大成鋼 (2027)-兆豐-忠孝券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.65
漲跌
--
漲幅
0.00%
成交量
4,163張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	36.65	0	0.00	36.65	4	6,315	0.06%
2024/04/25	9	36.71	31	36.78	36.65	-22	6,293	-0.35%
2024/04/24	7	37.14	4	37.10	37.10	3	6,260	0.05%
2024/04/23	1	37.70	0.2	37.85	37.80	0.8	6,238	0.01%
2024/04/22	75.1	37.63	94	38.06	37.60	-18.9	6,242	-0.30%
2024/04/19	71	37.70	74	38.33	37.70	-3	6,156	-0.05%
2024/04/18	144	38.17	101	38.25	37.80	43	5,910	0.73%	大買/大賣/
2024/04/17	0.1	36.95	2	37.00	36.95	-1.9	5,460	-0.03%
2024/04/16	10	36.90	0	0.00	36.70	10	5,459	0.18%
2024/04/15	4	36.96	12	36.89	36.70	-8	5,378	-0.15%
2024/04/12	12	36.44	0	0.00	36.50	12	5,281	0.23%
2024/04/11	7	36.76	4	36.68	36.65	3	5,268	0.06%
2024/04/10	10	37.01	0	0.00	37.00	10	5,292	0.19%
2024/04/09	60	37.46	1	37.40	37.50	59	5,222	1.13%
2024/04/08	0	0.00	3	36.62	36.60	-3	5,021	-0.06%
2024/04/03	8	36.39	5	36.95	36.10	3	5,001	0.06%
2024/04/02	1	36.10	0	36.10	36.10	1	4,885	0.02%
2024/04/01	7.1	36.48	0	0.00	36.40	7.1	4,908	0.14%
2024/03/29	0	0.00	0	36.50	36.50	0	4,878	0.00%
2024/03/28	0.1	36.90	3	37.10	37.10	-2.9	4,763	-0.06%
2024/03/27	0	0.00	1	36.70	36.65	-1	4,780	-0.02%
2024/03/25	3	36.48	15.2	36.45	36.70	-12.2	5,151	-0.24%
2024/03/21	1	36.95	0	0.00	37.15	1	5,672	0.02%
2024/03/19	0	0.00	39	36.50	36.30	-39	6,232	-0.63%
2024/03/18	0.1	35.90	1	35.85	35.90	-0.9	6,169	-0.01%
2024/03/15	2	36.30	2	35.90	36.30	0	6,167	0.00%
2024/03/14	0	0.00	0.1	36.20	36.30	-0.1	6,131	0.00%
2024/03/13	0	0.00	5	35.46	35.70	-5	6,124	-0.08%
2024/03/12	2	35.90	0.5	36.02	36.20	1.5	6,083	0.02%
2024/03/11	1	35.55	0	0.00	35.60	1	6,087	0.02%
2024/03/08	0.1	35.60	0	0.00	35.45	0.1	6,111	0.00%
2024/03/07	0	0.00	25	35.80	35.85	-25	6,149	-0.41%
2024/03/06	0	0.00	0.1	36.05	36.05	-0.1	6,233	0.00%
2024/03/05	0.1	35.90	2.3	35.97	36.00	-2.2	6,241	-0.04%
2024/03/04	0.1	35.95	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	0.1	36.05	0	0.00	36.05	0.1	6,279	0.00%
2024/02/29	0	0.00	3.4	35.95	35.90	-3.4	6,305	-0.05%
2024/02/27	1.1	35.81	1	35.85	35.80	0.1	6,304	0.00%
2024/02/23	2	36.30	9.1	36.52	36.20	-7.1	6,355	-0.11%
2024/02/22	1	36.35	10	36.42	36.45	-9	6,445	-0.14%
2024/02/21	0	0.00	13	36.50	36.30	-13	6,463	-0.20%
2024/02/19	0	0.00	2	36.63	36.75	-2	6,756	-0.03%
2024/02/16	0.2	36.20	0	0.00	36.30	0.2	6,801	0.00%
2024/02/15	0.1	36.25	0	0.00	36.20	0.1	6,797	0.00%
2024/02/05	1.1	36.50	0	0.00	36.35	1.1	6,770	0.02%
2024/01/31	3	36.90	0	0.00	37.10	3	6,760	0.04%
2024/01/30	0	0.00	1	36.95	36.95	-1	6,760	-0.01%
2024/01/24	0	0.00	2	37.40	37.25	-2	6,855	-0.03%
2024/01/23	0	0.00	2	37.08	37.00	-2	6,875	-0.03%
2024/01/22	5	36.69	0	0.00	36.70	5	6,892	0.07%
2024/01/18	1	36.60	0	0.00	36.60	1	6,886	0.01%
2024/01/17	0.1	36.85	0	0.00	36.50	0.1	6,886	0.00%
2024/01/16	0	0.00	1	37.15	37.05	-1	6,790	-0.01%
2024/01/11	4	37.30	0.2	37.45	37.40	3.8	6,788	0.06%
2024/01/10	4.8	37.51	1	37.45	37.50	3.8	6,933	0.05%
2024/01/09	3	38.37	55	38.41	38.30	-52	6,862	-0.76%
2024/01/08	1	38.90	0	0.00	38.95	1	6,838	0.01%
2024/01/04	1	38.90	0	0.00	39.10	1	6,870	0.01%
2024/01/03	0	0.00	3	39.35	39.25	-3	6,890	-0.04%
2024/01/02	0	0.00	0.1	39.65	39.65	-0.1	6,866	0.00%
2023/12/29	1	39.30	0.1	39.50	39.60	1	6,809	0.01%
2023/12/28	0	0.00	12.1	39.20	39.50	-12.1	6,803	-0.18%
2023/12/27	2	39.20	1.1	39.57	39.35	0.9	6,814	0.01%
2023/12/26	1	39.50	32.2	39.61	39.50	-31.2	6,754	-0.46%
2023/12/22	2	39.30	0	0.00	39.20	2	6,693	0.03%
2023/12/21	1.6	39.41	0	39.65	39.35	1.6	6,577	0.02%
2023/12/20	27	39.72	3	39.85	39.70	24	6,433	0.37%
2023/12/19	1	38.95	3	39.90	39.70	-2	6,198	-0.03%
2023/12/18	55	39.98	34.3	40.12	39.75	20.7	5,956	0.35%
2023/12/15	36	39.66	7	39.94	39.55	29	5,561	0.52%
2023/12/14	0	0.00	2	38.40	38.20	-2	4,839	-0.04%
2023/12/12	0	0.00	0.7	38.35	38.35	-0.7	5,345	-0.01%
2023/12/06	1	39.24	5	39.15	39.15	-4	5,176	-0.08%
2023/12/04	1	39.20	1	39.30	39.25	0	5,231	0.00%
2023/12/01	1	38.85	3	38.82	38.85	-2	5,216	-0.04%
2023/11/30	0	0.00	0.2	38.30	38.65	-0.2	5,124	0.00%
2023/11/28	0	0.00	0.4	38.35	38.65	-0.4	5,256	-0.01%
2023/11/27	1	38.10	0	0.00	38.10	1	5,263	0.02%
2023/11/22	20	38.59	0	0.00	38.60	20	5,234	0.38%
2023/11/21	2.2	38.18	8	38.51	38.50	-5.8	5,185	-0.11%
2023/11/20	1	38.10	0	0.00	38.05	1	5,091	0.02%
2023/11/17	19	38.13	9	38.18	38.10	10	5,070	0.20%
2023/11/16	11.8	38.04	13	38.18	38.15	-1.2	5,020	-0.02%
2023/11/15	0	0.00	1.1	37.23	37.05	-1.1	4,845	-0.02%
2023/11/14	2	36.30	2	36.45	36.50	0	4,922	0.00%
2023/11/09	0	0.00	0	37.30	37.30	0	5,274	0.00%
2023/11/08	0	0.00	1	37.25	37.20	-1	5,457	-0.02%
2023/11/07	0	0.00	1.2	37.12	37.30	-1.2	5,589	-0.02%
2023/11/06	5	37.19	1	37.25	37.15	4	5,629	0.07%
2023/10/31	0	0.00	2	36.95	37.05	-2	5,851	-0.03%
2023/10/30	0	36.90	0.4	36.85	37.10	-0.4	6,064	-0.01%
2023/10/27	0	0.00	5	36.55	36.70	-5	6,120	-0.08%
2023/10/26	1	36.55	0	0.00	36.50	1	6,374	0.02%
2023/10/25	0.1	36.85	11	36.77	36.90	-11	7,181	-0.15%
2023/10/18	0	0.00	1	37.00	36.65	-1	8,901	-0.01%
2023/10/17	1	37.45	1	37.30	37.20	0	9,190	0.00%
2023/10/16	0	0.00	20	37.30	37.35	-20	9,295	-0.22%
2023/10/13	0.4	37.50	1	37.50	37.50	-0.6	9,418	-0.01%
2023/10/11	0	0.00	4	37.00	37.35	-4	9,524	-0.04%
2023/10/05	0	0.00	1	36.75	36.65	-1	9,569	-0.01%
2023/10/04	0	0.00	5	36.40	36.45	-5	9,591	-0.05%
2023/10/03	10	36.15	36	36.25	36.15	-26	9,588	-0.27%
2023/10/02	1	36.65	4.8	36.72	36.65	-3.8	9,602	-0.04%
2023/09/27	1	36.90	0	0.00	36.95	1	9,641	0.01%
2023/09/26	1	37.50	0	0.00	37.45	1	9,665	0.01%
2023/09/25	2	38.05	1	38.00	38.00	1	9,676	0.01%
2023/09/22	4	38.05	5	37.61	38.15	-1	9,667	-0.01%
2023/09/21	0	0.00	1	38.20	37.95	-1	9,652	-0.01%
2023/09/20	5	38.60	5	38.30	38.40	0	9,623	0.00%
2023/09/19	3	38.65	3	38.53	38.40	0	9,625	0.00%
2023/09/18	2	38.83	2	38.88	38.70	0	9,616	0.00%
2023/09/15	0	0.00	5	38.11	38.50	-5	9,394	-0.05%
2023/09/14	2	36.70	0	0.00	36.75	2	9,158	0.02%
2023/09/12	1	36.15	1	36.05	36.20	0	9,426	0.00%
2023/09/11	0	0.00	1	36.05	36.05	-1	9,635	-0.01%
2023/09/07	2	35.88	0	0.00	35.75	2	9,781	0.02%
2023/09/06	2	36.65	0	0.00	36.45	2	9,722	0.02%
2023/09/04	11	37.08	0	0.00	37.20	11	9,828	0.11%
2023/08/31	3	36.37	2	36.45	36.30	1	9,783	0.01%
2023/08/29	11	35.62	0	0.00	35.75	11	10,067	0.11%
2023/08/28	0	0.00	1	35.90	35.90	-1	10,061	-0.01%
2023/08/24	1	35.90	0	0.00	35.95	1	10,120	0.01%
2023/08/22	2	36.05	0	0.00	35.90	2	10,143	0.02%
2023/08/21	6	36.41	0	0.00	36.30	6	10,124	0.06%
2023/08/18	19	37.28	6	36.82	37.00	13	10,110	0.13%
2023/08/16	2	36.00	0	0.00	36.30	2	10,040	0.02%
2023/08/15	9	37.32	2	37.73	37.00	7	9,926	0.07%
2023/08/14	8	37.78	0	0.00	37.75	8	9,799	0.08%
2023/08/11	3	39.13	0	0.00	39.45	3	9,620	0.03%
2023/08/10	8	39.70	25	39.50	39.80	-17	9,544	-0.18%
2023/08/09	7	39.80	0	0.00	40.05	7	9,515	0.07%
2023/08/08	0	0.00	12.6	40.17	40.40	-12.6	9,482	-0.13%
2023/08/04	5	40.30	0	0.00	40.45	5	9,448	0.05%
2023/08/02	23	40.22	16	40.48	40.15	7	9,483	0.07%
2023/08/01	4	39.44	0	0.00	39.40	4	9,383	0.04%
2023/07/31	19	39.31	1	39.25	39.50	18	9,346	0.19%
2023/07/28	50.6	39.90	2	40.05	39.95	48.6	9,096	0.53%
2023/07/27	56	49.35	117	49.54	49.90	-61	8,302	-0.73%	大賣/
2023/07/26	22	48.91	5	48.95	48.90	17	7,702	0.22%
2023/07/25	3	48.88	2	49.00	48.95	1	7,395	0.01%
2023/07/24	14	48.32	17	48.85	48.80	-3	7,187	-0.04%
2023/07/21	4	49.25	9	49.43	48.70	-5	7,075	-0.07%
2023/07/20	16	48.57	25	49.30	49.45	-9	6,883	-0.13%
2023/07/19	3.2	47.70	0	0.00	47.80	3.2	6,469	0.05%
2023/07/18	2	47.80	2	47.73	47.95	0	6,483	0.00%
2023/07/17	4	47.95	0	0.00	48.00	4	6,400	0.06%
2023/07/14	0	0.00	1.6	47.85	47.75	-1.6	6,419	-0.02%
2023/07/13	2	47.48	0	0.00	47.45	2	6,444	0.03%
2023/07/11	3.3	47.11	0	0.00	47.20	3.3	6,483	0.05%
2023/07/10	2	47.10	39	47.22	47.10	-37	6,561	-0.56%
2023/07/07	7	47.19	2	47.10	47.15	5	6,701	0.07%
2023/07/06	23	47.47	1	47.90	47.50	22	6,724	0.33%
2023/07/04	5	48.05	1	48.15	48.20	4	6,685	0.06%
2023/07/03	7	47.64	2.8	47.99	47.95	4.2	6,792	0.06%
2023/06/30	1.3	47.47	0	0.00	47.40	1.3	6,819	0.02%
2023/06/29	2	47.50	2	47.43	47.35	0	6,857	0.00%
2023/06/28	9	47.53	1	47.45	47.55	8	6,852	0.12%
2023/06/27	1	47.50	0	0.00	47.45	1	6,872	0.01%
2023/06/21	1	47.20	7	47.35	47.30	-6	6,845	-0.09%
2023/06/20	1	47.45	0	0.00	47.50	1	6,847	0.01%
2023/06/19	5	48.25	10	48.50	47.90	-5	6,836	-0.07%
2023/06/16	0	0.00	10.2	48.50	48.35	-10.2	6,840	-0.15%
2023/06/15	3	47.67	5.3	47.67	47.95	-2.3	6,728	-0.03%
2023/06/14	2	47.10	37	46.99	47.00	-35	6,682	-0.52%
2023/06/13	4.2	46.60	125	46.39	46.40	-120.8	6,970	-1.73%	大賣/鉅額交易
2023/06/12	2	46.90	20	46.85	46.95	-18	7,263	-0.25%
2023/06/09	2	46.80	6	46.95	47.40	-4	8,323	-0.05%
2023/06/08	2	47.40	6	47.29	47.25	-4	8,588	-0.05%
2023/06/07	2	47.13	4.2	46.97	47.00	-2.2	8,554	-0.03%
2023/06/06	4	46.76	1	47.00	46.90	3	8,634	0.03%
2023/06/05	19	47.00	2	47.03	46.90	17	8,690	0.20%
2023/06/02	0	0.00	32	45.58	45.70	-32	8,633	-0.37%
2023/06/01	0	0.00	27	45.34	45.45	-27	8,797	-0.31%
2023/05/31	20	45.35	2	45.38	45.10	18	8,817	0.20%
2023/05/30	0	0.00	5	45.35	45.25	-5	8,776	-0.06%
2023/05/29	0	0.00	12.8	45.25	45.25	-12.8	8,852	-0.14%
2023/05/26	3.2	45.10	1	45.00	44.95	2.2	8,870	0.02%
2023/05/25	5	45.22	0	0.00	45.20	5	8,903	0.06%
2023/05/24	1	45.25	0	0.00	45.60	1	8,931	0.01%
2023/05/23	1	45.50	0	0.00	45.40	1	8,963	0.01%
2023/05/19	1	45.00	3	44.97	45.10	-2	9,005	-0.02%
2023/05/17	1	44.80	2	44.70	44.70	-1	9,283	-0.01%
2023/05/16	1	44.75	1.1	44.55	44.70	-0.1	9,368	0.00%
2023/05/10	0	0.00	4	44.63	44.60	-4	9,459	-0.04%
2023/05/09	1.1	44.55	2	44.60	44.45	-0.9	9,511	-0.01%
2023/05/08	0	0.00	19.3	45.35	45.45	-19.3	9,438	-0.20%
2023/05/02	0	0.00	10	44.60	44.85	-10	9,999	-0.10%
2023/04/28	2	44.23	1	44.20	44.45	1	10,123	0.01%
2023/04/26	3	42.97	0	0.00	43.25	3	10,176	0.03%
2023/04/25	7	43.59	25	43.87	43.40	-18	10,141	-0.18%
2023/04/24	1	44.30	1	44.15	44.05	0	10,117	0.00%
2023/04/21	3	44.22	0	0.00	44.20	3	10,201	0.03%
2023/04/19	0	0.00	1	45.50	45.05	-1	10,215	-0.01%
2023/04/18	6	45.49	22	45.58	45.35	-16	10,145	-0.16%
2023/04/17	1	45.60	8	45.56	45.70	-7	10,104	-0.07%
2023/04/14	12.4	45.35	1	45.35	45.35	11.4	10,046	0.11%
2023/04/13	3.5	45.59	0	0.00	45.45	3.5	10,047	0.03%
2023/04/12	3.6	45.32	5	45.10	45.30	-1.4	10,044	-0.01%
2023/04/11	2	44.85	0	0.00	44.80	2	9,940	0.02%
2023/04/07	1	44.85	4	44.90	44.85	-3	9,949	-0.03%
2023/04/06	1	44.75	0	0.00	44.85	1	10,057	0.01%
2023/03/31	0	0.00	10	45.68	45.50	-10	10,114	-0.10%
2023/03/30	2	45.40	0	0.00	45.60	2	10,624	0.02%
2023/03/28	2	45.35	1	45.35	45.35	1	11,750	0.01%
2023/03/27	1	45.70	7	45.58	45.50	-6	12,350	-0.05%
2023/03/24	0	0.00	10.1	45.30	45.15	-10.1	12,834	-0.08%
2023/03/23	1	45.25	5	45.25	45.25	-4	13,167	-0.03%
2023/03/22	0	0.00	10	45.50	45.50	-10	13,439	-0.07%
2023/03/21	3	45.43	1	45.45	45.30	2	13,955	0.01%
2023/03/20	14	45.24	15.1	45.15	45.20	-1.1	14,144	-0.01%
2023/03/17	33	45.29	0.1	45.15	45.45	32.9	14,211	0.23%
2023/03/16	41	45.17	17	44.66	44.50	24	14,219	0.17%
2023/03/15	44	46.69	10	46.74	45.80	34	14,140	0.24%
2023/03/14	134	47.01	33.1	46.94	46.55	100.9	14,124	0.71%	大買/
2023/03/13	10	45.15	29.9	45.10	45.35	-19.9	13,791	-0.14%
2023/03/10	7	44.46	18	44.45	44.40	-11	13,477	-0.08%
2023/03/09	17	44.78	0	0.00	44.70	17	13,485	0.13%
2023/03/08	2	44.83	3	44.93	45.10	-1	13,415	-0.01%
2023/03/07	2	45.00	39	44.91	45.00	-37	13,319	-0.28%
2023/03/06	5	44.45	4	44.36	44.50	1	13,125	0.01%
2023/03/03	2	43.60	3	43.53	43.60	-1	12,992	-0.01%
2023/03/02	0.6	43.40	1	43.35	43.40	-0.4	13,007	0.00%
2023/03/01	4	43.44	4	43.21	43.10	0	13,041	0.00%
2023/02/24	1	43.55	2	43.48	43.50	-1	13,046	-0.01%
2023/02/23	0	0.00	1.1	43.64	43.60	-1.1	13,118	-0.01%
2023/02/22	4	43.11	1	43.15	43.20	3	13,291	0.02%
2023/02/21	1	43.35	1	43.35	43.45	0	13,412	0.00%
2023/02/20	0.7	43.50	4.3	43.33	43.50	-3.6	13,750	-0.03%
2023/02/17	3	42.75	0	0.00	42.80	3	14,206	0.02%
2023/02/16	5	43.13	64	43.08	43.10	-59	14,818	-0.40%
2023/02/15	39	43.32	2	43.45	42.90	37	14,935	0.25%
2023/02/14	10	43.90	0	0.00	43.95	10	14,645	0.07%
2023/02/13	0	0.00	1	43.80	44.15	-1	14,664	-0.01%
2023/02/10	18	44.14	3	43.97	43.80	15	14,750	0.10%
2023/02/09	0	0.00	2	44.45	44.40	-2	14,925	-0.01%
2023/02/08	10	44.20	1.1	44.25	44.20	8.9	14,944	0.06%
2023/02/07	3	44.00	23	44.23	44.35	-20	14,906	-0.13%
2023/02/06	7	43.86	2	43.98	43.95	5	14,902	0.03%
2023/02/03	6	44.33	1	44.25	44.20	5	14,902	0.03%
2023/02/02	22	44.82	3.5	44.66	44.95	18.5	14,847	0.12%
2023/02/01	16	44.52	20.5	44.95	44.90	-4.5	14,751	-0.03%
2023/01/31	12	44.68	8	44.82	44.80	4	14,533	0.03%
2023/01/30	5	44.14	4	44.14	44.30	1	14,397	0.01%
2023/01/17	1	43.35	7	43.32	43.50	-6	14,281	-0.04%
2023/01/16	1	43.30	0	0.00	43.00	1	14,298	0.01%
2023/01/13	2	43.50	18	43.24	43.00	-16	14,313	-0.11%
2023/01/12	7	43.49	6.4	43.44	43.40	0.6	14,410	0.00%
2023/01/11	5	43.42	8	43.33	43.20	-3	14,393	-0.02%
2023/01/10	14	43.01	6	43.06	42.90	8	14,346	0.06%
2023/01/09	2	42.78	2.2	42.56	42.75	-0.2	14,339	0.00%
2023/01/06	0	0.00	1	42.30	42.30	-1	14,457	-0.01%
2023/01/04	0	0.00	2	42.50	42.70	-2	14,726	-0.01%
2023/01/03	0	0.00	3.2	42.50	42.60	-3.2	14,803	-0.02%
2022/12/30	5	42.26	10	42.23	42.40	-5	14,786	-0.03%
2022/12/29	16	41.10	2	41.18	41.35	14	14,795	0.09%
2022/12/28	5	42.11	6	42.08	41.65	-1	14,922	-0.01%
2022/12/27	1	42.20	2	42.28	42.25	-1	15,021	-0.01%
2022/12/26	13	42.17	0	0.00	42.10	13	15,103	0.09%
2022/12/23	13	43.02	19	43.06	43.15	-6	15,177	-0.04%
2022/12/22	6	43.18	9	43.40	44.00	-3	15,033	-0.02%
2022/12/21	15	42.83	13	42.94	43.00	2	14,606	0.01%
2022/12/20	13	41.78	9	41.58	41.50	4	14,020	0.03%
2022/12/19	20	42.04	0	0.00	42.00	20	13,648	0.15%
2022/12/16	4	44.36	7	44.36	43.55	-3	13,086	-0.02%
2022/12/15	11	44.70	23	44.89	44.75	-12	12,606	-0.10%
2022/12/14	12	43.95	18.1	43.92	44.20	-6.1	12,315	-0.05%
2022/12/13	13	43.89	124	44.00	43.60	-111	12,024	-0.92%	大賣/鉅額交易
2022/12/12	0	0.00	4	42.51	42.45	-4	11,484	-0.03%
2022/12/09	2	43.48	2	43.40	43.15	0	11,255	0.00%
2022/12/08	2	43.05	4	43.20	43.20	-2	11,166	-0.02%
2022/12/07	27	43.12	11	43.15	43.10	16	11,063	0.14%
2022/12/06	6.1	43.23	43	43.47	42.80	-37	10,897	-0.34%
2022/12/05	5	42.42	84	42.91	43.30	-79	10,634	-0.74%
2022/12/02	0	0.00	5	40.50	40.50	-5	9,993	-0.05%
2022/12/01	1	40.80	14	40.68	40.50	-13	10,017	-0.13%
2022/11/30	10	40.32	2.1	40.32	40.25	7.9	9,943	0.08%
2022/11/29	5.4	39.95	1	40.00	40.15	4.4	9,927	0.04%
2022/11/25	3	40.13	18.1	40.46	40.00	-15.1	10,050	-0.15%
2022/11/24	1	40.00	0	0.00	40.05	1	10,023	0.01%
2022/11/23	3	40.05	2	39.95	39.85	1	10,015	0.01%
2022/11/22	1	39.80	0	0.00	39.80	1	10,063	0.01%
2022/11/21	3	39.93	3	40.02	40.15	0	10,088	0.00%
2022/11/18	7	40.27	16	40.98	39.90	-9	10,079	-0.09%
2022/11/17	47	40.97	41	41.10	41.10	6	9,984	0.06%
2022/11/16	41	41.25	26	41.30	40.85	15	9,873	0.15%
2022/11/15	21	41.42	13	41.50	41.30	8	9,570	0.08%
2022/11/14	16	40.49	26	40.43	40.80	-10	9,242	-0.11%
2022/11/11	0	0.00	3	39.40	39.25	-3	9,020	-0.03%
2022/11/10	4	39.33	3	39.35	39.35	1	9,116	0.01%
2022/11/09	1	39.60	1	39.90	39.60	0	9,324	0.00%
2022/11/08	14	39.41	0	0.00	39.45	14	9,820	0.14%
2022/11/07	32	38.32	4	39.16	39.40	28	10,501	0.27%
2022/11/04	2	37.23	2	37.43	37.45	0	10,317	0.00%
2022/11/02	0	0.00	0.1	38.30	38.05	-0.1	10,278	0.00%
2022/11/01	1	37.70	1	37.50	37.60	0	10,259	0.00%
2022/10/31	2	37.60	4	37.74	37.75	-2	10,240	-0.02%
2022/10/28	7	38.09	0.2	38.40	37.80	6.8	10,252	0.07%
2022/10/27	0	0.00	1	38.70	38.85	-1	10,283	-0.01%
2022/10/25	0	0.00	2	38.33	38.75	-2	10,655	-0.02%
2022/10/24	3	39.13	5	38.98	38.70	-2	10,661	-0.02%
2022/10/21	8.1	38.51	1.5	38.55	38.45	6.6	10,610	0.06%
2022/10/20	4	37.84	5	37.49	38.65	-1	10,581	-0.01%
2022/10/18	4	38.94	1	38.90	38.90	3	10,689	0.03%
2022/10/17	0	0.00	1	38.80	39.10	-1	10,730	-0.01%
2022/10/14	11	38.85	22	39.02	39.10	-11	10,733	-0.10%
2022/10/13	35	39.20	22	38.98	37.20	13	10,777	0.12%
2022/10/12	1	38.35	51	38.87	39.00	-50	10,866	-0.46%
2022/10/11	0.1	38.90	16	38.52	38.45	-15.9	10,944	-0.15%
2022/10/07	2	39.08	10	39.20	39.20	-8	10,890	-0.07%
2022/10/06	3	38.62	0.1	38.90	39.20	3	10,921	0.03%
2022/10/05	5	39.55	5	39.44	39.20	0	10,898	0.00%
2022/10/04	17	38.92	15	38.87	39.30	2	10,783	0.02%
2022/10/03	8	38.00	7	37.82	38.10	1	10,661	0.01%
2022/09/30	8	36.93	7	37.35	37.80	1	10,679	0.01%
2022/09/29	0	0.00	42.1	35.88	35.90	-42.1	10,539	-0.40%
2022/09/28	33	35.48	0	0.00	35.25	33	10,558	0.31%
2022/09/27	5	36.80	8	36.79	37.10	-3	10,453	-0.03%
2022/09/26	23	37.45	6	37.89	37.20	17	10,454	0.16%
2022/09/23	0.2	39.30	2	39.50	39.00	-1.8	10,523	-0.02%
2022/09/22	2	38.40	2	38.35	39.00	0	10,588	0.00%
2022/09/20	2	39.25	2	39.35	39.35	0	10,530	0.00%
2022/09/19	34	39.37	2.2	39.04	39.00	31.8	10,591	0.30%
2022/09/16	1.1	39.01	1	39.20	39.00	0.1	10,671	0.00%
2022/09/14	2	38.78	20	38.93	39.55	-18	10,933	-0.16%
2022/09/13	2	39.98	38	39.81	40.00	-36	11,066	-0.33%
2022/09/12	17	39.93	6	39.83	39.85	11	11,356	0.10%
2022/09/08	12	38.58	11	38.71	39.10	1	11,407	0.01%
2022/09/07	2	37.85	2	37.95	37.50	0	11,508	0.00%
2022/09/06	1.4	37.80	1	37.85	37.80	0.4	11,585	0.00%
2022/09/05	44	37.74	1	37.85	37.85	43	11,855	0.36%
2022/09/02	6	38.13	12	38.17	38.05	-6	12,013	-0.05%
2022/09/01	6.4	38.68	4	39.10	38.65	2.4	11,982	0.02%
2022/08/31	18	39.36	0	0.00	39.55	18	11,877	0.15%
2022/08/30	6	39.57	0	0.00	39.70	6	11,907	0.05%
2022/08/29	24	39.16	21.2	39.37	39.40	2.8	11,903	0.02%
2022/08/26	6	40.61	12.5	40.55	40.45	-6.5	11,929	-0.05%
2022/08/25	28	40.55	20	40.05	40.35	8	11,897	0.07%
2022/08/24	24	40.32	15	40.10	40.15	9	11,867	0.08%
2022/08/23	17	39.68	0	0.00	39.85	17	11,826	0.14%
2022/08/22	27	40.11	6	40.23	40.15	21	11,853	0.18%
2022/08/19	1	40.65	1	40.60	40.65	0	11,942	0.00%
2022/08/18	7	40.62	28	40.67	40.65	-21	11,930	-0.18%
2022/08/17	11	39.79	6	39.82	39.55	5	11,527	0.04%
2022/08/16	12	39.34	3	39.55	39.20	9	11,415	0.08%
2022/08/15	29	39.63	31	39.82	39.90	-2	11,331	-0.02%
2022/08/12	31	38.54	63.5	38.03	39.15	-32.5	10,931	-0.30%
2022/08/11	22	35.73	2	35.85	35.70	20	10,485	0.19%
2022/08/10	3	35.08	5	35.37	35.20	-2	10,598	-0.02%
2022/08/09	3	35.00	0	0.00	35.15	3	10,671	0.03%
2022/08/08	2	35.25	2	35.35	35.40	0	10,751	0.00%
2022/08/05	2	34.85	0	0.00	34.90	2	10,838	0.02%
2022/08/04	5	34.00	0	0.00	34.35	5	11,011	0.05%
2022/08/03	12	34.53	0	0.00	34.50	12	11,353	0.11%
2022/08/02	5	35.18	20	35.25	35.10	-15	11,533	-0.13%
2022/08/01	15	36.30	4.1	36.25	36.20	11	11,541	0.09%
2022/07/29	3	34.80	0	0.00	34.90	3	11,473	0.03%
2022/07/27	0	0.00	13	35.15	35.40	-13	11,856	-0.11%
2022/07/26	10	35.52	8	35.55	35.10	2	12,006	0.02%
2022/07/25	15	35.96	5	36.02	36.00	10	12,154	0.08%
2022/07/22	13	35.15	2	34.85	34.90	11	12,173	0.09%
2022/07/21	4	34.99	9	34.82	35.05	-5	12,496	-0.04%
2022/07/20	11	34.43	6	34.55	34.85	5	13,085	0.04%
2022/07/19	14	35.93	33	35.71	36.05	-19	13,222	-0.14%
2022/07/18	5	34.65	14	34.68	35.10	-9	13,270	-0.07%
2022/07/15	20	33.92	11	33.85	33.95	9	13,581	0.07%
2022/07/14	16	34.27	1	34.30	34.35	15	14,020	0.11%
2022/07/13	11	34.26	6	34.18	33.80	5	14,450	0.03%
2022/07/12	5	34.00	2	33.98	33.80	3	15,070	0.02%
2022/07/11	2	34.65	4	34.68	34.75	-2	16,432	-0.01%
2022/07/08	4	35.09	0	0.00	35.20	4	17,518	0.02%
2022/07/07	6	33.05	0	0.00	34.15	6	17,960	0.03%
2022/07/06	16	33.28	0	0.00	33.20	16	18,262	0.09%
2022/07/05	1	33.85	1	34.30	34.30	0	18,742	0.00%
2022/07/04	5	33.57	0	0.00	33.40	5	19,064	0.03%
2022/07/01	0	0.00	7	33.24	33.10	-7	19,182	-0.04%
2022/06/30	1	34.20	2	33.83	33.85	-1	19,088	-0.01%
2022/06/29	0	0.00	1	35.35	35.25	-1	19,044	-0.01%
2022/06/28	1	35.50	0	0.00	35.55	1	19,123	0.01%
2022/06/27	1	35.70	2	36.20	36.25	-1	19,247	-0.01%
2022/06/24	3	34.75	0	0.00	35.00	3	19,434	0.02%
2022/06/23	1	35.35	30	35.10	34.90	-29	19,826	-0.15%
2022/06/22	31.2	35.47	0	0.00	35.30	31.2	19,939	0.16%
2022/06/21	30	37.10	2	36.10	37.10	28	20,052	0.14%
2022/06/20	4.1	36.32	10	36.52	35.40	-5.9	20,063	-0.03%
2022/06/17	16	38.35	6	38.31	38.05	10	20,080	0.05%
2022/06/16	10.3	38.89	4	39.26	38.55	6.3	20,302	0.03%
2022/06/15	3	40.23	9	40.15	40.05	-6	20,177	-0.03%
2022/06/14	32.1	40.27	0	0.00	40.10	32.1	20,186	0.16%
2022/06/13	16	41.84	5	41.73	41.55	11	20,189	0.05%
2022/06/10	12	42.98	1	42.95	43.05	11	20,320	0.05%
2022/06/09	1	43.45	0	0.00	43.50	1	20,501	0.00%
2022/06/08	3	43.97	4	44.03	43.65	-1	20,746	0.00%
2022/06/07	3	43.40	5	43.46	43.60	-2	21,127	-0.01%
2022/06/06	1	42.95	0	0.00	43.50	1	21,937	0.00%
2022/06/02	13	43.08	3	43.07	43.05	10	23,276	0.04%
2022/06/01	5	43.39	5	43.43	43.50	0	24,187	0.00%
2022/05/31	5	43.45	6	43.42	43.40	-1	24,685	0.00%
2022/05/30	1	44.05	6	44.08	43.95	-5	25,052	-0.02%
2022/05/27	5	43.05	0	0.00	43.30	5	25,972	0.02%
2022/05/26	8	43.97	9	43.12	43.10	-1	27,434	0.00%
2022/05/25	0	0.00	3.3	44.00	44.00	-3.3	28,106	-0.01%
2022/05/24	10	44.97	9	44.22	44.10	1	28,713	0.00%
2022/05/23	13	44.53	5	44.57	44.75	8	29,280	0.03%
2022/05/20	5	43.45	19	43.88	44.00	-14	30,567	-0.05%
2022/05/19	41	42.43	6.1	42.51	42.80	34.9	32,307	0.11%
2022/05/18	0	0.00	1.5	44.43	44.35	-1.5	32,193	0.00%
2022/05/17	4.5	43.45	10.9	43.85	43.40	-6.4	32,340	-0.02%
2022/05/16	28	43.59	4	44.00	43.40	24	32,550	0.07%
2022/05/13	4	43.90	46	43.81	44.05	-42	32,778	-0.13%
2022/05/12	21	43.94	16	44.13	43.20	5	32,971	0.02%
2022/05/11	27	44.28	12	44.40	44.20	15	33,247	0.05%
2022/05/10	14	42.23	13	42.87	43.25	1	33,356	0.00%
2022/05/09	12	43.88	2	43.80	43.70	10	33,675	0.03%
2022/05/06	5	44.68	5	44.74	45.00	0	33,997	0.00%
2022/05/05	19	45.31	35	45.71	45.90	-16	34,340	-0.05%
2022/05/04	5	44.53	9	44.66	44.25	-4	34,184	-0.01%
2022/05/03	19	44.20	4	44.24	44.80	15	34,135	0.04%
2022/04/29	3	44.57	12	44.65	44.40	-9	34,173	-0.03%
2022/04/28	29	44.86	8	44.40	44.40	21	34,662	0.06%
2022/04/27	42.2	44.98	36	44.54	44.40	6.2	34,657	0.02%
2022/04/26	40.5	46.72	36	46.48	46.20	4.5	34,331	0.01%
2022/04/25	32	48.72	15	49.19	48.50	17	33,674	0.05%
2022/04/22	12	50.46	6	50.32	50.20	6	33,346	0.02%
2022/04/21	28.1	51.75	7.5	51.45	50.60	20.6	33,109	0.06%
2022/04/20	25	52.91	5	52.80	52.20	20	32,891	0.06%
2022/04/19	9	53.42	41	53.28	53.90	-32	32,581	-0.10%
2022/04/18	45	53.62	28	53.84	53.00	17	32,184	0.05%
2022/04/15	34	55.55	15.7	55.53	55.00	18.3	31,634	0.06%
2022/04/14	17	54.14	47	54.14	54.00	-30	30,359	-0.10%
2022/04/13	6	52.70	16	52.63	53.00	-10	29,278	-0.03%
2022/04/12	8	51.50	6	51.77	51.70	2	28,859	0.01%
2022/04/11	23.5	51.54	11	51.42	51.70	12.5	28,640	0.04%
2022/04/08	7	50.19	11	50.32	51.00	-4	28,184	-0.01%
2022/04/07	7	49.28	4	49.64	48.75	3	27,881	0.01%
2022/04/06	7	49.47	15	49.44	49.80	-8	27,734	-0.03%
2022/04/01	2	49.13	0	0.00	49.50	2	27,704	0.01%
2022/03/31	6	49.04	6	49.09	49.00	0	27,783	0.00%
2022/03/30	0	0.00	17	49.35	49.35	-17	27,849	-0.06%
2022/03/29	8	49.34	52	48.99	49.00	-44	27,771	-0.16%
2022/03/28	15	49.86	146	50.03	49.95	-131	27,694	-0.47%	大賣/鉅額交易
2022/03/25	78	51.82	30.4	51.96	52.20	47.6	27,615	0.17%
2022/03/24	8	51.64	41	51.83	51.70	-33	27,879	-0.12%
2022/03/23	7	50.61	14	50.64	51.20	-7	28,176	-0.02%
2022/03/22	50	51.05	39	50.95	50.90	11	28,074	0.04%
2022/03/21	17.4	50.81	25	50.68	50.20	-7.6	27,802	-0.03%
2022/03/18	4	49.31	17	49.37	49.40	-13	27,719	-0.05%
2022/03/17	13	49.13	8	48.98	49.05	5	28,002	0.02%
2022/03/16	5	48.58	13	48.71	48.65	-8	28,087	-0.03%
2022/03/15	19	49.07	6	48.72	48.40	13	27,987	0.05%
2022/03/14	17	50.09	14	50.17	50.30	3	28,451	0.01%
2022/03/11	25	50.12	5	50.29	49.90	20	28,866	0.07%
2022/03/10	30	49.58	27	49.74	49.75	3	28,819	0.01%
2022/03/09	85	49.75	66	49.75	49.45	19	28,546	0.07%
2022/03/08	68	51.29	53	51.69	50.10	15	27,909	0.05%
2022/03/07	32	53.22	67	52.75	52.70	-35	26,610	-0.13%
2022/03/04	25	53.68	25	53.62	53.30	0	25,975	0.00%
2022/03/03	40	53.61	29	53.64	53.70	11	25,921	0.04%
2022/03/02	132	53.77	115	53.76	53.30	17	26,163	0.06%	大買/大賣/
2022/03/01	112	54.24	61	53.70	53.10	51	25,806	0.20%	大買/
2022/02/25	12	51.75	50	52.05	52.40	-38	25,171	-0.15%
2022/02/24	42	50.59	84	50.97	50.00	-42	24,996	-0.17%
2022/02/23	104	52.08	69.5	52.20	52.20	34.5	24,477	0.14%	大買/
2022/02/22	298	52.32	303.4	52.07	51.50	-5.4	24,043	-0.02%	大買/大賣/
2022/02/21	34.4	52.63	47	52.81	53.00	-12.6	22,923	-0.06%
2022/02/18	11	49.10	7	49.09	49.35	4	21,290	0.02%
2022/02/17	28	48.59	37	48.57	48.70	-9	21,620	-0.04%
2022/02/16	1	49.00	4	49.08	48.60	-3	21,735	-0.01%
2022/02/15	1	49.30	16	49.50	48.85	-15	22,306	-0.07%
2022/02/14	7	48.57	21	48.77	49.00	-14	23,658	-0.06%
2022/02/11	14	49.01	11	49.28	49.00	3	23,657	0.01%
2022/02/10	43	49.01	27.5	49.21	49.05	15.5	24,768	0.06%
2022/02/09	24	48.69	8	48.56	48.50	16	26,164	0.06%
2022/02/08	7	47.81	26	47.90	48.05	-19	25,747	-0.07%
2022/02/07	11	46.73	100.1	46.40	47.50	-89.1	25,531	-0.35%
2022/01/26	26.1	44.06	5	44.12	44.10	21.1	25,252	0.08%
2022/01/25	34	44.85	13	44.80	44.20	21	25,659	0.08%
2022/01/24	32	44.45	0.2	44.80	44.70	31.8	26,549	0.12%
2022/01/21	48	45.71	61	45.83	45.55	-13	26,751	-0.05%
2022/01/20	0	0.00	32	44.95	45.45	-32	26,341	-0.12%
2022/01/19	17	43.94	0	0.00	43.70	17	26,647	0.06%
2022/01/18	21	44.59	0	0.00	44.35	21	26,715	0.08%
2022/01/17	5	44.21	2	44.00	44.20	3	26,777	0.01%
2022/01/14	4	44.25	48	44.51	44.25	-44	27,100	-0.16%
2022/01/13	42	45.14	48	45.21	45.15	-6	27,489	-0.02%
2022/01/12	80	44.74	32	44.68	44.55	48	27,455	0.17%
2022/01/11	10	43.90	1	44.25	44.10	9	27,513	0.03%
2022/01/10	14	44.06	148	44.00	44.05	-134	27,959	-0.48%	大賣/鉅額交易
2022/01/07	16	44.73	4	44.90	44.60	12	28,085	0.04%
2022/01/06	1	45.10	0	0.00	45.20	1	28,276	0.00%
2022/01/05	32	45.54	0	0.00	45.05	32	28,627	0.11%
2022/01/04	6.2	45.20	0	0.00	45.30	6.2	28,811	0.02%
2022/01/03	21	45.83	16	45.96	45.80	5	28,948	0.02%
2021/12/30	2	46.15	0	0.00	46.25	2	29,092	0.01%
2021/12/28	0	0.00	3	46.23	46.35	-3	29,352	-0.01%
2021/12/27	8	46.29	10	46.15	46.15	-2	29,712	-0.01%
2021/12/24	16	46.83	17.7	47.21	46.80	-1.7	29,868	-0.01%
2021/12/23	0.2	47.35	0	0.00	47.35	0.2	29,994	0.00%
2021/12/22	10	47.70	1	47.45	47.45	9	30,262	0.03%
2021/12/21	30	47.84	13	48.10	47.90	17	30,252	0.06%
2021/12/20	45.2	48.45	34	48.73	48.75	11.2	30,013	0.04%
2021/12/17	48	48.01	18.1	47.90	47.65	29.9	29,641	0.10%
2021/12/16	7	47.09	0	0.00	47.10	7	29,247	0.02%
2021/12/15	5	46.98	15	46.98	47.00	-10	29,461	-0.03%
2021/12/14	25	47.12	16	47.24	46.70	9	29,633	0.03%
2021/12/13	14	47.85	56	47.98	47.90	-42	29,623	-0.14%
2021/12/10	4.1	47.43	1	48.05	47.00	3.1	29,509	0.01%
2021/12/09	22	47.61	7	47.51	47.30	15	29,827	0.05%
2021/12/08	31	48.05	37	48.71	47.60	-6	30,311	-0.02%
2021/12/07	4	47.75	29	47.69	47.95	-25	29,991	-0.08%
2021/12/06	130	46.86	131	46.45	46.20	-1	29,525	0.00%	大買/大賣/
2021/12/03	9	46.62	10	46.58	46.20	-1	29,605	0.00%
2021/12/02	9	46.17	7	46.14	46.30	2	29,860	0.01%
2021/12/01	5	46.10	6	45.89	46.20	-1	29,959	0.00%
2021/11/30	3	46.37	15	45.80	46.05	-12	30,063	-0.04%
2021/11/29	54	46.21	47	45.95	46.20	7	30,010	0.02%
2021/11/26	78	47.78	115	47.66	47.75	-37	30,027	-0.12%	大賣/
2021/11/25	50	48.11	243.7	47.47	47.65	-193.7	29,704	-0.65%	大賣/鉅額交易
2021/11/24	287	47.52	95	47.10	47.05	192	29,565	0.65%	大買/鉅額交易
2021/11/23	60	45.88	33	45.90	45.65	27	29,073	0.09%
2021/11/22	32	44.56	8	44.49	44.65	24	29,884	0.08%
2021/11/19	22.1	43.88	1	43.70	43.70	21.1	30,030	0.07%
2021/11/18	6	44.87	1	44.60	44.55	5	30,294	0.02%
2021/11/17	7	45.13	9	45.07	45.05	-2	30,370	-0.01%
2021/11/16	7.1	46.46	43	46.15	45.45	-35.9	30,546	-0.12%
2021/11/15	33	47.33	82	47.23	46.75	-49	30,484	-0.16%
2021/11/12	151.1	49.07	172.1	48.81	48.30	-21	31,117	-0.07%	大買/大賣/
2021/11/11	102	48.73	116.4	49.05	49.40	-14.4	31,100	-0.05%	大買/大賣/
2021/11/10	10	46.89	5.9	46.64	46.75	4.1	30,032	0.01%
2021/11/09	323	47.49	266	46.92	46.90	57	30,377	0.19%	大買/大賣/
2021/11/08	82	45.12	118.2	45.79	46.35	-36.2	29,604	-0.12%	大賣/
2021/11/05	2	42.10	7	42.24	42.15	-5	28,942	-0.02%
2021/11/04	4.1	42.06	14	42.26	42.55	-9.9	29,010	-0.03%
2021/11/03	31	41.09	1	41.30	41.75	30	29,328	0.10%
2021/11/02	5	40.40	11	40.65	40.30	-6	29,348	-0.02%
2021/11/01	63	41.67	26	41.42	41.10	37	29,188	0.13%
2021/10/29	24	44.46	5	44.29	44.15	19	28,525	0.07%
2021/10/28	12.7	44.97	22	44.93	44.95	-9.3	28,490	-0.03%
2021/10/27	36	45.08	29	45.03	45.10	7	28,676	0.02%
2021/10/26	26	45.27	4	45.31	45.15	22	28,861	0.08%
2021/10/25	20	45.32	2	45.10	45.15	18	29,402	0.06%
2021/10/22	23	45.10	9	45.80	45.05	14	30,261	0.05%
2021/10/21	33	45.94	18	46.47	46.30	15	30,821	0.05%
2021/10/20	0	0.00	4	44.56	44.55	-4	31,203	-0.01%
2021/10/19	6	44.68	2	44.55	44.50	4	31,961	0.01%
2021/10/18	16	46.09	25.7	45.34	45.00	-9.7	33,279	-0.03%
2021/10/15	0	0.00	20	44.88	44.90	-20	34,479	-0.06%
2021/10/14	10	44.75	18	44.67	44.75	-8	35,965	-0.02%
2021/10/13	5	44.70	32	44.66	44.60	-27	38,464	-0.07%
2021/10/12	2	44.50	98	44.57	44.60	-96	39,356	-0.24%
2021/10/08	11	44.58	35	44.65	44.55	-24	40,508	-0.06%
2021/10/07	0	0.00	5	44.39	44.65	-5	41,538	-0.01%
2021/10/06	1	44.25	4	44.44	44.45	-3	43,305	-0.01%
2021/10/05	3	44.35	11	44.57	44.90	-8	45,729	-0.02%
2021/10/04	3	44.15	52	44.91	44.20	-49	46,599	-0.11%
2021/10/01	11	45.00	18	45.05	45.10	-7	47,959	-0.01%
2021/09/30	12	45.53	3	45.78	45.85	9	49,915	0.02%
2021/09/29	51	45.02	14	45.10	45.00	37	51,403	0.07%
2021/09/28	15	45.14	6	45.01	45.00	9	53,570	0.02%
2021/09/27	0.1	45.80	12	45.57	45.30	-11.9	57,480	-0.02%
2021/09/24	25	45.80	1	46.25	45.70	24	62,167	0.04%
2021/09/23	58	46.44	7	46.00	45.80	51	69,601	0.07%
2021/09/22	15	45.66	216	45.70	45.75	-201	76,836	-0.26%	大賣/鉅額交易
2021/09/17	34	47.84	4	47.94	47.75	30	80,788	0.04%
2021/09/16	14	48.77	8	48.62	48.40	6	82,968	0.01%
2021/09/15	73	48.67	33	48.63	48.75	40	83,489	0.05%
2021/09/14	247	49.38	15	49.46	49.30	232	84,968	0.27%	大買/鉅額交易
2021/09/13	41	50.08	36	50.08	50.50	5	86,300	0.01%
2021/09/10	54	49.06	66	48.76	48.75	-12	86,105	-0.01%
2021/09/09	12	47.58	2	47.98	47.90	10	86,148	0.01%
2021/09/08	19	48.01	2	48.08	47.05	17	86,592	0.02%
2021/09/07	139.3	49.47	73	49.51	48.35	66.3	86,871	0.08%	大買/
2021/09/06	25	49.39	2	49.85	49.20	23	86,924	0.03%
2021/09/03	13	49.68	2	49.80	48.85	11	87,286	0.01%
2021/09/02	12.3	49.48	21	49.31	48.60	-8.7	87,905	-0.01%
2021/09/01	18	50.71	17	50.51	50.20	1	88,583	0.00%
2021/08/31	6	50.40	17	50.51	50.60	-11	88,670	-0.01%
2021/08/30	25	50.18	4	50.06	49.95	21	89,428	0.02%
2021/08/27	15	49.31	40	49.79	50.20	-25	90,186	-0.03%
2021/08/26	65	50.96	69	49.55	49.00	-4	90,929	0.00%
2021/08/25	17	48.00	9	48.00	48.10	8	92,275	0.01%
2021/08/24	16	47.72	15	47.73	48.35	1	93,545	0.00%
2021/08/23	36	47.38	25	47.47	47.70	11	96,102	0.01%
2021/08/20	8	46.56	6	46.19	46.00	2	97,374	0.00%
2021/08/19	15.2	47.58	24	47.34	46.55	-8.8	98,081	-0.01%
2021/08/18	36.3	46.61	16	47.43	48.55	20.3	98,353	0.02%
2021/08/17	37	49.54	54	48.79	47.00	-17	97,910	-0.02%
2021/08/16	10.3	51.41	36	50.86	50.40	-25.7	97,863	-0.03%
2021/08/13	63.2	52.61	34	52.48	52.30	29.2	98,613	0.03%
2021/08/12	37	52.44	56.8	52.74	53.50	-19.8	99,398	-0.02%
2021/08/11	55	52.42	94.8	51.41	50.90	-39.8	100,420	-0.04%
2021/08/10	7	51.07	45	51.10	50.90	-38	99,818	-0.04%
2021/08/09	49	52.10	61	51.93	51.50	-12	101,040	-0.01%
2021/08/06	13	51.20	31	51.28	51.00	-18	102,182	-0.02%
2021/08/05	24	51.44	11	51.30	50.90	13	103,966	0.01%
2021/08/04	45	53.06	56	52.42	52.20	-11	105,230	-0.01%
2021/08/03	71.3	53.19	30	53.33	53.50	41.3	108,385	0.04%
2021/08/02	23	53.50	43	53.52	54.10	-20	110,971	-0.02%
2021/07/30	61	52.86	4	53.50	52.00	57	111,955	0.05%
2021/07/29	37	52.16	50	52.85	53.60	-13	113,192	-0.01%
2021/07/28	46	51.83	67	52.13	51.30	-21	114,079	-0.02%
2021/07/27	32	52.28	32	52.30	51.60	0	115,128	0.00%
2021/07/26	86	53.02	42	52.93	52.80	44	116,132	0.04%
2021/07/23	36	54.90	62	54.91	55.20	-26	116,839	-0.02%
2021/07/22	89.7	54.71	83.5	55.09	53.60	6.2	116,605	0.01%
2021/07/21	129	58.46	117	59.44	56.50	12	116,067	0.01%	大買/大賣/
2021/07/20	69.5	58.91	31	59.05	58.40	38.5	115,458	0.03%
2021/07/19	121	60.58	70.1	60.44	60.00	50.9	115,103	0.04%	大買/
2021/07/16	100	58.57	118.3	58.39	58.30	-18.3	115,684	-0.02%	大賣/
2021/07/15	193	57.10	137	57.44	58.50	56	116,177	0.05%	大買/大賣/
2021/07/14	34	54.41	56	54.33	54.40	-22	116,278	-0.02%
2021/07/13	135.2	58.66	106	59.42	56.30	29.2	116,504	0.03%	大買/大賣/
2021/07/12	120	60.02	88	60.33	59.60	32	116,141	0.03%	大買/
2021/07/09	110.5	57.69	37	57.55	56.90	73.5	114,318	0.06%	大買/
2021/07/08	148	57.49	213	57.26	58.00	-65	115,233	-0.06%	大買/大賣/
2021/07/07	75.8	58.06	44	57.65	57.10	31.8	114,284	0.03%
2021/07/06	110	60.30	280	60.25	59.50	-170	113,346	-0.15%	大買/大賣/鉅額交易
2021/07/05	330.1	61.50	165	61.69	60.50	165	112,774	0.15%	大買/大賣/鉅額交易
2021/07/02	356.1	60.87	442	61.41	59.90	-85.9	112,517	-0.08%	大買/大賣/
2021/07/01	337.2	59.76	331.2	60.17	60.30	6	110,796	0.01%	大買/大賣/
2021/06/30	495.3	60.42	259.5	61.46	59.50	235.8	106,551	0.22%	大買/大賣/鉅額交易
2021/06/29	221.3	56.02	175.4	56.86	57.90	45.9	99,335	0.05%	大買/大賣/
2021/06/28	231	51.19	223.2	51.98	52.70	7.8	92,252	0.01%	大買/大賣/
2021/06/25	99	48.48	74	48.69	47.95	25	88,275	0.03%
2021/06/24	120	47.07	116	47.27	46.50	4	86,098	0.00%	大買/大賣/
2021/06/23	123	47.53	370	48.16	45.80	-247	85,332	-0.29%	大買/大賣/鉅額交易
2021/06/22	71	46.92	99	47.13	48.00	-28	83,604	-0.03%
2021/06/21	52	44.15	69	44.26	43.80	-17	81,795	-0.02%
2021/06/18	92	45.96	50	45.62	45.50	42	81,400	0.05%
2021/06/17	64	46.60	42	46.50	45.95	22	80,959	0.03%
2021/06/16	51	47.16	52	46.49	45.75	-1	80,404	0.00%
2021/06/15	30	46.36	29	46.79	47.05	1	79,901	0.00%
2021/06/11	21	46.06	16.1	46.37	45.95	5	79,516	0.01%
2021/06/10	12	45.10	20	45.67	46.55	-8	79,163	-0.01%
2021/06/09	20	46.21	28	46.34	45.75	-8	78,380	-0.01%
2021/06/08	24	48.15	22	48.38	47.80	2	77,628	0.00%
2021/06/07	44	48.37	91	47.41	47.60	-47	77,228	-0.06%
2021/06/04	71	49.79	91	49.29	48.60	-20	76,205	-0.03%
2021/06/03	47.1	49.37	47	49.35	48.80	0.1	75,253	0.00%
2021/06/02	204	49.41	209.5	49.42	49.05	-5.5	74,534	-0.01%	大買/大賣/
2021/06/01	95	47.14	84.1	46.58	47.90	10.9	72,757	0.02%
2021/05/31	105	47.78	131	47.74	46.00	-26	72,920	-0.04%	大買/大賣/
2021/05/28	38	44.00	224	44.45	44.95	-186	70,381	-0.26%	大賣/鉅額交易
2021/05/27	72	41.89	62	41.57	40.90	10	69,091	0.01%
2021/05/26	24	40.13	59	40.10	40.70	-35	68,443	-0.05%
2021/05/25	58	40.33	18	39.64	39.75	40	67,979	0.06%
2021/05/24	68	40.25	16	40.10	40.20	52	67,863	0.08%
2021/05/21	76	39.50	47	39.98	40.30	29	67,958	0.04%
2021/05/20	52	39.96	32	39.82	39.50	20	66,983	0.03%
2021/05/19	61	40.65	73	40.54	41.50	-12	65,721	-0.02%
2021/05/18	16	37.15	2	37.65	37.75	14	64,142	0.02%
2021/05/17	7	34.13	6	34.95	34.35	1	63,937	0.00%
2021/05/14	203	38.68	22	38.44	37.40	181	62,629	0.29%	大買/鉅額交易
2021/05/13	84.5	40.38	52	40.20	39.35	32.5	60,892	0.05%
2021/05/12	102	44.67	52	45.94	43.70	50	58,931	0.08%	大買/
2021/05/11	335	51.94	347.3	52.46	48.55	-12.3	57,459	-0.02%	大買/大賣/
2021/05/10	155	51.40	116	51.97	53.00	39	54,145	0.07%	大買/大賣/
2021/05/07	38	48.22	124.2	48.78	49.40	-86.2	51,262	-0.17%	大賣/
2021/05/06	166	48.41	246.1	48.94	49.45	-80.1	49,859	-0.16%	大買/大賣/
2021/05/05	110	46.07	222	45.89	45.95	-112	48,126	-0.23%	大買/大賣/鉅額交易
2021/05/04	317.2	45.47	87	46.81	43.70	230.2	46,697	0.49%	大買/鉅額交易
2021/05/03	184	49.71	87	49.37	48.45	97	45,015	0.22%	大買/
2021/04/29	101	48.05	197	48.32	48.00	-96	43,382	-0.22%	大買/大賣/
2021/04/28	38	46.65	20.3	46.84	46.45	17.7	41,922	0.04%
2021/04/27	68.1	48.83	60	48.67	47.85	8.1	41,642	0.02%
2021/04/26	58.2	48.08	103	47.40	48.70	-44.8	40,781	-0.11%	大賣/
2021/04/23	248	46.29	80	45.87	45.70	168	39,893	0.42%	大買/鉅額交易
2021/04/22	87.3	50.98	236.8	50.95	48.30	-149.5	38,942	-0.38%	大賣/鉅額交易
2021/04/21	176	46.18	226.8	47.79	48.00	-50.8	35,741	-0.14%	大買/大賣/
2021/04/20	299	45.20	234	44.96	46.50	65	34,540	0.19%	大買/大賣/
2021/04/19	44	45.26	123.9	45.55	46.05	-79.9	33,267	-0.24%	大賣/
2021/04/16	82	41.45	80.1	41.35	41.90	1.9	31,918	0.01%
2021/04/15	126	40.43	78.1	40.76	40.15	47.9	30,497	0.16%	大買/
2021/04/14	213	39.75	118	40.40	39.95	95	30,141	0.32%	大買/大賣/
2021/04/13	29	40.15	97	40.06	39.55	-68	28,521	-0.24%
2021/04/12	136	40.65	83.5	40.68	40.80	52.5	28,017	0.19%	大買/
2021/04/09	12	38.73	57.5	39.18	38.50	-45.5	26,927	-0.17%
2021/04/08	268	39.99	167	40.02	39.35	101	26,031	0.39%	大買/大賣/鉅額交易
2021/04/07	46	36.56	254	37.38	37.85	-208	24,214	-0.86%	大賣/鉅額交易
2021/04/06	7	34.45	22	33.45	34.45	-15	22,297	-0.07%
2021/04/01	62	31.05	158	31.35	31.35	-96	22,073	-0.43%	大賣/
2021/03/31	103	31.16	3	31.30	31.35	100	22,107	0.45%	大買/
2021/03/30	0	0.00	5	30.96	31.10	-5	21,953	-0.02%
2021/03/29	4	30.53	17.3	30.51	30.50	-13.3	22,022	-0.06%
2021/03/26	0	0.00	10.2	29.75	29.80	-10.2	23,036	-0.04%
2021/03/25	3	29.52	0	0.00	29.65	3	23,726	0.01%
2021/03/24	50	29.47	0	0.00	29.40	50	24,143	0.21%
2021/03/23	0	0.00	6	29.88	29.90	-6	24,409	-0.02%
2021/03/22	20	29.50	11	29.51	29.70	9	24,926	0.04%
2021/03/19	57	29.35	2	29.45	29.35	55	25,487	0.22%
2021/03/18	10	29.75	6	29.70	29.75	4	25,978	0.02%
2021/03/17	5	29.54	12	29.63	29.70	-7	26,973	-0.03%
2021/03/16	90	29.75	24	29.52	29.55	66	28,297	0.23%
2021/03/15	32	30.22	2	30.35	30.35	30	28,818	0.10%
2021/03/11	6	30.64	14	30.95	30.60	-8	30,507	-0.03%
2021/03/10	21	30.25	5	30.31	30.40	16	31,505	0.05%
2021/03/09	24	30.55	37	30.56	30.35	-13	32,527	-0.04%
2021/03/08	31	30.02	11	30.09	29.55	20	32,658	0.06%
2021/03/05	48	30.77	10	31.13	30.20	38	32,969	0.12%
2021/03/04	54	33.18	46.1	33.05	32.80	7.9	33,058	0.02%
2021/03/03	4	31.41	12	31.47	31.60	-8	32,025	-0.02%
2021/03/02	8	30.69	51	31.17	30.45	-43	33,205	-0.13%
2021/02/26	6	31.26	24.1	31.57	31.20	-18.1	33,433	-0.05%
2021/02/25	25	30.87	9	30.97	30.90	16	33,046	0.05%
2021/02/24	8	30.88	105.3	30.37	30.35	-97.3	33,029	-0.29%	大賣/
2021/02/23	111	30.98	54	30.89	30.85	57	32,714	0.17%	大買/
2021/02/22	7	29.32	37	29.41	29.45	-30	32,028	-0.09%
2021/02/19	2.3	28.12	0	0.00	28.20	2.3	31,837	0.01%
2021/02/18	23	27.73	51.5	27.65	27.85	-28.5	31,859	-0.09%
2021/02/17	0	0.00	8	26.58	27.65	-8	31,818	-0.03%
2021/02/05	15	25.42	0	0.00	25.50	15	31,545	0.05%
2021/02/04	2	25.75	1	25.95	25.90	1	31,699	0.00%
2021/02/03	2	25.73	0	0.00	25.70	2	31,928	0.01%
2021/02/02	2	26.03	0	0.00	26.45	2	32,400	0.01%
2021/02/01	0	0.00	80	24.93	26.20	-80	32,775	-0.24%
2021/01/29	0	0.00	5	25.10	25.10	-5	33,013	-0.02%
2021/01/28	82	25.55	62	25.17	25.40	20	33,332	0.06%
2021/01/27	56	25.81	0	0.00	25.80	56	33,894	0.17%
2021/01/26	52	26.85	406	26.71	26.80	-354	35,106	-1.01%	大賣/鉅額交易
2021/01/25	6	26.77	7	26.46	27.15	-1	35,725	0.00%
2021/01/22	58	25.56	5	25.55	25.90	53	36,213	0.15%
2021/01/21	11	26.21	10	26.22	25.90	1	36,365	0.00%
2021/01/20	16.3	26.04	15	25.76	25.85	1.3	37,058	0.00%
2021/01/19	4	27.35	11	27.15	27.10	-7	36,744	-0.02%
2021/01/18	3	27.53	4	27.46	27.45	-1	36,641	0.00%
2021/01/15	15	27.89	60	28.06	27.95	-45	36,487	-0.12%
2021/01/14	17	28.86	1	28.85	28.65	16	36,265	0.04%
2021/01/13	23	28.93	8	28.83	28.65	15	36,306	0.04%
2021/01/12	5	29.98	13	29.80	29.65	-8	35,776	-0.02%
2021/01/11	6	30.55	16	30.78	30.85	-10	35,532	-0.03%
2021/01/08	1	31.15	12	30.76	30.85	-11	35,398	-0.03%
2021/01/07	115	30.61	31	30.38	30.80	84	35,250	0.24%	大買/
2021/01/06	4.4	30.34	11	30.65	29.90	-6.6	34,962	-0.02%
2021/01/05	1.5	31.45	8	31.17	30.90	-6.5	35,339	-0.02%
2021/01/04	9	31.01	10	30.89	31.00	-1	35,400	0.00%
2020/12/31	13	30.62	27	30.75	31.30	-14	35,206	-0.04%
2020/12/30	57.3	31.48	35	31.45	30.95	22.3	34,896	0.06%
2020/12/29	9	30.88	4	31.04	31.00	5	34,474	0.01%
2020/12/28	10	30.18	6	30.31	30.25	4	34,001	0.01%
2020/12/25	9	30.48	9	30.71	30.65	0	33,585	0.00%
2020/12/24	3	31.70	6	31.55	31.10	-3	33,198	-0.01%
2020/12/23	14	31.18	21	31.38	31.25	-7	32,986	-0.02%
2020/12/22	54	32.84	261	31.27	30.85	-207	32,667	-0.63%	大賣/鉅額交易
2020/12/21	102	32.41	15	32.52	32.40	87	31,440	0.28%	大買/
2020/12/18	1	31.95	2.5	31.91	31.85	-1.5	30,695	0.00%
2020/12/17	11	31.75	6	31.87	32.00	5	30,285	0.02%
2020/12/16	1	31.50	9	31.47	32.00	-8	29,947	-0.03%
2020/12/15	24	31.24	8	31.41	30.95	16	29,343	0.05%
2020/12/14	26	31.07	10	31.36	30.90	16	28,754	0.06%
2020/12/11	30	32.20	104	31.60	31.35	-74	28,210	-0.26%	大賣/
2020/12/10	46	32.78	41	32.71	32.10	5	27,234	0.02%
2020/12/09	51	31.84	74	31.99	32.00	-23	25,915	-0.09%
2020/12/08	32	31.16	113.4	31.20	31.10	-81.4	25,320	-0.32%	大賣/
2020/12/07	72	31.79	211	31.68	31.00	-139	24,861	-0.56%	大賣/鉅額交易
2020/12/04	35	30.28	97	30.32	30.60	-62	23,494	-0.26%
2020/12/03	31	29.05	59	28.67	29.20	-28	22,316	-0.13%
2020/12/02	56	27.89	45	28.41	27.80	11	21,321	0.05%
2020/12/01	88	27.87	25	28.18	27.95	63	20,950	0.30%
2020/11/30	30	28.03	50	27.87	28.10	-20	20,195	-0.10%
2020/11/27	98	26.41	79	26.43	26.85	19	19,182	0.10%
2020/11/26	96	26.11	76	26.11	26.35	20	18,505	0.11%
2020/11/25	30	24.74	29	24.59	24.85	1	16,813	0.01%
2020/11/24	98	23.77	2	24.00	23.75	96	16,303	0.59%
2020/11/23	6	23.72	16	24.23	24.30	-10	16,140	-0.06%
2020/11/20	16.5	23.80	55	23.75	23.75	-38.5	15,843	-0.24%
2020/11/19	14	24.21	123	24.17	24.05	-109	15,636	-0.70%	大賣/鉅額交易
2020/11/18	123	24.70	62	24.72	24.60	61	15,415	0.40%	大買/
2020/11/17	191	24.60	24	24.54	24.65	167	15,220	1.10%	大買/鉅額交易
2020/11/16	16.2	24.16	1	24.25	24.15	15.2	15,186	0.10%
2020/11/13	44	24.40	8	24.31	24.15	36	15,049	0.24%
2020/11/12	17	24.25	22	24.49	24.75	-5	14,918	-0.03%
2020/11/11	34.2	24.87	5	24.67	24.65	29.2	14,680	0.20%
2020/11/10	22	25.00	26.5	25.13	24.90	-4.5	14,494	-0.03%
2020/11/09	33	24.58	56	24.73	24.85	-23	13,952	-0.16%
2020/11/06	512	24.33	94	24.09	24.10	418	13,465	3.10%	大買/鉅額交易
2020/11/05	86	24.04	104	24.13	23.85	-18	13,083	-0.14%	大賣/
2020/11/04	123	24.20	14	24.41	24.50	109	12,721	0.86%	大買/鉅額交易
2020/11/03	55	23.87	45	23.89	24.10	10	12,087	0.08%
2020/11/02	34	22.82	18	22.85	23.15	16	10,669	0.15%
2020/10/30	25	22.27	33	22.05	21.90	-8	9,912	-0.08%
2020/10/29	38	22.85	131	22.98	22.65	-93	9,077	-1.02%	大賣/
2020/10/28	256	23.03	162	22.89	22.90	94	8,635	1.09%	大買/大賣/
2020/10/27	6	21.40	1.4	21.50	21.50	4.6	7,762	0.06%
2020/10/22	4	20.88	32	20.70	20.65	-28	7,590	-0.37%
2020/10/21	11	21.02	10	21.10	21.30	1	7,424	0.01%
2020/10/19	0	0.00	20	20.85	20.80	-20	7,118	-0.28%
2020/10/16	1	21.25	100	21.10	21.15	-99	7,049	-1.40%
2020/10/15	5	21.47	0	0.00	21.60	5	6,976	0.07%
2020/10/14	2	22.00	3	22.05	22.00	-1	6,894	-0.01%
2020/10/13	6	22.08	10	22.20	22.30	-4	6,791	-0.06%
2020/10/12	0	0.00	31	21.55	22.00	-31	6,033	-0.51%
2020/10/07	2	19.60	10	19.67	19.75	-8	5,705	-0.14%
2020/10/06	4	19.95	2	20.10	19.90	2	5,832	0.03%
2020/09/30	6	19.65	0	0.00	19.65	6	5,996	0.10%
2020/09/29	4	19.43	0	0.00	19.50	4	6,006	0.07%
2020/09/24	1	19.50	0	0.00	19.10	1	6,006	0.02%
2020/09/23	3	20.00	0	0.00	20.00	3	5,953	0.05%
2020/09/21	7	20.90	2	21.05	20.65	5	6,179	0.08%
2020/09/17	2	20.80	8.2	20.75	20.75	-6.2	6,786	-0.09%
2020/09/15	10	20.57	3	20.35	20.50	7	7,356	0.09%
2020/09/14	11	20.65	0	0.00	20.70	11	7,588	0.14%
2020/09/11	13	21.56	0	0.00	21.40	13	7,495	0.17%
2020/09/10	20	22.75	0	0.00	22.90	20	7,258	0.28%
2020/09/09	0	0.00	2	22.35	22.85	-2	7,234	-0.03%
2020/09/07	0	0.00	3	22.55	22.45	-3	7,304	-0.04%
2020/09/04	2	21.60	0	0.00	21.65	2	7,277	0.03%
2020/09/02	0	0.00	1	21.95	22.40	-1	7,250	-0.01%
2020/08/28	0	0.00	14	21.55	21.25	-14	7,154	-0.20%
2020/08/27	8	21.30	0	0.00	21.00	8	7,174	0.11%
2020/08/26	0	0.00	0.2	21.55	21.45	-0.2	7,160	0.00%
2020/08/25	0	0.00	2	21.55	21.60	-2	7,170	-0.03%
2020/08/20	3	20.30	9	20.50	20.55	-6	7,288	-0.08%
2020/08/19	2	21.03	4	21.55	20.85	-2	7,141	-0.03%
2020/08/18	2	21.35	1	21.55	21.40	1	7,074	0.01%
2020/08/17	3	21.37	1	21.30	21.35	2	7,102	0.03%
2020/08/14	17	21.59	0	0.00	21.60	17	7,079	0.24%
2020/08/13	1	21.65	10	21.80	21.80	-9	7,062	-0.13%
2020/08/11	2	22.70	0	0.00	22.20	2	6,987	0.03%
2020/08/07	2	22.30	0	0.00	22.25	2	6,928	0.03%
2020/08/06	0	0.00	1	22.95	22.70	-1	6,895	-0.01%
2020/08/05	1	22.90	0	0.00	22.70	1	6,924	0.01%
2020/07/29	1	22.65	0	0.00	22.50	1	7,039	0.01%
2020/07/28	2	21.95	0	0.00	22.00	2	7,185	0.03%
2020/07/27	3	22.80	0	0.00	22.65	3	7,211	0.04%
2020/07/24	2	23.85	0	0.00	23.80	2	7,190	0.03%
2020/07/23	0	0.00	0.5	24.35	24.25	-0.5	7,201	-0.01%
2020/07/21	2	24.50	1	24.50	24.60	1	7,340	0.01%
2020/07/15	1	24.90	0	0.00	25.05	1	7,408	0.01%
2020/07/14	0	0.00	10	26.00	25.80	-10	7,402	-0.14%
2020/07/13	10	26.10	1	26.25	26.00	9	7,330	0.12%
2020/07/10	1	26.80	0	0.00	26.70	1	7,282	0.01%
2020/07/06	2	26.73	0	0.00	26.90	2	7,267	0.03%
2020/07/03	0	0.00	1	26.60	26.85	-1	7,334	-0.01%
2020/07/01	11	27.01	1	26.95	27.10	10	7,375	0.14%
2020/06/30	1	27.15	6	26.87	27.10	-5	7,451	-0.07%
2020/06/24	5	25.90	2	25.70	26.05	3	6,930	0.04%
2020/06/23	3	25.23	0	0.00	25.40	3	6,650	0.05%
2020/06/22	2	25.50	0	0.00	25.25	2	6,309	0.03%
2020/06/19	4	26.60	0	0.00	26.00	4	6,023	0.07%
2020/06/18	0	0.00	1	26.90	26.95	-1	5,733	-0.02%
2020/06/17	2	27.18	0	0.00	27.20	2	5,692	0.04%
2020/06/16	1	27.15	0	0.00	27.30	1	5,803	0.02%
2020/06/15	0	0.00	1	27.40	27.15	-1	5,907	-0.02%
2020/06/12	2	27.73	3	27.45	27.90	-1	5,817	-0.02%
2020/06/09	0	0.00	3	27.50	27.80	-3	5,891	-0.05%
2020/06/08	2	27.40	2	27.38	27.40	0	5,930	0.00%
2020/06/05	1	27.70	0	0.00	27.70	1	5,995	0.02%
2020/06/03	7	27.41	5	27.50	27.40	2	6,053	0.03%
2020/06/02	0	0.00	2	26.73	26.85	-2	6,039	-0.03%
2020/06/01	2	26.68	0	0.00	26.70	2	6,069	0.03%
2020/05/29	3	27.03	3	27.07	26.85	0	6,065	0.00%
2020/05/28	3	27.88	1	27.35	27.45	2	6,074	0.03%
2020/05/27	2	27.20	0	0.00	27.10	2	6,063	0.03%
2020/05/22	0	0.00	7	27.20	27.00	-7	6,212	-0.11%
2020/05/20	3	26.57	0	0.00	26.85	3	6,132	0.05%
2020/05/19	0.1	25.80	0.6	25.80	25.80	-0.5	6,072	-0.01%
2020/05/18	0	0.00	3	25.45	25.40	-3	6,049	-0.05%
2020/05/15	0	0.00	0.2	25.70	25.55	-0.2	6,073	0.00%
2020/05/14	5	26.29	10	26.49	25.80	-5	6,044	-0.08%
2020/05/13	3	26.65	0	0.00	26.80	3	5,999	0.05%
2020/05/11	0	0.00	4	27.39	27.50	-4	5,945	-0.07%
2020/05/08	4	27.05	3	27.18	26.95	1	5,899	0.02%
2020/05/07	3	27.17	5	27.34	27.35	-2	5,826	-0.03%
2020/05/06	8	27.20	26	27.20	27.05	-18	5,794	-0.31%
2020/05/05	43	27.45	20	27.40	27.40	23	5,752	0.40%
2020/05/04	8	26.79	3	26.92	27.50	5	5,677	0.09%
2020/04/30	9	26.69	2	26.75	26.65	7	5,504	0.13%
2020/04/29	5	26.40	5	26.50	26.30	0	5,449	0.00%
2020/04/28	14	26.50	0	0.00	26.30	14	5,407	0.26%
2020/04/27	2	25.65	5	26.01	26.40	-3	5,454	-0.05%
2020/04/24	5	25.65	0	0.00	25.40	5	5,347	0.09%
2020/04/21	1	25.80	0	0.00	25.55	1	5,316	0.02%
2020/04/20	0	0.00	1	26.10	26.25	-1	5,288	-0.02%
2020/04/17	1	25.85	2	25.55	25.50	-1	5,337	-0.02%
2020/04/16	16	25.76	0	0.00	25.70	16	5,325	0.30%
2020/04/10	1	25.50	0	0.00	25.40	1	5,271	0.02%
2020/04/09	0	0.00	1	25.15	25.40	-1	5,270	-0.02%
2020/04/08	0	0.00	2	24.55	24.80	-2	5,172	-0.04%
2020/04/07	3	24.12	0	0.00	24.10	3	5,091	0.06%
2020/04/06	1	24.00	0	0.00	24.30	1	5,104	0.02%
2020/04/01	1	25.10	0	0.00	25.00	1	5,046	0.02%
2020/03/31	0	0.00	1	26.55	26.90	-1	5,005	-0.02%
2020/03/27	1	27.30	0	0.00	26.70	1	5,279	0.02%
2020/03/24	2	27.45	1	26.65	26.70	1	5,833	0.02%
2020/03/20	2	25.10	1	25.30	25.65	1	6,001	0.02%
2020/03/19	1	24.20	1	24.25	24.20	0	5,993	0.00%
2020/03/17	0	0.00	10	27.40	27.45	-10	5,971	-0.17%
2020/03/16	2	28.60	0	0.00	28.05	2	5,917	0.03%
2020/03/13	19	28.42	12	28.69	28.40	7	5,943	0.12%
2020/03/12	1	29.75	9	29.93	30.00	-8	5,803	-0.14%
2020/03/11	16	30.66	0	0.00	30.35	16	5,777	0.28%
2020/03/10	0	0.00	3	30.00	30.05	-3	5,682	-0.05%
2020/03/09	10	29.75	0	0.00	29.90	10	5,685	0.18%
2020/03/06	1	30.10	1	30.00	30.00	0	5,825	0.00%
2020/03/04	0	0.00	2	30.85	31.00	-2	5,778	-0.03%
2020/03/03	2	31.13	1	31.10	31.00	1	5,757	0.02%
2020/03/02	3	31.22	0	0.00	31.40	3	5,709	0.05%
2020/02/27	1	31.80	0	0.00	30.90	1	5,635	0.02%
2020/02/26	1	31.75	1	31.05	31.65	0	5,528	0.00%
2020/02/21	0	0.00	4	31.33	31.40	-4	5,495	-0.07%
2020/02/18	2	31.05	1	30.85	30.90	1	5,541	0.02%
2020/02/17	0	0.00	5	30.60	30.60	-5	5,648	-0.09%
2020/02/14	5	30.60	1	30.30	30.45	4	5,730	0.07%
2020/02/13	3	30.20	1	30.15	30.15	2	5,722	0.03%
2020/02/12	0	0.00	10	29.80	29.85	-10	5,695	-0.18%
2020/02/11	10	29.50	0	0.00	29.60	10	5,690	0.18%
2020/02/10	0	0.00	10	29.30	29.15	-10	5,679	-0.18%
2020/02/07	10	29.30	0	0.00	29.25	10	5,679	0.18%
2020/02/06	0	0.00	1	29.55	29.55	-1	5,693	-0.02%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/17	10	31.40	3	31.40	31.45	7	5,772	0.12%
2020/01/15	0	0.00	1	31.70	31.65	-1	5,814	-0.02%
2020/01/14	0	0.00	2.6	31.95	31.95	-2.6	5,804	-0.04%
2020/01/13	5.6	31.81	2	31.73	31.95	3.6	5,823	0.06%
2020/01/10	0	0.00	1	30.95	31.25	-1	5,934	-0.02%
2020/01/09	1	30.55	0	0.00	30.60	1	5,892	0.02%
2020/01/06	3	31.20	2	31.38	31.20	1	5,879	0.02%
2020/01/03	11	31.52	0	0.00	31.40	11	5,842	0.19%
2019/12/30	11	32.39	3	32.33	32.30	8	5,817	0.14%
2019/12/26	11	31.84	1	31.95	31.80	10	5,815	0.17%
2019/12/25	32	32.66	1	32.35	32.30	31	5,873	0.53%
2019/12/23	3	32.30	2	32.70	32.55	1	5,758	0.02%
2019/12/20	0	0.00	1	31.70	31.75	-1	5,649	-0.02%
2019/12/19	2	31.40	0	0.00	31.55	2	5,448	0.04%
2019/12/17	6	30.57	0	0.00	30.70	6	5,184	0.12%
2019/12/16	8	30.75	6	30.85	30.85	2	5,103	0.04%
2019/12/13	17	30.44	11	30.46	30.45	6	4,980	0.12%
2019/12/11	6	28.90	6	29.30	29.25	0	4,899	0.00%
2019/12/09	2	30.75	0	0.00	30.75	2	4,738	0.04%
2019/12/06	0	0.00	2	30.50	30.70	-2	4,670	-0.04%
2019/12/04	6	29.05	7	29.69	29.75	-1	4,502	-0.02%
2019/12/03	1	29.85	2	29.70	29.90	-1	4,430	-0.02%
2019/12/02	1	28.45	0.1	28.45	28.35	0.9	4,264	0.02%
2019/11/29	3	29.30	0	0.00	29.10	3	4,235	0.07%
2019/11/27	0.5	29.50	0.1	29.50	29.50	0.4	4,243	0.01%
2019/11/26	1	29.70	0	0.00	29.60	1	4,207	0.02%
2019/11/22	1	29.80	2	30.15	29.70	-1	4,231	-0.02%
2019/11/20	1	30.60	0	0.00	30.40	1	4,381	0.02%
2019/11/19	0	0.00	2	30.25	30.25	-2	4,450	-0.04%
2019/11/18	0	0.00	1	29.60	29.75	-1	4,483	-0.02%
2019/11/15	0.5	29.50	1	29.75	29.50	-0.5	4,528	-0.01%
2019/11/14	22	29.12	36	29.48	29.50	-14	4,530	-0.31%
2019/11/13	0	0.00	4	31.08	30.85	-4	4,419	-0.09%
2019/11/11	0	0.00	1	32.95	32.70	-1	4,496	-0.02%
2019/11/05	0	0.00	3	32.85	32.90	-3	4,697	-0.06%
2019/11/04	11	32.65	0	0.00	32.55	11	4,700	0.23%
2019/10/31	1	32.50	1	32.80	32.90	0	4,690	0.00%
2019/10/30	4	32.54	1	32.80	32.50	3	4,689	0.06%
2019/10/29	10	33.33	5	33.34	33.25	5	4,613	0.11%
2019/10/24	1	33.75	3	33.70	33.85	-2	4,536	-0.04%
2019/10/23	0	0.00	0	33.95	33.90	0	4,556	0.00%
2019/10/22	3	33.42	1	33.55	33.30	2	4,585	0.04%
2019/10/21	2	33.80	0	0.00	33.60	2	4,619	0.04%
2019/10/09	2	33.20	3	33.45	33.20	-1	4,487	-0.02%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	9	33.20	62	32.48	33.30	-53	4,426	-1.20%
2019/10/04	63	32.69	60	32.90	32.50	3	4,375	0.07%
2019/10/03	60	32.90	71	33.09	32.95	-11	4,342	-0.25%
2019/10/02	61	33.12	50	33.45	33.20	11	4,308	0.26%
2019/10/01	36	33.44	0	0.00	33.10	36	4,232	0.85%
2019/09/27	11	34.98	0	0.00	34.75	11	4,071	0.27%
2019/09/26	11	35.77	5	35.34	35.25	6	3,985	0.15%
2019/09/25	5	36.25	3	37.20	36.00	2	3,866	0.05%
2019/09/24	4	38.18	1	38.05	38.05	3	3,689	0.08%
2019/09/23	6	38.48	2	38.83	38.35	4	3,681	0.11%
2019/09/20	12	38.95	1	39.15	39.00	11	3,704	0.30%
2019/09/19	1	39.20	0	0.00	39.05	1	3,685	0.03%
2019/09/18	3	39.52	4	39.60	39.40	-1	3,794	-0.03%
2019/09/17	4	39.66	0.2	39.60	39.50	3.8	3,932	0.10%
2019/09/16	0	0.00	61	39.94	39.95	-61	4,111	-1.48%
2019/09/11	3	38.88	0	0.00	38.75	3	4,189	0.07%
2019/09/09	4	38.58	0	0.00	38.50	4	4,329	0.09%
2019/09/06	5	38.85	1	39.00	38.80	4	4,413	0.09%
2019/09/05	10	38.87	0	0.00	38.75	10	4,448	0.22%
2019/09/04	13	39.43	3	39.20	39.25	10	4,457	0.22%
2019/09/02	3	38.80	0	0.00	38.75	3	4,470	0.07%
2019/08/26	101	38.05	0	0.00	38.80	101	4,379	2.31%	大買/鉅額交易
2019/08/23	2	38.23	1	38.20	38.15	1	4,287	0.02%
2019/08/22	2	39.58	1	39.30	39.20	1	4,191	0.02%
2019/08/21	0	0.00	24	40.53	40.50	-24	4,089	-0.59%
2019/08/20	3	40.65	0	0.00	40.50	3	4,042	0.07%
2019/08/19	6	41.14	16	41.24	41.40	-10	4,031	-0.25%
2019/08/16	0	0.00	48	42.08	42.10	-48	4,141	-1.16%
2019/08/14	6	42.63	0	0.00	42.50	6	4,120	0.15%
2019/08/12	0	0.00	10	45.90	45.70	-10	3,959	-0.25%
2019/08/07	0	0.00	1	45.65	45.70	-1	3,919	-0.03%
2019/08/06	0	0.00	1	45.60	45.65	-1	4,015	-0.02%
2019/08/01	0	0.00	1	46.10	46.05	-1	4,075	-0.02%
2019/07/30	0	0.00	6	46.17	46.00	-6	4,175	-0.14%
2019/07/29	5	46.70	0	0.00	46.50	5	4,351	0.11%
2019/07/25	0	0.00	6	45.87	45.70	-6	4,338	-0.14%
2019/07/24	3	46.08	3	45.80	46.00	0	4,352	0.00%
2019/07/23	1	47.10	2	47.03	46.80	-1	4,290	-0.02%
2019/07/22	10	47.04	16	47.05	46.80	-6	4,266	-0.14%
2019/07/19	2	46.25	0	0.00	46.30	2	4,152	0.05%
2019/07/18	3	46.03	0	0.00	45.85	3	4,170	0.07%
2019/07/17	2	46.05	10	45.80	45.75	-8	4,206	-0.19%
2019/07/10	0	0.00	1	45.25	45.45	-1	4,629	-0.02%
2019/07/09	1	45.35	0	0.00	45.45	1	4,723	0.02%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/03	0	0.00	50	45.15	45.20	-50	5,084	-0.98%
2019/06/28	1	45.50	0	0.00	45.30	1	5,252	0.02%
2019/06/25	0	0.00	10	46.60	46.75	-10	5,301	-0.19%
2019/06/24	1	46.05	2	46.25	46.50	-1	5,417	-0.02%
2019/06/21	5	46.05	24	46.27	46.40	-19	5,328	-0.36%
2019/06/19	3	46.15	47	45.89	45.80	-44	5,252	-0.84%
2019/06/18	9	45.85	5	45.90	46.00	4	5,337	0.07%
2019/06/17	3	45.90	33	45.95	45.85	-30	5,770	-0.52%
2019/06/14	4	45.48	10	45.40	45.50	-6	5,918	-0.10%
2019/06/13	2	45.03	2	45.00	45.15	0	5,961	0.00%
2019/06/11	3	44.95	6	44.59	45.00	-3	6,142	-0.05%
2019/06/06	0	0.00	1	44.00	43.95	-1	6,080	-0.02%
2019/05/28	0	0.00	11	44.05	44.10	-11	6,361	-0.17%
2019/05/27	0	0.00	3	43.92	43.90	-3	6,417	-0.05%
2019/05/24	1	43.95	2	43.88	43.80	-1	6,473	-0.02%
2019/05/23	14	44.47	13	44.55	44.05	1	6,541	0.02%
2019/05/22	11	44.47	0	0.00	44.65	11	6,421	0.17%
2019/05/21	11	44.06	0	0.00	44.20	11	6,469	0.17%
2019/05/20	10	44.65	9	44.43	43.95	1	6,497	0.02%
2019/05/16	2	43.93	0	0.00	43.90	2	6,588	0.03%
2019/05/15	0	0.00	1	44.00	43.90	-1	6,684	-0.01%
2019/05/14	2	43.73	0	0.00	43.80	2	6,884	0.03%
2019/05/10	0	0.00	3	43.80	43.85	-3	7,139	-0.04%
2019/05/09	2	43.75	2	43.85	43.85	0	7,167	0.00%
2019/05/08	11	44.40	2	44.50	43.90	9	7,191	0.13%
2019/05/07	1	44.35	0	0.00	44.25	1	7,231	0.01%
2019/05/06	37	44.42	6	44.47	44.40	31	7,482	0.41%
2019/05/03	1	44.00	0	0.00	44.00	1	7,359	0.01%
2019/04/30	0	0.00	68	43.76	43.85	-68	7,471	-0.91%
2019/04/26	0	0.00	2	43.85	43.70	-2	7,565	-0.03%
2019/04/23	0	0.00	6.4	43.75	43.80	-6.4	7,892	-0.08%
2019/04/22	5	43.75	0	0.00	43.75	5	7,954	0.06%
2019/04/19	10	43.70	0	0.00	43.70	10	8,131	0.12%
2019/04/18	1	43.50	0	0.00	43.70	1	8,276	0.01%
2019/04/17	106	43.55	101	43.78	43.95	5	8,424	0.06%	大買/大賣/
2019/04/16	0	0.00	2	43.65	43.70	-2	8,758	-0.02%
2019/04/15	4	43.64	0	0.00	43.60	4	8,982	0.04%
2019/04/12	3	44.00	1	43.70	44.00	2	9,087	0.02%
2019/04/11	1	44.15	1	44.20	44.00	0	9,154	0.00%
2019/04/10	3	44.27	0	0.00	44.15	3	9,091	0.03%
2019/04/09	103	44.37	0	0.00	44.20	103	9,093	1.13%	大買/鉅額交易
2019/04/08	3	44.85	40	45.00	44.80	-37	9,010	-0.41%
2019/04/03	10	45.20	3	45.65	45.70	7	8,951	0.08%
2019/04/02	3	45.55	1	45.65	45.55	2	9,222	0.02%
2019/04/01	3	45.75	8	45.55	45.10	-5	9,445	-0.05%
2019/03/29	10	45.30	1	45.45	45.45	9	9,629	0.09%
2019/03/28	0	0.00	6	45.04	44.95	-6	9,955	-0.06%
2019/03/27	19	46.35	3	46.90	45.55	16	9,886	0.16%
2019/03/25	1	45.60	15	45.80	45.95	-14	9,644	-0.15%
2019/03/22	0	0.00	13	46.29	46.15	-13	9,617	-0.14%
2019/03/21	9	47.34	13	47.37	46.80	-4	9,505	-0.04%
2019/03/20	21	46.66	28	46.56	47.25	-7	9,335	-0.07%
2019/03/19	62	44.97	4	45.40	45.30	58	8,875	0.65%
2019/03/18	3	44.60	10	44.44	44.65	-7	8,758	-0.08%
2019/03/15	2	43.25	6	43.20	43.90	-4	8,722	-0.05%
2019/03/13	0	0.00	2	43.45	43.15	-2	8,653	-0.02%
2019/03/12	2	43.90	0	0.00	43.50	2	8,700	0.02%
2019/03/08	0	0.00	2	43.70	43.85	-2	8,866	-0.02%
2019/03/07	4	43.63	6	43.92	43.50	-2	9,100	-0.02%
2019/03/06	13	43.92	7	43.85	43.85	6	9,303	0.06%
2019/03/05	2	44.45	9	44.64	44.10	-7	9,506	-0.07%
2019/03/04	8	44.74	35	44.45	44.70	-27	9,893	-0.27%
2019/02/27	31	44.00	3	44.00	44.00	28	10,492	0.27%
2019/02/26	4	44.18	10	44.10	44.00	-6	10,566	-0.06%
2019/02/25	14	44.13	2	43.95	43.85	12	10,606	0.11%
2019/02/22	0	0.00	6	43.57	43.60	-6	10,647	-0.06%
2019/02/21	12	43.73	0	0.00	43.80	12	10,561	0.11%
2019/02/20	2	43.70	0	0.00	44.05	2	10,551	0.02%
2019/02/19	5	44.20	0	0.00	43.85	5	10,492	0.05%
2019/02/18	61	43.75	60	43.86	43.75	1	10,555	0.01%
2019/02/15	5	44.12	0	0.00	44.00	5	10,721	0.05%
2019/02/14	4	44.81	5	44.70	44.55	-1	10,780	-0.01%
2019/02/12	5	45.04	6	44.73	45.55	-1	10,689	-0.01%
2019/02/11	3	44.00	20	43.90	43.95	-17	10,492	-0.16%
2019/01/30	2	43.55	2	43.75	43.90	0	10,399	0.00%
2019/01/29	3	43.55	0	0.00	43.65	3	10,456	0.03%
2019/01/28	18	43.73	70	43.93	43.85	-52	10,508	-0.49%
2019/01/25	35	44.03	39	44.25	43.85	-4	10,632	-0.04%
2019/01/24	3	45.52	2	45.80	45.50	1	10,507	0.01%
2019/01/23	1	45.45	0	0.00	45.40	1	10,602	0.01%
2019/01/22	41	45.95	16	45.83	45.70	25	10,682	0.23%
2019/01/21	38	46.77	0	0.00	46.65	38	10,850	0.35%
2019/01/18	1	46.95	8	46.81	46.85	-7	11,045	-0.06%
2019/01/17	6	46.59	30	46.03	46.10	-24	11,343	-0.21%
2019/01/16	80	47.23	56	47.08	46.80	24	11,832	0.20%
2019/01/15	12	47.53	21	47.68	48.00	-9	11,916	-0.08%
2019/01/11	2	46.85	25	47.42	47.55	-23	12,817	-0.18%
2019/01/10	10	47.20	18	47.03	46.75	-8	13,226	-0.06%
2019/01/09	28	46.83	205	46.67	47.20	-177	13,256	-1.34%	大賣/鉅額交易
2019/01/08	75	46.44	80.6	46.52	46.80	-5.6	13,112	-0.04%
2019/01/07	229	44.35	16	44.65	45.00	213	12,778	1.67%	大買/鉅額交易
2019/01/04	24	43.86	6	43.40	43.80	18	12,633	0.14%
2019/01/03	6	43.30	6	43.19	43.30	0	12,793	0.00%
2019/01/02	3	42.52	72	42.26	42.40	-69	12,962	-0.53%
2018/12/27	33	42.08	33	42.34	42.05	0	13,354	0.00%
2018/12/26	2	41.68	3	42.00	42.00	-1	13,706	-0.01%
2018/12/25	2	41.68	3	41.50	41.85	-1	14,400	-0.01%
2018/12/24	72	42.56	3	42.90	42.00	69	14,374	0.48%
2018/12/22	12	44.08	1	44.45	43.35	11	14,453	0.08%
2018/12/21	11.6	43.35	20	43.60	42.85	-8.4	14,682	-0.06%
2018/12/20	0	0.00	3	41.90	42.00	-3	14,589	-0.02%
2018/12/18	0	0.00	1.2	41.91	42.00	-1.2	15,294	-0.01%
2018/12/13	2	42.30	2	42.65	42.25	0	17,014	0.00%
2018/12/12	5	42.38	0	0.00	42.20	5	17,083	0.03%
2018/12/11	0	0.00	61	42.00	42.05	-61	17,110	-0.36%
2018/12/10	40	41.50	46	41.75	42.00	-6	17,110	-0.04%
2018/12/07	61	41.70	62	42.23	42.00	-1	17,289	-0.01%
2018/12/06	49	41.21	52	41.65	42.00	-3	17,399	-0.02%
2018/12/05	62	42.31	5	42.60	42.35	57	17,502	0.33%
2018/12/04	0	0.00	1	43.05	43.05	-1	17,561	-0.01%
2018/12/03	0	0.00	4	43.50	43.50	-4	17,574	-0.02%
2018/11/30	19	42.93	14	43.86	42.70	5	17,586	0.03%
2018/11/29	8	43.31	69	43.53	42.85	-61	17,471	-0.35%
2018/11/28	34	41.19	4	41.63	42.00	30	17,670	0.17%
2018/11/27	41	41.26	59	41.62	42.05	-18	17,497	-0.10%
2018/11/26	14	41.48	25.1	41.44	43.00	-11.1	17,106	-0.06%
2018/11/23	1	43.00	7	43.24	42.95	-6	16,518	-0.04%
2018/11/22	7	43.04	5	43.19	42.80	2	16,619	0.01%
2018/11/21	10	43.27	0	0.00	43.55	10	16,659	0.06%
2018/11/20	3	44.25	15	44.35	44.40	-12	16,773	-0.07%
2018/11/19	3	45.30	0	44.90	44.90	3	16,999	0.02%
2018/11/16	4	45.25	13	44.87	44.65	-9	17,340	-0.05%
2018/11/15	16	44.97	4	44.90	44.85	12	17,387	0.07%
2018/11/14	2	45.93	41	45.08	45.10	-39	17,459	-0.22%
2018/11/13	58	44.63	71	43.29	45.45	-13	17,434	-0.07%
2018/11/09	1	46.05	0	0.00	45.80	1	17,949	0.01%
2018/11/08	2	45.58	13	45.65	45.50	-11	18,561	-0.06%
2018/11/07	7	44.99	0	45.00	45.00	7	18,827	0.04%
2018/11/06	1	45.75	19	45.80	44.80	-18	19,151	-0.09%
2018/11/05	17	45.69	6	45.74	45.50	11	19,218	0.06%
2018/11/02	33	45.93	2	46.25	45.35	31	19,466	0.16%
2018/11/01	22	43.92	27	44.49	44.90	-5	19,434	-0.03%
2018/10/31	1	44.00	25	43.87	43.40	-24	19,750	-0.12%
2018/10/30	24	43.20	7	43.43	43.15	17	19,967	0.09%
2018/10/29	17	44.04	14	44.88	43.25	3	19,877	0.02%
2018/10/26	3	43.15	36	43.60	43.30	-33	19,683	-0.17%
2018/10/25	9	43.56	6	43.21	43.20	3	19,475	0.02%
2018/10/24	30	48.50	7.1	47.92	46.95	22.9	19,131	0.12%
2018/10/23	26	51.43	3	50.90	50.90	23	18,589	0.12%
2018/10/22	41	51.86	24.2	52.55	51.30	16.8	18,459	0.09%
2018/10/19	5	49.30	20	49.82	51.30	-15	18,041	-0.08%
2018/10/18	7	46.77	40.6	47.51	48.60	-33.6	17,362	-0.19%
2018/10/17	4	47.38	20	47.86	46.00	-16	16,799	-0.10%
2018/10/16	14	47.79	7.7	47.94	47.80	6.3	16,704	0.04%
2018/10/15	13	47.77	14	48.21	47.30	-1	16,678	-0.01%
2018/10/12	6	46.52	21	46.32	47.05	-15	16,635	-0.09%
2018/10/11	85	46.06	76	46.43	45.25	9	16,853	0.05%
2018/10/09	36	48.29	38	49.47	50.20	-2	16,566	-0.01%
2018/10/08	14	49.29	17	49.70	49.00	-3	16,293	-0.02%
2018/10/05	19	50.08	41	50.31	50.60	-22	16,074	-0.14%
2018/10/04	5	50.16	82	50.62	51.30	-77	15,838	-0.49%
2018/10/03	50	50.63	23.1	51.61	49.00	26.9	15,498	0.17%
2018/10/01	44	52.14	181.2	52.80	53.10	-137.2	14,804	-0.93%	大賣/鉅額交易
2018/09/28	30	53.53	28.2	53.98	53.50	1.8	14,574	0.01%
2018/09/27	14	52.17	56	53.41	54.80	-42	14,303	-0.29%
2018/09/26	39	52.39	11	52.36	52.00	28	14,006	0.20%
2018/09/25	71	54.38	40	54.29	54.00	31	13,820	0.22%
2018/09/21	40	52.08	89	52.87	53.20	-49	13,491	-0.36%
2018/09/20	98	50.97	104.7	51.69	52.50	-6.7	13,152	-0.05%	大賣/
2018/09/19	92	48.77	77	48.59	50.30	15	12,459	0.12%
2018/09/18	16	45.94	26	46.22	46.60	-10	11,924	-0.08%
2018/09/17	8	44.86	40	45.06	44.80	-32	11,743	-0.27%
2018/09/14	65	44.17	1	44.50	44.15	64	11,835	0.54%
2018/09/13	30	44.61	23	44.57	44.50	7	11,874	0.06%
2018/09/12	61	44.37	70	44.65	44.40	-9	11,834	-0.08%
2018/09/11	48	42.83	11	43.30	43.75	37	11,729	0.32%
2018/09/10	10	42.40	0	0.00	42.15	10	11,960	0.08%
2018/09/07	1	43.00	0.8	42.80	43.00	0.2	12,155	0.00%
2018/09/06	4	43.65	2	43.50	43.50	2	12,518	0.02%
2018/09/05	4	43.56	0	0.00	43.60	4	12,709	0.03%
2018/09/03	6	43.83	75	44.39	43.00	-69	12,843	-0.54%
2018/08/30	0	0.00	6	46.54	46.40	-6	12,881	-0.05%
2018/08/29	5	46.44	4	46.70	46.40	1	13,091	0.01%
2018/08/28	39	46.84	11	47.04	47.00	28	13,420	0.21%
2018/08/27	10	45.63	0	0.00	45.50	10	14,187	0.07%
2018/08/24	17	45.70	12	45.85	45.50	5	14,879	0.03%
2018/08/23	36	49.13	29	49.04	49.10	7	14,732	0.05%
2018/08/22	52	49.48	36.8	49.53	49.00	15.2	14,544	0.10%
2018/08/21	2	47.98	7	48.35	47.85	-5	14,216	-0.04%
2018/08/20	15	48.05	4	48.38	48.35	11	14,206	0.08%
2018/08/17	55	48.50	46	47.74	47.70	9	14,116	0.06%
2018/08/16	4	47.65	12	48.37	47.55	-8	14,007	-0.06%
2018/08/15	2	48.53	6	48.26	48.65	-4	13,820	-0.03%
2018/08/14	14.9	46.87	24	47.03	48.60	-9.1	13,596	-0.07%
2018/08/13	9	44.16	63	44.35	44.20	-54	12,965	-0.42%
2018/08/10	12	44.26	22.8	44.16	44.45	-10.8	12,769	-0.08%
2018/08/09	13	42.73	1.1	43.28	43.05	11.9	12,528	0.10%
2018/08/08	11	42.99	20	43.73	42.30	-9	12,499	-0.07%
2018/08/07	11	42.50	17	42.65	42.55	-6	12,519	-0.05%
2018/08/06	32	42.30	40	41.37	43.20	-8	12,948	-0.06%
2018/08/03	9	39.78	116	38.96	39.90	-107	12,645	-0.85%	大賣/鉅額交易
2018/08/02	104	38.14	0	0.00	38.45	104	12,563	0.83%	大買/鉅額交易
2018/08/01	0	0.00	6.4	38.48	38.80	-6.4	12,662	-0.05%
2018/07/31	16	38.71	1	38.75	38.35	15	12,712	0.12%
2018/07/30	1	38.10	5	37.95	37.60	-4	12,875	-0.03%
2018/07/27	1	38.60	3	38.80	38.20	-2	13,018	-0.02%
2018/07/26	4	38.51	5	38.09	38.60	-1	13,125	-0.01%
2018/07/25	1	37.95	3	37.92	38.05	-2	13,286	-0.02%
2018/07/24	2	36.90	52	36.91	37.30	-50	13,648	-0.37%
2018/07/23	51	36.45	0	0.00	36.60	51	13,824	0.37%
2018/07/20	54	37.26	0	0.00	37.00	54	14,122	0.38%
2018/07/19	1	39.05	1	38.90	38.40	0	14,329	0.00%
2018/07/18	5	38.83	8	38.68	39.05	-3	14,832	-0.02%
2018/07/17	33	38.53	32	38.48	38.75	1	15,220	0.01%
2018/07/16	30	37.11	163	37.03	37.25	-133	15,097	-0.88%	大賣/鉅額交易
2018/07/13	15	36.99	13	36.81	36.70	2	15,513	0.01%
2018/07/12	1	36.65	100	36.60	36.50	-99	15,573	-0.64%
2018/07/11	1	36.55	0	0.00	36.60	1	15,762	0.01%
2018/07/10	0	0.00	3	36.80	37.10	-3	15,879	-0.02%
2018/07/09	3	36.85	6	37.21	36.95	-3	15,965	-0.02%
2018/07/06	157	36.08	2	36.03	36.05	155	16,078	0.96%	大買/鉅額交易
2018/07/05	2	36.63	0	0.00	36.05	2	16,341	0.01%
2018/07/04	100	36.59	104	37.21	37.10	-4	16,748	-0.02%	大賣/
2018/07/03	2	35.90	1	35.75	35.75	1	17,135	0.01%
2018/07/02	1	36.40	2	36.85	36.40	-1	17,310	-0.01%
2018/06/29	4	36.19	1	36.50	36.25	3	17,751	0.02%
2018/06/28	103	36.49	3	36.35	36.15	100	18,103	0.55%	大買/
2018/06/27	9	36.84	6	37.00	37.10	3	18,199	0.02%
2018/06/26	7	36.21	3	36.28	36.65	4	18,140	0.02%
2018/06/25	6	36.43	11	36.83	36.50	-5	18,113	-0.03%
2018/06/22	3	37.85	7	37.66	37.60	-4	18,084	-0.02%
2018/06/21	1	38.80	2	38.95	38.80	-1	18,300	-0.01%
2018/06/20	8	38.69	13	39.49	38.60	-5	18,450	-0.03%
2018/06/19	14	39.86	15	40.23	39.75	-1	18,457	-0.01%
2018/06/15	17	39.76	12	39.39	40.00	5	18,233	0.03%
2018/06/14	13	39.45	30	39.58	38.20	-17	17,948	-0.09%
2018/06/13	30	38.25	6	38.55	38.90	24	17,594	0.14%
2018/06/12	7	37.54	8	37.62	37.65	-1	17,398	-0.01%
2018/06/11	30	37.70	6	38.35	36.85	24	17,491	0.14%
2018/06/08	40	38.47	35	38.64	37.95	5	17,661	0.03%
2018/06/07	6	37.88	35	38.34	37.85	-29	17,384	-0.17%
2018/06/06	27	38.29	119	37.90	38.00	-92	17,431	-0.53%	大賣/
2018/06/05	47	37.22	93	37.53	37.50	-46	17,499	-0.26%
2018/06/04	191	37.14	220.3	37.70	37.60	-29.3	17,321	-0.17%	大買/大賣/
2018/06/01	10	35.48	113.2	33.64	35.70	-103.2	16,652	-0.62%	大賣/鉅額交易
2018/05/31	36	32.65	49	32.90	32.50	-13	16,198	-0.08%
2018/05/30	2	32.20	0	0.00	32.30	2	16,880	0.01%
2018/05/29	13	32.27	5	32.55	32.75	8	17,850	0.04%
2018/05/28	6	31.91	7	32.20	31.90	-1	18,877	-0.01%
2018/05/25	92	32.24	101	32.30	32.10	-9	18,965	-0.05%	大賣/
2018/05/24	7	32.67	4	32.98	32.60	3	19,129	0.02%
2018/05/23	7	32.24	6.1	32.45	32.55	1	19,353	0.00%
2018/05/22	33	33.05	2	33.38	32.60	31	19,394	0.16%
2018/05/21	5	33.64	1	33.50	33.50	4	19,442	0.02%
2018/05/18	2	33.98	4	34.20	33.60	-2	19,370	-0.01%
2018/05/17	2	34.03	13	34.16	33.85	-11	19,265	-0.06%
2018/05/16	9.3	33.89	3	33.97	33.80	6.3	19,165	0.03%
2018/05/15	13	34.20	31	34.30	34.00	-18	19,094	-0.09%
2018/05/14	33	33.86	5	33.84	33.35	28	18,926	0.15%
2018/05/11	5	34.08	13	34.38	34.80	-8	18,371	-0.04%
2018/05/10	10	34.05	10	34.42	34.10	0	18,209	0.00%
2018/05/09	1	33.90	13	33.58	33.90	-12	18,001	-0.07%
2018/05/08	7.8	32.93	19	33.11	33.50	-11.2	17,997	-0.06%
2018/05/07	18.8	33.13	15	33.19	33.25	3.8	17,972	0.02%
2018/05/04	9	32.32	0	0.00	32.25	9	17,775	0.05%
2018/05/03	4	32.75	1	33.00	32.75	3	17,692	0.02%
2018/05/02	2	33.35	29	33.83	33.80	-27	17,796	-0.15%
2018/04/30	81	34.21	65	33.87	34.00	16	17,715	0.09%
2018/04/27	7	31.68	11	32.50	32.80	-4	17,368	-0.02%
2018/04/26	22	31.73	13	31.58	31.75	9	17,300	0.05%
2018/04/25	4	31.69	35	32.20	32.40	-31	17,058	-0.18%
2018/04/24	40	32.46	87	33.10	31.35	-47	16,798	-0.28%
2018/04/23	77	34.61	119	34.37	34.75	-42	16,371	-0.26%	大賣/
2018/04/20	52	33.24	41	33.03	32.70	11	15,968	0.07%
2018/04/19	92	33.07	19	33.18	33.20	73	15,831	0.46%
2018/04/18	50	30.78	2	30.58	30.85	48	15,481	0.31%
2018/04/17	12	30.33	11	30.61	30.05	1	15,607	0.01%
2018/04/16	10	30.62	14	30.95	30.40	-4	15,837	-0.03%
2018/04/13	14	31.71	7	31.75	31.35	7	16,144	0.04%
2018/04/12	4	31.56	1	31.95	31.75	3	16,733	0.02%
2018/04/11	6	31.67	20	31.91	32.40	-14	17,304	-0.08%
2018/04/10	71	32.38	66	32.08	31.60	5	17,095	0.03%
2018/04/09	44	31.69	60.3	31.80	32.50	-16.3	16,695	-0.10%
2018/04/03	23.5	30.48	11	30.43	30.45	12.5	16,402	0.08%
2018/04/02	181	30.78	161	30.43	30.65	20	16,248	0.12%	大買/大賣/
2018/03/31	109	30.19	19	30.08	29.70	90	15,958	0.56%	大買/
2018/03/30	14	29.32	27.9	28.94	29.00	-13.9	15,797	-0.09%
2018/03/29	2	27.73	24	28.05	27.85	-22	15,592	-0.14%
2018/03/28	14	27.63	0	0.00	27.70	14	15,615	0.09%
2018/03/27	2	27.81	11	27.81	28.30	-9	15,603	-0.06%
2018/03/26	26	27.36	8	26.85	26.80	18	15,503	0.12%
2018/03/23	5	27.94	8	28.18	28.25	-3	15,275	-0.02%
2018/03/22	16	28.84	31	28.89	29.05	-15	15,103	-0.10%
2018/03/21	5	28.60	3	28.93	28.50	2	14,990	0.01%
2018/03/20	0	0.00	36	28.86	28.60	-36	14,864	-0.24%
2018/03/19	4	28.63	24	28.60	28.50	-20	14,709	-0.14%
2018/03/16	31	29.11	18	29.20	28.90	13	14,564	0.09%
2018/03/15	13	29.54	56	29.55	29.40	-43	14,478	-0.30%
2018/03/14	167	29.73	97	29.72	29.75	70	14,263	0.49%	大買/
2018/03/13	8	28.31	5	28.34	28.45	3	13,827	0.02%
2018/03/12	114	28.01	121	27.84	28.80	-7	13,710	-0.05%	大買/大賣/
2018/03/09	40	28.09	31	28.19	27.50	9	13,492	0.07%
2018/03/08	41	28.74	26	28.49	28.60	15	13,144	0.11%
2018/03/07	23	28.28	10	28.00	27.95	13	12,914	0.10%
2018/03/06	8	28.85	29	28.91	28.80	-21	12,618	-0.17%
2018/03/05	53	30.04	53.2	30.41	29.40	-0.2	12,248	0.00%
2018/03/02	111	27.68	197	28.52	28.80	-86	11,497	-0.75%	大買/大賣/
2018/03/01	6	26.38	45	26.81	27.70	-39	10,438	-0.37%
2018/02/27	7	25.16	16	25.51	25.20	-9	9,336	-0.10%
2018/02/26	34	25.79	10	25.56	25.35	24	9,170	0.26%
2018/02/23	311	25.52	19	25.21	25.00	292	8,916	3.27%	大買/鉅額交易
2018/02/22	9	24.47	14	24.78	24.50	-5	8,601	-0.06%
2018/02/21	1	24.45	53	23.70	24.50	-52	8,393	-0.62%
2018/02/12	20	22.35	0	0.00	22.30	20	8,095	0.25%
2018/02/09	3	21.97	0	0.00	21.95	3	8,075	0.04%
2018/02/08	1	21.90	8	22.13	22.50	-7	8,076	-0.09%
2018/02/07	1	22.15	52	22.11	22.00	-51	8,097	-0.63%
2018/02/06	84	22.15	22	21.76	21.30	62	8,053	0.77%
2018/02/05	11	23.19	5	22.95	23.05	6	7,867	0.08%
2018/02/02	16	23.70	7	23.81	23.55	9	7,844	0.11%
2018/02/01	2	23.93	44	23.99	23.75	-42	7,852	-0.53%
2018/01/31	45	23.36	10	24.32	24.40	35	7,812	0.45%
2018/01/30	11	23.70	0	0.00	23.65	11	7,702	0.14%
2018/01/29	9	24.23	24	24.23	24.35	-15	7,678	-0.20%
2018/01/26	8	24.21	15	24.32	24.20	-7	7,752	-0.09%
2018/01/25	19	24.73	45	24.73	24.60	-26	8,332	-0.31%
2018/01/24	20	23.74	26	23.77	24.00	-6	8,182	-0.07%
2018/01/23	41	23.34	15	23.61	22.85	26	8,008	0.32%
2018/01/22	24	23.67	10	24.31	23.55	14	7,906	0.18%
2018/01/19	16	24.33	5	24.38	24.35	11	7,803	0.14%
2018/01/18	10	23.87	5	24.01	23.85	5	7,725	0.06%
2018/01/17	5	24.10	5	24.26	24.00	0	7,678	0.00%
2018/01/16	15	25.05	5	24.80	24.75	10	7,543	0.13%
2018/01/15	15.2	24.56	13	24.86	24.90	2.2	7,515	0.03%
2018/01/12	6	25.03	14	25.33	24.90	-8	7,532	-0.11%
2018/01/11	19	25.23	17	25.70	25.20	2	7,472	0.03%
2018/01/10	65	25.52	35	25.41	25.30	30	7,221	0.42%
2018/01/09	16	24.92	20	25.28	24.80	-4	6,780	-0.06%
2018/01/08	114	24.82	117	24.69	24.85	-3	6,332	-0.05%	大買/大賣/
2018/01/05	22	23.20	125	23.06	23.50	-103	5,586	-1.84%	大賣/鉅額交易
2018/01/04	4	21.59	1	22.15	21.50	3	4,821	0.06%
2018/01/03	18	22.06	10	22.10	21.90	8	4,714	0.17%
2018/01/02	22	22.22	18	22.08	22.00	4	4,589	0.09%

〈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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

兆豐-忠孝 券商分點個股進出 兆豐-忠孝 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析