大成鋼 (2027)-元大-古亭券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
37.70
漲跌
▼0.10
漲幅
-0.26%
成交量
16,886張
產業
上市鋼鐵類股
1796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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.3	37.66	3.3	37.93	37.70	3	6,156	0.05%
2024/04/18	1	38.20	21.6	38.15	37.80	-20.6	5,910	-0.35%
2024/04/17	0	0.00	0.5	36.95	36.95	-0.5	5,460	-0.01%
2024/04/16	2	36.60	9	36.74	36.70	-7	5,459	-0.13%
2024/04/15	0	0.00	10.2	37.07	36.70	-10.2	5,378	-0.19%
2024/04/12	1	36.45	1	36.60	36.50	0	5,281	0.00%
2024/04/11	5	36.76	0	0.00	36.65	5	5,268	0.09%
2024/04/10	0.3	37.08	0	0.00	37.00	0.3	5,292	0.01%
2024/04/09	1	37.50	21.7	36.84	37.50	-20.7	5,222	-0.40%
2024/04/08	0	0.00	1	36.55	36.60	-1	5,021	-0.02%
2024/04/03	5	36.30	0	0.00	36.10	5	5,001	0.10%
2024/04/02	1	36.00	0	0.00	36.10	1	4,885	0.02%
2024/04/01	2	36.50	0	0.00	36.40	2	4,908	0.04%
2024/03/29	1	36.85	1	36.80	36.50	0	4,878	0.00%
2024/03/28	0	0.00	2.3	37.10	37.10	-2.3	4,763	-0.05%
2024/03/27	1	36.35	0	0.00	36.65	1	4,780	0.02%
2024/03/26	5.3	36.40	0.2	36.60	36.45	5.1	4,921	0.10%
2024/03/25	2	36.70	3	36.57	36.70	-1	5,151	-0.02%
2024/03/22	3.2	37.15	3	37.33	37.10	0.2	5,369	0.00%
2024/03/19	0	0.00	7.4	36.51	36.30	-7.4	6,232	-0.12%
2024/03/18	1	35.85	0	0.00	35.90	1	6,169	0.02%
2024/03/13	8.1	35.83	0	0.00	35.70	8.1	6,124	0.13%
2024/03/12	1	36.15	1	36.00	36.20	0	6,083	0.00%
2024/03/11	0.2	35.50	1	35.40	35.60	-0.8	6,087	-0.01%
2024/03/08	11.8	35.69	2.6	35.60	35.45	9.1	6,111	0.15%
2024/03/07	1.1	35.70	3	35.80	35.85	-2	6,149	-0.03%
2024/03/06	1	36.00	0	0.00	36.05	1	6,233	0.02%
2024/03/05	2	35.90	0	0.00	36.00	2	6,241	0.03%
2024/03/04	0.1	36.00	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	1	36.00	0	36.05	36.05	1	6,279	0.02%
2024/02/29	0.3	35.99	0	0.00	35.90	0.3	6,305	0.01%
2024/02/27	2	35.93	0	0.00	35.80	2	6,304	0.03%
2024/02/26	0	0.00	0.2	36.25	36.15	-0.2	6,298	0.00%
2024/02/23	0.3	36.40	0	0.00	36.20	0.3	6,355	0.00%
2024/02/21	1	36.30	0	0.00	36.30	1	6,463	0.02%
2024/02/16	10	36.19	3	36.30	36.30	7	6,801	0.10%
2024/02/15	6	35.98	2	36.10	36.20	4	6,797	0.06%
2024/02/05	4	36.41	0	0.00	36.35	4	6,770	0.06%
2024/02/02	4	36.75	3	36.80	36.80	1	6,742	0.01%
2024/02/01	5	36.95	0	0.00	37.00	5	6,764	0.07%
2024/01/30	3	37.05	0	0.00	36.95	3	6,760	0.04%
2024/01/29	1	37.25	0	0.00	37.40	1	6,774	0.01%
2024/01/26	0	0.00	0	37.20	37.30	0	6,815	0.00%
2024/01/25	1	37.10	0	0.00	37.20	1	6,835	0.01%
2024/01/23	0.1	36.90	3	37.10	37.00	-2.9	6,875	-0.04%
2024/01/19	0	0.00	2	36.40	36.60	-2	6,889	-0.03%
2024/01/18	1	36.50	0	0.00	36.60	1	6,886	0.01%
2024/01/17	1	36.50	2	36.80	36.50	-1	6,886	-0.01%
2024/01/16	11	37.10	4	37.20	37.05	7	6,790	0.10%
2024/01/15	0	0.00	3	37.35	37.40	-3	6,745	-0.04%
2024/01/12	2.4	37.51	0.1	37.50	37.50	2.3	6,772	0.03%
2024/01/11	0	0.00	15	37.38	37.40	-15	6,788	-0.22%
2024/01/10	3	37.45	20	37.51	37.50	-17	6,933	-0.25%
2024/01/09	5	38.62	4	38.35	38.30	1	6,862	0.01%
2024/01/08	1	39.05	0	0.00	38.95	1	6,838	0.01%
2024/01/05	0.6	38.95	3	38.98	39.00	-2.4	6,857	-0.04%
2024/01/04	7	39.18	6	39.00	39.10	1	6,870	0.01%
2024/01/03	0	0.00	27	39.31	39.25	-27	6,890	-0.39%
2023/12/29	2	39.35	0	0.00	39.60	2	6,809	0.03%
2023/12/28	0.8	39.50	2	39.20	39.50	-1.2	6,803	-0.02%
2023/12/27	2	39.15	6	39.36	39.35	-4	6,814	-0.06%
2023/12/26	3	39.47	6	39.55	39.50	-3	6,754	-0.04%
2023/12/25	10.4	39.85	0	0.00	39.45	10.4	6,760	0.15%
2023/12/22	13.5	39.26	0	0.00	39.20	13.5	6,693	0.20%
2023/12/21	8.5	39.42	0	0.00	39.35	8.5	6,577	0.13%
2023/12/20	2	39.80	9.2	39.77	39.70	-7.2	6,433	-0.11%
2023/12/19	21.1	39.66	14	38.85	39.70	7.1	6,198	0.11%
2023/12/18	10	39.89	14	40.11	39.75	-4	5,956	-0.07%
2023/12/15	39.1	39.92	151.3	39.98	39.55	-112.2	5,561	-2.02%	大賣/鉅額交易
2023/12/13	0	0.00	10.4	38.09	38.00	-10.4	5,071	-0.21%
2023/12/12	2	38.45	7	38.40	38.35	-5	5,345	-0.09%
2023/12/08	7	38.50	0	0.00	38.40	7	5,310	0.13%
2023/12/06	1	39.15	1	39.20	39.15	0	5,176	0.00%
2023/12/05	0	0.00	20	38.90	38.95	-20	5,154	-0.39%
2023/12/04	3	39.25	1.5	39.17	39.25	1.5	5,231	0.03%
2023/12/01	4	38.93	5	39.06	38.85	-1	5,216	-0.02%
2023/11/30	2	38.28	5	38.23	38.65	-3	5,124	-0.06%
2023/11/29	3	38.43	3	38.55	38.50	0	5,235	0.00%
2023/11/28	3	38.67	3.4	38.59	38.65	-0.4	5,256	-0.01%
2023/11/27	0	0.00	4	38.10	38.10	-4	5,263	-0.08%
2023/11/22	6	38.56	0.2	38.50	38.60	5.8	5,234	0.11%
2023/11/21	7	38.37	5.9	38.53	38.50	1.2	5,185	0.02%
2023/11/20	1	38.30	4	38.04	38.05	-3	5,091	-0.06%
2023/11/17	7.8	38.21	0	0.00	38.10	7.8	5,070	0.15%
2023/11/16	13	38.06	12	38.05	38.15	1	5,020	0.02%
2023/11/15	0	0.00	4	36.98	37.05	-4	4,845	-0.08%
2023/11/14	1	36.50	0	0.00	36.50	1	4,922	0.02%
2023/11/13	3.3	36.80	0	0.00	36.60	3.3	4,976	0.07%
2023/11/10	0.1	37.10	0	0.00	37.00	0.1	5,138	0.00%
2023/11/09	3	37.50	1.4	37.46	37.30	1.6	5,274	0.03%
2023/11/08	1	37.25	0	0.00	37.20	1	5,457	0.02%
2023/11/07	1.1	37.14	0	0.00	37.30	1.1	5,589	0.02%
2023/11/06	0.2	37.25	0	0.00	37.15	0.2	5,629	0.00%
2023/11/02	0	0.00	10	36.90	36.95	-10	5,721	-0.17%
2023/11/01	0.1	36.70	0	0.00	36.65	0.1	5,768	0.00%
2023/10/31	0	0.00	1	37.00	37.05	-1	5,851	-0.02%
2023/10/27	0	0.00	6	36.60	36.70	-6	6,120	-0.10%
2023/10/25	0	0.00	1	36.70	36.90	-1	7,181	-0.01%
2023/10/24	1	36.45	0	0.00	36.45	1	7,838	0.01%
2023/10/20	0.1	36.35	0	0.00	36.15	0.1	8,419	0.00%
2023/10/19	1	36.70	0	0.00	36.80	1	8,595	0.01%
2023/10/18	0.2	37.10	0	37.05	36.65	0.1	8,901	0.00%
2023/10/13	5	37.40	0	0.00	37.50	5	9,418	0.05%
2023/10/11	0	0.00	11.6	37.36	37.35	-11.6	9,524	-0.12%
2023/10/06	0.1	36.60	20	36.50	36.75	-20	9,518	-0.21%
2023/10/05	5	36.80	0	0.00	36.65	5	9,569	0.05%
2023/10/04	0.2	36.25	0	0.00	36.45	0.2	9,591	0.00%
2023/10/03	3.1	36.25	0.4	36.35	36.15	2.7	9,588	0.03%
2023/09/28	2	36.80	0	0.00	36.85	2	9,642	0.02%
2023/09/27	3	36.97	0	0.00	36.95	3	9,641	0.03%
2023/09/26	4.1	37.45	0.5	37.70	37.45	3.6	9,665	0.04%
2023/09/22	1	37.90	0.7	37.90	38.15	0.3	9,667	0.00%
2023/09/21	4	37.95	0	0.00	37.95	4	9,652	0.04%
2023/09/19	3	38.48	3	38.40	38.40	0	9,625	0.00%
2023/09/18	11	38.88	6	38.89	38.70	5	9,616	0.05%
2023/09/15	2.4	37.30	1	37.25	38.50	1.4	9,394	0.01%
2023/09/14	3	36.65	1	36.55	36.75	2	9,158	0.02%
2023/09/11	0.1	36.10	0	0.00	36.05	0.1	9,635	0.00%
2023/09/07	6.9	35.83	0.2	36.00	35.75	6.7	9,781	0.07%
2023/09/06	4.1	36.60	2	36.90	36.45	2.1	9,722	0.02%
2023/09/05	1.1	37.05	0	0.00	37.25	1.1	9,727	0.01%
2023/09/04	2.1	36.72	1.4	36.91	37.20	0.7	9,828	0.01%
2023/09/01	3	36.30	0	0.00	36.50	3	9,728	0.03%
2023/08/31	10.1	36.40	0	0.00	36.30	10.1	9,783	0.10%
2023/08/30	0	0.00	6	36.12	36.25	-6	10,015	-0.06%
2023/08/29	2.1	35.63	0	0.00	35.75	2.1	10,067	0.02%
2023/08/28	10	35.90	0	0.00	35.90	10	10,061	0.10%
2023/08/25	6	35.98	0	0.00	35.90	6	10,129	0.06%
2023/08/24	0	36.00	0	0.00	35.95	0	10,120	0.00%
2023/08/23	0	0.00	2.1	35.95	35.95	-2.1	10,120	-0.02%
2023/08/22	1	35.90	0.4	36.00	35.90	0.7	10,143	0.01%
2023/08/21	10.1	36.37	0	0.00	36.30	10.1	10,124	0.10%
2023/08/18	2.3	37.22	10	37.00	37.00	-7.8	10,110	-0.08%
2023/08/17	0	0.00	1	35.70	36.45	-1	10,050	-0.01%
2023/08/16	19.6	35.98	0	0.00	36.30	19.6	10,040	0.20%
2023/08/15	3	37.12	0	0.00	37.00	3	9,926	0.03%
2023/08/14	8.6	37.82	1	37.75	37.75	7.6	9,799	0.08%
2023/08/11	5.1	39.09	0.3	39.30	39.45	4.7	9,620	0.05%
2023/08/10	1.3	39.67	2	39.55	39.80	-0.7	9,544	-0.01%
2023/08/09	5	39.91	3.2	39.94	40.05	1.8	9,515	0.02%
2023/08/08	1	40.10	0	0.00	40.40	1	9,482	0.01%
2023/08/07	5	40.00	0	0.00	40.50	5	9,485	0.05%
2023/08/04	2	40.00	6	39.95	40.45	-4	9,448	-0.04%
2023/08/02	1	40.10	2	40.20	40.15	-1	9,483	-0.01%
2023/07/31	3.1	39.28	0	0.00	39.50	3.1	9,346	0.03%
2023/07/28	20.1	39.95	3	39.97	39.95	17.1	9,096	0.19%
2023/07/27	5.3	49.32	42.1	49.22	49.90	-36.8	8,302	-0.44%
2023/07/26	11	48.97	57.2	48.89	48.90	-46.2	7,702	-0.60%
2023/07/25	4	48.98	6.1	48.93	48.95	-2.1	7,395	-0.03%
2023/07/24	3	48.42	1.3	48.69	48.80	1.7	7,187	0.02%
2023/07/21	16.2	49.05	1	49.25	48.70	15.2	7,075	0.21%
2023/07/20	13.2	49.29	33	49.49	49.45	-19.9	6,883	-0.29%
2023/07/19	3	47.68	0	0.00	47.80	3	6,469	0.05%
2023/07/18	12	47.53	0.1	47.65	47.95	11.9	6,483	0.18%
2023/07/17	52.1	47.91	0	0.00	48.00	52.1	6,400	0.81%
2023/07/14	8.2	47.81	3	47.88	47.75	5.2	6,419	0.08%
2023/07/13	18.1	47.41	0	0.00	47.45	18.1	6,444	0.28%
2023/07/11	0	0.00	2	47.05	47.20	-2	6,483	-0.03%
2023/07/10	4	47.21	0.1	47.50	47.10	4	6,561	0.06%
2023/07/07	0.1	47.18	0.6	47.05	47.15	-0.5	6,701	-0.01%
2023/07/06	9	47.56	0	0.00	47.50	9	6,724	0.13%
2023/07/05	2.1	48.10	0	0.00	48.05	2.1	6,681	0.03%
2023/07/04	12.1	48.10	0	0.00	48.20	12.1	6,685	0.18%
2023/07/03	1.1	47.68	0	0.00	47.95	1.1	6,792	0.02%
2023/06/29	0	0.00	0.2	47.35	47.35	-0.2	6,857	0.00%
2023/06/28	1	47.45	8.2	47.42	47.55	-7.2	6,852	-0.11%
2023/06/27	0.1	47.95	0	0.00	47.45	0.1	6,872	0.00%
2023/06/26	2	47.25	2	47.50	47.60	0	6,845	0.00%
2023/06/21	10.1	47.30	0.1	47.30	47.30	10	6,845	0.15%
2023/06/20	2.2	47.28	5	47.43	47.50	-2.9	6,847	-0.04%
2023/06/19	4	48.10	4	48.05	47.90	0	6,836	0.00%
2023/06/16	0.3	48.32	4.1	48.55	48.35	-3.8	6,840	-0.06%
2023/06/15	7.2	47.76	3	47.90	47.95	4.1	6,728	0.06%
2023/06/13	3.1	46.40	0.1	46.60	46.40	3	6,970	0.04%
2023/06/12	0.1	46.90	12	46.97	46.95	-12	7,263	-0.16%
2023/06/09	0.1	46.95	1	47.34	47.40	-0.9	8,323	-0.01%
2023/06/08	1.2	47.33	12.6	47.29	47.25	-11.4	8,588	-0.13%
2023/06/07	2.2	46.95	3	46.98	47.00	-0.9	8,554	-0.01%
2023/06/06	0	46.83	5	46.95	46.90	-5	8,634	-0.06%
2023/06/05	2.1	46.28	3	47.03	46.90	-0.9	8,690	-0.01%
2023/06/02	1	45.55	9.1	45.69	45.70	-8.1	8,633	-0.09%
2023/06/01	0.1	45.45	0	0.00	45.45	0.1	8,797	0.00%
2023/05/26	0.2	45.05	0	0.00	44.95	0.2	8,870	0.00%
2023/05/25	0.3	45.35	73	45.25	45.20	-72.7	8,903	-0.82%
2023/05/24	0	45.30	1	45.50	45.60	-1	8,931	-0.01%
2023/05/23	1.5	45.57	1	45.70	45.40	0.5	8,963	0.01%
2023/05/22	1	45.50	1	45.50	45.50	0	8,960	0.00%
2023/05/18	0.1	44.80	0	0.00	44.85	0.1	8,996	0.00%
2023/05/17	0.2	44.68	0	0.00	44.70	0.2	9,283	0.00%
2023/05/12	1	44.15	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.15	0	0.00	44.35	1	9,425	0.01%
2023/05/09	2	44.73	1	44.45	44.45	1	9,511	0.01%
2023/05/08	12	45.50	12.1	45.56	45.45	-0.1	9,438	0.00%
2023/05/05	0.1	45.00	0	0.00	45.00	0.1	9,411	0.00%
2023/05/04	1	44.70	0.1	44.80	44.70	1	9,540	0.01%
2023/05/03	4	44.56	0	0.00	44.55	4	9,806	0.04%
2023/05/02	0	0.00	14.1	44.71	44.85	-14.1	9,999	-0.14%
2023/04/28	0	0.00	8	44.35	44.45	-8	10,123	-0.08%
2023/04/26	2.1	43.00	0	0.00	43.25	2.1	10,176	0.02%
2023/04/25	13.3	43.99	0	44.00	43.40	13.3	10,141	0.13%
2023/04/24	0.1	44.30	0	44.35	44.05	0.1	10,117	0.00%
2023/04/21	8.1	44.50	5	44.45	44.20	3.1	10,201	0.03%
2023/04/20	0.1	45.00	0	0.00	44.85	0.1	10,184	0.00%
2023/04/19	1	45.00	0	0.00	45.05	1	10,215	0.01%
2023/04/18	1	45.20	1	45.60	45.35	0	10,145	0.00%
2023/04/17	1	45.75	0	0.00	45.70	1	10,104	0.01%
2023/04/14	2.3	45.32	0	0.00	45.35	2.3	10,046	0.02%
2023/04/13	2	45.50	1	45.51	45.45	1	10,047	0.01%
2023/04/12	1	45.45	3	45.30	45.30	-2	10,044	-0.02%
2023/04/10	2	44.85	1	44.90	44.90	1	9,940	0.01%
2023/04/07	2	44.90	0.7	44.95	44.85	1.3	9,949	0.01%
2023/04/06	2.2	44.91	0	0.00	44.85	2.2	10,057	0.02%
2023/03/31	3.1	45.68	1	45.65	45.50	2.1	10,114	0.02%
2023/03/30	1.1	45.40	0	0.00	45.60	1.1	10,624	0.01%
2023/03/29	0.1	45.50	1	45.40	45.40	-0.9	11,252	-0.01%
2023/03/27	1.1	45.50	0	0.00	45.50	1.1	12,350	0.01%
2023/03/24	2	45.28	2	45.15	45.15	0	12,834	0.00%
2023/03/23	0	0.00	6	45.25	45.25	-6	13,167	-0.05%
2023/03/22	0	0.00	2	45.50	45.50	-2	13,439	-0.01%
2023/03/20	0	0.00	12	45.29	45.20	-12	14,144	-0.08%
2023/03/16	30	44.99	3	44.43	44.50	27	14,219	0.19%
2023/03/15	10.1	46.01	6	46.16	45.80	4.1	14,140	0.03%
2023/03/14	15.1	46.94	23.1	47.12	46.55	-8	14,124	-0.06%
2023/03/13	111	45.20	3.4	45.07	45.35	107.6	13,791	0.78%	大買/鉅額交易
2023/03/10	0	0.00	15	44.41	44.40	-15	13,477	-0.11%
2023/03/09	0	0.00	3	44.80	44.70	-3	13,485	-0.02%
2023/03/08	0	0.00	47	45.05	45.10	-47	13,415	-0.35%
2023/03/07	0	44.75	5.1	45.02	45.00	-5.1	13,319	-0.04%
2023/03/06	2	44.35	14	44.22	44.50	-12	13,125	-0.09%
2023/03/03	1	43.40	0.1	43.60	43.60	0.9	12,992	0.01%
2023/03/02	5	43.00	1	43.30	43.40	4	13,007	0.03%
2023/03/01	1	43.10	2.5	43.43	43.10	-1.5	13,041	-0.01%
2023/02/24	0	0.00	0.1	43.55	43.50	-0.1	13,046	0.00%
2023/02/23	0	0.00	1	43.50	43.60	-1	13,118	-0.01%
2023/02/22	7	43.21	1	43.10	43.20	6	13,291	0.05%
2023/02/21	13	43.35	1	43.30	43.45	12	13,412	0.09%
2023/02/20	1	43.30	44.1	43.12	43.50	-43.1	13,750	-0.31%
2023/02/17	3	42.70	46	42.78	42.80	-43	14,206	-0.30%
2023/02/16	0	0.00	24	43.15	43.10	-24	14,818	-0.16%
2023/02/15	25.1	43.29	436	43.14	42.90	-410.9	14,935	-2.75%	大賣/鉅額交易
2023/02/14	20	43.99	2	43.90	43.95	18	14,645	0.12%
2023/02/13	4	43.80	0	0.00	44.15	4	14,664	0.03%
2023/02/10	3.1	44.00	0	0.00	43.80	3.1	14,750	0.02%
2023/02/09	2	44.40	0.1	44.40	44.40	1.9	14,925	0.01%
2023/02/07	14	44.23	2	44.20	44.35	12	14,906	0.08%
2023/02/03	2	44.20	2	44.45	44.20	0	14,902	0.00%
2023/02/02	3	44.43	1.1	44.55	44.95	1.9	14,847	0.01%
2023/02/01	216	45.06	3	44.60	44.90	213	14,751	1.44%	大買/鉅額交易
2023/01/31	62	44.60	2	44.80	44.80	60	14,533	0.41%
2023/01/30	172	44.22	2	44.05	44.30	170	14,397	1.18%	大買/鉅額交易
2023/01/17	0	43.20	17.1	43.36	43.50	-17.1	14,281	-0.12%
2023/01/16	0	0.00	1	43.10	43.00	-1	14,298	-0.01%
2023/01/12	0.1	43.23	2	43.45	43.40	-1.9	14,410	-0.01%
2023/01/11	0	0.00	1	43.35	43.20	-1	14,393	-0.01%
2023/01/10	4	43.00	1	43.20	42.90	3	14,346	0.02%
2023/01/09	2	42.25	20	42.71	42.75	-18	14,339	-0.13%
2023/01/06	2	42.30	1	42.30	42.30	1	14,457	0.01%
2023/01/05	2	42.25	1	42.60	42.25	1	14,714	0.01%
2023/01/04	1	42.60	1.4	42.53	42.70	-0.4	14,726	0.00%
2023/01/03	5	42.05	7.3	42.48	42.60	-2.3	14,803	-0.02%
2022/12/30	8	42.10	36	42.13	42.40	-28	14,786	-0.19%
2022/12/29	24	41.34	0	0.00	41.35	24	14,795	0.16%
2022/12/28	1	41.65	4	42.41	41.65	-3	14,922	-0.02%
2022/12/23	25	42.93	3.1	43.26	43.15	21.9	15,177	0.14%
2022/12/22	4	42.85	17	43.66	44.00	-13	15,033	-0.09%
2022/12/21	9	42.67	207.2	42.81	43.00	-198.2	14,606	-1.36%	大賣/鉅額交易
2022/12/20	83.1	41.35	2.3	41.82	41.50	80.8	14,020	0.58%
2022/12/19	178	42.21	4	41.98	42.00	174	13,648	1.27%	大買/鉅額交易
2022/12/16	5.2	43.87	0	0.00	43.55	5.2	13,086	0.04%
2022/12/15	5	44.97	48	44.95	44.75	-43	12,606	-0.34%
2022/12/14	10.1	44.14	12	44.10	44.20	-1.9	12,315	-0.02%
2022/12/13	6	44.24	19	43.84	43.60	-13	12,024	-0.11%
2022/12/12	12.1	42.53	4.2	41.69	42.45	7.9	11,484	0.07%
2022/12/09	58.1	43.38	4.1	43.27	43.15	54	11,255	0.48%
2022/12/08	1	42.80	6	43.13	43.20	-5	11,166	-0.04%
2022/12/07	1	43.30	7	42.85	43.10	-6	11,063	-0.05%
2022/12/06	4.1	43.39	6.4	43.44	42.80	-2.3	10,897	-0.02%
2022/12/05	8	42.91	274.2	41.99	43.30	-266.2	10,634	-2.50%	大賣/鉅額交易
2022/12/02	90	40.47	0	0.00	40.50	90	9,993	0.90%
2022/12/01	250	40.76	1	40.65	40.50	249	10,017	2.49%	大買/鉅額交易
2022/11/30	1	40.25	0	0.00	40.25	1	9,943	0.01%
2022/11/29	0	39.85	66	39.66	40.15	-66	9,927	-0.66%
2022/11/28	0	0.00	6	39.95	39.55	-6	9,958	-0.06%
2022/11/25	3.2	40.47	22	40.35	40.00	-18.8	10,050	-0.19%
2022/11/24	1	40.10	23	40.15	40.05	-22	10,023	-0.22%
2022/11/23	13	39.88	5	40.08	39.85	8	10,015	0.08%
2022/11/22	12	39.70	0	0.00	39.80	12	10,063	0.12%
2022/11/21	0	0.00	17	40.14	40.15	-17	10,088	-0.17%
2022/11/18	3.6	40.23	9	40.77	39.90	-5.4	10,079	-0.05%
2022/11/17	0	0.00	31	40.84	41.10	-31	9,984	-0.31%
2022/11/16	11	41.23	86	41.92	40.85	-75	9,873	-0.76%
2022/11/15	8	41.39	184.1	41.54	41.30	-176.1	9,570	-1.84%	大賣/鉅額交易
2022/11/14	5	40.58	311	40.04	40.80	-306	9,242	-3.31%	大賣/鉅額交易
2022/11/11	127.1	39.60	1	39.80	39.25	126.1	9,020	1.40%	大買/鉅額交易
2022/11/10	0	0.00	121	39.36	39.35	-121	9,116	-1.33%	大賣/鉅額交易
2022/11/09	0	0.00	1	39.90	39.60	-1	9,324	-0.01%
2022/11/08	1	39.25	1	39.40	39.45	0	9,820	0.00%
2022/11/07	2	38.75	19	39.06	39.40	-17	10,501	-0.16%
2022/11/04	9	37.42	1	37.40	37.45	8	10,317	0.08%
2022/11/01	5	37.45	0	0.00	37.60	5	10,259	0.05%
2022/10/31	8	37.43	7	37.80	37.75	1	10,240	0.01%
2022/10/28	8	37.91	0	0.00	37.80	8	10,252	0.08%
2022/10/27	0	38.75	5	38.69	38.85	-5	10,283	-0.05%
2022/10/26	1	38.10	3	38.27	38.15	-2	10,434	-0.02%
2022/10/25	0	0.00	1	38.45	38.75	-1	10,655	-0.01%
2022/10/24	0	38.95	0	0.00	38.70	0	10,661	0.00%
2022/10/21	1	38.45	0	0.00	38.45	1	10,610	0.01%
2022/10/20	1	37.30	0	0.00	38.65	1	10,581	0.01%
2022/10/19	4	38.68	0	0.00	38.15	4	10,544	0.04%
2022/10/18	13	39.20	14	39.40	38.90	-1	10,689	-0.01%
2022/10/17	224.2	38.80	24	38.43	39.10	200.2	10,730	1.87%	大買/鉅額交易
2022/10/14	13	39.11	98	39.09	39.10	-85	10,733	-0.79%
2022/10/13	87	37.20	218	37.22	37.20	-131	10,777	-1.22%	大賣/鉅額交易
2022/10/12	1	38.30	1	38.60	39.00	0	10,866	0.00%
2022/10/11	30.1	38.46	0	0.00	38.45	30.1	10,944	0.28%
2022/10/07	50	39.04	0	0.00	39.20	50	10,890	0.46%
2022/10/06	127	38.65	5	39.01	39.20	122	10,921	1.12%	大買/鉅額交易
2022/10/05	8	39.55	202	39.08	39.20	-194	10,898	-1.78%	大賣/鉅額交易
2022/10/04	10	38.51	4	38.90	39.30	6	10,783	0.06%
2022/10/03	58.1	37.68	2	37.80	38.10	56.1	10,661	0.53%
2022/09/30	42	37.28	8	37.28	37.80	34	10,679	0.32%
2022/09/29	162	35.96	0	0.00	35.90	162	10,539	1.54%	大買/鉅額交易
2022/09/28	85	35.52	0	0.00	35.25	85	10,558	0.81%
2022/09/27	114	36.89	7	36.95	37.10	107	10,453	1.02%	大買/鉅額交易
2022/09/26	135.1	37.56	0	0.00	37.20	135.1	10,454	1.29%	大買/鉅額交易
2022/09/23	2.1	39.01	71	39.27	39.00	-69	10,523	-0.66%
2022/09/22	1	38.55	361	38.61	39.00	-360	10,588	-3.40%	大賣/鉅額交易
2022/09/21	1.1	39.46	2	39.33	38.85	-0.9	10,574	-0.01%
2022/09/20	1	39.05	0	0.00	39.35	1	10,530	0.01%
2022/09/19	6	39.60	7	39.16	39.00	-1	10,591	-0.01%
2022/09/16	38	39.22	0	0.00	39.00	38	10,671	0.36%
2022/09/15	1	39.90	42	39.69	39.60	-41	10,794	-0.38%
2022/09/14	2	39.63	0	0.00	39.55	2	10,933	0.02%
2022/09/13	0	0.00	1	40.10	40.00	-1	11,066	-0.01%
2022/09/12	3	39.70	39	39.69	39.85	-36	11,356	-0.32%
2022/09/08	49	39.01	24	38.93	39.10	25	11,407	0.22%
2022/09/07	57	37.65	57	37.92	37.50	0	11,508	0.00%
2022/09/06	1	37.80	3	38.00	37.80	-2	11,585	-0.02%
2022/09/05	1	37.60	8.3	37.87	37.85	-7.3	11,855	-0.06%
2022/09/02	5	38.23	10	38.10	38.05	-5	12,013	-0.04%
2022/09/01	4	38.73	10	38.95	38.65	-6	11,982	-0.05%
2022/08/31	1	39.25	5	39.47	39.55	-4	11,877	-0.03%
2022/08/30	1.1	39.60	1.1	39.61	39.70	-0.1	11,907	0.00%
2022/08/29	9	39.21	6	39.04	39.40	3	11,903	0.03%
2022/08/26	2.3	40.62	1	40.60	40.45	1.2	11,929	0.01%
2022/08/25	19	40.14	1	40.30	40.35	18	11,897	0.15%
2022/08/24	6	40.61	1	40.20	40.15	5	11,867	0.04%
2022/08/23	1	39.75	0	0.00	39.85	1	11,826	0.01%
2022/08/22	15.2	40.09	15	40.10	40.15	0.2	11,853	0.00%
2022/08/19	3.1	40.54	3	40.62	40.65	0.1	11,942	0.00%
2022/08/18	21	40.60	30	40.62	40.65	-9	11,930	-0.08%
2022/08/17	6.3	40.02	6	39.81	39.55	0.3	11,527	0.00%
2022/08/16	7	39.36	0	0.00	39.20	7	11,415	0.06%
2022/08/15	40.6	39.83	14	39.80	39.90	26.6	11,331	0.23%
2022/08/12	28	38.31	33	38.15	39.15	-5	10,931	-0.05%
2022/08/09	5	35.15	4	34.95	35.15	1	10,671	0.01%
2022/08/05	1	34.75	1	34.75	34.90	0	10,838	0.00%
2022/08/03	0	0.00	6	34.33	34.50	-6	11,353	-0.05%
2022/08/02	7	35.20	2	34.95	35.10	5	11,533	0.04%
2022/07/29	1	34.80	0	0.00	34.90	1	11,473	0.01%
2022/07/28	0	0.00	3	35.15	34.90	-3	11,664	-0.03%
2022/07/26	0	0.00	18.7	35.01	35.10	-18.7	12,006	-0.16%
2022/07/25	20	35.98	1	36.30	36.00	19	12,154	0.16%
2022/07/20	5	34.62	5	34.78	34.85	0	13,085	0.00%
2022/07/19	2	36.15	1	35.25	36.05	1	13,222	0.01%
2022/07/18	0	0.00	1	34.85	35.10	-1	13,270	-0.01%
2022/07/15	2.1	33.95	0	0.00	33.95	2.1	13,581	0.02%
2022/07/14	1	33.95	1	34.30	34.35	0	14,020	0.00%
2022/07/13	2	33.85	2	34.35	33.80	0	14,450	0.00%
2022/07/12	1	34.40	0	0.00	33.80	1	15,070	0.01%
2022/07/11	2	34.75	1	34.65	34.75	1	16,432	0.01%
2022/07/08	4	35.24	0	0.00	35.20	4	17,518	0.02%
2022/07/06	1	33.35	0	0.00	33.20	1	18,262	0.01%
2022/07/05	1	33.60	4	33.89	34.30	-3	18,742	-0.02%
2022/07/04	6	33.20	6	33.46	33.40	0	19,064	0.00%
2022/07/01	4	33.39	6	33.39	33.10	-2	19,182	-0.01%
2022/06/30	5	33.92	8	33.80	33.85	-3	19,088	-0.02%
2022/06/29	2	35.05	2	35.63	35.25	0	19,044	0.00%
2022/06/27	4	36.10	1	36.25	36.25	3	19,247	0.02%
2022/06/24	1	34.85	0	0.00	35.00	1	19,434	0.01%
2022/06/23	5	34.98	7	35.31	34.90	-2	19,826	-0.01%
2022/06/22	4.2	35.57	0	0.00	35.30	4.2	19,939	0.02%
2022/06/21	0.5	36.40	11	36.45	37.10	-10.5	20,052	-0.05%
2022/06/20	7.6	35.84	11	36.10	35.40	-3.5	20,063	-0.02%
2022/06/17	4	38.03	9	38.21	38.05	-5	20,080	-0.02%
2022/06/16	11	39.46	0	0.00	38.55	11	20,302	0.05%
2022/06/15	2	40.28	1	40.65	40.05	1	20,177	0.00%
2022/06/14	6	40.11	0	0.00	40.10	6	20,186	0.03%
2022/06/13	13.5	41.75	6	41.98	41.55	7.5	20,189	0.04%
2022/06/10	1	42.95	5	42.95	43.05	-4	20,320	-0.02%
2022/06/09	3	43.45	1	43.55	43.50	2	20,501	0.01%
2022/06/08	5	44.05	6	43.92	43.65	-1	20,746	0.00%
2022/06/07	12	43.47	0	0.00	43.60	12	21,127	0.06%
2022/06/06	9	43.02	6	43.45	43.50	3	21,937	0.01%
2022/06/01	1.5	43.48	0	0.00	43.50	1.5	24,187	0.01%
2022/05/31	0	0.00	10	43.45	43.40	-10	24,685	-0.04%
2022/05/30	0	0.00	1	43.95	43.95	-1	25,052	0.00%
2022/05/27	4	43.05	4	43.00	43.30	0	25,972	0.00%
2022/05/26	7	43.56	0	0.00	43.10	7	27,434	0.03%
2022/05/25	1	44.00	4	43.84	44.00	-3	28,106	-0.01%
2022/05/24	13	44.75	0	0.00	44.10	13	28,713	0.05%
2022/05/23	1	44.80	2	44.75	44.75	-1	29,280	0.00%
2022/05/20	1	43.15	5	43.49	44.00	-4	30,567	-0.01%
2022/05/19	11	42.39	0	0.00	42.80	11	32,307	0.03%
2022/05/18	5	44.12	8	44.56	44.35	-3	32,193	-0.01%
2022/05/17	23	43.41	1	44.05	43.40	22	32,340	0.07%
2022/05/16	3	43.40	1	44.20	43.40	2	32,550	0.01%
2022/05/13	3	43.85	16	43.89	44.05	-13	32,778	-0.04%
2022/05/12	8	43.68	18	43.37	43.20	-10	32,971	-0.03%
2022/05/11	25	44.35	25.2	44.55	44.20	-0.2	33,247	0.00%
2022/05/10	10	42.84	6	42.85	43.25	4	33,356	0.01%
2022/05/09	68.5	44.12	39	43.92	43.70	29.5	33,675	0.09%
2022/05/06	43	44.75	4	44.65	45.00	39	33,997	0.11%
2022/05/05	45	45.51	13	45.55	45.90	32	34,340	0.09%
2022/05/04	104.1	44.60	51	44.39	44.25	53.1	34,184	0.16%	大買/
2022/05/03	77	44.59	10	44.46	44.80	67	34,135	0.20%
2022/04/29	30	44.56	22	44.62	44.40	8	34,173	0.02%
2022/04/28	3.5	44.54	1	45.00	44.40	2.5	34,662	0.01%
2022/04/27	10	44.63	13	44.75	44.40	-3	34,657	-0.01%
2022/04/26	35.1	46.64	17	46.53	46.20	18.1	34,331	0.05%
2022/04/25	41.5	48.89	31	49.37	48.50	10.5	33,674	0.03%
2022/04/22	55	50.76	22.5	50.26	50.20	32.5	33,346	0.10%
2022/04/21	47.1	51.34	211	50.95	50.60	-163.9	33,109	-0.49%	大賣/鉅額交易
2022/04/20	38.1	52.56	10.2	52.63	52.20	27.9	32,891	0.08%
2022/04/19	45	53.07	49	53.33	53.90	-4	32,581	-0.01%
2022/04/18	91	54.14	12	53.54	53.00	79	32,184	0.25%
2022/04/15	81.2	55.54	114.2	55.12	55.00	-33	31,634	-0.10%	大賣/
2022/04/14	84	53.77	104.2	54.60	54.00	-20.2	30,359	-0.07%	大賣/
2022/04/13	135	52.73	14	52.70	53.00	121	29,278	0.41%	大買/鉅額交易
2022/04/12	24	51.49	17.2	52.15	51.70	6.8	28,859	0.02%
2022/04/11	7	51.54	18	51.47	51.70	-11	28,640	-0.04%
2022/04/08	11	49.93	12.1	50.04	51.00	-1.1	28,184	0.00%
2022/04/07	3	49.23	4	49.88	48.75	-1	27,881	0.00%
2022/04/06	51	49.60	4	49.58	49.80	47	27,734	0.17%
2022/04/01	2	48.90	2.2	49.39	49.50	-0.2	27,704	0.00%
2022/03/31	5	49.04	4	49.19	49.00	1	27,783	0.00%
2022/03/30	3	48.70	7.4	48.97	49.35	-4.4	27,849	-0.02%
2022/03/29	23.1	49.36	12	49.28	49.00	11.1	27,771	0.04%
2022/03/28	26	49.70	15	49.85	49.95	11	27,694	0.04%
2022/03/25	6	51.67	31	51.90	52.20	-25	27,615	-0.09%
2022/03/24	11	51.63	19	51.64	51.70	-8	27,879	-0.03%
2022/03/23	34	50.57	16.6	50.91	51.20	17.4	28,176	0.06%
2022/03/22	94	51.05	29	51.09	50.90	65	28,074	0.23%
2022/03/21	10	50.45	4	50.93	50.20	6	27,802	0.02%
2022/03/18	2	49.25	1	49.25	49.40	1	27,719	0.00%
2022/03/17	3	48.98	4	48.94	49.05	-1	28,002	0.00%
2022/03/16	5	48.93	4.2	48.82	48.65	0.8	28,087	0.00%
2022/03/15	32.1	48.90	8	48.53	48.40	24.1	27,987	0.09%
2022/03/14	1.1	49.91	3	50.18	50.30	-1.9	28,451	-0.01%
2022/03/11	6.2	50.52	13.2	50.31	49.90	-7	28,866	-0.02%
2022/03/10	15	49.61	11	49.61	49.75	4	28,819	0.01%
2022/03/09	45.2	49.71	11.1	49.53	49.45	34.1	28,546	0.12%
2022/03/08	132	52.89	124.3	53.58	50.10	7.7	27,909	0.03%	大買/大賣/
2022/03/07	9.2	53.08	15	53.11	52.70	-5.8	26,610	-0.02%
2022/03/04	19	53.67	9	53.71	53.30	10	25,975	0.04%
2022/03/03	19	53.68	41	53.52	53.70	-22	25,921	-0.08%
2022/03/02	59.5	53.57	52	53.83	53.30	7.5	26,163	0.03%
2022/03/01	102.2	54.28	57.1	54.79	53.10	45.2	25,806	0.17%	大買/
2022/02/25	41	51.92	24.2	51.97	52.40	16.8	25,171	0.07%
2022/02/24	30	51.10	27	50.66	50.00	3	24,996	0.01%
2022/02/23	50	52.28	36	52.36	52.20	14	24,477	0.06%
2022/02/22	54	52.94	51	52.35	51.50	3	24,043	0.01%
2022/02/21	26.2	52.10	60.7	52.39	53.00	-34.5	22,923	-0.15%
2022/02/18	2	48.90	16	49.04	49.35	-14	21,290	-0.07%
2022/02/17	10	48.73	10	48.63	48.70	0	21,620	0.00%
2022/02/16	14	48.71	27.5	49.36	48.60	-13.5	21,735	-0.06%
2022/02/15	9.2	49.32	27	49.47	48.85	-17.8	22,306	-0.08%
2022/02/14	24	48.86	43	48.74	49.00	-19	23,658	-0.08%
2022/02/11	19	49.00	27	49.43	49.00	-8	23,657	-0.03%
2022/02/10	55.1	48.91	68	49.26	49.05	-12.9	24,768	-0.05%
2022/02/09	34	48.92	20	48.89	48.50	14	26,164	0.05%
2022/02/08	74	47.49	79	47.87	48.05	-5	25,747	-0.02%
2022/02/07	12.5	46.18	25	46.42	47.50	-12.5	25,531	-0.05%
2022/01/26	0	0.00	6	44.21	44.10	-6	25,252	-0.02%
2022/01/25	8.2	44.50	5	44.66	44.20	3.2	25,659	0.01%
2022/01/24	16.3	44.66	13	44.71	44.70	3.3	26,549	0.01%
2022/01/21	9	45.78	25.1	45.82	45.55	-16.1	26,751	-0.06%
2022/01/20	0	0.00	5.3	45.05	45.45	-5.3	26,341	-0.02%
2022/01/19	21	43.94	0	0.00	43.70	21	26,647	0.08%
2022/01/18	1	44.55	0	0.00	44.35	1	26,715	0.00%
2022/01/17	1.4	43.87	0	0.00	44.20	1.4	26,777	0.01%
2022/01/14	6.1	44.60	2	44.28	44.25	4.1	27,100	0.02%
2022/01/13	2	45.23	4	45.35	45.15	-2	27,489	-0.01%
2022/01/12	5.5	44.67	1	44.55	44.55	4.5	27,455	0.02%
2022/01/11	25	44.28	2	44.08	44.10	23	27,513	0.08%
2022/01/10	2	44.00	0	0.00	44.05	2	27,959	0.01%
2022/01/07	6	44.85	4	44.80	44.60	2	28,085	0.01%
2022/01/06	1	45.15	2	45.10	45.20	-1	28,276	0.00%
2022/01/05	3	45.12	3	45.60	45.05	0	28,627	0.00%
2022/01/04	6.5	45.32	5	45.31	45.30	1.5	28,811	0.01%
2022/01/03	19	45.94	6	45.82	45.80	13	28,948	0.04%
2021/12/30	12	46.25	0.8	46.36	46.25	11.2	29,092	0.04%
2021/12/29	14	46.39	2.5	46.43	46.35	11.5	29,190	0.04%
2021/12/28	0	0.00	3	46.23	46.35	-3	29,352	-0.01%
2021/12/27	3	46.23	1.5	46.22	46.15	1.5	29,712	0.00%
2021/12/24	13.1	46.97	6	47.18	46.80	7.1	29,868	0.02%
2021/12/23	5	47.33	6	47.40	47.35	-1	29,994	0.00%
2021/12/22	3.1	47.61	19	47.62	47.45	-15.9	30,262	-0.05%
2021/12/21	23	47.86	9	47.91	47.90	14	30,252	0.05%
2021/12/20	17	48.56	16	48.61	48.75	1	30,013	0.00%
2021/12/17	17	47.94	12.5	48.04	47.65	4.5	29,641	0.02%
2021/12/16	1	46.90	3	47.05	47.10	-2	29,247	-0.01%
2021/12/15	3	47.17	0	0.00	47.00	3	29,461	0.01%
2021/12/14	3	47.12	5	47.13	46.70	-2	29,633	-0.01%
2021/12/13	2	48.08	8	48.08	47.90	-6	29,623	-0.02%
2021/12/10	4	47.31	3	47.73	47.00	1	29,509	0.00%
2021/12/09	4	47.70	9.1	47.47	47.30	-5.1	29,827	-0.02%
2021/12/08	26	48.12	2	48.88	47.60	24	30,311	0.08%
2021/12/07	4	47.29	26	47.52	47.95	-22	29,991	-0.07%
2021/12/06	7	46.31	9	46.80	46.20	-2	29,525	-0.01%
2021/12/03	9	46.58	8	46.68	46.20	1	29,605	0.00%
2021/12/02	3	45.93	3	46.42	46.30	0	29,860	0.00%
2021/12/01	8	46.08	7	46.16	46.20	1	29,959	0.00%
2021/11/30	11.5	46.13	7	46.35	46.05	4.5	30,063	0.01%
2021/11/29	22.5	46.15	11.8	46.34	46.20	10.7	30,010	0.04%
2021/11/26	28.3	47.80	8.5	47.70	47.75	19.8	30,027	0.07%
2021/11/25	11.6	47.98	21.1	47.60	47.65	-9.5	29,704	-0.03%
2021/11/24	33.1	47.29	33.3	46.94	47.05	-0.2	29,565	0.00%
2021/11/23	13	46.03	26.2	46.01	45.65	-13.2	29,073	-0.05%
2021/11/22	2	44.35	3	44.42	44.65	-1	29,884	0.00%
2021/11/19	8	43.91	5	44.05	43.70	3	30,030	0.01%
2021/11/18	4.1	44.80	3	44.60	44.55	1.1	30,294	0.00%
2021/11/17	8	45.10	2	46.03	45.05	6	30,370	0.02%
2021/11/16	58	46.67	11	46.25	45.45	47	30,546	0.15%
2021/11/15	17	47.20	32	46.98	46.75	-15	30,484	-0.05%
2021/11/12	27	48.69	27.5	48.50	48.30	-0.5	31,117	0.00%
2021/11/11	39.2	49.21	62.3	49.16	49.40	-23.1	31,100	-0.07%
2021/11/10	9.1	46.48	8	46.84	46.75	1.1	30,032	0.00%
2021/11/09	38.1	47.30	21.2	47.07	46.90	16.9	30,377	0.06%
2021/11/08	8	45.67	74.3	46.05	46.35	-66.2	29,604	-0.22%
2021/11/05	1.4	41.95	3.1	42.07	42.15	-1.7	28,942	-0.01%
2021/11/04	4	42.45	19	42.40	42.55	-15	29,010	-0.05%
2021/11/03	3.1	41.54	11.5	41.53	41.75	-8.4	29,328	-0.03%
2021/11/02	40.1	41.01	13.1	40.34	40.30	27	29,348	0.09%
2021/11/01	38.5	41.64	21	41.83	41.10	17.5	29,188	0.06%
2021/10/29	7.5	44.17	5.1	44.11	44.15	2.4	28,525	0.01%
2021/10/28	7	44.95	5.2	44.94	44.95	1.8	28,490	0.01%
2021/10/27	3	45.08	7.6	45.05	45.10	-4.6	28,676	-0.02%
2021/10/26	1	45.25	17	45.90	45.15	-16	28,861	-0.06%
2021/10/22	27	45.38	8	45.95	45.05	19	30,261	0.06%
2021/10/21	30	46.32	51	46.44	46.30	-21	30,821	-0.07%
2021/10/19	5	44.40	1	44.55	44.50	4	31,961	0.01%
2021/10/18	15	45.55	6	45.53	45.00	9	33,279	0.03%
2021/10/15	0	0.00	2.2	44.86	44.90	-2.2	34,479	-0.01%
2021/10/14	0	44.55	3	44.68	44.75	-3	35,965	-0.01%
2021/10/13	0	44.56	1	44.60	44.60	-1	38,464	0.00%
2021/10/12	6	44.92	0	0.00	44.60	6	39,356	0.02%
2021/10/08	1	44.55	10	44.50	44.55	-9	40,508	-0.02%
2021/10/07	0	0.00	2	44.53	44.65	-2	41,538	0.00%
2021/10/06	2	44.58	1	44.25	44.45	1	43,305	0.00%
2021/10/05	1.5	44.50	1	44.65	44.90	0.5	45,729	0.00%
2021/10/04	5	44.38	30	44.86	44.20	-25	46,599	-0.05%
2021/10/01	5	45.15	2	45.00	45.10	3	47,959	0.01%
2021/09/30	1	45.50	12	45.65	45.85	-11	49,915	-0.02%
2021/09/29	0	0.00	1	45.00	45.00	-1	51,403	0.00%
2021/09/28	6	45.07	4.1	45.06	45.00	1.9	53,570	0.00%
2021/09/27	26	45.45	8.1	46.07	45.30	17.9	57,480	0.03%
2021/09/24	14	46.03	2	45.85	45.70	12	62,167	0.02%
2021/09/23	11.6	45.97	17	46.22	45.80	-5.4	69,601	-0.01%
2021/09/22	9.3	45.64	1	45.85	45.75	8.3	76,836	0.01%
2021/09/17	12	47.91	2	48.00	47.75	10	80,788	0.01%
2021/09/16	10.2	48.82	17	48.71	48.40	-6.8	82,968	-0.01%
2021/09/15	9	48.61	0	0.00	48.75	9	83,489	0.01%
2021/09/14	26	49.39	5	49.25	49.30	21	84,968	0.02%
2021/09/13	10	50.27	27	50.32	50.50	-17	86,300	-0.02%
2021/09/10	3.2	48.73	30	48.48	48.75	-26.8	86,105	-0.03%
2021/09/09	0.3	47.84	8	47.71	47.90	-7.7	86,148	-0.01%
2021/09/08	16	47.52	4	47.99	47.05	12	86,592	0.01%
2021/09/07	11.1	48.78	2	49.98	48.35	9.1	86,871	0.01%
2021/09/06	8	49.35	29	49.53	49.20	-21	86,924	-0.02%
2021/09/03	4	48.90	6	49.31	48.85	-2	87,286	0.00%
2021/09/02	27	49.12	14	48.96	48.60	13	87,905	0.01%
2021/09/01	27	50.67	9	51.07	50.20	18	88,583	0.02%
2021/08/31	5.3	50.15	8	50.18	50.60	-2.7	88,670	0.00%
2021/08/30	23.1	50.27	74	50.67	49.95	-50.9	89,428	-0.06%
2021/08/27	43	48.96	37	49.93	50.20	6	90,186	0.01%
2021/08/26	130	50.22	9.1	50.73	49.00	120.9	90,929	0.13%	大買/鉅額交易
2021/08/25	7.1	47.96	2	48.23	48.10	5.1	92,275	0.01%
2021/08/24	22.1	47.40	26.1	47.30	48.35	-4	93,545	0.00%
2021/08/23	14	47.37	4.1	47.66	47.70	9.9	96,102	0.01%
2021/08/20	10	46.54	9	46.36	46.00	1	97,374	0.00%
2021/08/19	5.2	47.53	21	47.34	46.55	-15.8	98,081	-0.02%
2021/08/18	23.1	45.87	22	47.22	48.55	1.1	98,353	0.00%
2021/08/17	62.2	48.01	40	49.24	47.00	22.2	97,910	0.02%
2021/08/16	34.3	50.68	6	51.95	50.40	28.3	97,863	0.03%
2021/08/13	21	52.52	22	52.46	52.30	-1	98,613	0.00%
2021/08/12	205	52.69	217	53.00	53.50	-12	99,398	-0.01%	大買/大賣/
2021/08/11	27	52.13	21	52.40	50.90	6	100,420	0.01%
2021/08/10	16	51.21	7	51.53	50.90	9	99,818	0.01%
2021/08/09	19	51.94	20.1	52.03	51.50	-1.1	101,040	0.00%
2021/08/06	9.1	50.89	9	51.54	51.00	0.1	102,182	0.00%
2021/08/05	12	51.17	2.2	51.02	50.90	9.8	103,966	0.01%
2021/08/04	16	52.68	22.4	52.53	52.20	-6.4	105,230	-0.01%
2021/08/03	22	53.15	14	53.38	53.50	8	108,385	0.01%
2021/08/02	6	53.57	10	53.76	54.10	-4	110,971	0.00%
2021/07/30	16.2	53.39	13	53.53	52.00	3.2	111,955	0.00%
2021/07/29	20	52.44	26.4	52.72	53.60	-6.4	113,192	-0.01%
2021/07/28	26	52.02	53.2	51.85	51.30	-27.2	114,079	-0.02%
2021/07/27	28.2	52.83	20	52.65	51.60	8.2	115,128	0.01%
2021/07/26	28.1	53.07	38	53.13	52.80	-9.9	116,132	-0.01%
2021/07/23	21.1	54.73	16.7	55.04	55.20	4.4	116,839	0.00%
2021/07/22	73.8	54.91	72.3	54.62	53.60	1.5	116,605	0.00%
2021/07/21	52.5	58.18	49.3	58.90	56.50	3.2	116,067	0.00%
2021/07/20	118.4	58.76	46.7	58.68	58.40	71.7	115,458	0.06%	大買/
2021/07/19	243.2	60.63	238.3	60.40	60.00	4.9	115,103	0.00%	大買/大賣/
2021/07/16	57.3	58.69	81	58.56	58.30	-23.7	115,684	-0.02%
2021/07/15	45.5	56.95	78.2	56.89	58.50	-32.7	116,177	-0.03%
2021/07/14	104.4	54.48	86.3	54.84	54.40	18.2	116,278	0.02%	大買/
2021/07/13	156	58.21	62.2	57.09	56.30	93.8	116,504	0.08%	大買/
2021/07/12	141.5	59.24	65.4	59.98	59.60	76.1	116,141	0.07%	大買/
2021/07/09	24.1	57.06	28	57.17	56.90	-3.9	114,318	0.00%
2021/07/08	73.2	57.96	120.6	58.18	58.00	-47.4	115,233	-0.04%	大賣/
2021/07/07	115.6	57.91	143.1	57.70	57.10	-27.5	114,284	-0.02%	大買/大賣/
2021/07/06	65.2	60.21	66.8	60.17	59.50	-1.6	113,346	0.00%
2021/07/05	73.2	61.17	70	61.62	60.50	3.1	112,774	0.00%
2021/07/02	136.2	61.04	126.5	61.53	59.90	9.6	112,517	0.01%	大買/大賣/
2021/07/01	353.1	60.48	287.1	60.23	60.30	66	110,796	0.06%	大買/大賣/
2021/06/30	340.2	60.75	215.1	61.43	59.50	125.1	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	211.4	56.14	198.8	56.74	57.90	12.6	99,335	0.01%	大買/大賣/
2021/06/28	79.5	50.63	191.5	51.31	52.70	-112	92,252	-0.12%	大賣/鉅額交易
2021/06/25	44	48.45	89.4	49.00	47.95	-45.4	88,275	-0.05%
2021/06/24	22	47.34	14	46.95	46.50	8	86,098	0.01%
2021/06/23	64	47.27	41.2	48.24	45.80	22.8	85,332	0.03%
2021/06/22	121.2	47.28	163.1	47.36	48.00	-41.9	83,604	-0.05%	大買/大賣/
2021/06/21	64	44.10	36	43.99	43.80	28	81,795	0.03%
2021/06/18	11	45.67	2	45.65	45.50	9	81,400	0.01%
2021/06/17	9	46.19	6	46.31	45.95	3	80,959	0.00%
2021/06/16	12	46.87	30.1	46.45	45.75	-18.1	80,404	-0.02%
2021/06/15	16	46.25	33	46.57	47.05	-17	79,901	-0.02%
2021/06/11	20	46.23	34	46.59	45.95	-14	79,516	-0.02%
2021/06/10	75.1	45.85	46	46.05	46.55	29	79,163	0.04%
2021/06/09	106	46.24	134	46.00	45.75	-28	78,380	-0.04%	大買/大賣/
2021/06/08	41	47.96	34.2	48.14	47.80	6.9	77,628	0.01%
2021/06/07	104	47.69	73	47.70	47.60	31	77,228	0.04%	大買/
2021/06/04	73	49.27	69.2	49.30	48.60	3.8	76,205	0.00%
2021/06/03	80	49.21	79	49.11	48.80	1	75,253	0.00%
2021/06/02	115	49.01	177.3	49.66	49.05	-62.3	74,534	-0.08%	大買/大賣/
2021/06/01	94	47.07	92	46.67	47.90	2	72,757	0.00%
2021/05/31	125.2	47.51	138.1	48.07	46.00	-12.8	72,920	-0.02%	大買/大賣/
2021/05/28	28	43.98	96.3	44.18	44.95	-68.3	70,381	-0.10%
2021/05/27	88.1	41.81	67	41.72	40.90	21.1	69,091	0.03%
2021/05/26	8	40.51	24.1	40.30	40.70	-16.1	68,443	-0.02%
2021/05/25	34	39.68	1	39.75	39.75	33	67,979	0.05%
2021/05/24	23	40.12	22	40.00	40.20	1	67,863	0.00%
2021/05/21	18.2	39.73	28	39.92	40.30	-9.8	67,958	-0.01%
2021/05/20	47	39.55	26	39.59	39.50	21	66,983	0.03%
2021/05/19	65.4	40.50	48	40.63	41.50	17.4	65,721	0.03%
2021/05/18	23	37.15	10	36.94	37.75	13	64,142	0.02%
2021/05/17	16	34.10	50	34.54	34.35	-34	63,937	-0.05%
2021/05/14	13	37.72	98	37.86	37.40	-85	62,629	-0.14%
2021/05/13	107.1	40.02	32	39.76	39.35	75.1	60,892	0.12%	大買/
2021/05/12	103.2	45.85	39.2	46.80	43.70	64	58,931	0.11%	大買/
2021/05/11	249.5	51.49	142.1	52.42	48.55	107.4	57,459	0.19%	大買/大賣/鉅額交易
2021/05/10	38	51.97	272.3	51.89	53.00	-234.3	54,145	-0.43%	大賣/鉅額交易
2021/05/07	138.6	48.69	63	48.66	49.40	75.6	51,262	0.15%	大買/
2021/05/06	197	48.65	154.5	48.95	49.45	42.5	49,859	0.09%	大買/大賣/
2021/05/05	130	45.91	109	46.34	45.95	21	48,126	0.04%	大買/大賣/
2021/05/04	145.5	46.04	80.5	45.11	43.70	65	46,697	0.14%	大買/
2021/05/03	71.1	49.36	26.9	49.65	48.45	44.2	45,015	0.10%
2021/04/29	41	48.13	239	48.40	48.00	-198	43,382	-0.46%	大賣/鉅額交易
2021/04/28	51.1	46.81	113.5	47.65	46.45	-62.5	41,922	-0.15%	大賣/
2021/04/27	62.2	48.59	96.2	48.45	47.85	-33.9	41,642	-0.08%
2021/04/26	139.2	47.94	75.1	47.76	48.70	64.2	40,781	0.16%	大買/
2021/04/23	306.2	47.29	68.1	46.78	45.70	238.2	39,893	0.60%	大買/鉅額交易
2021/04/22	249.1	50.95	252	51.77	48.30	-2.9	38,942	-0.01%	大買/大賣/
2021/04/21	182.2	45.95	69	46.79	48.00	113.2	35,741	0.32%	大買/鉅額交易
2021/04/20	124	45.09	58	45.03	46.50	66	34,540	0.19%	大買/
2021/04/19	88.2	45.13	112.1	45.22	46.05	-23.9	33,267	-0.07%	大賣/
2021/04/16	61.5	41.61	70.4	41.92	41.90	-8.9	31,918	-0.03%
2021/04/15	27	40.42	73	40.60	40.15	-46	30,497	-0.15%
2021/04/14	103	39.81	135.4	40.71	39.95	-32.4	30,141	-0.11%	大買/大賣/
2021/04/13	103.4	39.77	24	39.67	39.55	79.4	28,521	0.28%	大買/
2021/04/12	41.2	40.64	123	40.60	40.80	-81.8	28,017	-0.29%	大賣/
2021/04/09	81.3	39.35	23	38.88	38.50	58.3	26,927	0.22%
2021/04/08	147.4	39.50	106.3	39.89	39.35	41.1	26,031	0.16%	大買/大賣/
2021/04/07	182.5	36.61	198.6	37.05	37.85	-16.1	24,214	-0.07%	大買/大賣/
2021/04/06	3	34.45	28.1	34.16	34.45	-25.1	22,297	-0.11%
2021/04/01	14.5	31.37	19	31.34	31.35	-4.5	22,073	-0.02%
2021/03/31	2.7	31.29	26.5	31.23	31.35	-23.9	22,107	-0.11%
2021/03/30	1.2	31.00	3	31.00	31.10	-1.8	21,953	-0.01%
2021/03/29	19	30.57	10	30.29	30.50	9	22,022	0.04%
2021/03/26	3.2	29.71	2	30.00	29.80	1.2	23,036	0.01%
2021/03/25	0	0.00	2	29.80	29.65	-2	23,726	-0.01%
2021/03/24	5	29.54	0.1	29.40	29.40	5	24,143	0.02%
2021/03/23	9.8	29.75	181	29.79	29.90	-171.2	24,409	-0.70%	大賣/鉅額交易
2021/03/22	6	29.35	2	29.48	29.70	4	24,926	0.02%
2021/03/19	10	29.38	61	29.35	29.35	-51	25,487	-0.20%
2021/03/18	0	0.00	55	29.74	29.75	-55	25,978	-0.21%
2021/03/17	4.1	29.55	1	29.69	29.70	3	26,973	0.01%
2021/03/16	12	29.66	51.1	29.48	29.55	-39.1	28,297	-0.14%
2021/03/15	5	30.75	0	0.00	30.35	5	28,818	0.02%
2021/03/12	6	30.14	2	30.50	30.60	4	29,225	0.01%
2021/03/11	10	30.70	10	31.00	30.60	0	30,507	0.00%
2021/03/10	4	30.20	5	30.35	30.40	-1	31,505	0.00%
2021/03/09	2	30.53	9	30.69	30.35	-7	32,527	-0.02%
2021/03/08	26	29.81	13	29.95	29.55	13	32,658	0.04%
2021/03/05	165.6	30.94	56	30.69	30.20	109.6	32,969	0.33%	大買/鉅額交易
2021/03/04	262	33.10	114.3	32.95	32.80	147.7	33,058	0.45%	大買/大賣/鉅額交易
2021/03/03	30	31.22	24	31.36	31.60	6	32,025	0.02%
2021/03/02	9	31.08	6	30.66	30.45	3	33,205	0.01%
2021/02/26	9	31.30	9	31.23	31.20	0	33,433	0.00%
2021/02/25	4	30.85	9	30.86	30.90	-5	33,046	-0.02%
2021/02/24	28	30.81	2	31.10	30.35	26	33,029	0.08%
2021/02/23	41	30.77	17	30.88	30.85	24	32,714	0.07%
2021/02/22	7	29.16	5	29.36	29.45	2	32,028	0.01%
2021/02/19	12	27.58	28	28.02	28.20	-16	31,837	-0.05%
2021/02/18	11	27.66	11	27.95	27.85	0	31,859	0.00%
2021/02/17	41	26.86	39.3	27.25	27.65	1.7	31,818	0.01%
2021/02/05	2	25.38	0	0.00	25.50	2	31,545	0.01%
2021/02/04	3	25.68	0	0.00	25.90	3	31,699	0.01%
2021/02/03	2	25.73	0	0.00	25.70	2	31,928	0.01%
2021/02/02	3	26.03	1	26.20	26.45	2	32,400	0.01%
2021/02/01	1	25.95	0	0.00	26.20	1	32,775	0.00%
2021/01/29	5	25.45	0	0.00	25.10	5	33,013	0.02%
2021/01/28	5	25.25	2	25.35	25.40	3	33,332	0.01%
2021/01/27	1	26.10	0	0.00	25.80	1	33,894	0.00%
2021/01/26	2	26.80	2	26.65	26.80	0	35,106	0.00%
2021/01/25	21	26.82	0	0.00	27.15	21	35,725	0.06%
2021/01/22	8	25.45	0	0.00	25.90	8	36,213	0.02%
2021/01/21	9	26.18	2.1	26.15	25.90	6.9	36,365	0.02%
2021/01/20	9	26.23	43	25.61	25.85	-34	37,058	-0.09%
2021/01/19	3	27.30	0	0.00	27.10	3	36,744	0.01%
2021/01/18	3	27.12	7	27.39	27.45	-4	36,641	-0.01%
2021/01/15	17.4	27.72	5	27.77	27.95	12.4	36,487	0.03%
2021/01/14	3	28.67	14	29.16	28.65	-11	36,265	-0.03%
2021/01/13	19	28.72	27	28.58	28.65	-8	36,306	-0.02%
2021/01/12	6	29.85	40	30.00	29.65	-34	35,776	-0.10%
2021/01/11	0	0.00	2	30.85	30.85	-2	35,532	-0.01%
2021/01/08	5	30.63	14	30.54	30.85	-9	35,398	-0.03%
2021/01/07	50.1	30.99	9	30.43	30.80	41.1	35,250	0.12%
2021/01/06	25	30.14	24	30.69	29.90	1	34,962	0.00%
2021/01/05	5	30.97	8	31.06	30.90	-3	35,339	-0.01%
2021/01/04	2	30.88	3	30.80	31.00	-1	35,400	0.00%
2020/12/31	8	30.64	28.1	30.56	31.30	-20.1	35,206	-0.06%
2020/12/30	1	31.05	7	31.37	30.95	-6	34,896	-0.02%
2020/12/29	3	30.77	21	31.05	31.00	-18	34,474	-0.05%
2020/12/28	7	30.65	23	30.44	30.25	-16	34,001	-0.05%
2020/12/25	43	30.82	4	30.73	30.65	39	33,585	0.12%
2020/12/24	3	31.15	45	31.10	31.10	-42	33,198	-0.13%
2020/12/23	40	30.81	21	31.45	31.25	19	32,986	0.06%
2020/12/22	67	32.46	17	32.09	30.85	50	32,667	0.15%
2020/12/21	17	32.67	6	32.35	32.40	11	31,440	0.03%
2020/12/18	1	31.85	10	32.18	31.85	-9	30,695	-0.03%
2020/12/17	11	32.14	20	31.65	32.00	-9	30,285	-0.03%
2020/12/16	5	31.90	4	31.81	32.00	1	29,947	0.00%
2020/12/15	5	31.36	30	31.24	30.95	-25	29,343	-0.09%
2020/12/14	13	30.82	11.2	31.01	30.90	1.8	28,754	0.01%
2020/12/11	44.1	31.99	14	32.26	31.35	30.1	28,210	0.11%
2020/12/10	55	33.05	40.6	32.62	32.10	14.4	27,234	0.05%
2020/12/09	17	31.72	26	31.85	32.00	-9	25,915	-0.03%
2020/12/08	8	31.09	13.1	31.19	31.10	-5.1	25,320	-0.02%
2020/12/07	110	31.78	81.8	32.08	31.00	28.2	24,861	0.11%	大買/
2020/12/04	44	30.12	55.6	30.45	30.60	-11.6	23,494	-0.05%
2020/12/03	26	29.17	31	29.13	29.20	-5	22,316	-0.02%
2020/12/02	9	27.96	4.3	28.16	27.80	4.7	21,321	0.02%
2020/12/01	14.5	28.15	1	28.75	27.95	13.5	20,950	0.06%
2020/11/30	20	28.02	16	28.21	28.10	4	20,195	0.02%
2020/11/27	52	26.54	6	26.59	26.85	46	19,182	0.24%
2020/11/26	29.3	26.07	115.1	26.07	26.35	-85.9	18,505	-0.46%	大賣/
2020/11/25	4	24.46	28	24.37	24.85	-24	16,813	-0.14%
2020/11/24	20	23.86	12	23.88	23.75	8	16,303	0.05%
2020/11/23	12	24.02	11	24.15	24.30	1	16,140	0.01%
2020/11/20	12	23.70	0	0.00	23.75	12	15,843	0.08%
2020/11/19	14	24.08	10	24.10	24.05	4	15,636	0.03%
2020/11/18	27	24.67	2	24.68	24.60	25	15,415	0.16%
2020/11/17	4	24.60	7	24.55	24.65	-3	15,220	-0.02%
2020/11/16	11	24.04	2	24.20	24.15	9	15,186	0.06%
2020/11/12	2	24.55	2	24.68	24.75	0	14,918	0.00%
2020/11/11	29	24.88	15	24.81	24.65	14	14,680	0.10%
2020/11/10	39	24.96	37	25.00	24.90	2	14,494	0.01%
2020/11/09	12	24.43	16	24.74	24.85	-4	13,952	-0.03%
2020/11/06	42	24.20	24	24.19	24.10	18	13,465	0.13%
2020/11/05	34	23.99	12	24.12	23.85	22	13,083	0.17%
2020/11/04	33	23.94	87	24.03	24.50	-54	12,721	-0.42%
2020/11/03	12	23.93	32	24.02	24.10	-20	12,087	-0.17%
2020/11/02	7	22.53	19	22.93	23.15	-12	10,669	-0.11%
2020/10/30	5	22.06	14	22.17	21.90	-9	9,912	-0.09%
2020/10/29	2	22.95	4	23.13	22.65	-2	9,077	-0.02%
2020/10/28	68	22.59	7	22.74	22.90	61	8,635	0.71%
2020/10/23	1	21.15	0	0.00	21.00	1	7,646	0.01%
2020/10/21	18	21.14	6	21.65	21.30	12	7,424	0.16%
2020/10/20	1	20.35	0	0.00	20.35	1	7,186	0.01%
2020/10/19	0	0.00	5	21.00	20.80	-5	7,118	-0.07%
2020/10/16	0	0.00	25	21.20	21.15	-25	7,049	-0.35%
2020/10/15	1	21.70	5	21.50	21.60	-4	6,976	-0.06%
2020/10/14	17	22.07	0	0.00	22.00	17	6,894	0.25%
2020/10/13	61	22.30	5	22.31	22.30	56	6,791	0.82%
2020/10/12	0	0.00	23	21.17	22.00	-23	6,033	-0.38%
2020/10/08	10	20.00	0	0.00	20.00	10	5,673	0.18%
2020/10/07	0	0.00	1	19.80	19.75	-1	5,705	-0.02%
2020/09/29	0	0.00	5	19.20	19.50	-5	6,006	-0.08%
2020/09/25	1	18.90	0	0.00	18.95	1	6,021	0.02%
2020/09/24	1	19.25	0	0.00	19.10	1	6,006	0.02%
2020/09/22	30	20.22	0	0.00	20.20	30	5,992	0.50%
2020/09/21	20	20.80	20	20.75	20.65	0	6,179	0.00%
2020/09/18	0	0.00	10	21.00	21.00	-10	6,485	-0.15%
2020/09/17	1	21.15	20	21.00	20.75	-19	6,786	-0.28%
2020/09/16	1	20.35	0	0.00	20.60	1	7,068	0.01%
2020/09/15	11	20.47	0	0.00	20.50	11	7,356	0.15%
2020/09/14	3	20.70	0	0.00	20.70	3	7,588	0.04%
2020/09/11	11	21.81	10	22.15	21.40	1	7,495	0.01%
2020/09/10	5	22.70	1.1	22.71	22.90	3.9	7,258	0.05%
2020/09/08	1	22.40	3	22.23	22.15	-2	7,240	-0.03%
2020/09/07	10	22.35	11	22.63	22.45	-1	7,304	-0.01%
2020/09/04	1	21.65	0	0.00	21.65	1	7,277	0.01%
2020/09/02	3	22.05	2	21.93	22.40	1	7,250	0.01%
2020/08/31	0	0.00	1	21.35	21.25	-1	7,149	-0.01%
2020/08/28	2	21.38	0	0.00	21.25	2	7,154	0.03%
2020/08/24	1	21.45	0	0.00	21.45	1	7,229	0.01%
2020/08/21	0	0.00	1	20.95	21.35	-1	7,316	-0.01%
2020/08/20	0	0.00	3	20.13	20.55	-3	7,288	-0.04%
2020/08/19	1	20.85	4	20.89	20.85	-3	7,141	-0.04%
2020/08/18	3	21.55	0	0.00	21.40	3	7,074	0.04%
2020/08/14	0	0.00	3	21.60	21.60	-3	7,079	-0.04%
2020/08/13	0	0.00	2	21.78	21.80	-2	7,062	-0.03%
2020/08/05	1	23.10	0	0.00	22.70	1	6,924	0.01%
2020/08/04	2	22.93	0	0.00	22.80	2	6,921	0.03%
2020/08/03	6	23.25	0	0.00	22.65	6	6,994	0.09%
2020/07/31	1	23.20	1	23.20	23.25	0	6,990	0.00%
2020/07/30	0	0.00	2	23.45	23.65	-2	7,009	-0.03%
2020/07/29	6	22.62	3	22.38	22.50	3	7,039	0.04%
2020/07/28	1	21.85	1	22.15	22.00	0	7,185	0.00%
2020/07/27	1	22.70	9	23.21	22.65	-8	7,211	-0.11%
2020/07/24	3	23.90	2	23.85	23.80	1	7,190	0.01%
2020/07/15	1	24.90	0	0.00	25.05	1	7,408	0.01%
2020/07/13	8	26.21	0	0.00	26.00	8	7,330	0.11%
2020/07/09	1	27.60	1	27.40	27.30	0	7,226	0.00%
2020/07/08	2	26.80	1	26.75	26.80	1	7,106	0.01%
2020/07/06	1	26.75	0	0.00	26.90	1	7,267	0.01%
2020/07/03	0	0.00	1	26.85	26.85	-1	7,334	-0.01%
2020/07/02	3	26.93	0	0.00	26.95	3	7,345	0.04%
2020/06/30	1	27.15	0	0.00	27.10	1	7,451	0.01%
2020/06/29	1	26.15	0	0.00	26.35	1	7,246	0.01%
2020/06/24	2	25.65	1	26.05	26.05	1	6,930	0.01%
2020/06/23	4	25.25	3	25.35	25.40	1	6,650	0.02%
2020/06/22	3	26.07	0	0.00	25.25	3	6,309	0.05%
2020/06/19	11	26.61	5	26.95	26.00	6	6,023	0.10%
2020/06/18	3	27.00	1	27.00	26.95	2	5,733	0.03%
2020/06/16	2	27.15	0	0.00	27.30	2	5,803	0.03%
2020/06/15	4	27.65	3	27.15	27.15	1	5,907	0.02%
2020/06/12	2	27.70	0	0.00	27.90	2	5,817	0.03%
2020/06/11	1	27.80	0	0.00	27.55	1	5,802	0.02%
2020/06/09	1	27.90	0	0.00	27.80	1	5,891	0.02%
2020/06/08	1	27.50	0	0.00	27.40	1	5,930	0.02%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/06/01	1	26.80	0	0.00	26.70	1	6,069	0.02%
2020/05/28	0	0.00	1	27.60	27.45	-1	6,074	-0.02%
2020/05/22	0	0.00	1	27.25	27.00	-1	6,212	-0.02%
2020/05/21	1	26.75	1	26.85	26.95	0	6,149	0.00%
2020/05/20	0	0.00	5	26.80	26.85	-5	6,132	-0.08%
2020/05/14	1	25.85	0	0.00	25.80	1	6,044	0.02%
2020/05/05	0	0.00	10	27.35	27.40	-10	5,752	-0.17%
2020/05/04	10	27.15	2	27.10	27.50	8	5,677	0.14%
2020/04/30	0	0.00	2	26.50	26.65	-2	5,504	-0.04%
2020/04/29	0	0.00	1	26.35	26.30	-1	5,449	-0.02%
2020/04/28	3	26.60	3	26.55	26.30	0	5,407	0.00%
2020/04/27	1	26.35	4	26.16	26.40	-3	5,454	-0.05%
2020/04/22	1	25.05	2	24.80	25.50	-1	5,315	-0.02%
2020/04/21	0	0.00	2	25.48	25.55	-2	5,316	-0.04%
2020/04/20	0	0.00	1	26.25	26.25	-1	5,288	-0.02%
2020/04/15	4	26.10	0	0.00	26.15	4	5,295	0.08%
2020/04/13	0	0.00	2	25.55	25.25	-2	5,238	-0.04%
2020/04/10	3	25.40	0	0.00	25.40	3	5,271	0.06%
2020/04/09	2	25.15	0	0.00	25.40	2	5,270	0.04%
2020/04/08	6	24.58	3	24.10	24.80	3	5,172	0.06%
2020/04/07	7	24.37	1	24.05	24.10	6	5,091	0.12%
2020/04/01	4	25.79	1	25.00	25.00	3	5,046	0.06%
2020/03/31	5	26.67	5	26.18	26.90	0	5,005	0.00%
2020/03/30	2	26.70	0	0.00	26.70	2	5,058	0.04%
2020/03/27	1	27.05	0	0.00	26.70	1	5,279	0.02%
2020/03/26	1	27.00	0	0.00	27.10	1	5,517	0.02%
2020/03/25	1	27.00	6	27.38	27.20	-5	5,748	-0.09%
2020/03/24	3	26.57	2	26.95	26.70	1	5,833	0.02%
2020/03/20	1	25.15	2	24.98	25.65	-1	6,001	-0.02%
2020/03/19	3	24.20	0	0.00	24.20	3	5,993	0.05%
2020/03/18	1	27.00	1	27.20	26.85	0	6,004	0.00%
2020/03/17	1	26.55	4	26.94	27.45	-3	5,971	-0.05%
2020/03/16	3	28.42	0	0.00	28.05	3	5,917	0.05%
2020/03/13	2	28.58	5	28.16	28.40	-3	5,943	-0.05%
2020/03/12	2	29.88	5	29.90	30.00	-3	5,803	-0.05%
2020/03/11	1	30.75	4	30.65	30.35	-3	5,777	-0.05%
2020/03/10	3	29.30	6	29.55	30.05	-3	5,682	-0.05%
2020/03/06	1	29.75	0	0.00	30.00	1	5,825	0.02%
2020/03/03	4	31.31	2	31.18	31.00	2	5,757	0.03%
2020/02/27	0	0.00	3	31.42	30.90	-3	5,635	-0.05%
2020/02/26	6	31.70	0	0.00	31.65	6	5,528	0.11%
2020/02/24	0	0.00	1	31.25	31.20	-1	5,476	-0.02%
2020/02/19	1	31.10	0	0.00	31.10	1	5,482	0.02%
2020/02/18	0	0.00	2	31.10	30.90	-2	5,541	-0.04%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/14	1	30.25	0	0.00	30.45	1	5,730	0.02%
2020/02/10	2	28.95	0	0.00	29.15	2	5,679	0.04%
2020/02/07	1	29.25	0	0.00	29.25	1	5,679	0.02%
2020/02/06	1	29.55	0	0.00	29.55	1	5,693	0.02%
2020/01/30	12	29.85	3	30.00	29.80	9	5,888	0.15%
2020/01/20	2	31.10	0	0.00	31.10	2	5,774	0.03%
2020/01/17	4	31.39	0	0.00	31.45	4	5,772	0.07%
2020/01/14	0	0.00	1	31.70	31.95	-1	5,804	-0.02%
2020/01/13	100	31.88	100	31.90	31.95	0	5,823	0.00%
2020/01/08	2	31.00	0	0.00	30.50	2	5,899	0.03%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/06	3	31.30	0	0.00	31.20	3	5,879	0.05%
2020/01/03	2	31.95	0	0.00	31.40	2	5,842	0.03%
2020/01/02	8	32.16	0	0.00	32.10	8	5,790	0.14%
2019/12/30	2	32.35	0	0.00	32.30	2	5,817	0.03%
2019/12/27	1	32.05	0	0.00	31.85	1	5,766	0.02%
2019/12/26	3	32.08	0	0.00	31.80	3	5,815	0.05%
2019/12/25	4	32.55	0	0.00	32.30	4	5,873	0.07%
2019/12/24	12	32.24	3	31.95	32.60	9	5,872	0.15%
2019/12/23	2	32.33	0	0.00	32.55	2	5,758	0.03%
2019/12/20	5	31.68	0	0.00	31.75	5	5,649	0.09%
2019/12/19	2	31.48	3	31.40	31.55	-1	5,448	-0.02%
2019/12/18	0	0.00	11	31.39	31.40	-11	5,345	-0.21%
2019/12/16	5	30.71	0	0.00	30.85	5	5,103	0.10%
2019/12/13	1	30.30	0	0.00	30.45	1	4,980	0.02%
2019/12/11	3	28.90	0	0.00	29.25	3	4,899	0.06%
2019/12/10	6	29.16	13	29.44	29.30	-7	4,850	-0.14%
2019/12/09	1	30.80	5	30.90	30.75	-4	4,738	-0.08%
2019/12/06	1	30.70	8	30.67	30.70	-7	4,670	-0.15%
2019/12/05	11	29.65	0	0.00	29.80	11	4,555	0.24%
2019/12/04	3	29.32	0	0.00	29.75	3	4,502	0.07%
2019/12/03	13	29.54	8	29.43	29.90	5	4,430	0.11%
2019/12/02	3	28.40	0	0.00	28.35	3	4,264	0.07%
2019/11/29	7	29.10	0	0.00	29.10	7	4,235	0.17%
2019/11/28	3	29.55	0	0.00	29.55	3	4,244	0.07%
2019/11/25	1	29.70	0	0.00	29.60	1	4,188	0.02%
2019/11/22	2	29.78	1	30.10	29.70	1	4,231	0.02%
2019/11/21	3	30.05	1	30.40	29.85	2	4,313	0.05%
2019/11/20	3	30.58	0	0.00	30.40	3	4,381	0.07%
2019/11/19	0	0.00	3	29.85	30.25	-3	4,450	-0.07%
2019/11/18	0	0.00	2	29.53	29.75	-2	4,483	-0.04%
2019/11/15	0	0.00	3	29.17	29.50	-3	4,528	-0.07%
2019/11/14	3	29.55	2	29.33	29.50	1	4,530	0.02%
2019/11/13	1	31.35	2	31.75	30.85	-1	4,419	-0.02%
2019/11/11	2	32.75	2	32.65	32.70	0	4,496	0.00%
2019/11/05	2	32.90	0	0.00	32.90	2	4,697	0.04%
2019/11/04	0	0.00	2.2	32.60	32.55	-2.2	4,700	-0.05%
2019/11/01	1	32.95	0	0.00	33.00	1	4,678	0.02%
2019/10/31	0	0.00	1	32.95	32.90	-1	4,690	-0.02%
2019/10/30	2	32.55	1	32.50	32.50	1	4,689	0.02%
2019/10/29	0	0.00	1	33.85	33.25	-1	4,613	-0.02%
2019/10/25	2	33.60	0	0.00	33.50	2	4,542	0.04%
2019/10/24	4	33.73	0	0.00	33.85	4	4,536	0.09%
2019/10/22	1	33.45	0	0.00	33.30	1	4,585	0.02%
2019/10/21	0	0.00	2	33.95	33.60	-2	4,619	-0.04%
2019/10/18	3	33.63	0	0.00	33.15	3	4,716	0.06%
2019/10/15	1	33.80	0	0.00	33.85	1	4,557	0.02%
2019/10/09	3	33.28	5	33.50	33.20	-2	4,487	-0.04%
2019/10/08	0	0.00	5	33.55	33.80	-5	4,454	-0.11%
2019/10/07	5	32.80	0.3	33.30	33.30	4.7	4,426	0.11%
2019/10/01	15	33.72	6	33.65	33.10	9	4,232	0.21%
2019/09/27	10	34.90	0	0.00	34.75	10	4,071	0.25%
2019/09/26	11	35.28	3	36.10	35.25	8	3,985	0.20%
2019/09/25	20	37.53	0	0.00	36.00	20	3,866	0.52%
2019/09/23	1	38.75	0	0.00	38.35	1	3,681	0.03%
2019/09/20	1	39.05	0	0.00	39.00	1	3,704	0.03%
2019/09/17	1	39.80	0	0.00	39.50	1	3,932	0.03%
2019/09/16	1	40.15	0	0.00	39.95	1	4,111	0.02%
2019/09/10	0	0.00	1	38.70	38.50	-1	4,256	-0.02%
2019/09/05	0	0.00	5	38.90	38.75	-5	4,448	-0.11%
2019/09/04	1	38.90	1	39.40	39.25	0	4,457	0.00%
2019/09/03	5	39.10	0	0.00	39.40	5	4,526	0.11%
2019/09/02	6	38.65	6	38.38	38.75	0	4,470	0.00%
2019/08/30	0	0.00	2	38.25	38.10	-2	4,421	-0.05%
2019/08/26	5	38.05	5	38.00	38.80	0	4,379	0.00%
2019/08/22	0	0.00	3	39.50	39.20	-3	4,191	-0.07%
2019/08/20	2	40.55	5	40.90	40.50	-3	4,042	-0.07%
2019/08/19	1	41.90	0	0.00	41.40	1	4,031	0.02%
2019/08/15	0	0.00	5	42.15	42.05	-5	4,154	-0.12%
2019/08/14	0	0.00	1	43.05	42.50	-1	4,120	-0.02%
2019/08/13	5	45.45	0	0.00	45.40	5	4,062	0.12%
2019/08/12	0	0.00	2	45.75	45.70	-2	3,959	-0.05%
2019/08/05	0	0.00	6	45.95	45.85	-6	4,033	-0.15%
2019/08/02	6	45.50	2	45.90	45.90	4	4,040	0.10%
2019/07/31	0	0.00	0.2	46.10	46.25	-0.2	4,118	-0.01%
2019/07/25	2	45.73	1	45.70	45.70	1	4,338	0.02%
2019/07/24	7	46.06	0	0.00	46.00	7	4,352	0.16%
2019/07/22	1	46.95	4	47.10	46.80	-3	4,266	-0.07%
2019/07/17	2	46.05	0	0.00	45.75	2	4,206	0.05%
2019/07/08	5	45.15	0	0.00	45.05	5	4,804	0.10%
2019/06/28	2	45.30	0	0.00	45.30	2	5,252	0.04%
2019/06/27	3	45.90	13	45.98	45.95	-10	5,257	-0.19%
2019/06/24	0	0.00	5	46.30	46.50	-5	5,417	-0.09%
2019/06/21	0	0.00	7	46.19	46.40	-7	5,328	-0.13%
2019/06/20	0	0.00	2	45.80	45.80	-2	5,183	-0.04%
2019/06/19	0	0.00	2	45.95	45.80	-2	5,252	-0.04%
2019/06/17	5	45.90	0	0.00	45.85	5	5,770	0.09%
2019/06/14	10	45.49	10	45.50	45.50	0	5,918	0.00%
2019/06/06	0	0.00	2	44.00	43.95	-2	6,080	-0.03%
2019/06/05	0	0.00	7	43.99	44.00	-7	6,099	-0.11%
2019/06/04	0	0.00	8	43.98	43.95	-8	6,114	-0.13%
2019/05/29	0	0.00	2	44.25	44.15	-2	6,355	-0.03%
2019/05/28	0	0.00	2	44.05	44.10	-2	6,361	-0.03%
2019/05/24	4	43.90	0	0.00	43.80	4	6,473	0.06%
2019/05/23	5	44.45	2	45.10	44.05	3	6,541	0.05%
2019/05/17	0	0.00	2	43.95	43.90	-2	6,483	-0.03%
2019/05/09	2	43.75	4	43.70	43.85	-2	7,167	-0.03%
2019/05/08	0	0.00	4	43.90	43.90	-4	7,191	-0.06%
2019/05/07	2	44.40	0	0.00	44.25	2	7,231	0.03%
2019/05/06	9	44.60	5	44.60	44.40	4	7,482	0.05%
2019/05/03	7	44.01	0	0.00	44.00	7	7,359	0.10%
2019/04/29	0	0.00	2	44.00	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	1	43.75	2	43.75	43.85	-1	7,751	-0.01%
2019/04/22	0	0.00	0.1	43.75	43.75	-0.1	7,954	0.00%
2019/04/19	2	43.80	0	0.00	43.70	2	8,131	0.02%
2019/04/16	5	43.70	0	0.00	43.70	5	8,758	0.06%
2019/04/15	0	0.00	1	43.65	43.60	-1	8,982	-0.01%
2019/04/12	0	0.00	5	43.75	44.00	-5	9,087	-0.06%
2019/04/11	6	43.97	0	0.00	44.00	6	9,154	0.07%
2019/04/10	6	44.48	2	44.40	44.15	4	9,091	0.04%
2019/04/09	7	44.20	1	44.40	44.20	6	9,093	0.07%
2019/04/08	3	44.80	1	44.80	44.80	2	9,010	0.02%
2019/04/03	1	45.55	0	0.00	45.70	1	8,951	0.01%
2019/04/02	0	0.00	3	45.55	45.55	-3	9,222	-0.03%
2019/04/01	0	0.00	3	45.45	45.10	-3	9,445	-0.03%
2019/03/29	1	45.30	0	0.00	45.45	1	9,629	0.01%
2019/03/28	0	0.00	2	45.00	44.95	-2	9,955	-0.02%
2019/03/27	7	46.60	24	46.50	45.55	-17	9,886	-0.17%
2019/03/26	0	0.00	1.1	46.09	45.55	-1.1	9,681	-0.01%
2019/03/25	1	45.25	1	45.75	45.95	0	9,644	0.00%
2019/03/21	1.1	47.06	224.2	47.97	46.80	-223.1	9,505	-2.35%	大賣/鉅額交易
2019/03/20	5	46.33	20	46.99	47.25	-15	9,335	-0.16%
2019/03/19	4	45.15	102	45.20	45.30	-98	8,875	-1.10%	大賣/
2019/03/18	125	44.57	1	44.80	44.65	124	8,758	1.42%	大買/鉅額交易
2019/03/15	23	43.25	0	0.00	43.90	23	8,722	0.26%
2019/03/14	2	42.95	2	43.20	43.40	0	8,673	0.00%
2019/03/13	10	43.30	0	0.00	43.15	10	8,653	0.12%
2019/03/04	3	44.78	4	44.85	44.70	-1	9,893	-0.01%
2019/02/27	2	44.00	0	0.00	44.00	2	10,492	0.02%
2019/02/22	1	43.60	0	0.00	43.60	1	10,647	0.01%
2019/02/21	0	0.00	12	43.73	43.80	-12	10,561	-0.11%
2019/02/20	0	0.00	1	43.90	44.05	-1	10,551	-0.01%
2019/02/19	0	0.00	6	44.02	43.85	-6	10,492	-0.06%
2019/02/18	2	43.95	0	0.00	43.75	2	10,555	0.02%
2019/02/15	4	44.19	0	0.00	44.00	4	10,721	0.04%
2019/02/14	4	44.86	8	44.88	44.55	-4	10,780	-0.04%
2019/02/13	10	45.27	31	46.08	45.65	-21	10,803	-0.19%
2019/02/12	45	45.15	11	45.23	45.55	34	10,689	0.32%
2019/02/11	6	44.15	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	10	43.60	0	0.00	43.65	10	10,456	0.10%
2019/01/28	21	43.85	1	44.00	43.85	20	10,508	0.19%
2019/01/25	20	44.50	3	44.20	43.85	17	10,632	0.16%
2019/01/24	73	45.85	0	0.00	45.50	73	10,507	0.69%
2019/01/23	7	45.14	0	0.00	45.40	7	10,602	0.07%
2019/01/22	5	45.75	2	46.25	45.70	3	10,682	0.03%
2019/01/18	0	0.00	3	46.85	46.85	-3	11,045	-0.03%
2019/01/17	3	46.60	3	46.52	46.10	0	11,343	0.00%
2019/01/16	1	46.90	1	46.80	46.80	0	11,832	0.00%
2019/01/15	158	46.97	5.5	47.81	48.00	152.5	11,916	1.28%	大買/鉅額交易
2019/01/14	0	0.00	2	47.05	47.55	-2	12,217	-0.02%
2019/01/11	0	0.00	2	47.55	47.55	-2	12,817	-0.02%
2019/01/10	3	47.37	4	47.44	46.75	-1	13,226	-0.01%
2019/01/09	1	46.40	3	46.65	47.20	-2	13,256	-0.02%
2019/01/08	1	46.00	23	46.31	46.80	-22	13,112	-0.17%
2019/01/07	1	43.85	5	44.65	45.00	-4	12,778	-0.03%
2019/01/04	10	43.48	16	43.69	43.80	-6	12,633	-0.05%
2019/01/03	15	42.60	7	43.38	43.30	8	12,793	0.06%
2019/01/02	1	42.40	7	42.54	42.40	-6	12,962	-0.05%
2018/12/28	6	41.91	0	0.00	42.05	6	13,152	0.05%
2018/12/27	0	0.00	6	42.48	42.05	-6	13,354	-0.04%
2018/12/26	1	41.90	0	0.00	42.00	1	13,706	0.01%
2018/12/25	17	41.35	2	41.25	41.85	15	14,400	0.10%
2018/12/24	7	42.56	7	43.41	42.00	0	14,374	0.00%
2018/12/22	1	44.20	1	43.50	43.35	0	14,453	0.00%
2018/12/21	3	43.12	18	43.46	42.85	-15	14,682	-0.10%
2018/12/20	0	0.00	2	41.90	42.00	-2	14,589	-0.01%
2018/12/18	7	41.89	0	0.00	42.00	7	15,294	0.05%
2018/12/17	10	42.03	0	0.00	42.00	10	16,118	0.06%
2018/12/13	1	42.20	0	0.00	42.25	1	17,014	0.01%
2018/12/12	12	42.22	11	42.06	42.20	1	17,083	0.01%
2018/12/06	12	41.36	1	41.30	42.00	11	17,399	0.06%
2018/12/05	10	42.43	0	0.00	42.35	10	17,502	0.06%
2018/12/04	5	43.65	0	0.00	43.05	5	17,561	0.03%
2018/12/03	1	43.45	0	0.00	43.50	1	17,574	0.01%
2018/11/30	0	0.00	6	44.12	42.70	-6	17,586	-0.03%
2018/11/29	0	0.00	6	43.81	42.85	-6	17,471	-0.03%
2018/11/28	9	41.48	12	41.39	42.00	-3	17,670	-0.02%
2018/11/27	13	41.23	12	41.70	42.05	1	17,497	0.01%
2018/11/26	16	40.90	7	43.00	43.00	9	17,106	0.05%
2018/11/23	6	42.86	1	43.00	42.95	5	16,518	0.03%
2018/11/22	10	42.94	1	43.05	42.80	9	16,619	0.05%
2018/11/21	13	43.52	21	43.85	43.55	-8	16,659	-0.05%
2018/11/19	21	45.04	0	0.00	44.90	21	16,999	0.12%
2018/11/16	0	0.00	1	45.10	44.65	-1	17,340	-0.01%
2018/11/14	3	45.42	9	45.76	45.10	-6	17,459	-0.03%
2018/11/13	8	42.66	1	43.65	45.45	7	17,434	0.04%
2018/11/12	16	44.61	3	44.55	43.95	13	17,616	0.07%
2018/11/07	0	0.00	1	44.80	45.00	-1	18,827	-0.01%
2018/11/06	1.8	45.08	3	45.30	44.80	-1.2	19,151	-0.01%
2018/11/05	1	46.30	2	45.98	45.50	-1	19,218	-0.01%
2018/11/02	0	0.00	1	45.85	45.35	-1	19,466	-0.01%
2018/10/31	0	0.00	21.4	43.55	43.40	-21.4	19,750	-0.11%
2018/10/29	2	44.63	7	44.49	43.25	-5	19,877	-0.03%
2018/10/26	17	43.64	15	43.62	43.30	2	19,683	0.01%
2018/10/25	11	43.74	105	43.39	43.20	-94	19,475	-0.48%	大賣/
2018/10/24	15	47.80	3	47.62	46.95	12	19,131	0.06%
2018/10/23	4	50.50	6	51.32	50.90	-2	18,589	-0.01%
2018/10/22	46	51.53	31	52.48	51.30	15	18,459	0.08%
2018/10/19	30	50.84	46	50.83	51.30	-16	18,041	-0.09%
2018/10/18	11	46.96	16.2	46.85	48.60	-5.2	17,362	-0.03%
2018/10/17	2	46.18	1	48.00	46.00	1	16,799	0.01%
2018/10/16	0	0.00	0	47.75	47.80	0	16,704	0.00%
2018/10/15	11	47.92	61	47.33	47.30	-50	16,678	-0.30%
2018/10/12	1	45.70	7	46.08	47.05	-6	16,635	-0.04%
2018/10/11	6	46.39	1	47.00	45.25	5	16,853	0.03%
2018/10/09	6	48.67	4	48.71	50.20	2	16,566	0.01%
2018/10/08	5	49.56	5.1	49.36	49.00	-0.1	16,293	0.00%
2018/10/05	24	49.62	13.2	50.30	50.60	10.8	16,074	0.07%
2018/10/04	4	50.13	25	50.97	51.30	-21	15,838	-0.13%
2018/10/03	232	51.85	10	50.55	49.00	222	15,498	1.43%	大買/鉅額交易
2018/10/01	4	52.53	0	0.00	53.10	4	14,804	0.03%
2018/09/28	2	54.10	1	53.80	53.50	1	14,574	0.01%
2018/09/27	5	54.02	17	53.52	54.80	-12	14,303	-0.08%
2018/09/26	2	52.45	4	52.75	52.00	-2	14,006	-0.01%
2018/09/25	9	54.94	18	54.38	54.00	-9	13,820	-0.07%
2018/09/21	33	52.75	26	52.97	53.20	7	13,491	0.05%
2018/09/20	132	51.49	228	51.90	52.50	-96	13,152	-0.73%	大買/大賣/
2018/09/19	7	48.37	45.2	49.28	50.30	-38.2	12,459	-0.31%
2018/09/18	1	46.60	65	46.17	46.60	-64	11,924	-0.54%
2018/09/17	5	45.20	8	45.00	44.80	-3	11,743	-0.03%
2018/09/13	10	44.70	0	0.00	44.50	10	11,874	0.08%
2018/09/12	57	44.83	142	45.25	44.40	-85	11,834	-0.72%	大賣/
2018/09/11	0	0.00	1	43.10	43.75	-1	11,729	-0.01%
2018/09/10	43	42.57	0	0.00	42.15	43	11,960	0.36%
2018/09/07	1	43.00	2	43.20	43.00	-1	12,155	-0.01%
2018/09/06	258	43.52	0	0.00	43.50	258	12,518	2.06%	大買/鉅額交易
2018/09/05	1	43.60	0	0.00	43.60	1	12,709	0.01%
2018/09/04	18	43.09	2	43.13	43.25	16	12,711	0.13%
2018/09/03	9	43.71	0	0.00	43.00	9	12,843	0.07%
2018/08/31	3	46.43	0	0.00	46.40	3	12,800	0.02%
2018/08/30	6	46.46	0	0.00	46.40	6	12,881	0.05%
2018/08/29	0	0.00	10	46.43	46.40	-10	13,091	-0.08%
2018/08/28	0	0.00	17.5	46.51	47.00	-17.5	13,420	-0.13%
2018/08/27	2	45.80	1	45.60	45.50	1	14,187	0.01%
2018/08/24	8	45.81	1	45.55	45.50	7	14,879	0.05%
2018/08/22	3	49.78	61	49.23	49.00	-58	14,544	-0.40%
2018/08/21	0	0.00	2	47.85	47.85	-2	14,216	-0.01%
2018/08/20	5	48.20	5	48.35	48.35	0	14,206	0.00%
2018/08/17	72	47.74	2	47.65	47.70	70	14,116	0.50%
2018/08/16	4	47.60	4	48.08	47.55	0	14,007	0.00%
2018/08/15	12	48.43	12	48.38	48.65	0	13,820	0.00%
2018/08/14	2	45.18	8	46.44	48.60	-6	13,596	-0.04%
2018/08/13	11	44.32	12	44.04	44.20	-1	12,965	-0.01%
2018/08/10	23	44.39	47	44.57	44.45	-24	12,769	-0.19%
2018/08/09	12	42.91	5	43.48	43.05	7	12,528	0.06%
2018/08/08	10	44.30	16.9	44.18	42.30	-6.9	12,499	-0.06%
2018/08/07	3	42.70	4	42.35	42.55	-1	12,519	-0.01%
2018/08/06	13	41.00	16	41.18	43.20	-3	12,948	-0.02%
2018/08/03	2	39.85	4	40.10	39.90	-2	12,645	-0.02%
2018/08/01	2	38.08	2	38.60	38.80	0	12,662	0.00%
2018/07/31	5	38.45	7	38.70	38.35	-2	12,712	-0.02%
2018/07/30	6	37.68	0	0.00	37.60	6	12,875	0.05%
2018/07/27	1	38.35	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	125	38.45	38.60	-125	13,125	-0.95%	大賣/鉅額交易
2018/07/25	0	0.00	19	38.15	38.05	-19	13,286	-0.14%
2018/07/20	6	37.63	1	37.00	37.00	5	14,122	0.04%
2018/07/19	4	39.18	43	38.84	38.40	-39	14,329	-0.27%
2018/07/18	2	38.55	0	0.00	39.05	2	14,832	0.01%
2018/07/17	6	38.61	255	38.84	38.75	-249	15,220	-1.64%	大賣/鉅額交易
2018/07/16	1	36.95	0	0.00	37.25	1	15,097	0.01%
2018/07/13	103	36.85	0	0.00	36.70	103	15,513	0.66%	大買/鉅額交易
2018/07/12	70	36.64	0	0.00	36.50	70	15,573	0.45%
2018/07/09	30	36.88	0	0.00	36.95	30	15,965	0.19%
2018/07/06	2	35.90	100	36.08	36.05	-98	16,078	-0.61%
2018/07/05	1	36.50	28	37.71	36.05	-27	16,341	-0.17%
2018/07/04	293	37.20	58	36.93	37.10	235	16,748	1.40%	大買/鉅額交易
2018/07/03	2	35.85	2	36.35	35.75	0	17,135	0.00%
2018/07/02	1	36.50	0	0.00	36.40	1	17,310	0.01%
2018/06/28	2	36.40	0	0.00	36.15	2	18,103	0.01%
2018/06/27	1	37.10	1	36.75	37.10	0	18,199	0.00%
2018/06/26	1	36.30	2	36.10	36.65	-1	18,140	-0.01%
2018/06/25	1	36.20	30	36.40	36.50	-29	18,113	-0.16%
2018/06/22	16	37.61	5	37.73	37.60	11	18,084	0.06%
2018/06/21	0	0.00	0.2	38.65	38.80	-0.2	18,300	0.00%
2018/06/20	52	39.47	202	38.60	38.60	-150	18,450	-0.81%	大賣/鉅額交易
2018/06/19	20	40.08	6	40.28	39.75	14	18,457	0.08%
2018/06/15	3	38.98	28	38.98	40.00	-25	18,233	-0.14%
2018/06/14	71	40.09	103	39.17	38.20	-32	17,948	-0.18%	大賣/
2018/06/13	6	38.24	109	38.63	38.90	-103	17,594	-0.59%	大賣/鉅額交易
2018/06/12	0	0.00	16	37.38	37.65	-16	17,398	-0.09%
2018/06/11	25	37.12	24	37.09	36.85	1	17,491	0.01%
2018/06/08	18	39.13	11	38.89	37.95	7	17,661	0.04%
2018/06/07	2	37.95	107	37.91	37.85	-105	17,384	-0.60%	大賣/鉅額交易
2018/06/06	1	38.20	16	38.28	38.00	-15	17,431	-0.09%
2018/06/05	78	37.77	5	37.99	37.50	73	17,499	0.42%
2018/06/04	325	37.34	352	37.29	37.60	-27	17,321	-0.16%	大買/大賣/
2018/06/01	512	34.49	217	34.70	35.70	295	16,652	1.77%	大買/大賣/鉅額交易
2018/05/30	3	32.18	15	32.30	32.30	-12	16,880	-0.07%
2018/05/28	13	31.92	2	32.10	31.90	11	18,877	0.06%
2018/05/25	30	32.25	0	0.00	32.10	30	18,965	0.16%
2018/05/24	1	32.55	0	0.00	32.60	1	19,129	0.01%
2018/05/23	85	32.25	1	32.80	32.55	84	19,353	0.43%
2018/05/22	57	32.80	4	33.51	32.60	53	19,394	0.27%
2018/05/21	4.7	33.60	0	0.00	33.50	4.7	19,442	0.02%
2018/05/18	3	33.65	0	0.00	33.60	3	19,370	0.02%
2018/05/17	4	34.08	2	33.95	33.85	2	19,265	0.01%
2018/05/16	2	33.83	2	33.90	33.80	0	19,165	0.00%
2018/05/15	1	34.15	29	34.35	34.00	-28	19,094	-0.15%
2018/05/14	33	33.77	16	33.94	33.35	17	18,926	0.09%
2018/05/11	2	33.85	5	34.05	34.80	-3	18,371	-0.02%
2018/05/10	14	34.18	147	34.80	34.10	-133	18,209	-0.73%	大賣/鉅額交易
2018/05/09	1	33.75	124	33.85	33.90	-123	18,001	-0.68%	大賣/鉅額交易
2018/05/08	116	33.24	0	0.00	33.50	116	17,997	0.64%	大買/鉅額交易
2018/05/07	3	32.92	11	33.18	33.25	-8	17,972	-0.04%
2018/05/04	17	31.96	10	32.10	32.25	7	17,775	0.04%
2018/05/03	7	32.83	0	0.00	32.75	7	17,692	0.04%
2018/05/02	6	33.59	0	0.00	33.80	6	17,796	0.03%
2018/04/30	11	34.30	8	34.22	34.00	3	17,715	0.02%
2018/04/27	33	32.03	7	32.06	32.80	26	17,368	0.15%
2018/04/26	33	31.63	47	32.09	31.75	-14	17,300	-0.08%
2018/04/25	19	31.13	35	32.10	32.40	-16	17,058	-0.09%
2018/04/24	66	32.45	29	32.42	31.35	37	16,798	0.22%
2018/04/23	30	34.49	69	34.67	34.75	-39	16,371	-0.24%
2018/04/20	45	32.81	63	32.76	32.70	-18	15,968	-0.11%
2018/04/19	70	32.62	97	33.23	33.20	-27	15,831	-0.17%
2018/04/18	3	30.73	0.9	30.75	30.85	2.1	15,481	0.01%
2018/04/17	12	30.12	15	30.33	30.05	-3	15,607	-0.02%
2018/04/16	5	31.00	13	30.55	30.40	-8	15,837	-0.05%
2018/04/13	4	31.45	7	31.69	31.35	-3	16,144	-0.02%
2018/04/12	4	31.60	28	31.78	31.75	-24	16,733	-0.14%
2018/04/11	30	32.53	5	31.95	32.40	25	17,304	0.14%
2018/04/10	83	32.30	24	31.98	31.60	59	17,095	0.35%
2018/04/09	20	31.66	18	31.08	32.50	2	16,695	0.01%
2018/04/03	12	30.59	31	30.31	30.45	-19	16,402	-0.12%
2018/04/02	29	30.58	40	30.80	30.65	-11	16,248	-0.07%
2018/03/31	33	30.23	40	30.40	29.70	-7	15,958	-0.04%
2018/03/30	30	28.67	53	29.17	29.00	-23	15,797	-0.15%
2018/03/29	1	27.60	0	0.00	27.85	1	15,592	0.01%
2018/03/27	10	28.25	2	28.20	28.30	8	15,603	0.05%
2018/03/26	48	27.80	0	0.00	26.80	48	15,503	0.31%
2018/03/23	13	28.05	35	27.59	28.25	-22	15,275	-0.14%
2018/03/22	0	0.00	15	29.02	29.05	-15	15,103	-0.10%
2018/03/21	5	28.52	0	0.00	28.50	5	14,990	0.03%
2018/03/20	4	28.84	10	28.70	28.60	-6	14,864	-0.04%
2018/03/19	5	28.64	1	28.80	28.50	4	14,709	0.03%
2018/03/16	2.1	29.19	5	29.07	28.90	-2.9	14,564	-0.02%
2018/03/15	35	29.67	0	0.00	29.40	35	14,478	0.24%
2018/03/14	0	0.00	11	29.50	29.75	-11	14,263	-0.08%
2018/03/13	6	28.21	5	28.45	28.45	1	13,827	0.01%
2018/03/12	2	27.95	12	28.13	28.80	-10	13,710	-0.07%
2018/03/09	23	27.80	6	28.22	27.50	17	13,492	0.13%
2018/03/08	6	28.93	9	28.31	28.60	-3	13,144	-0.02%
2018/03/07	7	28.44	5	27.95	27.95	2	12,914	0.02%
2018/03/06	17	28.75	27	28.79	28.80	-10	12,618	-0.08%
2018/03/05	20	29.79	14.2	30.08	29.40	5.8	12,248	0.05%
2018/03/02	18	27.44	26	27.87	28.80	-8	11,497	-0.07%
2018/03/01	13	26.78	21	26.49	27.70	-8	10,438	-0.08%
2018/02/27	0	0.00	5	25.55	25.20	-5	9,336	-0.05%
2018/02/26	2	25.45	13	25.45	25.35	-11	9,170	-0.12%
2018/02/23	17	25.31	21	25.21	25.00	-4	8,916	-0.04%
2018/02/22	13	24.63	14	24.75	24.50	-1	8,601	-0.01%
2018/02/21	34	24.17	8	23.98	24.50	26	8,393	0.31%
2018/02/09	7	21.48	5	22.10	21.95	2	8,075	0.02%
2018/02/08	1	22.35	0	0.00	22.50	1	8,076	0.01%
2018/02/07	0	0.00	3	22.15	22.00	-3	8,097	-0.04%
2018/02/06	5	21.32	0	0.00	21.30	5	8,053	0.06%
2018/02/05	3	22.75	0	0.00	23.05	3	7,867	0.04%
2018/02/02	2	23.65	0	0.00	23.55	2	7,844	0.03%
2018/02/01	8	23.91	0	0.00	23.75	8	7,852	0.10%
2018/01/31	0	0.00	5	24.15	24.40	-5	7,812	-0.06%
2018/01/26	1	24.20	0	0.00	24.20	1	7,752	0.01%
2018/01/25	7	24.73	7	24.54	24.60	0	8,332	0.00%
2018/01/24	0	0.00	6.3	24.00	24.00	-6.3	8,182	-0.08%
2018/01/23	1	22.95	0	0.00	22.85	1	8,008	0.01%
2018/01/22	15	23.73	0	0.00	23.55	15	7,906	0.19%
2018/01/19	1	24.35	0	0.00	24.35	1	7,803	0.01%
2018/01/18	11	24.14	3	23.80	23.85	8	7,725	0.10%
2018/01/17	3	24.15	0	0.00	24.00	3	7,678	0.04%
2018/01/16	15	24.80	1	25.10	24.75	14	7,543	0.19%
2018/01/15	0	0.00	4	24.69	24.90	-4	7,515	-0.05%
2018/01/12	3	24.85	25	24.92	24.90	-22	7,532	-0.29%
2018/01/11	24	25.85	6	25.59	25.20	18	7,472	0.24%
2018/01/10	5	25.15	25.6	25.30	25.30	-20.6	7,221	-0.29%
2018/01/09	16	24.81	6	25.14	24.80	10	6,780	0.15%
2018/01/08	5	24.27	1	24.85	24.85	4	6,332	0.06%
2018/01/05	5	22.97	8	23.29	23.50	-3	5,586	-0.05%
2018/01/04	0	0.00	3	21.50	21.50	-3	4,821	-0.06%
2018/01/03	1	21.85	0	0.00	21.90	1	4,714	0.02%
2018/01/02	0	0.00	1	22.25	22.00	-1	4,589	-0.02%

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

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