31	10.1	39.25	10	39.45	39.50	0.1	9,346	0.00%
2023/07/28	24	39.93	9	39.99	39.95	15	9,096	0.16%
2023/07/27	3.8	49.37	21.2	49.49	49.90	-17.4	8,302	-0.21%
2023/07/26	20	48.94	11	48.97	48.90	9	7,702	0.12%
2023/07/25	8	48.96	1.1	49.10	48.95	7	7,395	0.09%
2023/07/24	1.2	48.87	0	0.00	48.80	1.2	7,187	0.02%
2023/07/21	6	48.78	1.2	49.53	48.70	4.8	7,075	0.07%
2023/07/20	3	49.32	7.1	48.99	49.45	-4.1	6,883	-0.06%
2023/07/19	4	47.59	0	0.00	47.80	4	6,469	0.06%
2023/07/18	6	47.72	0	0.00	47.95	6	6,483	0.09%
2023/07/17	2	47.88	6	47.94	48.00	-4	6,400	-0.06%
2023/07/14	0	0.00	13	47.86	47.75	-13	6,419	-0.20%
2023/07/13	2	47.50	21	47.52	47.45	-19	6,444	-0.29%
2023/07/12	0	0.00	10	47.00	47.00	-10	6,470	-0.15%
2023/07/10	1	47.25	0	0.00	47.10	1	6,561	0.02%
2023/07/06	9	47.74	3	47.80	47.50	6	6,724	0.09%
2023/07/05	0	0.00	2	48.20	48.05	-2	6,681	-0.03%
2023/07/04	6	47.99	0	0.00	48.20	6	6,685	0.09%
2023/07/03	5	48.05	0	0.00	47.95	5	6,792	0.07%
2023/06/28	0.2	47.45	0	0.00	47.55	0.2	6,852	0.00%
2023/06/27	1	47.70	5	47.40	47.45	-4	6,872	-0.06%
2023/06/26	0.1	47.25	1.2	47.51	47.60	-1.2	6,845	-0.02%
2023/06/21	0.2	47.30	0	0.00	47.30	0.2	6,845	0.00%
2023/06/20	0.1	47.30	1	47.40	47.50	-1	6,847	-0.01%
2023/06/19	0.2	48.08	3	48.20	47.90	-2.8	6,836	-0.04%
2023/06/16	1.1	48.40	0	0.00	48.35	1.1	6,840	0.02%
2023/06/15	16.2	47.79	4.3	47.68	47.95	11.9	6,728	0.18%
2023/06/14	6	46.87	1	46.90	47.00	5	6,682	0.07%
2023/06/12	1	47.10	2	47.10	46.95	-1	7,263	-0.01%
2023/06/09	1	47.00	6	47.01	47.40	-5	8,323	-0.06%
2023/06/08	13	47.31	18	47.30	47.25	-5	8,588	-0.06%
2023/06/07	2	47.00	14	47.00	47.00	-12	8,554	-0.14%
2023/06/06	0	0.00	7	46.93	46.90	-7	8,634	-0.08%
2023/06/05	4	47.21	81	46.48	46.90	-77	8,690	-0.89%
2023/06/02	0	0.00	1.2	45.70	45.70	-1.2	8,633	-0.01%
2023/06/01	1	45.50	0	0.00	45.45	1	8,797	0.01%
2023/05/31	0.1	45.23	0	0.00	45.10	0.1	8,817	0.00%
2023/05/26	1	44.95	0	0.00	44.95	1	8,870	0.01%
2023/05/25	1	45.20	0	0.00	45.20	1	8,903	0.01%
2023/05/24	0	0.00	20	45.31	45.60	-20	8,931	-0.22%
2023/05/23	3	45.40	1	45.70	45.40	2	8,963	0.02%
2023/05/22	14	45.41	3.6	45.36	45.50	10.4	8,960	0.12%
2023/05/19	0	0.00	20	45.05	45.10	-20	9,005	-0.22%
2023/05/18	0	0.00	15	44.85	44.85	-15	8,996	-0.17%
2023/05/17	1	44.60	48	44.76	44.70	-47	9,283	-0.51%
2023/05/15	0	0.00	1	43.85	44.05	-1	9,356	-0.01%
2023/05/10	0	0.00	3	44.52	44.60	-3	9,459	-0.03%
2023/05/09	0	44.65	0	0.00	44.45	0	9,511	0.00%
2023/05/08	2	45.40	33	45.64	45.45	-31	9,438	-0.33%
2023/05/05	1	44.90	0	0.00	45.00	1	9,411	0.01%
2023/05/04	0.6	44.77	0	0.00	44.70	0.6	9,540	0.01%
2023/05/02	0	0.00	4	44.65	44.85	-4	9,999	-0.04%
2023/04/27	1	43.85	0	0.00	43.85	1	10,157	0.01%
2023/04/26	5.3	43.07	1	43.05	43.25	4.3	10,176	0.04%
2023/04/25	3.4	43.53	3	43.78	43.40	0.4	10,141	0.00%
2023/04/24	1	44.10	0	0.00	44.05	1	10,117	0.01%
2023/04/21	8	44.49	1	44.35	44.20	7	10,201	0.07%
2023/04/20	1	44.85	1	45.10	44.85	0	10,184	0.00%
2023/04/19	1	45.45	0	0.00	45.05	1	10,215	0.01%
2023/04/18	4	45.44	0	0.00	45.35	4	10,145	0.04%
2023/04/17	0	0.00	5	45.64	45.70	-5	10,104	-0.05%
2023/04/14	11	45.32	0	0.00	45.35	11	10,046	0.11%
2023/04/13	3	45.53	1	45.65	45.45	2	10,047	0.02%
2023/04/12	6.3	45.49	7	45.32	45.30	-0.7	10,044	-0.01%
2023/04/11	3	44.80	0	0.00	44.80	3	9,940	0.03%
2023/04/10	1	45.00	2	44.93	44.90	-1	9,940	-0.01%
2023/04/07	1	44.90	5	44.82	44.85	-4	9,949	-0.04%
2023/04/06	32.1	45.18	1	44.80	44.85	31.1	10,057	0.31%
2023/03/31	0.1	45.70	0	0.00	45.50	0.1	10,114	0.00%
2023/03/30	2	45.45	4	45.46	45.60	-2	10,624	-0.02%
2023/03/29	3	45.32	0	0.00	45.40	3	11,252	0.03%
2023/03/27	3	45.42	0	0.00	45.50	3	12,350	0.02%
2023/03/24	2	45.15	2	45.35	45.15	0	12,834	0.00%
2023/03/23	3.1	45.32	0	0.00	45.25	3.1	13,167	0.02%
2023/03/22	12	45.44	0	0.00	45.50	12	13,439	0.09%
2023/03/21	0	0.00	2	45.40	45.30	-2	13,955	-0.01%
2023/03/20	5	45.24	3	45.28	45.20	2	14,144	0.01%
2023/03/17	15.1	45.10	4	45.25	45.45	11.1	14,211	0.08%
2023/03/16	25.1	44.90	2	44.45	44.50	23.1	14,219	0.16%
2023/03/15	15	46.61	19	46.09	45.80	-4	14,140	-0.03%
2023/03/14	150.1	46.88	20	46.82	46.55	130.1	14,124	0.92%	大買/鉅額交易
2023/03/13	2	45.25	12.7	44.78	45.35	-10.7	13,791	-0.08%
2023/03/10	0	0.00	1	44.40	44.40	-1	13,477	-0.01%
2023/03/09	11	45.06	26	45.04	44.70	-15	13,485	-0.11%
2023/03/08	0	0.00	5	44.93	45.10	-5	13,415	-0.04%
2023/03/07	1	44.75	9	45.06	45.00	-8	13,319	-0.06%
2023/03/06	6	44.38	1	44.55	44.50	5	13,125	0.04%
2023/03/03	0	0.00	2	43.50	43.60	-2	12,992	-0.02%
2023/03/01	10	43.08	0	0.00	43.10	10	13,041	0.08%
2023/02/24	0	0.00	6	43.50	43.50	-6	13,046	-0.05%
2023/02/23	10	43.44	14	43.45	43.60	-4	13,118	-0.03%
2023/02/21	0	0.00	1	43.30	43.45	-1	13,412	-0.01%
2023/02/20	0	0.00	2	43.23	43.50	-2	13,750	-0.01%
2023/02/17	6	42.69	12.1	42.75	42.80	-6.1	14,206	-0.04%
2023/02/16	2	43.05	0	0.00	43.10	2	14,818	0.01%
2023/02/15	13	43.28	1	43.40	42.90	12	14,935	0.08%
2023/02/14	5	43.95	0	0.00	43.95	5	14,645	0.03%
2023/02/13	1	44.10	1	43.80	44.15	0	14,664	0.00%
2023/02/10	10	44.15	1	43.90	43.80	9	14,750	0.06%
2023/02/09	15	44.35	1	44.45	44.40	14	14,925	0.09%
2023/02/08	0	0.00	2	44.35	44.20	-2	14,944	-0.01%
2023/02/07	5	43.95	4.2	44.18	44.35	0.8	14,906	0.01%
2023/02/03	2	44.20	14	44.27	44.20	-12	14,902	-0.08%
2023/02/01	3	44.63	20	44.35	44.90	-17	14,751	-0.12%
2023/01/31	1	44.85	2	44.80	44.80	-1	14,533	-0.01%
2023/01/30	0	0.00	24	44.20	44.30	-24	14,397	-0.17%
2023/01/17	0	0.00	8	43.45	43.50	-8	14,281	-0.06%
2023/01/13	5	43.50	1	43.10	43.00	4	14,313	0.03%
2023/01/12	3	43.50	2	43.43	43.40	1	14,410	0.01%
2023/01/10	1	42.90	0	0.00	42.90	1	14,346	0.01%
2023/01/09	1	42.40	0	42.35	42.75	1	14,339	0.01%
2023/01/05	0	0.00	2	42.85	42.25	-2	14,714	-0.01%
2023/01/04	1	42.55	1	42.70	42.70	0	14,726	0.00%
2023/01/03	10	42.45	0	0.00	42.60	10	14,803	0.07%
2022/12/30	1	42.30	0	0.00	42.40	1	14,786	0.01%
2022/12/29	1	41.45	1	41.10	41.35	0	14,795	0.00%
2022/12/28	1	42.30	0	0.00	41.65	1	14,922	0.01%
2022/12/26	0	0.00	4	42.35	42.10	-4	15,103	-0.03%
2022/12/23	1	43.10	0.2	43.28	43.15	0.8	15,177	0.01%
2022/12/22	3	43.00	0	0.00	44.00	3	15,033	0.02%
2022/12/21	10	42.71	5	42.87	43.00	5	14,606	0.03%
2022/12/20	6	42.20	6	41.47	41.50	0	14,020	0.00%
2022/12/19	6	42.40	5	41.85	42.00	1	13,648	0.01%
2022/12/16	10.1	44.16	7	43.93	43.55	3.1	13,086	0.02%
2022/12/15	17	44.94	44	45.03	44.75	-27	12,606	-0.21%
2022/12/14	11	43.84	2	43.75	44.20	9	12,315	0.07%
2022/12/13	4	44.15	14.6	43.31	43.60	-10.6	12,024	-0.09%
2022/12/12	3	41.80	20	42.23	42.45	-17	11,484	-0.15%
2022/12/08	7	43.20	0	0.00	43.20	7	11,166	0.06%
2022/12/07	18	43.08	16	42.92	43.10	2	11,063	0.02%
2022/12/06	13	43.48	9	43.07	42.80	4	10,897	0.04%
2022/12/05	4.1	42.77	44	43.05	43.30	-39.9	10,634	-0.38%
2022/12/01	1	40.50	1	40.80	40.50	0	10,017	0.00%
2022/11/30	6	40.47	0	0.00	40.25	6	9,943	0.06%
2022/11/28	1	39.80	5	39.85	39.55	-4	9,958	-0.04%
2022/11/25	3	40.28	1	40.60	40.00	2	10,050	0.02%
2022/11/24	5	40.10	0	0.00	40.05	5	10,023	0.05%
2022/11/23	10	39.95	0	40.00	39.85	10	10,015	0.10%
2022/11/21	2	40.00	4	39.65	40.15	-2	10,088	-0.02%
2022/11/18	5	40.68	1	40.35	39.90	4	10,079	0.04%
2022/11/17	5	41.05	53	40.98	41.10	-48	9,984	-0.48%
2022/11/16	33	41.10	13	41.00	40.85	20	9,873	0.20%
2022/11/15	63	41.43	13	41.50	41.30	50	9,570	0.52%
2022/11/14	3	40.80	9.1	40.38	40.80	-6.1	9,242	-0.07%
2022/11/11	4	39.49	0	0.00	39.25	4	9,020	0.04%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	4	39.76	3	39.70	39.60	1	9,324	0.01%
2022/11/08	3	39.35	2	39.45	39.45	1	9,820	0.01%
2022/11/07	9	38.78	2	38.70	39.40	7	10,501	0.07%
2022/11/03	2	37.55	0	0.00	37.70	2	10,263	0.02%
2022/11/02	5	38.14	14	38.16	38.05	-9	10,278	-0.09%
2022/10/31	2	37.50	0	0.00	37.75	2	10,240	0.02%
2022/10/28	0	0.00	8	38.18	37.80	-8	10,252	-0.08%
2022/10/25	6	38.27	4	38.75	38.75	2	10,655	0.02%
2022/10/24	0	0.00	1	39.00	38.70	-1	10,661	-0.01%
2022/10/21	1	38.15	0	0.00	38.45	1	10,610	0.01%
2022/10/20	0	0.00	1	37.55	38.65	-1	10,581	-0.01%
2022/10/19	1	38.25	5	38.85	38.15	-4	10,544	-0.04%
2022/10/17	5	38.40	0	0.00	39.10	5	10,730	0.05%
2022/10/14	0	0.00	4	39.00	39.10	-4	10,733	-0.04%
2022/10/12	1	38.65	2	38.63	39.00	-1	10,866	-0.01%
2022/10/11	0.1	38.60	0	0.00	38.45	0.1	10,944	0.00%
2022/10/07	0	0.00	2	39.20	39.20	-2	10,890	-0.02%
2022/10/06	1	38.71	0	0.00	39.20	1	10,921	0.01%
2022/10/05	3.1	39.04	1	39.84	39.20	2	10,898	0.02%
2022/10/04	1	39.10	3	39.15	39.30	-2	10,783	-0.02%
2022/10/03	0	0.00	1	38.00	38.10	-1	10,661	-0.01%
2022/09/30	1	37.55	3	37.60	37.80	-2	10,679	-0.02%
2022/09/29	1	36.00	3	35.92	35.90	-2	10,539	-0.02%
2022/09/28	2	37.15	1	35.55	35.25	1	10,558	0.01%
2022/09/27	1	36.85	0	0.00	37.10	1	10,453	0.01%
2022/09/23	6	39.27	2	39.33	39.00	4	10,523	0.04%
2022/09/22	5	38.35	1	38.35	39.00	4	10,588	0.04%
2022/09/21	4	39.14	1	39.50	38.85	3	10,574	0.03%
2022/09/20	1	39.25	2	39.15	39.35	-1	10,530	-0.01%
2022/09/19	16	39.65	16	39.05	39.00	0	10,591	0.00%
2022/09/15	0	0.00	10	39.75	39.60	-10	10,794	-0.09%
2022/09/14	6	39.57	20.1	39.60	39.55	-14.1	10,933	-0.13%
2022/09/13	0.1	39.90	7	39.90	40.00	-7	11,066	-0.06%
2022/09/12	31	39.85	5	39.70	39.85	26	11,356	0.23%
2022/09/08	51	38.33	46	38.88	39.10	5	11,407	0.04%
2022/09/07	0.5	37.65	0	0.00	37.50	0.5	11,508	0.00%
2022/09/06	0	0.00	3	37.75	37.80	-3	11,585	-0.03%
2022/09/05	2	38.10	0	0.00	37.85	2	11,855	0.02%
2022/09/02	6.4	38.17	3	38.15	38.05	3.4	12,013	0.03%
2022/09/01	8	38.73	0	0.00	38.65	8	11,982	0.07%
2022/08/30	5	39.48	3	39.65	39.70	2	11,907	0.02%
2022/08/29	6	39.24	30	39.40	39.40	-24	11,903	-0.20%
2022/08/26	5	40.46	20	40.60	40.45	-15	11,929	-0.13%
2022/08/25	3	40.23	130.1	40.06	40.35	-127.1	11,897	-1.07%	大賣/鉅額交易
2022/08/24	13	40.24	1.1	40.71	40.15	11.9	11,867	0.10%
2022/08/23	11	39.79	0	0.00	39.85	11	11,826	0.09%
2022/08/22	0	0.00	10	40.05	40.15	-10	11,853	-0.08%
2022/08/19	10	40.55	0	0.00	40.65	10	11,942	0.08%
2022/08/18	13	40.52	13.1	40.65	40.65	-0.1	11,930	0.00%
2022/08/17	23.1	40.05	4.1	40.01	39.55	19	11,527	0.16%
2022/08/16	35	39.49	7	39.39	39.20	28	11,415	0.25%
2022/08/15	86	39.51	8	39.96	39.90	78	11,331	0.69%
2022/08/12	9	37.64	7.1	38.57	39.15	1.9	10,931	0.02%
2022/08/11	2	35.65	2	35.70	35.70	0	10,485	0.00%
2022/08/08	0	0.00	2	34.70	35.40	-2	10,751	-0.02%
2022/08/05	2	34.88	0	0.00	34.90	2	10,838	0.02%
2022/08/04	1	34.10	2	34.30	34.35	-1	11,011	-0.01%
2022/08/02	10	35.10	0	0.00	35.10	10	11,533	0.09%
2022/08/01	26	36.28	8	36.07	36.20	18	11,541	0.16%
2022/07/29	3	34.90	7	34.75	34.90	-4	11,473	-0.03%
2022/07/27	0	0.00	0	35.00	35.40	0	11,856	0.00%
2022/07/26	0	0.00	5	35.50	35.10	-5	12,006	-0.04%
2022/07/21	0	0.00	1	34.45	35.05	-1	12,496	-0.01%
2022/07/20	0	0.00	7	34.81	34.85	-7	13,085	-0.05%
2022/07/19	8	35.24	5	35.98	36.05	3	13,222	0.02%
2022/07/18	0	0.00	3	34.82	35.10	-3	13,270	-0.02%
2022/07/15	3	33.80	0	0.00	33.95	3	13,581	0.02%
2022/07/14	2.1	34.21	1	34.45	34.35	1.1	14,020	0.01%
2022/07/13	1	34.00	1	33.90	33.80	0	14,450	0.00%
2022/07/12	0	0.00	1	33.70	33.80	-1	15,070	-0.01%
2022/07/07	0	0.00	1	34.15	34.15	-1	17,960	-0.01%
2022/07/06	3	33.75	0	0.00	33.20	3	18,262	0.02%
2022/07/05	0	0.00	4	34.31	34.30	-4	18,742	-0.02%
2022/07/04	6	33.64	16	33.19	33.40	-10	19,064	-0.05%
2022/07/01	13	33.36	24	33.64	33.10	-11	19,182	-0.06%
2022/06/29	0	0.00	3	35.45	35.25	-3	19,044	-0.02%
2022/06/28	5	35.75	2	35.48	35.55	3	19,123	0.02%
2022/06/27	0	0.00	8	36.01	36.25	-8	19,247	-0.04%
2022/06/24	5	35.04	2	35.18	35.00	3	19,434	0.02%
2022/06/23	1	34.65	1	35.10	34.90	0	19,826	0.00%
2022/06/22	3	36.00	20	35.65	35.30	-17	19,939	-0.09%
2022/06/21	3	36.45	2	36.93	37.10	1	20,052	0.00%
2022/06/20	12	36.60	10	36.11	35.40	2	20,063	0.01%
2022/06/17	9	38.06	2	38.05	38.05	7	20,080	0.03%
2022/06/16	10	39.32	11.1	38.90	38.55	-1.1	20,302	-0.01%
2022/06/15	4.1	40.38	2.1	40.06	40.05	2	20,177	0.01%
2022/06/14	17.1	40.21	6	40.16	40.10	11.1	20,186	0.05%
2022/06/09	2	43.55	0	0.00	43.50	2	20,501	0.01%
2022/06/08	3	44.02	1	44.00	43.65	2	20,746	0.01%
2022/06/07	0	0.00	2.1	43.55	43.60	-2.1	21,127	-0.01%
2022/06/06	2.1	43.02	5	43.34	43.50	-3	21,937	-0.01%
2022/06/02	6	43.20	0	0.00	43.05	6	23,276	0.03%
2022/06/01	1	43.50	0	0.00	43.50	1	24,187	0.00%
2022/05/30	0	0.00	3	43.93	43.95	-3	25,052	-0.01%
2022/05/27	11	43.07	9	43.28	43.30	2	25,972	0.01%
2022/05/26	7	43.30	4	43.33	43.10	3	27,434	0.01%
2022/05/25	5	43.93	30	43.83	44.00	-25	28,106	-0.09%
2022/05/24	11	44.46	0	0.00	44.10	11	28,713	0.04%
2022/05/20	1	43.80	2	44.05	44.00	-1	30,567	0.00%
2022/05/19	1	43.25	0	0.00	42.80	1	32,307	0.00%
2022/05/18	2	44.00	5	44.44	44.35	-3	32,193	-0.01%
2022/05/17	1	43.95	1.1	43.58	43.40	-0.1	32,340	0.00%
2022/05/16	3.1	43.67	1	43.60	43.40	2.1	32,550	0.01%
2022/05/13	2	43.93	5	43.74	44.05	-3	32,778	-0.01%
2022/05/12	4.2	43.59	22	43.57	43.20	-17.8	32,971	-0.05%
2022/05/11	1	44.65	3	44.50	44.20	-2	33,247	-0.01%
2022/05/10	1	42.55	4.2	42.43	43.25	-3.2	33,356	-0.01%
2022/05/09	11	43.84	26	43.90	43.70	-15	33,675	-0.04%
2022/05/06	12.2	44.74	7	44.85	45.00	5.2	33,997	0.02%
2022/05/05	6	45.63	24	45.71	45.90	-18	34,340	-0.05%
2022/05/04	0	0.00	2	44.45	44.25	-2	34,184	-0.01%
2022/05/03	5	44.32	3	44.20	44.80	2	34,135	0.01%
2022/04/29	11	44.54	4	44.48	44.40	7	34,173	0.02%
2022/04/28	27	44.66	3	44.60	44.40	24	34,662	0.07%
2022/04/27	12.1	44.64	22	44.45	44.40	-9.9	34,657	-0.03%
2022/04/26	33	46.94	18	46.76	46.20	15	34,331	0.04%
2022/04/25	8.1	48.76	25	48.70	48.50	-16.9	33,674	-0.05%
2022/04/22	12	50.52	0.3	50.50	50.20	11.7	33,346	0.04%
2022/04/21	6.5	51.05	2	51.45	50.60	4.5	33,109	0.01%
2022/04/20	21.1	52.88	2	53.00	52.20	19.1	32,891	0.06%
2022/04/19	5	53.46	6	53.63	53.90	-1	32,581	0.00%
2022/04/18	36	54.00	13.3	53.37	53.00	22.7	32,184	0.07%
2022/04/15	18	55.52	43.2	55.47	55.00	-25.2	31,634	-0.08%
2022/04/14	13	54.11	31.1	54.31	54.00	-18.1	30,359	-0.06%
2022/04/13	7	52.70	26.5	52.62	53.00	-19.5	29,278	-0.07%
2022/04/12	11	51.83	13	51.95	51.70	-2	28,859	-0.01%
2022/04/11	9	51.30	28	51.52	51.70	-19	28,640	-0.07%
2022/04/08	1	49.05	29	50.26	51.00	-28	28,184	-0.10%
2022/04/07	15	49.11	8	49.42	48.75	7	27,881	0.03%
2022/04/06	4	49.75	6	49.68	49.80	-2	27,734	-0.01%
2022/04/01	9.2	48.91	2	49.28	49.50	7.2	27,704	0.03%
2022/03/31	3	49.10	0	0.00	49.00	3	27,783	0.01%
2022/03/30	4	48.79	12	48.57	49.35	-8	27,849	-0.03%
2022/03/29	14.5	49.13	3	49.48	49.00	11.5	27,771	0.04%
2022/03/28	39	49.87	6	50.04	49.95	33	27,694	0.12%
2022/03/25	4	51.83	24	51.95	52.20	-20	27,615	-0.07%
2022/03/24	3	51.70	13	51.61	51.70	-10	27,879	-0.04%
2022/03/23	3	50.83	3	51.00	51.20	0	28,176	0.00%
2022/03/22	18	51.03	15	51.49	50.90	3	28,074	0.01%
2022/03/21	31.3	50.78	30	50.42	50.20	1.3	27,802	0.00%
2022/03/16	3	48.92	3	49.07	48.65	0	28,087	0.00%
2022/03/15	27	49.29	38	49.14	48.40	-11	27,987	-0.04%
2022/03/14	9	49.99	17	50.09	50.30	-8	28,451	-0.03%
2022/03/11	31	50.39	4	50.33	49.90	27	28,866	0.09%
2022/03/10	19	49.47	4	49.58	49.75	15	28,819	0.05%
2022/03/09	60	49.63	98	49.50	49.45	-38	28,546	-0.13%
2022/03/08	75	51.86	82	52.13	50.10	-7	27,909	-0.03%
2022/03/07	14	52.93	37	52.86	52.70	-23	26,610	-0.09%
2022/03/04	45	53.58	24.3	53.43	53.30	20.7	25,975	0.08%
2022/03/03	17.3	53.79	22	53.42	53.70	-4.7	25,921	-0.02%
2022/03/02	43	53.62	13	54.10	53.30	30	26,163	0.11%
2022/03/01	117	54.66	82	53.42	53.10	35	25,806	0.14%	大買/
2022/02/25	7	52.00	48	52.30	52.40	-41	25,171	-0.16%
2022/02/24	22	51.34	35	50.67	50.00	-13	24,996	-0.05%
2022/02/23	26	52.15	30.2	52.12	52.20	-4.2	24,477	-0.02%
2022/02/22	78.2	52.43	85	53.07	51.50	-6.8	24,043	-0.03%
2022/02/21	62.1	52.27	77.4	52.65	53.00	-15.3	22,923	-0.07%
2022/02/18	7	48.74	13	49.13	49.35	-6	21,290	-0.03%
2022/02/17	50	48.36	23	48.75	48.70	27	21,620	0.12%
2022/02/16	3	48.82	9	48.83	48.60	-6	21,735	-0.03%
2022/02/15	5	49.15	4.9	49.30	48.85	0.1	22,306	0.00%
2022/02/14	15	48.67	20	48.83	49.00	-5	23,658	-0.02%
2022/02/11	32	49.40	28	49.18	49.00	4	23,657	0.02%
2022/02/10	3	49.12	38	49.19	49.05	-35	24,768	-0.14%
2022/02/09	11	48.94	47	49.00	48.50	-36	26,164	-0.14%
2022/02/08	2	47.93	24.2	47.83	48.05	-22.2	25,747	-0.09%
2022/02/07	3	46.82	35.2	46.69	47.50	-32.2	25,531	-0.13%
2022/01/26	1	44.05	11	44.33	44.10	-10	25,252	-0.04%
2022/01/25	8.1	44.25	5	45.05	44.20	3.1	25,659	0.01%
2022/01/24	4	44.86	4	44.70	44.70	0	26,549	0.00%
2022/01/21	13	45.81	77	45.81	45.55	-64	26,751	-0.24%
2022/01/20	5	43.90	29.2	44.34	45.45	-24.2	26,341	-0.09%
2022/01/19	7	44.02	0	0.00	43.70	7	26,647	0.03%
2022/01/18	0.1	44.49	0	0.00	44.35	0.1	26,715	0.00%
2022/01/17	9	44.08	2	44.13	44.20	7	26,777	0.03%
2022/01/14	11.1	44.61	0	0.00	44.25	11.1	27,100	0.04%
2022/01/13	27	45.47	2	45.25	45.15	25	27,489	0.09%
2022/01/12	3	44.75	6	44.46	44.55	-3	27,455	-0.01%
2022/01/11	1	44.35	6	44.22	44.10	-5	27,513	-0.02%
2022/01/10	5.4	44.06	4	44.10	44.05	1.4	27,959	0.01%
2022/01/07	4.1	44.65	3	44.60	44.60	1.1	28,085	0.00%
2022/01/06	2.1	45.15	5	45.25	45.20	-2.9	28,276	-0.01%
2022/01/05	9.1	45.33	0	0.00	45.05	9.1	28,627	0.03%
2022/01/04	8	45.32	3.1	45.30	45.30	5	28,811	0.02%
2022/01/03	10.5	45.87	5.5	45.86	45.80	5	28,948	0.02%
2021/12/30	1	46.35	13.9	46.35	46.25	-12.9	29,092	-0.04%
2021/12/29	0	0.00	0.5	46.40	46.35	-0.5	29,190	0.00%
2021/12/28	1	46.25	2	46.35	46.35	-1	29,352	0.00%
2021/12/27	8	46.51	30.5	46.40	46.15	-22.5	29,712	-0.08%
2021/12/24	9	46.99	9	46.87	46.80	0	29,868	0.00%
2021/12/23	6	47.30	2	47.35	47.35	4	29,994	0.01%
2021/12/22	3	47.58	2	47.65	47.45	1	30,262	0.00%
2021/12/21	24.5	47.61	5.5	47.77	47.90	19	30,252	0.06%
2021/12/20	53	48.52	16	48.72	48.75	37	30,013	0.12%
2021/12/17	1	47.80	25	48.22	47.65	-24	29,641	-0.08%
2021/12/16	5	46.85	15	46.98	47.10	-10	29,247	-0.03%
2021/12/15	1	47.10	1.3	47.24	47.00	-0.3	29,461	0.00%
2021/12/14	18	47.13	12.1	46.88	46.70	5.9	29,633	0.02%
2021/12/13	1	47.35	6	48.24	47.90	-5	29,623	-0.02%
2021/12/10	5	47.44	12	47.82	47.00	-7	29,509	-0.02%
2021/12/09	6	47.63	8	47.35	47.30	-2	29,827	-0.01%
2021/12/08	27	48.61	57.5	47.75	47.60	-30.5	30,311	-0.10%
2021/12/07	7	47.62	20	47.45	47.95	-13	29,991	-0.04%
2021/12/06	13	46.62	3	46.30	46.20	10	29,525	0.03%
2021/12/03	7	46.61	1	46.90	46.20	6	29,605	0.02%
2021/12/02	6.1	46.18	3.2	46.28	46.30	2.9	29,860	0.01%
2021/12/01	1	46.49	5	46.15	46.20	-4	29,959	-0.01%
2021/11/30	19	46.29	14	46.25	46.05	5	30,063	0.02%
2021/11/29	37	46.31	8	46.28	46.20	29	30,010	0.10%
2021/11/26	17	47.85	16.1	47.80	47.75	0.9	30,027	0.00%
2021/11/25	24.2	47.56	13	47.84	47.65	11.2	29,704	0.04%
2021/11/24	38.1	46.99	25	47.27	47.05	13.1	29,565	0.04%
2021/11/23	88	45.54	47	45.70	45.65	41	29,073	0.14%
2021/11/22	27	44.56	30	44.58	44.65	-3	29,884	-0.01%
2021/11/19	6	43.88	14	43.82	43.70	-8	30,030	-0.03%
2021/11/18	69.1	44.65	23.9	45.15	44.55	45.2	30,294	0.15%
2021/11/17	10.1	45.41	3	45.22	45.05	7.1	30,370	0.02%
2021/11/16	17	46.21	13	46.35	45.45	4	30,546	0.01%
2021/11/15	14	46.85	3	46.85	46.75	11	30,484	0.04%
2021/11/12	48	48.83	43	48.75	48.30	5	31,117	0.02%
2021/11/11	33	49.50	106.6	49.19	49.40	-73.6	31,100	-0.24%	大賣/
2021/11/10	9.1	46.77	8	46.73	46.75	1.1	30,032	0.00%
2021/11/09	126.2	47.32	43.5	47.23	46.90	82.7	30,377	0.27%	大買/
2021/11/08	34.1	45.28	75.4	45.86	46.35	-41.4	29,604	-0.14%
2021/11/05	2	42.10	1	42.50	42.15	1	28,942	0.00%
2021/11/04	3.3	41.87	22	42.42	42.55	-18.7	29,010	-0.06%
2021/11/03	3.2	41.62	8	41.30	41.75	-4.8	29,328	-0.02%
2021/11/02	15.1	40.66	16	40.92	40.30	-0.9	29,348	0.00%
2021/11/01	82	41.45	36.7	43.10	41.10	45.3	29,188	0.16%
2021/10/29	17	44.03	66.5	44.04	44.15	-49.5	28,525	-0.17%
2021/10/28	6	44.93	19.2	44.98	44.95	-13.2	28,490	-0.05%
2021/10/27	18	45.06	9.5	45.02	45.10	8.5	28,676	0.03%
2021/10/26	8	45.46	4.5	45.39	45.15	3.5	28,861	0.01%
2021/10/25	18	45.07	8	45.11	45.15	10	29,402	0.03%
2021/10/22	39	45.34	10.5	45.58	45.05	28.5	30,261	0.09%
2021/10/21	12	46.40	8	45.93	46.30	4	30,821	0.01%
2021/10/20	5	44.65	4	44.51	44.55	1	31,203	0.00%
2021/10/19	1	44.50	2.1	44.84	44.50	-1.1	31,961	0.00%
2021/10/18	9	45.55	4	45.96	45.00	5	33,279	0.02%
2021/10/15	4	44.89	0	0.00	44.90	4	34,479	0.01%
2021/10/14	0	0.00	2	44.78	44.75	-2	35,965	-0.01%
2021/10/13	0.5	44.65	1	44.65	44.60	-0.5	38,464	0.00%
2021/10/12	2	44.63	1	44.65	44.60	1	39,356	0.00%
2021/10/08	2	44.65	13	44.50	44.55	-11	40,508	-0.03%
2021/10/07	6	44.50	0	0.00	44.65	6	41,538	0.01%
2021/10/06	4	44.05	0	0.00	44.45	4	43,305	0.01%
2021/10/05	2	44.05	0	0.00	44.90	2	45,729	0.00%
2021/10/04	1	44.05	5	44.56	44.20	-4	46,599	-0.01%
2021/10/01	0	0.00	22	45.14	45.10	-22	47,959	-0.05%
2021/09/30	0	0.00	5	45.10	45.85	-5	49,915	-0.01%
2021/09/29	6	45.07	116	45.12	45.00	-110	51,403	-0.21%	大賣/鉅額交易
2021/09/28	4	45.34	10	45.05	45.00	-6	53,570	-0.01%
2021/09/27	8	45.28	4	45.81	45.30	4	57,480	0.01%
2021/09/24	4	45.80	1	46.30	45.70	3	62,167	0.00%
2021/09/23	12	46.33	14.3	45.91	45.80	-2.3	69,601	0.00%
2021/09/22	15	45.60	19.1	45.77	45.75	-4.1	76,836	-0.01%
2021/09/17	3	48.03	10	47.90	47.75	-7	80,788	-0.01%
2021/09/16	10	49.00	13	49.14	48.40	-3	82,968	0.00%
2021/09/15	15	48.44	3	48.63	48.75	12	83,489	0.01%
2021/09/14	32	49.50	0	0.00	49.30	32	84,968	0.04%
2021/09/13	12	49.88	31	50.09	50.50	-19	86,300	-0.02%
2021/09/10	9	49.30	28	48.89	48.75	-19	86,105	-0.02%
2021/09/09	23	47.56	14.5	47.99	47.90	8.5	86,148	0.01%
2021/09/08	24.1	47.67	5	47.28	47.05	19.1	86,592	0.02%
2021/09/07	10	48.63	5	49.64	48.35	5	86,871	0.01%
2021/09/06	12	49.78	33	49.63	49.20	-21	86,924	-0.02%
2021/09/03	29	49.61	13	49.66	48.85	16	87,286	0.02%
2021/09/02	14.1	49.01	0.5	48.80	48.60	13.6	87,905	0.02%
2021/09/01	15.1	50.75	12	50.95	50.20	3.1	88,583	0.00%
2021/08/31	5	50.06	13	50.43	50.60	-8	88,670	-0.01%
2021/08/30	22.1	50.50	13.6	50.85	49.95	8.6	89,428	0.01%
2021/08/27	7.1	49.16	24.1	49.41	50.20	-17	90,186	-0.02%
2021/08/26	64.2	50.58	71	50.26	49.00	-6.8	90,929	-0.01%
2021/08/25	9.2	47.66	8	48.10	48.10	1.2	92,275	0.00%
2021/08/24	11	47.17	26	47.65	48.35	-15	93,545	-0.02%
2021/08/23	8	47.62	68	47.83	47.70	-60	96,102	-0.06%
2021/08/20	29.1	46.68	25.1	46.50	46.00	4	97,374	0.00%
2021/08/19	20.1	47.42	32	47.63	46.55	-11.9	98,081	-0.01%
2021/08/18	41	46.05	46.1	46.87	48.55	-5.1	98,353	-0.01%
2021/08/17	44.1	48.42	54	48.61	47.00	-9.9	97,910	-0.01%
2021/08/16	47	51.48	31	50.98	50.40	16	97,863	0.02%
2021/08/13	41	52.45	38	52.69	52.30	3	98,613	0.00%
2021/08/12	19.1	52.77	32	52.39	53.50	-12.9	99,398	-0.01%
2021/08/11	54	52.26	47	52.35	50.90	7	100,420	0.01%
2021/08/10	13	51.54	9	51.17	50.90	4	99,818	0.00%
2021/08/09	36	51.68	42.2	52.27	51.50	-6.2	101,040	-0.01%
2021/08/06	17	51.32	46	51.87	51.00	-29	102,182	-0.03%
2021/08/05	26.1	51.27	3	51.30	50.90	23.1	103,966	0.02%
2021/08/04	46.1	52.31	5	53.20	52.20	41.1	105,230	0.04%
2021/08/03	30	53.21	2	53.35	53.50	28	108,385	0.03%
2021/08/02	17.2	53.39	130	53.55	54.10	-112.8	110,971	-0.10%	大賣/鉅額交易
2021/07/30	54	53.48	68	53.12	52.00	-14	111,955	-0.01%
2021/07/29	54	52.42	72	52.65	53.60	-18	113,192	-0.02%
2021/07/28	90	51.93	133	51.94	51.30	-43	114,079	-0.04%	大賣/
2021/07/27	70	52.36	68.2	52.42	51.60	1.8	115,128	0.00%
2021/07/26	162	53.41	53.3	53.25	52.80	108.7	116,132	0.09%	大買/鉅額交易
2021/07/23	93	54.43	56	54.53	55.20	37	116,839	0.03%
2021/07/22	129.4	55.56	99.1	55.40	53.60	30.3	116,605	0.03%	大買/
2021/07/21	129	58.73	121.2	59.53	56.50	7.9	116,067	0.01%	大買/大賣/
2021/07/20	125.1	58.95	65	59.32	58.40	60.1	115,458	0.05%	大買/
2021/07/19	117.3	60.41	139.4	60.72	60.00	-22.1	115,103	-0.02%	大買/大賣/
2021/07/16	79.1	58.50	82.1	58.51	58.30	-3	115,684	0.00%
2021/07/15	43.4	56.69	59	56.66	58.50	-15.7	116,177	-0.01%
2021/07/14	65.2	54.90	101.2	54.85	54.40	-36	116,278	-0.03%	大賣/
2021/07/13	134.3	58.78	39.1	58.72	56.30	95.2	116,504	0.08%	大買/
2021/07/12	143	59.64	338	60.01	59.60	-195	116,141	-0.17%	大買/大賣/鉅額交易
2021/07/09	78.3	57.45	98	57.66	56.90	-19.7	114,318	-0.02%
2021/07/08	73.1	57.99	89	57.83	58.00	-15.9	115,233	-0.01%
2021/07/07	226.4	57.62	83.2	57.83	57.10	143.2	114,284	0.13%	大買/鉅額交易
2021/07/06	52.3	60.33	41	60.17	59.50	11.3	113,346	0.01%
2021/07/05	204	61.15	125	61.77	60.50	79	112,774	0.07%	大買/大賣/
2021/07/02	150.2	61.24	108.5	61.91	59.90	41.7	112,517	0.04%	大買/大賣/
2021/07/01	95.5	60.29	155.1	60.05	60.30	-59.5	110,796	-0.05%	大賣/
2021/06/30	461.9	61.14	236.5	61.54	59.50	225.4	106,551	0.21%	大買/大賣/鉅額交易
2021/06/29	313.9	55.93	164.6	56.45	57.90	149.3	99,335	0.15%	大買/大賣/鉅額交易
2021/06/28	55.3	51.08	140.2	50.62	52.70	-84.9	92,252	-0.09%	大賣/
2021/06/25	90.1	48.83	47.5	48.46	47.95	42.6	88,275	0.05%
2021/06/24	31	47.50	28	46.72	46.50	3	86,098	0.00%
2021/06/23	22.5	47.22	42	48.51	45.80	-19.5	85,332	-0.02%
2021/06/22	63	47.37	42	47.28	48.00	21	83,604	0.03%
2021/06/21	10	44.19	21	43.97	43.80	-11	81,795	-0.01%
2021/06/18	19	45.62	6	45.83	45.50	13	81,400	0.02%
2021/06/17	8	46.77	9	46.34	45.95	-1	80,959	0.00%
2021/06/16	15	46.42	5	46.99	45.75	10	80,404	0.01%
2021/06/15	7	46.38	3	46.53	47.05	4	79,901	0.01%
2021/06/11	3	45.95	13	46.80	45.95	-10	79,516	-0.01%
2021/06/10	7	45.02	12	45.17	46.55	-5	79,163	-0.01%
2021/06/09	17	45.96	35	46.44	45.75	-18	78,380	-0.02%
2021/06/08	7	47.93	13	47.96	47.80	-6	77,628	-0.01%
2021/06/07	24	47.64	21.4	46.92	47.60	2.6	77,228	0.00%
2021/06/04	4	49.24	27.5	49.24	48.60	-23.5	76,205	-0.03%
2021/06/03	68	49.46	33	49.19	48.80	35	75,253	0.05%
2021/06/02	49	49.23	21	49.21	49.05	28	74,534	0.04%
2021/06/01	23	46.89	96	45.86	47.90	-73	72,757	-0.10%
2021/05/31	126	47.86	53	47.57	46.00	73	72,920	0.10%	大買/
2021/05/28	29	44.20	86	44.31	44.95	-57	70,381	-0.08%
2021/05/27	18	41.45	23	41.20	40.90	-5	69,091	-0.01%
2021/05/26	40	39.94	37	40.21	40.70	3	68,443	0.00%
2021/05/25	53	39.61	8	39.79	39.75	45	67,979	0.07%
2021/05/24	13	40.27	44	40.32	40.20	-31	67,863	-0.05%
2021/05/21	76	39.85	43.1	40.10	40.30	33	67,958	0.05%
2021/05/20	84.1	40.21	42	40.67	39.50	42.1	66,983	0.06%
2021/05/19	64	40.48	66.2	40.81	41.50	-2.2	65,721	0.00%
2021/05/18	5	37.43	6	37.42	37.75	-1	64,142	0.00%
2021/05/17	8	34.90	27	34.73	34.35	-19	63,937	-0.03%
2021/05/14	47	38.43	56	37.54	37.40	-9	62,629	-0.01%
2021/05/13	44.2	40.10	67	39.90	39.35	-22.8	60,892	-0.04%
2021/05/12	32.5	45.28	28	44.98	43.70	4.5	58,931	0.01%
2021/05/11	161	52.44	81	51.22	48.55	80	57,459	0.14%	大買/
2021/05/10	55	51.93	66.1	51.80	53.00	-11.1	54,145	-0.02%
2021/05/07	36	48.39	40	48.49	49.40	-4	51,262	-0.01%
2021/05/06	28	48.38	32.2	48.80	49.45	-4.2	49,859	-0.01%
2021/05/05	27.2	45.86	44	45.74	45.95	-16.8	48,126	-0.03%
2021/05/04	36	46.12	43	44.62	43.70	-7	46,697	-0.01%
2021/05/03	41	49.79	110	49.64	48.45	-69	45,015	-0.15%	大賣/
2021/04/29	26	48.06	21	48.77	48.00	5	43,382	0.01%
2021/04/28	14	46.70	18	46.43	46.45	-4	41,922	-0.01%
2021/04/27	37	48.50	18	48.43	47.85	19	41,642	0.05%
2021/04/26	10	47.58	14	47.81	48.70	-4	40,781	-0.01%
2021/04/23	54	46.37	15	46.64	45.70	39	39,893	0.10%
2021/04/22	128	50.83	117	49.76	48.30	11	38,942	0.03%	大買/大賣/
2021/04/21	31	45.84	71	46.79	48.00	-40	35,741	-0.11%
2021/04/20	150	45.53	99	45.14	46.50	51	34,540	0.15%	大買/
2021/04/19	75	45.30	73	45.22	46.05	2	33,267	0.01%
2021/04/16	86	41.48	70	41.78	41.90	16	31,918	0.05%
2021/04/15	33	40.40	44	40.50	40.15	-11	30,497	-0.04%
2021/04/14	33	39.94	61	40.42	39.95	-28	30,141	-0.09%
2021/04/13	21	39.66	70	40.06	39.55	-49	28,521	-0.17%
2021/04/12	76	40.46	100	40.58	40.80	-24	28,017	-0.09%
2021/04/09	24	39.07	85.1	39.15	38.50	-61.1	26,927	-0.23%
2021/04/08	106	39.28	54.1	39.55	39.35	52	26,031	0.20%	大買/
2021/04/07	56	36.61	48	36.94	37.85	8	24,214	0.03%
2021/04/06	1	34.45	22	34.40	34.45	-21	22,297	-0.09%
2021/04/01	33	31.38	9	31.43	31.35	24	22,073	0.11%
2021/03/31	41	31.29	2	31.58	31.35	39	22,107	0.18%
2021/03/30	62.5	30.61	4	31.09	31.10	58.5	21,953	0.27%
2021/03/29	113	30.53	6	30.49	30.50	107	22,022	0.49%	大買/鉅額交易
2021/03/26	11.5	29.79	0	0.00	29.80	11.5	23,036	0.05%
2021/03/25	1	29.50	5	29.51	29.65	-4	23,726	-0.02%
2021/03/24	0	0.00	43	29.60	29.40	-43	24,143	-0.18%
2021/03/23	4	29.84	42	29.82	29.90	-38	24,409	-0.16%
2021/03/22	3	29.65	15	29.65	29.70	-12	24,926	-0.05%
2021/03/19	2	29.38	30	29.37	29.35	-28	25,487	-0.11%
2021/03/18	0	0.00	2	29.75	29.75	-2	25,978	-0.01%
2021/03/17	2	29.63	3	29.20	29.70	-1	26,973	0.00%
2021/03/16	36	29.46	4	29.51	29.55	32	28,297	0.11%
2021/03/15	3	30.42	0	0.00	30.35	3	28,818	0.01%
2021/03/12	6	30.36	0	0.00	30.60	6	29,225	0.02%
2021/03/11	8	30.68	16	30.74	30.60	-8	30,507	-0.03%
2021/03/10	6	30.45	40.7	30.42	30.40	-34.7	31,505	-0.11%
2021/03/09	7	30.59	24	30.66	30.35	-17	32,527	-0.05%
2021/03/08	49	29.97	6	30.02	29.55	43	32,658	0.13%
2021/03/05	20	30.85	10.5	30.51	30.20	9.5	32,969	0.03%
2021/03/04	27	32.94	58	33.01	32.80	-31	33,058	-0.09%
2021/03/03	21	31.58	27	31.27	31.60	-6	32,025	-0.02%
2021/03/02	7.2	30.54	39	31.31	30.45	-31.8	33,205	-0.10%
2021/02/26	26.4	31.58	6	31.42	31.20	20.4	33,433	0.06%
2021/02/25	2	31.15	65.2	31.02	30.90	-63.2	33,046	-0.19%
2021/02/24	10	30.25	15	31.11	30.35	-5	33,029	-0.02%
2021/02/23	19	30.87	23.2	30.69	30.85	-4.2	32,714	-0.01%
2021/02/22	24	29.07	11	29.01	29.45	13	32,028	0.04%
2021/02/19	20	28.03	1	28.00	28.20	19	31,837	0.06%
2021/02/18	13	27.94	2	28.05	27.85	11	31,859	0.03%
2021/02/17	20	26.35	0	27.00	27.65	20	31,818	0.06%
2021/02/05	20	26.10	0	0.00	25.50	20	31,545	0.06%
2021/02/03	3	25.80	1	26.10	25.70	2	31,928	0.01%
2021/02/02	4	26.05	4	26.25	26.45	0	32,400	0.00%
2021/02/01	0	0.00	2	25.90	26.20	-2	32,775	-0.01%
2021/01/29	0	0.00	0.1	25.20	25.10	-0.1	33,013	0.00%
2021/01/28	1	25.20	0	0.00	25.40	1	33,332	0.00%
2021/01/27	0	0.00	1	25.90	25.80	-1	33,894	0.00%
2021/01/26	1	26.65	0	0.00	26.80	1	35,106	0.00%
2021/01/25	2	27.03	1	27.30	27.15	1	35,725	0.00%
2021/01/22	6	25.36	2	25.70	25.90	4	36,213	0.01%
2021/01/21	4	26.35	0	0.00	25.90	4	36,365	0.01%
2021/01/20	17	26.09	2	26.00	25.85	15	37,058	0.04%
2021/01/19	5	27.35	5	27.33	27.10	0	36,744	0.00%
2021/01/15	21.1	28.02	3	28.13	27.95	18.1	36,487	0.05%
2021/01/14	21	28.90	2.3	28.66	28.65	18.7	36,265	0.05%
2021/01/13	13	28.48	7	28.66	28.65	6	36,306	0.02%
2021/01/12	2	30.00	0	0.00	29.65	2	35,776	0.01%
2021/01/11	1	30.85	1	30.65	30.85	0	35,532	0.00%
2021/01/08	2	31.05	3.1	30.72	30.85	-1.1	35,398	0.00%
2021/01/07	1	30.65	7	30.83	30.80	-6	35,250	-0.02%
2021/01/06	6	30.05	25	31.02	29.90	-19	34,962	-0.05%
2021/01/05	4	31.11	3	31.22	30.90	1	35,339	0.00%
2021/01/04	1	31.50	34	30.75	31.00	-33	35,400	-0.09%
2020/12/31	11	30.55	3	31.07	31.30	8	35,206	0.02%
2020/12/30	23.1	31.90	5	31.57	30.95	18.1	34,896	0.05%
2020/12/29	21	30.90	13	30.85	31.00	8	34,474	0.02%
2020/12/28	2	30.35	2	30.25	30.25	0	34,001	0.00%
2020/12/25	17	30.49	8	31.02	30.65	9	33,585	0.03%
2020/12/24	6	31.43	2	31.20	31.10	4	33,198	0.01%
2020/12/23	1	31.00	3	31.32	31.25	-2	32,986	-0.01%
2020/12/22	68	31.49	13	32.13	30.85	55	32,667	0.17%
2020/12/21	13	32.38	17	32.68	32.40	-4	31,440	-0.01%
2020/12/18	4	32.00	6	31.92	31.85	-2	30,695	-0.01%
2020/12/17	1	31.66	4	31.95	32.00	-3	30,285	-0.01%
2020/12/16	19	32.03	13.3	31.72	32.00	5.7	29,947	0.02%
2020/12/15	12	31.11	3	31.67	30.95	9	29,343	0.03%
2020/12/14	14	30.64	5	31.14	30.90	9	28,754	0.03%
2020/12/11	26	31.28	24	31.85	31.35	2	28,210	0.01%
2020/12/10	24	33.26	18	33.03	32.10	6	27,234	0.02%
2020/12/09	23	32.00	37.2	31.97	32.00	-14.2	25,915	-0.05%
2020/12/08	8	31.03	3	31.15	31.10	5	25,320	0.02%
2020/12/07	36	31.59	18	31.99	31.00	18	24,861	0.07%
2020/12/04	23	30.34	31	30.27	30.60	-8	23,494	-0.03%
2020/12/03	3	28.90	9.1	29.46	29.20	-6.1	22,316	-0.03%
2020/12/02	2	27.78	4.1	28.02	27.80	-2.1	21,321	-0.01%
2020/12/01	20.5	28.38	40	28.55	27.95	-19.5	20,950	-0.09%
2020/11/30	21	27.90	104.1	27.71	28.10	-83.1	20,195	-0.41%	大賣/
2020/11/27	15	26.71	72	26.42	26.85	-57	19,182	-0.30%
2020/11/26	14.1	26.03	13	26.05	26.35	1.1	18,505	0.01%
2020/11/25	10	24.35	15	24.34	24.85	-5	16,813	-0.03%
2020/11/24	10	24.05	2	23.88	23.75	8	16,303	0.05%
2020/11/23	62	24.06	2	23.50	24.30	60	16,140	0.37%
2020/11/20	1	23.80	83	23.90	23.75	-82	15,843	-0.52%
2020/11/19	3	24.05	81	24.13	24.05	-78	15,636	-0.50%
2020/11/18	2	24.60	1	24.55	24.60	1	15,415	0.01%
2020/11/17	10.5	24.31	10	24.75	24.65	0.5	15,220	0.00%
2020/11/16	1	24.00	6	23.99	24.15	-5	15,186	-0.03%
2020/11/13	1	24.55	3	24.45	24.15	-2	15,049	-0.01%
2020/11/12	0	0.00	2	24.53	24.75	-2	14,918	-0.01%
2020/11/11	14	25.13	12	25.03	24.65	2	14,680	0.01%
2020/11/10	5	25.03	104.1	25.38	24.90	-99.1	14,494	-0.68%	大賣/
2020/11/09	5	24.38	7.1	24.71	24.85	-2.1	13,952	-0.01%
2020/11/06	78	24.44	29	24.37	24.10	49	13,465	0.36%
2020/11/05	8	24.21	21	24.05	23.85	-13	13,083	-0.10%
2020/11/04	322	24.28	214	23.83	24.50	108	12,721	0.85%	大買/大賣/鉅額交易
2020/11/03	43	23.92	80	24.05	24.10	-37	12,087	-0.31%
2020/11/02	66	23.08	29	23.07	23.15	37	10,669	0.35%
2020/10/30	13.7	22.14	19.2	22.10	21.90	-5.5	9,912	-0.06%
2020/10/29	8.2	22.99	2	22.63	22.65	6.2	9,077	0.07%
2020/10/28	9	23.12	12	22.94	22.90	-3	8,635	-0.03%
2020/10/27	2	21.50	1	20.80	21.50	1	7,762	0.01%
2020/10/26	0	0.00	6	21.16	21.05	-6	7,681	-0.08%
2020/10/23	0	0.00	6	21.15	21.00	-6	7,646	-0.08%
2020/10/22	2	20.78	3	20.85	20.65	-1	7,590	-0.01%
2020/10/21	130	21.03	1	21.15	21.30	129	7,424	1.74%	大買/鉅額交易
2020/10/20	1	20.60	10	20.50	20.35	-9	7,186	-0.13%
2020/10/19	1	20.75	0	0.00	20.80	1	7,118	0.01%
2020/10/16	0	0.00	5	21.35	21.15	-5	7,049	-0.07%
2020/10/15	1	21.55	5	21.35	21.60	-4	6,976	-0.06%
2020/10/14	3	21.98	6	22.13	22.00	-3	6,894	-0.04%
2020/10/13	16	22.42	13	22.59	22.30	3	6,791	0.04%
2020/10/12	0	0.00	2	21.83	22.00	-2	6,033	-0.03%
2020/10/06	0	0.00	1	20.10	19.90	-1	5,832	-0.02%
2020/09/29	5	19.50	0	0.00	19.50	5	6,006	0.08%
2020/09/28	1	19.05	0	0.00	19.05	1	5,984	0.02%
2020/09/24	6	19.23	0	0.00	19.10	6	6,006	0.10%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	1	20.50	0	0.00	20.20	1	5,992	0.02%
2020/09/17	11	20.75	1	20.75	20.75	10	6,786	0.15%
2020/09/15	31	20.69	0	0.00	20.50	31	7,356	0.42%
2020/09/14	7	20.70	2	21.20	20.70	5	7,588	0.07%
2020/09/11	11	21.65	2	21.70	21.40	9	7,495	0.12%
2020/09/10	0	0.00	1	22.70	22.90	-1	7,258	-0.01%
2020/09/09	1	23.00	5	22.65	22.85	-4	7,234	-0.06%
2020/09/08	6	22.50	2	22.30	22.15	4	7,240	0.06%
2020/09/07	7	22.39	12	22.64	22.45	-5	7,304	-0.07%
2020/09/04	0	0.00	1	21.60	21.65	-1	7,277	-0.01%
2020/09/02	7	21.81	6	22.10	22.40	1	7,250	0.01%
2020/08/28	0	0.00	1	21.35	21.25	-1	7,154	-0.01%
2020/08/25	1	21.70	1	21.55	21.60	0	7,170	0.00%
2020/08/24	1	21.55	1	21.35	21.45	0	7,229	0.00%
2020/08/21	1	21.25	0	0.00	21.35	1	7,316	0.01%
2020/08/19	1	20.90	1	21.05	20.85	0	7,141	0.00%
2020/08/18	1	21.55	0	0.00	21.40	1	7,074	0.01%
2020/08/14	3	21.60	0	0.00	21.60	3	7,079	0.04%
2020/08/13	22	21.85	4	21.90	21.80	18	7,062	0.25%
2020/08/12	12	22.23	0	0.00	22.10	12	7,016	0.17%
2020/08/11	2	22.85	10	22.90	22.20	-8	6,987	-0.11%
2020/08/10	10	22.40	0	0.00	22.50	10	6,916	0.14%
2020/08/07	2	22.30	4	22.25	22.25	-2	6,928	-0.03%
2020/08/05	1	23.40	0	0.00	22.70	1	6,924	0.01%
2020/08/04	0	0.00	2	22.75	22.80	-2	6,921	-0.03%
2020/07/30	0	0.00	35	23.23	23.65	-35	7,009	-0.50%
2020/07/29	5	22.65	0.2	22.65	22.50	4.8	7,039	0.07%
2020/07/28	21	22.09	0	0.00	22.00	21	7,185	0.29%
2020/07/27	11	22.96	10	23.55	22.65	1	7,211	0.01%
2020/07/24	0	0.00	2	24.10	23.80	-2	7,190	-0.03%
2020/07/23	6	24.34	0	0.00	24.25	6	7,201	0.08%
2020/07/22	0	0.00	4	24.40	24.60	-4	7,312	-0.05%
2020/07/21	1	24.55	0	0.00	24.60	1	7,340	0.01%
2020/07/20	11	24.33	0	0.00	24.55	11	7,341	0.15%
2020/07/16	1	24.95	1	24.95	25.05	0	7,371	0.00%
2020/07/15	0	0.00	1	24.95	25.05	-1	7,408	-0.01%
2020/07/14	3	25.93	0	0.00	25.80	3	7,402	0.04%
2020/07/13	1	26.20	0	0.00	26.00	1	7,330	0.01%
2020/07/10	42	26.99	0	0.00	26.70	42	7,282	0.58%
2020/07/09	11	27.60	1	26.90	27.30	10	7,226	0.14%
2020/07/08	2	26.83	0	0.00	26.80	2	7,106	0.03%
2020/07/07	5	26.90	0	0.00	26.80	5	7,175	0.07%
2020/07/03	0	0.00	2	26.60	26.85	-2	7,334	-0.03%
2020/07/02	0	0.00	1	27.05	26.95	-1	7,345	-0.01%
2020/07/01	2	27.08	1	27.05	27.10	1	7,375	0.01%
2020/06/30	13	26.67	12	27.00	27.10	1	7,451	0.01%
2020/06/29	2	25.90	2	26.35	26.35	0	7,246	0.00%
2020/06/24	1	25.95	20	25.90	26.05	-19	6,930	-0.27%
2020/06/23	24	25.24	5	25.28	25.40	19	6,650	0.29%
2020/06/22	2	25.40	2	25.75	25.25	0	6,309	0.00%
2020/06/19	1	26.55	17	26.23	26.00	-16	6,023	-0.27%
2020/06/18	1	27.00	0	0.00	26.95	1	5,733	0.02%
2020/06/15	9	27.53	0	0.00	27.15	9	5,907	0.15%
2020/06/12	2	27.18	3	27.88	27.90	-1	5,817	-0.02%
2020/06/11	10	27.92	1	27.50	27.55	9	5,802	0.16%
2020/06/10	2	27.80	0	0.00	27.65	2	5,761	0.03%
2020/06/09	0	0.00	1	27.90	27.80	-1	5,891	-0.02%
2020/06/08	5	27.35	2	27.50	27.40	3	5,930	0.05%
2020/06/05	3	27.75	0	0.00	27.70	3	5,995	0.05%
2020/06/04	8	27.74	0	0.00	27.80	8	6,053	0.13%
2020/06/03	5	27.40	0	0.00	27.40	5	6,053	0.08%
2020/06/02	1	26.85	0	0.00	26.85	1	6,039	0.02%
2020/05/28	5	27.85	9	27.84	27.45	-4	6,074	-0.07%
2020/05/26	0	0.00	10	27.10	27.30	-10	6,171	-0.16%
2020/05/22	10	27.40	0	0.00	27.00	10	6,212	0.16%
2020/05/21	1	26.80	0	0.00	26.95	1	6,149	0.02%
2020/05/15	1	25.85	0	0.00	25.55	1	6,073	0.02%
2020/05/11	1	27.60	0	0.00	27.50	1	5,945	0.02%
2020/05/07	1	27.30	0	0.00	27.35	1	5,826	0.02%
2020/05/05	1	27.30	0	0.00	27.40	1	5,752	0.02%
2020/05/04	19	26.40	21	26.95	27.50	-2	5,677	-0.04%
2020/04/30	0	0.00	1	26.65	26.65	-1	5,504	-0.02%
2020/04/29	30	26.43	1	26.45	26.30	29	5,449	0.53%
2020/04/28	2	26.45	0	0.00	26.30	2	5,407	0.04%
2020/04/27	0	0.00	15	25.77	26.40	-15	5,454	-0.27%
2020/04/24	0	0.00	1	25.20	25.40	-1	5,347	-0.02%
2020/04/23	2	25.55	2	25.20	25.20	0	5,316	0.00%
2020/04/22	0	0.00	10	24.75	25.50	-10	5,315	-0.19%
2020/04/21	11	25.72	0	0.00	25.55	11	5,316	0.21%
2020/04/20	0	0.00	30	26.25	26.25	-30	5,288	-0.57%
2020/04/17	34	25.73	15	25.82	25.50	19	5,337	0.36%
2020/04/16	14	25.70	3	25.78	25.70	11	5,325	0.21%
2020/04/15	32	25.76	40	25.96	26.15	-8	5,295	-0.15%
2020/04/14	10	25.35	15	25.52	25.55	-5	5,247	-0.10%
2020/04/10	16	25.56	10	25.70	25.40	6	5,271	0.11%
2020/04/09	36	25.05	11	25.16	25.40	25	5,270	0.47%
2020/04/07	1	24.20	0	0.00	24.10	1	5,091	0.02%
2020/03/27	1	27.10	0	0.00	26.70	1	5,279	0.02%
2020/03/25	0	0.00	10	27.60	27.20	-10	5,748	-0.17%
2020/03/24	10	26.70	0	0.00	26.70	10	5,833	0.17%
2020/03/23	0	0.00	1	25.40	25.30	-1	5,947	-0.02%
2020/03/20	12	25.53	11	25.51	25.65	1	6,001	0.02%
2020/03/18	0	0.00	1	27.45	26.85	-1	6,004	-0.02%
2020/03/16	0	0.00	16	28.10	28.05	-16	5,917	-0.27%
2020/03/13	2	28.95	1	28.85	28.40	1	5,943	0.02%
2020/03/12	1	30.00	12	29.87	30.00	-11	5,803	-0.19%
2020/03/11	2	30.50	5	30.34	30.35	-3	5,777	-0.05%
2020/03/09	0	0.00	4	29.80	29.90	-4	5,685	-0.07%
2020/03/06	0	0.00	1	29.80	30.00	-1	5,825	-0.02%
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/03/02	2	31.45	0	0.00	31.40	2	5,709	0.04%
2020/02/27	0	0.00	1	31.20	30.90	-1	5,635	-0.02%
2020/02/26	0	0.00	1	31.80	31.65	-1	5,528	-0.02%
2020/02/25	1	31.15	1	31.20	31.30	0	5,461	0.00%
2020/02/21	0	0.00	10	31.27	31.40	-10	5,495	-0.18%
2020/02/19	0	0.00	3	31.10	31.10	-3	5,482	-0.05%
2020/02/18	2	30.98	4	31.10	30.90	-2	5,541	-0.04%
2020/02/14	0	0.00	3	30.60	30.45	-3	5,730	-0.05%
2020/02/13	1	30.35	0	0.00	30.15	1	5,722	0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/11	2	29.48	1	29.55	29.60	1	5,690	0.02%
2020/02/07	35	29.25	0	0.00	29.25	35	5,679	0.62%
2020/02/03	1	29.40	0	0.00	29.35	1	5,708	0.02%
2020/01/31	3	29.93	1	30.00	30.20	2	5,755	0.03%
2020/01/30	11	29.86	7	29.97	29.80	4	5,888	0.07%
2020/01/20	4	31.10	0	0.00	31.10	4	5,774	0.07%
2020/01/17	7	31.40	0	0.00	31.45	7	5,772	0.12%
2020/01/14	1	31.85	1	31.80	31.95	0	5,804	0.00%
2020/01/13	3	31.62	0	0.00	31.95	3	5,823	0.05%
2020/01/10	2	31.15	0	0.00	31.25	2	5,934	0.03%
2020/01/08	5	30.85	0	0.00	30.50	5	5,899	0.08%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/03	11	31.66	2	31.35	31.40	9	5,842	0.15%
2020/01/02	1	32.15	3	32.20	32.10	-2	5,790	-0.03%
2019/12/31	3	32.15	4	32.10	32.05	-1	5,811	-0.02%
2019/12/30	1	32.30	5	32.25	32.30	-4	5,817	-0.07%
2019/12/26	10	31.92	2	32.25	31.80	8	5,815	0.14%
2019/12/25	3	32.43	0	0.00	32.30	3	5,873	0.05%
2019/12/24	9	32.44	5	32.23	32.60	4	5,872	0.07%
2019/12/23	1	32.60	3	32.47	32.55	-2	5,758	-0.03%
2019/12/20	2	31.60	2	31.80	31.75	0	5,649	0.00%
2019/12/19	15	31.40	1	31.25	31.55	14	5,448	0.26%
2019/12/18	17	31.35	2	31.43	31.40	15	5,345	0.28%
2019/12/17	11	30.73	1	30.60	30.70	10	5,184	0.19%
2019/12/16	1	30.95	0	0.00	30.85	1	5,103	0.02%
2019/12/13	9	30.13	6	30.40	30.45	3	4,980	0.06%
2019/12/10	1	29.25	1	29.65	29.30	0	4,850	0.00%
2019/12/09	0	0.00	6	30.82	30.75	-6	4,738	-0.13%
2019/12/06	6	30.53	0	0.00	30.70	6	4,670	0.13%
2019/12/05	0	0.00	7	29.81	29.80	-7	4,555	-0.15%
2019/12/04	2	29.15	0	0.00	29.75	2	4,502	0.04%
2019/12/03	10	29.53	5	29.72	29.90	5	4,430	0.11%
2019/11/26	1	29.75	0	0.00	29.60	1	4,207	0.02%
2019/11/14	0	0.00	1	29.05	29.50	-1	4,530	-0.02%
2019/11/13	0	0.00	2	31.10	30.85	-2	4,419	-0.05%
2019/11/11	0	0.00	1	32.75	32.70	-1	4,496	-0.02%
2019/11/08	2	32.85	0	0.00	32.95	2	4,607	0.04%
2019/11/01	0	0.00	1	33.00	33.00	-1	4,678	-0.02%
2019/10/31	0	0.00	1	32.75	32.90	-1	4,690	-0.02%
2019/10/29	2	33.10	0	0.00	33.25	2	4,613	0.04%
2019/10/28	0	0.00	2	33.65	33.60	-2	4,485	-0.04%
2019/10/23	0	0.00	3	33.88	33.90	-3	4,556	-0.07%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/21	0	0.00	5	33.72	33.60	-5	4,619	-0.11%
2019/10/17	0	0.00	5	33.90	33.95	-5	4,541	-0.11%
2019/10/15	0	0.00	4	34.11	33.85	-4	4,557	-0.09%
2019/10/14	1	33.80	3	33.45	34.00	-2	4,540	-0.04%
2019/10/09	2	33.50	0	0.00	33.20	2	4,487	0.04%
2019/10/08	14	33.70	0	0.00	33.80	14	4,454	0.31%
2019/10/07	3	33.20	0	0.00	33.30	3	4,426	0.07%
2019/10/04	0	0.00	1	32.70	32.50	-1	4,375	-0.02%
2019/10/02	2	33.40	0	0.00	33.20	2	4,308	0.05%
2019/10/01	4	33.66	2	33.25	33.10	2	4,232	0.05%
2019/09/27	0	0.00	1	35.05	34.75	-1	4,071	-0.02%
2019/09/26	3	35.32	2	35.10	35.25	1	3,985	0.03%
2019/09/25	5	36.00	1	37.20	36.00	4	3,866	0.10%
2019/09/23	7	38.37	0	0.00	38.35	7	3,681	0.19%
2019/09/20	0	0.00	1	39.25	39.00	-1	3,704	-0.03%
2019/09/19	1	39.10	0	0.00	39.05	1	3,685	0.03%
2019/09/17	0	0.00	1	40.20	39.50	-1	3,932	-0.03%
2019/09/16	0	0.00	1	39.80	39.95	-1	4,111	-0.02%
2019/09/11	0	0.00	5	38.95	38.75	-5	4,189	-0.12%
2019/09/09	5	38.60	0	0.00	38.50	5	4,329	0.12%
2019/09/06	1	38.80	0	0.00	38.80	1	4,413	0.02%
2019/09/05	1	38.80	0	0.00	38.75	1	4,448	0.02%
2019/08/29	0	0.00	0	38.20	38.15	0	4,418	0.00%
2019/08/27	4	38.18	3	38.20	38.10	1	4,431	0.02%
2019/08/23	0	0.00	1	38.20	38.15	-1	4,287	-0.02%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/19	0	0.00	1	41.70	41.40	-1	4,031	-0.02%
2019/08/15	1	42.15	0	0.00	42.05	1	4,154	0.02%
2019/08/07	0	0.00	1	45.70	45.70	-1	3,919	-0.03%
2019/08/05	0	0.00	1	45.85	45.85	-1	4,033	-0.02%
2019/07/30	1	46.00	0	0.00	46.00	1	4,175	0.02%
2019/07/29	0	0.00	1	46.75	46.50	-1	4,351	-0.02%
2019/07/24	2	46.00	0	0.00	46.00	2	4,352	0.05%
2019/07/23	0	0.00	10	47.05	46.80	-10	4,290	-0.23%
2019/07/22	0	0.00	28	47.09	46.80	-28	4,266	-0.66%
2019/07/19	0	0.00	4.3	46.25	46.30	-4.3	4,152	-0.10%
2019/07/17	0	0.00	1	45.95	45.75	-1	4,206	-0.02%
2019/07/09	0	0.00	1	45.45	45.45	-1	4,723	-0.02%
2019/07/05	2	45.13	0	0.00	45.10	2	4,909	0.04%
2019/07/03	0	0.00	2	45.15	45.20	-2	5,084	-0.04%
2019/07/02	1	45.60	0	0.00	45.45	1	5,195	0.02%
2019/07/01	3	45.40	0	0.00	45.50	3	5,207	0.06%
2019/06/27	1	46.05	2	45.95	45.95	-1	5,257	-0.02%
2019/06/25	0	0.00	7	46.72	46.75	-7	5,301	-0.13%
2019/06/21	3	46.03	6	46.40	46.40	-3	5,328	-0.06%
2019/06/20	1	45.80	0	0.00	45.80	1	5,183	0.02%
2019/06/19	0	0.00	13	46.32	45.80	-13	5,252	-0.25%
2019/06/18	0	0.00	4	45.95	46.00	-4	5,337	-0.07%
2019/06/17	1	45.90	27	45.91	45.85	-26	5,770	-0.45%
2019/06/14	2	45.55	6	45.73	45.50	-4	5,918	-0.07%
2019/06/12	1	45.20	2	45.20	44.90	-1	6,029	-0.02%
2019/06/11	3	44.48	103	44.80	45.00	-100	6,142	-1.63%	大賣/
2019/06/10	0	0.00	16	44.20	44.15	-16	6,048	-0.26%
2019/06/06	1	44.10	21	43.95	43.95	-20	6,080	-0.33%
2019/06/05	1	43.95	1	44.15	44.00	0	6,099	0.00%
2019/05/31	0	0.00	7	44.11	44.05	-7	6,207	-0.11%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/27	0	0.00	1	43.85	43.90	-1	6,417	-0.02%
2019/05/23	4	44.83	3	44.68	44.05	1	6,541	0.02%
2019/05/22	2	44.45	0	0.00	44.65	2	6,421	0.03%
2019/05/20	1	44.20	3	44.73	43.95	-2	6,497	-0.03%
2019/05/09	0	0.00	2	43.75	43.85	-2	7,167	-0.03%
2019/05/08	1	44.45	1	44.15	43.90	0	7,191	0.00%
2019/05/06	0	0.00	6	44.67	44.40	-6	7,482	-0.08%
2019/05/02	1	43.95	0	0.00	43.80	1	7,425	0.01%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/29	0	0.00	2	43.95	43.85	-2	7,515	-0.03%
2019/04/25	1	43.90	0	0.00	43.90	1	7,661	0.01%
2019/04/24	0	0.00	1	43.80	43.85	-1	7,751	-0.01%
2019/04/23	0	0.00	3	43.77	43.80	-3	7,892	-0.04%
2019/04/17	0	0.00	2	43.65	43.95	-2	8,424	-0.02%
2019/04/16	1	43.75	1	43.70	43.70	0	8,758	0.00%
2019/04/12	0	0.00	7	43.93	44.00	-7	9,087	-0.08%
2019/04/11	8	43.99	0	0.00	44.00	8	9,154	0.09%
2019/04/10	1	44.15	0	0.00	44.15	1	9,091	0.01%
2019/04/09	0	0.00	1	44.25	44.20	-1	9,093	-0.01%
2019/04/08	3	44.87	0	0.00	44.80	3	9,010	0.03%
2019/04/02	0	0.00	15	45.61	45.55	-15	9,222	-0.16%
2019/04/01	8	45.40	0	0.00	45.10	8	9,445	0.08%
2019/03/29	1	45.10	0	0.00	45.45	1	9,629	0.01%
2019/03/28	5	45.00	0	0.00	44.95	5	9,955	0.05%
2019/03/27	11	46.07	1	45.80	45.55	10	9,886	0.10%
2019/03/25	1	45.60	0	0.00	45.95	1	9,644	0.01%
2019/03/22	2	46.35	5	46.06	46.15	-3	9,617	-0.03%
2019/03/21	16	47.37	3	47.15	46.80	13	9,505	0.14%
2019/03/20	14	46.58	16	46.37	47.25	-2	9,335	-0.02%
2019/03/19	0	0.00	11	45.23	45.30	-11	8,875	-0.12%
2019/03/18	1	44.55	4	44.64	44.65	-3	8,758	-0.03%
2019/03/15	1	43.20	0	0.00	43.90	1	8,722	0.01%
2019/03/14	1	43.30	0	0.00	43.40	1	8,673	0.01%
2019/03/13	1	43.45	0	0.00	43.15	1	8,653	0.01%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/07	3	44.05	2	43.60	43.50	1	9,100	0.01%
2019/03/06	22	43.96	2	43.95	43.85	20	9,303	0.21%
2019/03/05	8	44.45	0	0.00	44.10	8	9,506	0.08%
2019/03/04	3	44.25	8	44.78	44.70	-5	9,893	-0.05%
2019/02/27	27	43.95	4	43.95	44.00	23	10,492	0.22%
2019/02/26	14	43.91	1	44.10	44.00	13	10,566	0.12%
2019/02/25	4	44.08	3	44.28	43.85	1	10,606	0.01%
2019/02/21	9	43.72	0	0.00	43.80	9	10,561	0.09%
2019/02/20	7	43.71	1	44.20	44.05	6	10,551	0.06%
2019/02/19	5	43.93	1	44.15	43.85	4	10,492	0.04%
2019/02/18	5	43.84	0	0.00	43.75	5	10,555	0.05%
2019/02/15	12	44.13	0	0.00	44.00	12	10,721	0.11%
2019/02/14	4	44.90	2	44.90	44.55	2	10,780	0.02%
2019/02/12	4	44.65	3	45.15	45.55	1	10,689	0.01%
2019/02/11	6	43.83	0	0.00	43.95	6	10,492	0.06%
2019/01/30	0	0.00	1	43.75	43.90	-1	10,399	-0.01%
2019/01/29	14	43.50	0	0.00	43.65	14	10,456	0.13%
2019/01/28	15	43.74	0	0.00	43.85	15	10,508	0.14%
2019/01/25	5	44.65	0	0.00	43.85	5	10,632	0.05%
2019/01/24	3	45.38	0	0.00	45.50	3	10,507	0.03%
2019/01/16	1	47.85	2	46.70	46.80	-1	11,832	-0.01%
2019/01/15	5	46.75	0	0.00	48.00	5	11,916	0.04%
2019/01/14	0	0.00	2.5	47.46	47.55	-2.5	12,217	-0.02%
2019/01/11	3	47.15	8	47.11	47.55	-5	12,817	-0.04%
2019/01/09	2	46.75	3.2	47.06	47.20	-1.2	13,256	-0.01%
2019/01/08	24	46.63	29	46.39	46.80	-5	13,112	-0.04%
2019/01/03	1	42.75	3	43.20	43.30	-2	12,793	-0.02%
2018/12/27	0	0.00	11	42.26	42.05	-11	13,354	-0.08%
2018/12/26	10	41.60	0	0.00	42.00	10	13,706	0.07%
2018/12/25	3	41.55	6	41.57	41.85	-3	14,400	-0.02%
2018/12/24	7	42.55	0	0.00	42.00	7	14,374	0.05%
2018/12/22	0	0.00	2	44.23	43.35	-2	14,453	-0.01%
2018/12/21	0	0.00	3	43.48	42.85	-3	14,682	-0.02%
2018/12/17	6	42.04	5	41.95	42.00	1	16,118	0.01%
2018/12/12	2	42.48	2	42.30	42.20	0	17,083	0.00%
2018/12/11	0	0.00	1	42.00	42.05	-1	17,110	-0.01%
2018/12/10	1	41.70	2	41.70	42.00	-1	17,110	-0.01%
2018/12/07	2	41.90	1	42.00	42.00	1	17,289	0.01%
2018/12/06	3	41.68	1	41.75	42.00	2	17,399	0.01%
2018/12/04	0	0.00	3	43.87	43.05	-3	17,561	-0.02%
2018/12/03	2	43.38	1	43.40	43.50	1	17,574	0.01%
2018/11/30	2	43.25	1	43.55	42.70	1	17,586	0.01%
2018/11/29	2	43.30	7	43.69	42.85	-5	17,471	-0.03%
2018/11/28	4	41.41	0	0.00	42.00	4	17,670	0.02%
2018/11/27	3	41.35	12	42.03	42.05	-9	17,497	-0.05%
2018/11/26	5	41.78	1	41.20	43.00	4	17,106	0.02%
2018/11/23	5	43.08	2	42.95	42.95	3	16,518	0.02%
2018/11/22	2	43.15	0	0.00	42.80	2	16,619	0.01%
2018/11/21	9	43.52	10	43.30	43.55	-1	16,659	-0.01%
2018/11/19	0	0.00	4	45.50	44.90	-4	16,999	-0.02%
2018/11/15	0	0.00	11	44.81	44.85	-11	17,387	-0.06%
2018/11/14	36	45.28	17	46.15	45.10	19	17,459	0.11%
2018/11/12	1	44.10	0	0.00	43.95	1	17,616	0.01%
2018/11/09	6	46.00	9	45.76	45.80	-3	17,949	-0.02%
2018/11/07	4	45.01	1	44.80	45.00	3	18,827	0.02%
2018/11/06	1	45.95	3	45.35	44.80	-2	19,151	-0.01%
2018/11/05	0	0.00	3	45.87	45.50	-3	19,218	-0.02%
2018/11/02	30	46.07	26	45.85	45.35	4	19,466	0.02%
2018/11/01	1	45.00	5	44.61	44.90	-4	19,434	-0.02%
2018/10/31	2	43.85	13	43.58	43.40	-11	19,750	-0.06%
2018/10/30	14	43.09	2	43.00	43.15	12	19,967	0.06%
2018/10/29	1	43.30	4	44.10	43.25	-3	19,877	-0.02%
2018/10/26	3	43.67	5	43.95	43.30	-2	19,683	-0.01%
2018/10/25	14	43.67	17	43.68	43.20	-3	19,475	-0.02%
2018/10/24	1	48.80	2	47.80	46.95	-1	19,131	-0.01%
2018/10/23	1	51.40	11	50.80	50.90	-10	18,589	-0.05%
2018/10/22	8	52.14	2	51.30	51.30	6	18,459	0.03%
2018/10/19	1	49.05	3	49.80	51.30	-2	18,041	-0.01%
2018/10/18	2	48.15	8	47.43	48.60	-6	17,362	-0.03%
2018/10/17	4	48.25	2	47.00	46.00	2	16,799	0.01%
2018/10/12	0	0.00	10	44.86	47.05	-10	16,635	-0.06%
2018/10/11	2	46.00	3	45.73	45.25	-1	16,853	-0.01%
2018/10/09	14	47.85	15	48.79	50.20	-1	16,566	-0.01%
2018/10/08	3	49.75	3	50.90	49.00	0	16,293	0.00%
2018/10/05	1	49.90	2	49.68	50.60	-1	16,074	-0.01%
2018/10/04	2	50.95	21	50.77	51.30	-19	15,838	-0.12%
2018/10/03	44	52.03	2	51.10	49.00	42	15,498	0.27%
2018/10/01	1	53.10	3	53.00	53.10	-2	14,804	-0.01%
2018/09/28	2	54.10	12	53.88	53.50	-10	14,574	-0.07%
2018/09/27	15	53.19	37	53.72	54.80	-22	14,303	-0.15%
2018/09/26	1	52.70	6	52.18	52.00	-5	14,006	-0.04%
2018/09/25	46	54.40	36	54.86	54.00	10	13,820	0.07%
2018/09/21	12	53.02	18	52.65	53.20	-6	13,491	-0.04%
2018/09/20	13	51.46	35	51.51	52.50	-22	13,152	-0.17%
2018/09/19	20	48.31	81	48.52	50.30	-61	12,459	-0.49%
2018/09/18	14	45.80	18	46.09	46.60	-4	11,924	-0.03%
2018/09/17	0	0.00	6	45.02	44.80	-6	11,743	-0.05%
2018/09/14	1	44.20	2	44.23	44.15	-1	11,835	-0.01%
2018/09/13	2	44.55	1	44.80	44.50	1	11,874	0.01%
2018/09/12	21	44.05	24	44.52	44.40	-3	11,834	-0.03%
2018/09/11	2	42.55	0	0.00	43.75	2	11,729	0.02%
2018/09/10	0	0.00	2	42.55	42.15	-2	11,960	-0.02%
2018/09/06	1	43.70	1	43.45	43.50	0	12,518	0.00%
2018/09/05	0	0.00	3	43.50	43.60	-3	12,709	-0.02%
2018/09/03	9	43.67	3	43.73	43.00	6	12,843	0.05%
2018/08/31	1	46.40	1	46.40	46.40	0	12,800	0.00%
2018/08/30	1	46.40	21	46.47	46.40	-20	12,881	-0.16%
2018/08/29	22	46.47	2	46.65	46.40	20	13,091	0.15%
2018/08/28	2	46.85	0	0.00	47.00	2	13,420	0.01%
2018/08/27	0	0.00	1	45.80	45.50	-1	14,187	-0.01%
2018/08/24	0	0.00	5	45.50	45.50	-5	14,879	-0.03%
2018/08/23	7	48.91	2	49.18	49.10	5	14,732	0.03%
2018/08/22	17	49.92	30	49.37	49.00	-13	14,544	-0.09%
2018/08/21	1	48.05	1	48.40	47.85	0	14,216	0.00%
2018/08/20	3	48.00	62	47.86	48.35	-59	14,206	-0.42%
2018/08/17	10	48.38	5	48.15	47.70	5	14,116	0.04%
2018/08/16	61	47.74	1	47.80	47.55	60	14,007	0.43%
2018/08/15	13	48.28	77.1	48.73	48.65	-64.1	13,820	-0.46%
2018/08/14	54	46.22	14	47.86	48.60	40	13,596	0.29%
2018/08/13	13	44.29	0	0.00	44.20	13	12,965	0.10%
2018/08/10	22	43.99	23	44.42	44.45	-1	12,769	-0.01%
2018/08/09	0	0.00	1	43.05	43.05	-1	12,528	-0.01%
2018/08/08	4	43.73	6	43.90	42.30	-2	12,499	-0.02%
2018/08/07	3	42.58	4	42.38	42.55	-1	12,519	-0.01%
2018/08/06	6	41.41	2.7	42.14	43.20	3.3	12,948	0.03%
2018/08/03	16	40.10	21	39.69	39.90	-5	12,645	-0.04%
2018/08/02	1	38.10	0	0.00	38.45	1	12,563	0.01%
2018/07/31	0	0.00	2	38.58	38.35	-2	12,712	-0.02%
2018/07/30	0	0.00	2	37.78	37.60	-2	12,875	-0.02%
2018/07/27	1	38.65	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	1	38.15	38.60	-1	13,125	-0.01%
2018/07/25	1	37.25	1	37.45	38.05	0	13,286	0.00%
2018/07/24	1	36.95	1	36.95	37.30	0	13,648	0.00%
2018/07/23	0	0.00	3	36.53	36.60	-3	13,824	-0.02%
2018/07/20	4	37.09	7	37.89	37.00	-3	14,122	-0.02%
2018/07/18	4	38.76	2	39.05	39.05	2	14,832	0.01%
2018/07/17	14	38.57	16	38.58	38.75	-2	15,220	-0.01%
2018/07/16	6	36.68	2	37.28	37.25	4	15,097	0.03%
2018/07/13	0	0.00	4	37.00	36.70	-4	15,513	-0.03%
2018/07/09	1	37.20	0	0.00	36.95	1	15,965	0.01%
2018/07/05	1	36.50	1	36.10	36.05	0	16,341	0.00%
2018/07/04	0	0.00	4	37.06	37.10	-4	16,748	-0.02%
2018/07/03	0	0.00	3	36.45	35.75	-3	17,135	-0.02%
2018/07/02	0	0.00	4	36.83	36.40	-4	17,310	-0.02%
2018/06/29	8	36.19	0	0.00	36.25	8	17,751	0.05%
2018/06/28	3	36.27	0	0.00	36.15	3	18,103	0.02%
2018/06/27	2	37.10	1	37.15	37.10	1	18,199	0.01%
2018/06/26	3	36.03	1	36.90	36.65	2	18,140	0.01%
2018/06/25	2	36.95	10	36.00	36.50	-8	18,113	-0.04%
2018/06/22	4	38.15	0	0.00	37.60	4	18,084	0.02%
2018/06/21	4	38.88	2	38.80	38.80	2	18,300	0.01%
2018/06/20	1	38.90	1	38.95	38.60	0	18,450	0.00%
2018/06/19	19	40.14	21	40.99	39.75	-2	18,457	-0.01%
2018/06/15	1	40.00	1	39.90	40.00	0	18,233	0.00%
2018/06/14	9	39.74	11	39.77	38.20	-2	17,948	-0.01%
2018/06/13	1	38.85	2	38.00	38.90	-1	17,594	-0.01%
2018/06/12	6	36.90	5	37.18	37.65	1	17,398	0.01%
2018/06/11	7	37.02	1	37.05	36.85	6	17,491	0.03%
2018/06/08	5	38.76	11	39.15	37.95	-6	17,661	-0.03%
2018/06/07	0	0.00	1	38.65	37.85	-1	17,384	-0.01%
2018/06/06	7	37.94	6	38.22	38.00	1	17,431	0.01%
2018/06/05	13	37.24	5	37.79	37.50	8	17,499	0.05%
2018/06/04	9	37.54	63	37.50	37.60	-54	17,321	-0.31%
2018/06/01	12	35.20	13	34.27	35.70	-1	16,652	-0.01%
2018/05/31	3	32.70	0	0.00	32.50	3	16,198	0.02%
2018/05/30	3	32.35	0	0.00	32.30	3	16,880	0.02%
2018/05/28	0	0.00	1	31.95	31.90	-1	18,877	-0.01%
2018/05/25	2	32.28	0	0.00	32.10	2	18,965	0.01%
2018/05/24	4	32.56	0	0.00	32.60	4	19,129	0.02%
2018/05/23	6	32.50	1	32.50	32.55	5	19,353	0.03%
2018/05/21	3	33.60	0	0.00	33.50	3	19,442	0.02%
2018/05/18	3	34.00	0	0.00	33.60	3	19,370	0.02%
2018/05/17	0	0.00	3	34.30	33.85	-3	19,265	-0.02%
2018/05/16	4	33.71	0	0.00	33.80	4	19,165	0.02%
2018/05/15	6	34.02	6	34.70	34.00	0	19,094	0.00%
2018/05/14	16	34.20	5	33.68	33.35	11	18,926	0.06%
2018/05/11	1	34.25	10	34.56	34.80	-9	18,371	-0.05%
2018/05/10	1	34.40	1	34.60	34.10	0	18,209	0.00%
2018/05/09	0	0.00	6	33.54	33.90	-6	18,001	-0.03%
2018/05/08	17	33.40	14	33.36	33.50	3	17,997	0.02%
2018/05/07	8	33.39	17	32.86	33.25	-9	17,972	-0.05%
2018/05/04	2	32.35	4	32.24	32.25	-2	17,775	-0.01%
2018/05/03	2	33.00	5	32.99	32.75	-3	17,692	-0.02%
2018/05/02	8	33.90	6	33.73	33.80	2	17,796	0.01%
2018/04/30	19	33.99	23	34.18	34.00	-4	17,715	-0.02%
2018/04/27	5	31.92	6	32.20	32.80	-1	17,368	-0.01%
2018/04/26	6	32.34	8	32.13	31.75	-2	17,300	-0.01%
2018/04/25	6	31.42	7	31.60	32.40	-1	17,058	-0.01%
2018/04/24	11	32.23	4	32.44	31.35	7	16,798	0.04%
2018/04/23	17	34.46	7	34.66	34.75	10	16,371	0.06%
2018/04/20	0	0.00	1	33.30	32.70	-1	15,968	-0.01%
2018/04/19	2	32.93	5	33.42	33.20	-3	15,831	-0.02%
2018/04/18	1	30.80	1	30.60	30.85	0	15,481	0.00%
2018/04/17	1	31.05	1	30.55	30.05	0	15,607	0.00%
2018/04/12	10	31.53	5	31.75	31.75	5	16,733	0.03%
2018/04/11	8	31.63	4	32.14	32.40	4	17,304	0.02%
2018/04/10	20	32.06	5	32.22	31.60	15	17,095	0.09%
2018/04/09	12	31.81	11	31.68	32.50	1	16,695	0.01%
2018/04/03	35	30.26	25	31.00	30.45	10	16,402	0.06%
2018/04/02	32	30.38	7	31.19	30.65	25	16,248	0.15%
2018/03/31	2	30.13	3	30.60	29.70	-1	15,958	-0.01%
2018/03/23	160	28.27	0	0.00	28.25	160	15,275	1.05%	大買/鉅額交易
2018/03/21	0	0.00	7	28.89	28.50	-7	14,990	-0.05%
2018/03/20	2	28.83	0	0.00	28.60	2	14,864	0.01%
2018/03/16	0	0.00	2	29.25	28.90	-2	14,564	-0.01%
2018/03/14	0	0.00	6	29.10	29.75	-6	14,263	-0.04%
2018/03/13	0	0.00	6	28.35	28.45	-6	13,827	-0.04%
2018/03/09	0	0.00	2	27.50	27.50	-2	13,492	-0.01%
2018/03/08	10	28.58	0	0.00	28.60	10	13,144	0.08%
2018/03/07	1	29.30	4	28.78	27.95	-3	12,914	-0.02%
2018/03/06	3	28.65	2	28.75	28.80	1	12,618	0.01%
2018/03/05	11	30.19	5	30.20	29.40	6	12,248	0.05%
2018/03/02	14	28.28	12.1	27.90	28.80	1.9	11,497	0.02%
2018/03/01	1	27.70	0	0.00	27.70	1	10,438	0.01%
2018/02/27	0	0.00	1	25.70	25.20	-1	9,336	-0.01%
2018/02/26	1	25.80	8.3	25.62	25.35	-7.3	9,170	-0.08%
2018/02/23	5	25.37	12	25.52	25.00	-7	8,916	-0.08%
2018/02/22	0	0.00	4	25.00	24.50	-4	8,601	-0.05%
2018/02/21	1	24.40	5	24.15	24.50	-4	8,393	-0.05%
2018/02/05	3	22.95	10	22.70	23.05	-7	7,867	-0.09%
2018/02/01	0	0.00	1	23.90	23.75	-1	7,852	-0.01%
2018/01/31	5	23.20	5	24.00	24.40	0	7,812	0.00%
2018/01/30	5	24.10	5	23.55	23.65	0	7,702	0.00%
2018/01/29	10	24.25	0	0.00	24.35	10	7,678	0.13%
2018/01/26	2	24.50	1	24.35	24.20	1	7,752	0.01%
2018/01/25	1	24.60	0	0.00	24.60	1	8,332	0.01%
2018/01/24	0	0.00	1	23.25	24.00	-1	8,182	-0.01%
2018/01/23	0	0.00	8	23.75	22.85	-8	8,008	-0.10%
2018/01/19	21	24.25	17	24.08	24.35	4	7,803	0.05%
2018/01/18	18	24.26	1	24.05	23.85	17	7,725	0.22%
2018/01/17	0	0.00	2	24.15	24.00	-2	7,678	-0.03%
2018/01/16	0	0.00	1	24.80	24.75	-1	7,543	-0.01%
2018/01/15	5	24.55	3	24.73	24.90	2	7,515	0.03%
2018/01/12	2	24.90	2	24.93	24.90	0	7,532	0.00%
2018/01/11	22	25.65	1	25.75	25.20	21	7,472	0.28%
2018/01/10	8	25.60	55	25.29	25.30	-47	7,221	-0.65%
2018/01/09	61	24.91	22	25.45	24.80	39	6,780	0.58%
2018/01/08	17	25.14	7.3	24.92	24.85	9.7	6,332	0.15%
2018/01/05	2	23.25	0	0.00	23.50	2	5,586	0.04%
2018/01/02	0	0.00	1	22.30	22.00	-1	4,589	-0.02%

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

元大-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

元大-土城學府 券商分點個股進出 元大-土城學府 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析