大成鋼 (2027)-元大-鹿港券商分點個股進出

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
37.15
漲跌
▲0.50
漲幅
+1.36%
成交量
4,625張
產業
上市鋼鐵類股
1794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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	36.75	2	36.95	37.15	-1	6,706	-0.01%
2024/05/09	3	36.82	0	0.00	36.65	3	6,672	0.04%
2024/05/08	1	36.85	0.1	36.95	37.15	0.9	6,657	0.01%
2024/05/07	3	37.05	0	36.95	37.20	3	6,640	0.04%
2024/05/03	1.1	37.15	0	0.00	37.30	1.1	6,538	0.02%
2024/05/02	1	37.55	4	37.35	37.60	-3	6,489	-0.05%
2024/04/30	0	0.00	1	36.80	36.80	-1	6,401	-0.02%
2024/04/26	5	36.66	3	36.68	36.65	2	6,315	0.03%
2024/04/25	5	36.73	1	36.75	36.65	4	6,293	0.06%
2024/04/24	2	37.15	2	37.33	37.10	0	6,260	0.00%
2024/04/22	3	37.95	2.2	37.74	37.60	0.9	6,242	0.01%
2024/04/19	26	37.71	6	37.96	37.70	20	6,156	0.32%
2024/04/18	2.4	38.33	6.3	38.12	37.80	-3.9	5,910	-0.07%
2024/04/17	2.6	37.01	1	37.15	36.95	1.6	5,460	0.03%
2024/04/16	5	36.79	3	36.73	36.70	2	5,459	0.04%
2024/04/15	0	0.00	1	36.85	36.70	-1	5,378	-0.02%
2024/04/12	12	36.50	0	0.00	36.50	12	5,281	0.23%
2024/04/11	0	0.00	5	36.80	36.65	-5	5,268	-0.09%
2024/04/10	1.1	37.05	1	37.10	37.00	0.1	5,292	0.00%
2024/04/09	11	37.20	1.1	37.50	37.50	9.9	5,222	0.19%
2024/04/08	1	36.65	1	36.65	36.60	0	5,021	0.00%
2024/04/03	30	36.87	0	0.00	36.10	30	5,001	0.60%
2024/04/02	1	36.00	0.1	36.20	36.10	0.9	4,885	0.02%
2024/04/01	0	0.00	1	36.75	36.40	-1	4,908	-0.02%
2024/03/26	0	0.00	0.3	36.35	36.45	-0.3	4,921	-0.01%
2024/03/25	1	36.55	0	0.00	36.70	1	5,151	0.02%
2024/03/22	0	0.00	1.3	37.30	37.10	-1.3	5,369	-0.02%
2024/03/20	11	36.64	7	36.56	36.40	4	6,326	0.06%
2024/03/19	7	36.50	0	0.00	36.30	7	6,232	0.11%
2024/03/18	2.6	35.94	44.1	35.87	35.90	-41.5	6,169	-0.67%
2024/03/14	1	36.35	4	36.28	36.30	-3	6,131	-0.05%
2024/03/13	0.1	35.65	4	35.61	35.70	-3.9	6,124	-0.06%
2024/03/12	0.1	36.00	4	35.95	36.20	-3.9	6,083	-0.06%
2024/03/11	3	35.55	4	35.55	35.60	-1	6,087	-0.02%
2024/03/08	4.2	35.41	1.5	35.45	35.45	2.7	6,111	0.04%
2024/03/07	0.1	35.76	0	0.00	35.85	0.1	6,149	0.00%
2024/03/05	0.1	35.90	0.4	35.90	36.00	-0.4	6,241	-0.01%
2024/03/04	1.4	35.95	9	35.92	35.85	-7.6	6,250	-0.12%
2024/03/01	1.1	36.10	0	0.00	36.05	1.1	6,279	0.02%
2024/02/29	0.1	35.85	1	35.80	35.90	-1	6,305	-0.02%
2024/02/27	0.1	36.06	0	0.00	35.80	0.1	6,304	0.00%
2024/02/26	4	36.23	0	0.00	36.15	4	6,298	0.06%
2024/02/23	1.1	36.30	0	0.00	36.20	1.1	6,355	0.02%
2024/02/22	1.1	36.30	0	0.00	36.45	1.1	6,445	0.02%
2024/02/21	0.1	36.45	0.6	36.50	36.30	-0.6	6,463	-0.01%
2024/02/19	10	36.65	0	0.00	36.75	10	6,756	0.15%
2024/02/16	1	36.15	0	0.00	36.30	1	6,801	0.01%
2024/02/15	5.2	35.95	7.4	36.07	36.20	-2.2	6,797	-0.03%
2024/02/05	5.6	36.40	0	0.00	36.35	5.6	6,770	0.08%
2024/02/02	2.1	36.83	1	36.80	36.80	1.1	6,742	0.02%
2024/01/31	1.1	37.00	4	36.93	37.10	-3	6,760	-0.04%
2024/01/30	1	37.10	1	37.05	36.95	0	6,760	0.00%
2024/01/24	0.3	37.45	0	0.00	37.25	0.3	6,855	0.00%
2024/01/23	1	36.95	1	37.15	37.00	0	6,875	0.00%
2024/01/22	0	36.70	2.1	36.70	36.70	-2	6,892	-0.03%
2024/01/19	5	36.57	2	36.73	36.60	3	6,889	0.04%
2024/01/18	5.8	36.55	4	36.64	36.60	1.8	6,886	0.03%
2024/01/17	2	36.83	0	0.00	36.50	2	6,886	0.03%
2024/01/16	4	37.28	1	37.15	37.05	3	6,790	0.04%
2024/01/15	1	37.45	0	0.00	37.40	1	6,745	0.02%
2024/01/12	1	37.40	1	37.50	37.50	0	6,772	0.00%
2024/01/11	3	37.32	1.2	37.56	37.40	1.8	6,788	0.03%
2024/01/10	9	37.48	11	37.64	37.50	-2	6,933	-0.03%
2024/01/09	2	38.65	0	0.00	38.30	2	6,862	0.03%
2024/01/08	7	38.94	0	0.00	38.95	7	6,838	0.10%
2024/01/05	2	39.00	3	38.97	39.00	-1	6,857	-0.01%
2024/01/04	3	38.88	5	38.99	39.10	-2	6,870	-0.03%
2024/01/03	2	39.38	2	39.35	39.25	0	6,890	0.00%
2024/01/02	1	39.55	4	39.65	39.65	-3	6,866	-0.04%
2023/12/29	2	39.30	4	39.53	39.60	-2	6,809	-0.03%
2023/12/28	9	39.29	2	39.45	39.50	7	6,803	0.10%
2023/12/27	43	39.16	0	0.00	39.35	43	6,814	0.63%
2023/12/26	2	39.38	0	0.00	39.50	2	6,754	0.03%
2023/12/25	4	39.65	6	40.03	39.45	-2	6,760	-0.03%
2023/12/22	3	39.28	8	39.35	39.20	-5	6,693	-0.07%
2023/12/21	4	39.34	11	39.53	39.35	-7	6,577	-0.11%
2023/12/20	5	39.80	2	40.05	39.70	3	6,433	0.05%
2023/12/19	20.1	39.09	12.2	39.65	39.70	7.9	6,198	0.13%
2023/12/18	10	39.91	11	40.10	39.75	-1	5,956	-0.02%
2023/12/15	12.2	39.96	39.5	39.85	39.55	-27.3	5,561	-0.49%
2023/12/14	0.1	38.20	3	38.25	38.20	-2.9	4,839	-0.06%
2023/12/13	2	38.18	1	38.55	38.00	1	5,071	0.02%
2023/12/12	1	38.35	2	38.35	38.35	-1	5,345	-0.02%
2023/12/11	0	0.00	1	38.60	38.40	-1	5,332	-0.02%
2023/12/08	14	38.44	14.5	38.43	38.40	-0.5	5,310	-0.01%
2023/12/07	4	38.91	12.1	38.90	38.80	-8.1	5,187	-0.16%
2023/12/06	2	39.08	1	39.15	39.15	1	5,176	0.02%
2023/12/05	10	38.96	11	39.12	38.95	-1	5,154	-0.02%
2023/12/04	1	38.95	7.3	39.07	39.25	-6.3	5,231	-0.12%
2023/12/01	4.3	38.93	9	38.98	38.85	-4.7	5,216	-0.09%
2023/11/30	0.3	38.32	5	38.25	38.65	-4.7	5,124	-0.09%
2023/11/29	2.2	38.68	2	38.60	38.50	0.2	5,235	0.00%
2023/11/28	6	38.53	3	38.65	38.65	3	5,256	0.06%
2023/11/27	1	38.15	2.1	38.05	38.10	-1.1	5,263	-0.02%
2023/11/24	1.1	38.60	11.2	38.60	38.35	-10.1	5,258	-0.19%
2023/11/22	9	38.61	3	38.50	38.60	6	5,234	0.11%
2023/11/21	7	38.51	11.3	38.31	38.50	-4.3	5,185	-0.08%
2023/11/20	1	38.00	4	38.00	38.05	-3	5,091	-0.06%
2023/11/17	7	38.16	1	38.10	38.10	6	5,070	0.12%
2023/11/16	12	38.01	2.9	37.85	38.15	9.1	5,020	0.18%
2023/11/15	3	37.08	1	36.90	37.05	2	4,845	0.04%
2023/11/14	5	36.50	2	36.35	36.50	3	4,922	0.06%
2023/11/13	7	36.79	0	0.00	36.60	7	4,976	0.14%
2023/11/10	19	37.18	1	37.05	37.00	18	5,138	0.35%
2023/11/09	1	37.30	1	37.60	37.30	0	5,274	0.00%
2023/10/31	0	0.00	3	37.03	37.05	-3	5,851	-0.05%
2023/10/25	1	36.70	0	0.00	36.90	1	7,181	0.01%
2023/10/23	1	36.20	0.2	36.45	36.40	0.8	8,190	0.01%
2023/10/18	0	0.00	2	37.20	36.65	-2	8,901	-0.02%
2023/10/12	0	0.00	1	37.10	37.40	-1	9,474	-0.01%
2023/10/11	0	0.00	0.4	37.15	37.35	-0.4	9,524	0.00%
2023/10/04	1	36.25	0	0.00	36.45	1	9,591	0.01%
2023/10/03	0	0.00	1	36.25	36.15	-1	9,588	-0.01%
2023/10/02	1	36.90	0	0.00	36.65	1	9,602	0.01%
2023/09/28	0	0.00	1	36.90	36.85	-1	9,642	-0.01%
2023/09/27	4	37.11	0	0.00	36.95	4	9,641	0.04%
2023/09/26	1	37.45	0	0.00	37.45	1	9,665	0.01%
2023/09/25	4	38.05	0.4	38.00	38.00	3.6	9,676	0.04%
2023/09/22	1	37.95	6	37.67	38.15	-5	9,667	-0.05%
2023/09/21	0	0.00	4	38.14	37.95	-4	9,652	-0.04%
2023/09/20	3	38.33	0	0.00	38.40	3	9,623	0.03%
2023/09/19	13	38.53	1	38.55	38.40	12	9,625	0.12%
2023/09/18	28	38.66	4	38.76	38.70	24	9,616	0.25%
2023/09/15	5	38.00	9.1	37.95	38.50	-4.1	9,394	-0.04%
2023/09/13	0.5	36.30	0	36.50	36.40	0.5	9,235	0.01%
2023/09/12	0.5	36.15	0	0.00	36.20	0.5	9,426	0.01%
2023/09/11	1	36.05	0	0.00	36.05	1	9,635	0.01%
2023/09/08	1.5	35.72	0.9	36.45	36.10	0.6	9,678	0.01%
2023/09/07	8.2	35.83	1.1	35.86	35.75	7.1	9,781	0.07%
2023/09/06	3.2	36.85	6	36.45	36.45	-2.8	9,722	-0.03%
2023/09/05	0.4	37.05	1.1	37.10	37.25	-0.7	9,727	-0.01%
2023/09/04	1.2	36.78	9	36.88	37.20	-7.9	9,828	-0.08%
2023/09/01	1	36.20	0	0.00	36.50	1	9,728	0.01%
2023/08/31	3.1	36.56	2	36.60	36.30	1.1	9,783	0.01%
2023/08/30	1.7	36.07	2.2	36.03	36.25	-0.6	10,015	-0.01%
2023/08/29	2	35.60	0	0.00	35.75	2	10,067	0.02%
2023/08/28	5.2	35.85	0	0.00	35.90	5.2	10,061	0.05%
2023/08/25	2	36.00	0	0.00	35.90	2	10,129	0.02%
2023/08/24	5	35.85	0	0.00	35.95	5	10,120	0.05%
2023/08/23	0.1	36.05	0	0.00	35.95	0.1	10,120	0.00%
2023/08/22	1	35.90	0	0.00	35.90	1	10,143	0.01%
2023/08/21	2.5	36.47	1	36.55	36.30	1.5	10,124	0.01%
2023/08/18	3.5	36.95	4	36.76	37.00	-0.5	10,110	0.00%
2023/08/17	3.1	36.20	7	36.57	36.45	-3.9	10,050	-0.04%
2023/08/16	7.2	36.07	8	36.21	36.30	-0.8	10,040	-0.01%
2023/08/15	5	37.11	0	0.00	37.00	5	9,926	0.05%
2023/08/14	15.5	37.77	0	0.00	37.75	15.5	9,799	0.16%
2023/08/11	7.1	39.11	1	39.15	39.45	6.1	9,620	0.06%
2023/08/10	1.1	39.61	0	0.00	39.80	1.1	9,544	0.01%
2023/08/09	5.2	39.90	1	40.25	40.05	4.2	9,515	0.04%
2023/08/08	0	0.00	1	40.25	40.40	-1	9,482	-0.01%
2023/08/07	2	40.20	2	40.00	40.50	0	9,485	0.00%
2023/08/04	5.5	40.15	3	40.25	40.45	2.5	9,448	0.03%
2023/08/02	3	39.98	4	40.26	40.15	-1	9,483	-0.01%
2023/08/01	1.1	39.36	2	39.55	39.40	-0.9	9,383	-0.01%
2023/07/31	12.5	39.26	1.2	39.26	39.50	11.4	9,346	0.12%
2023/07/28	45.3	39.97	5	39.91	39.95	40.3	9,096	0.44%
2023/07/27	17.1	49.40	12.1	49.49	49.90	5	8,302	0.06%
2023/07/26	7	48.95	10.1	49.00	48.90	-3.1	7,702	-0.04%
2023/07/25	2.1	48.90	2	48.95	48.95	0.1	7,395	0.00%
2023/07/24	0	0.00	2	48.35	48.80	-2	7,187	-0.03%
2023/07/21	4	48.75	2	48.40	48.70	2	7,075	0.03%
2023/07/20	35	49.32	25	49.29	49.45	10	6,883	0.15%
2023/07/19	5.2	47.67	7	47.72	47.80	-1.8	6,469	-0.03%
2023/07/18	3	47.52	1	47.50	47.95	2	6,483	0.03%
2023/07/17	4	47.99	0	0.00	48.00	4	6,400	0.06%
2023/07/14	0	47.80	0	0.00	47.75	0	6,419	0.00%
2023/07/13	0	47.63	0	47.70	47.45	0	6,444	0.00%
2023/07/12	3	47.05	0	0.00	47.00	3	6,470	0.05%
2023/07/11	1	47.10	0	0.00	47.20	1	6,483	0.02%
2023/07/07	1	47.00	2	47.00	47.15	-1	6,701	-0.01%
2023/07/06	2.1	47.82	0	0.00	47.50	2.1	6,724	0.03%
2023/07/05	1	48.10	1.1	48.15	48.05	-0.1	6,681	0.00%
2023/07/04	0	0.00	1	48.15	48.20	-1	6,685	-0.01%
2023/07/03	0.1	47.70	2	48.00	47.95	-1.9	6,792	-0.03%
2023/06/29	0.6	47.40	0	0.00	47.35	0.6	6,857	0.01%
2023/06/28	0	0.00	4.5	47.54	47.55	-4.5	6,852	-0.07%
2023/06/27	0.6	47.97	2.2	47.80	47.45	-1.7	6,872	-0.02%
2023/06/26	5.2	47.39	1	47.40	47.60	4.2	6,845	0.06%
2023/06/21	0.1	47.45	0	0.00	47.30	0.1	6,845	0.00%
2023/06/20	0.2	47.30	1	47.45	47.50	-0.8	6,847	-0.01%
2023/06/19	5.5	48.13	0	0.00	47.90	5.5	6,836	0.08%
2023/06/16	6	48.65	3	48.33	48.35	3	6,840	0.04%
2023/06/15	2	47.68	5.5	47.71	47.95	-3.5	6,728	-0.05%
2023/06/14	2.1	46.95	3	46.90	47.00	-1	6,682	-0.01%
2023/06/13	1	46.50	2	46.35	46.40	-1	6,970	-0.01%
2023/06/12	0.1	46.90	1	46.90	46.95	-0.9	7,263	-0.01%
2023/06/09	0.1	46.90	11.4	46.92	47.40	-11.3	8,323	-0.14%
2023/06/08	0	0.00	9	47.30	47.25	-9	8,588	-0.11%
2023/06/07	0	0.00	0	47.00	47.00	0	8,554	0.00%
2023/06/06	1.2	46.90	1	46.90	46.90	0.2	8,634	0.00%
2023/06/05	5	46.89	4	46.61	46.90	1	8,690	0.01%
2023/06/02	0	0.00	1	45.70	45.70	-1	8,633	-0.01%
2023/06/01	1	45.30	8	45.40	45.45	-7	8,797	-0.08%
2023/05/30	2.1	45.30	0	0.00	45.25	2.1	8,776	0.02%
2023/05/26	1	45.05	1	44.95	44.95	0	8,870	0.00%
2023/05/24	5.9	45.43	0.1	45.50	45.60	5.9	8,931	0.07%
2023/05/23	0.6	45.65	6	45.80	45.40	-5.4	8,963	-0.06%
2023/05/19	5	44.95	3	44.93	45.10	2	9,005	0.02%
2023/05/18	1	44.75	4	44.85	44.85	-3	8,996	-0.03%
2023/05/17	1	44.55	0	0.00	44.70	1	9,283	0.01%
2023/05/16	0	0.00	3	44.67	44.70	-3	9,368	-0.03%
2023/05/12	3	44.20	0	0.00	43.90	3	9,421	0.03%
2023/05/11	3	44.20	0	0.00	44.35	3	9,425	0.03%
2023/05/10	0	0.00	10	44.45	44.60	-10	9,459	-0.11%
2023/05/09	1.1	44.40	6	44.35	44.45	-4.9	9,511	-0.05%
2023/05/08	3.5	45.54	3	45.42	45.45	0.5	9,438	0.01%
2023/05/05	1.2	44.90	4	44.98	45.00	-2.8	9,411	-0.03%
2023/05/04	0	0.00	1	44.55	44.70	-1	9,540	-0.01%
2023/05/03	1.2	44.55	0	0.00	44.55	1.2	9,806	0.01%
2023/05/02	0.3	44.75	0.2	44.70	44.85	0.1	9,999	0.00%
2023/04/28	1	44.20	0	0.00	44.45	1	10,123	0.01%
2023/04/27	0.2	43.42	0	0.00	43.85	0.2	10,157	0.00%
2023/04/26	7.3	43.00	0	0.00	43.25	7.3	10,176	0.07%
2023/04/25	3	44.00	3	43.60	43.40	0	10,141	0.00%
2023/04/24	4	44.06	2	44.10	44.05	2	10,117	0.02%
2023/04/21	3.1	44.81	0	0.00	44.20	3.1	10,201	0.03%
2023/04/20	2	44.85	0	0.00	44.85	2	10,184	0.02%
2023/04/19	3.1	45.26	2	45.15	45.05	1.1	10,215	0.01%
2023/04/18	65.1	45.48	11	45.22	45.35	54.1	10,145	0.53%
2023/04/17	30	45.55	1	45.60	45.70	29	10,104	0.29%
2023/04/14	10	45.35	0	0.00	45.35	10	10,046	0.10%
2023/04/13	15	45.54	14	45.62	45.45	1	10,047	0.01%
2023/04/12	13.1	45.51	3	45.57	45.30	10.1	10,044	0.10%
2023/04/11	2	44.85	0	0.00	44.80	2	9,940	0.02%
2023/04/10	21	44.90	1	44.90	44.90	20	9,940	0.20%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	26	44.87	10	44.80	44.85	16	10,057	0.16%
2023/03/31	7	45.82	0.2	45.90	45.50	6.8	10,114	0.07%
2023/03/30	2	45.45	0	0.00	45.60	2	10,624	0.02%
2023/03/29	0.1	45.45	0	0.00	45.40	0.1	11,252	0.00%
2023/03/28	1	45.30	0	0.00	45.35	1	11,750	0.01%
2023/03/27	4	45.50	2	45.70	45.50	2	12,350	0.02%
2023/03/24	3	45.15	1	45.10	45.15	2	12,834	0.02%
2023/03/23	0	0.00	1	45.30	45.25	-1	13,167	-0.01%
2023/03/22	0	0.00	5	45.55	45.50	-5	13,439	-0.04%
2023/03/21	2	45.58	1	45.60	45.30	1	13,955	0.01%
2023/03/20	1	45.25	3	45.33	45.20	-2	14,144	-0.01%
2023/03/17	11	45.35	6.2	45.30	45.45	4.8	14,211	0.03%
2023/03/16	15.1	44.78	11	44.70	44.50	4.1	14,219	0.03%
2023/03/15	2	46.00	3	46.25	45.80	-1	14,140	-0.01%
2023/03/14	23	46.96	34.1	47.11	46.55	-11.1	14,124	-0.08%
2023/03/13	12	45.21	11	44.86	45.35	1	13,791	0.01%
2023/03/10	0	0.00	5	44.39	44.40	-5	13,477	-0.04%
2023/03/09	0	45.00	23	44.80	44.70	-23	13,485	-0.17%
2023/03/08	0	0.00	24	44.84	45.10	-24	13,415	-0.18%
2023/03/07	1	45.00	0	0.00	45.00	1	13,319	0.01%
2023/03/06	12	44.35	3	44.42	44.50	9	13,125	0.07%
2023/03/03	1	43.55	0	0.00	43.60	1	12,992	0.01%
2023/03/02	0	0.00	1	43.30	43.40	-1	13,007	-0.01%
2023/03/01	21.9	43.10	0	0.00	43.10	21.9	13,041	0.17%
2023/02/24	1	43.45	1	43.60	43.50	0	13,046	0.00%
2023/02/23	0	0.00	2.5	43.48	43.60	-2.5	13,118	-0.02%
2023/02/22	0	0.00	1	43.10	43.20	-1	13,291	-0.01%
2023/02/20	10	43.25	0	0.00	43.50	10	13,750	0.07%
2023/02/17	5	42.70	1.5	42.72	42.80	3.5	14,206	0.02%
2023/02/16	26	43.10	0	0.00	43.10	26	14,818	0.18%
2023/02/15	6	43.16	6	43.36	42.90	0	14,935	0.00%
2023/02/14	1	44.05	1	44.05	43.95	0	14,645	0.00%
2023/02/10	0	0.00	1	44.05	43.80	-1	14,750	-0.01%
2023/02/09	12	44.55	6	44.47	44.40	6	14,925	0.04%
2023/02/08	9	44.24	0	0.00	44.20	9	14,944	0.06%
2023/02/07	0	0.00	3	44.15	44.35	-3	14,906	-0.02%
2023/02/06	0	0.00	11	43.94	43.95	-11	14,902	-0.07%
2023/02/03	2	44.35	2	44.30	44.20	0	14,902	0.00%
2023/02/02	1	44.95	0	0.00	44.95	1	14,847	0.01%
2023/02/01	20	45.18	15.2	44.60	44.90	4.8	14,751	0.03%
2023/01/31	1	44.70	4	44.52	44.80	-3	14,533	-0.02%
2023/01/30	3	43.93	1	43.80	44.30	2	14,397	0.01%
2023/01/17	10	43.45	1	43.50	43.50	9	14,281	0.06%
2023/01/16	10	43.35	0	0.00	43.00	10	14,298	0.07%
2023/01/13	0	0.00	2.2	43.10	43.00	-2.2	14,313	-0.02%
2023/01/12	0	0.00	1	43.45	43.40	-1	14,410	-0.01%
2023/01/10	7	42.81	1	43.00	42.90	6	14,346	0.04%
2023/01/09	0	0.00	4	42.63	42.75	-4	14,339	-0.03%
2023/01/06	4	42.26	0	0.00	42.30	4	14,457	0.03%
2023/01/05	0	0.00	1	42.50	42.25	-1	14,714	-0.01%
2023/01/04	1	42.50	0	0.00	42.70	1	14,726	0.01%
2023/01/03	0	0.00	16	42.30	42.60	-16	14,803	-0.11%
2022/12/30	2	42.00	207	42.05	42.40	-205	14,786	-1.39%	大賣/鉅額交易
2022/12/29	203	41.40	41	41.25	41.35	162	14,795	1.09%	大買/鉅額交易
2022/12/28	4	42.13	4	41.81	41.65	0	14,922	0.00%
2022/12/27	1.2	42.20	33	42.20	42.25	-31.8	15,021	-0.21%
2022/12/26	0	0.00	45	42.50	42.10	-45	15,103	-0.30%
2022/12/23	0	0.00	16	43.02	43.15	-16	15,177	-0.11%
2022/12/22	1	43.00	236	43.84	44.00	-235	15,033	-1.56%	大賣/鉅額交易
2022/12/21	202	42.85	6	42.88	43.00	196	14,606	1.34%	大買/鉅額交易
2022/12/20	6	41.90	4.1	41.54	41.50	1.9	14,020	0.01%
2022/12/19	6	42.54	2	41.95	42.00	4	13,648	0.03%
2022/12/16	2.1	44.49	2	44.18	43.55	0.1	13,086	0.00%
2022/12/15	3	44.85	11.2	44.89	44.75	-8.2	12,606	-0.06%
2022/12/14	3.7	43.81	3	43.98	44.20	0.7	12,315	0.01%
2022/12/13	8	43.69	18	43.80	43.60	-10	12,024	-0.08%
2022/12/12	3	41.97	0	0.00	42.45	3	11,484	0.03%
2022/12/09	1	43.30	3.2	43.17	43.15	-2.2	11,255	-0.02%
2022/12/08	4.1	43.08	2	43.20	43.20	2.1	11,166	0.02%
2022/12/07	1	43.30	2.5	42.84	43.10	-1.5	11,063	-0.01%
2022/12/06	12.1	43.33	11	43.30	42.80	1.1	10,897	0.01%
2022/12/05	5	43.15	15	42.39	43.30	-10	10,634	-0.09%
2022/12/02	1.2	40.68	2	40.50	40.50	-0.8	9,993	-0.01%
2022/12/01	2	40.60	3	40.85	40.50	-1	10,017	-0.01%
2022/11/29	0	0.00	1	39.55	40.15	-1	9,927	-0.01%
2022/11/28	0	39.90	3	39.85	39.55	-3	9,958	-0.03%
2022/11/25	2	40.28	2	40.28	40.00	0	10,050	0.00%
2022/11/24	1	40.00	1	39.95	40.05	0	10,023	0.00%
2022/11/23	6	40.08	5	39.80	39.85	1	10,015	0.01%
2022/11/22	1	39.70	5	39.80	39.80	-4	10,063	-0.04%
2022/11/21	0	0.00	5	39.95	40.15	-5	10,088	-0.05%
2022/11/18	5	40.21	21	40.29	39.90	-16	10,079	-0.16%
2022/11/17	2	41.00	5	41.05	41.10	-3	9,984	-0.03%
2022/11/16	10	41.42	1	41.10	40.85	9	9,873	0.09%
2022/11/15	17	41.46	11.1	41.50	41.30	6	9,570	0.06%
2022/11/14	4	39.86	11.6	40.11	40.80	-7.6	9,242	-0.08%
2022/11/11	6	39.55	2	39.70	39.25	4	9,020	0.04%
2022/11/10	1	39.40	0	39.35	39.35	1	9,116	0.01%
2022/11/09	1	39.65	3	39.90	39.60	-2	9,324	-0.02%
2022/11/08	1	39.35	1	39.55	39.45	0	9,820	0.00%
2022/11/07	0	39.25	4	39.20	39.40	-4	10,501	-0.04%
2022/11/04	0.1	37.50	1	37.20	37.45	-0.9	10,317	-0.01%
2022/11/02	1	38.00	1	38.20	38.05	0	10,278	0.00%
2022/11/01	3.1	37.59	3.6	37.58	37.60	-0.5	10,259	-0.01%
2022/10/31	3	37.45	4	37.60	37.75	-1	10,240	-0.01%
2022/10/28	1	38.30	0	0.00	37.80	1	10,252	0.01%
2022/10/27	1	38.80	2	38.58	38.85	-1	10,283	-0.01%
2022/10/26	1	38.35	0	0.00	38.15	1	10,434	0.01%
2022/10/25	3	38.45	1	38.65	38.75	2	10,655	0.02%
2022/10/24	0	0.00	2	39.10	38.70	-2	10,661	-0.02%
2022/10/21	1	38.50	1	38.60	38.45	0	10,610	0.00%
2022/10/20	1	38.65	60	37.29	38.65	-59	10,581	-0.56%
2022/10/19	3	38.83	4	38.40	38.15	-1	10,544	-0.01%
2022/10/18	12	39.00	12	38.99	38.90	0	10,689	0.00%
2022/10/17	0	0.00	1	38.15	39.10	-1	10,730	-0.01%
2022/10/14	3	38.65	6	39.16	39.10	-3	10,733	-0.03%
2022/10/13	10	38.66	5	38.24	37.20	5	10,777	0.05%
2022/10/11	5	38.80	22	38.20	38.45	-17	10,944	-0.16%
2022/10/07	3	39.00	0.1	39.30	39.20	2.9	10,890	0.03%
2022/10/06	2	38.70	6	39.04	39.20	-4	10,921	-0.04%
2022/10/05	1	39.10	1.1	39.47	39.20	-0.1	10,898	0.00%
2022/10/04	5	38.78	5	38.76	39.30	0	10,783	0.00%
2022/10/03	2.3	37.69	3	37.80	38.10	-0.7	10,661	-0.01%
2022/09/30	13	36.70	5	37.48	37.80	8	10,679	0.07%
2022/09/28	0	0.00	2	35.75	35.25	-2	10,558	-0.02%
2022/09/26	1	37.10	0	0.00	37.20	1	10,454	0.01%
2022/09/23	0	0.00	1	39.20	39.00	-1	10,523	-0.01%
2022/09/21	2	39.53	7	39.64	38.85	-5	10,574	-0.05%
2022/09/20	3	39.20	0	0.00	39.35	3	10,530	0.03%
2022/09/16	2	39.25	1	39.00	39.00	1	10,671	0.01%
2022/09/15	2	39.75	2	39.85	39.60	0	10,794	0.00%
2022/09/14	4	39.50	0	0.00	39.55	4	10,933	0.04%
2022/09/13	1	40.05	3	40.10	40.00	-2	11,066	-0.02%
2022/09/12	3	39.77	0	39.75	39.85	3	11,356	0.03%
2022/09/08	0	0.00	9	38.45	39.10	-9	11,407	-0.08%
2022/09/06	0.1	38.15	8	37.65	37.80	-7.9	11,585	-0.07%
2022/09/05	2	38.10	10	37.85	37.85	-8	11,855	-0.07%
2022/09/02	0	0.00	13	38.57	38.05	-13	12,013	-0.11%
2022/09/01	43	39.10	40	38.57	38.65	3	11,982	0.03%
2022/08/31	32.5	39.31	57	39.45	39.55	-24.5	11,877	-0.21%
2022/08/30	1	39.65	76	39.50	39.70	-75	11,907	-0.63%
2022/08/29	23	39.18	0	0.00	39.40	23	11,903	0.19%
2022/08/26	5	40.44	2.1	40.69	40.45	2.9	11,929	0.02%
2022/08/25	8	40.26	4.1	40.60	40.35	3.9	11,897	0.03%
2022/08/24	0	0.00	1	40.35	40.15	-1	11,867	-0.01%
2022/08/23	0	0.00	4	39.65	39.85	-4	11,826	-0.03%
2022/08/22	1	40.10	1	40.20	40.15	0	11,853	0.00%
2022/08/19	33	40.64	5	40.60	40.65	28	11,942	0.23%
2022/08/18	67	40.06	7	40.70	40.65	60	11,930	0.50%
2022/08/17	3	40.03	13	40.08	39.55	-10	11,527	-0.09%
2022/08/16	72	39.61	24	39.28	39.20	48	11,415	0.42%
2022/08/15	71	39.85	51	39.77	39.90	20	11,331	0.18%
2022/08/12	13	37.97	115	37.55	39.15	-102	10,931	-0.93%	大賣/鉅額交易
2022/08/11	1	35.70	9	35.73	35.70	-8	10,485	-0.08%
2022/08/10	3	35.17	7	35.49	35.20	-4	10,598	-0.04%
2022/08/09	15	34.89	2	34.90	35.15	13	10,671	0.12%
2022/08/08	0	0.00	15	35.35	35.40	-15	10,751	-0.14%
2022/08/05	0	0.00	3	34.82	34.90	-3	10,838	-0.03%
2022/08/04	6	34.18	6	34.28	34.35	0	11,011	0.00%
2022/08/03	11	34.54	4	34.66	34.50	7	11,353	0.06%
2022/08/02	32	35.19	1	35.60	35.10	31	11,533	0.27%
2022/08/01	10	36.42	39	35.93	36.20	-29	11,541	-0.25%
2022/07/29	5.3	34.96	7	34.81	34.90	-1.7	11,473	-0.01%
2022/07/28	2	35.35	0	0.00	34.90	2	11,664	0.02%
2022/07/27	11	34.88	10	35.34	35.40	1	11,856	0.01%
2022/07/26	4	35.10	2	35.35	35.10	2	12,006	0.02%
2022/07/25	9	36.01	19	35.66	36.00	-10	12,154	-0.08%
2022/07/22	42	35.02	0	0.00	34.90	42	12,173	0.35%
2022/07/21	10	34.90	1	34.90	35.05	9	12,496	0.07%
2022/07/20	27	34.81	0	0.00	34.85	27	13,085	0.21%
2022/07/19	5	35.60	10	35.74	36.05	-5	13,222	-0.04%
2022/07/18	11	34.70	31	34.73	35.10	-20	13,270	-0.15%
2022/07/15	1	33.95	10	33.70	33.95	-9	13,581	-0.07%
2022/07/13	2	33.98	0	0.00	33.80	2	14,450	0.01%
2022/07/12	8	33.89	4	34.24	33.80	4	15,070	0.03%
2022/07/11	7	34.69	0	0.00	34.75	7	16,432	0.04%
2022/07/08	27	34.97	4	35.00	35.20	23	17,518	0.13%
2022/07/06	0	0.00	0.2	33.45	33.20	-0.2	18,262	0.00%
2022/07/05	0	0.00	4	33.73	34.30	-4	18,742	-0.02%
2022/07/04	4	33.30	5	33.43	33.40	-1	19,064	-0.01%
2022/07/01	5	33.66	9	33.67	33.10	-4	19,182	-0.02%
2022/06/30	10	34.16	14	33.89	33.85	-4	19,088	-0.02%
2022/06/29	5	35.20	1	35.35	35.25	4	19,044	0.02%
2022/06/28	4	35.43	3	35.55	35.55	1	19,123	0.01%
2022/06/27	4	35.46	7	36.06	36.25	-3	19,247	-0.02%
2022/06/24	5.2	34.96	4	34.80	35.00	1.2	19,434	0.01%
2022/06/23	1	34.90	0	0.00	34.90	1	19,826	0.01%
2022/06/22	1.1	35.56	7	35.93	35.30	-5.9	19,939	-0.03%
2022/06/21	4	36.66	2	36.60	37.10	2	20,052	0.01%
2022/06/20	11	36.73	7	35.76	35.40	4	20,063	0.02%
2022/06/17	5.2	38.01	5	38.20	38.05	0.2	20,080	0.00%
2022/06/16	5.1	39.58	1	39.95	38.55	4.1	20,302	0.02%
2022/06/15	2	40.00	2	40.10	40.05	0	20,177	0.00%
2022/06/14	12.2	40.10	43	40.61	40.10	-30.8	20,186	-0.15%
2022/06/13	13	41.73	0	0.00	41.55	13	20,189	0.06%
2022/06/10	3	42.97	2	42.93	43.05	1	20,320	0.00%
2022/06/09	2	43.55	4	43.60	43.50	-2	20,501	-0.01%
2022/06/08	1	43.95	5	43.96	43.65	-4	20,746	-0.02%
2022/06/07	0	0.00	1	43.40	43.60	-1	21,127	0.00%
2022/06/06	5	43.08	1	43.60	43.50	4	21,937	0.02%
2022/06/02	4.3	43.14	0	0.00	43.05	4.3	23,276	0.02%
2022/06/01	2	43.50	3.3	43.44	43.50	-1.3	24,187	-0.01%
2022/05/31	2	43.45	3	43.45	43.40	-1	24,685	0.00%
2022/05/30	1	43.55	2	44.05	43.95	-1	25,052	0.00%
2022/05/27	2	43.00	1.3	43.18	43.30	0.7	25,972	0.00%
2022/05/26	23	43.67	18	43.13	43.10	5	27,434	0.02%
2022/05/25	6	43.82	2	43.65	44.00	4	28,106	0.01%
2022/05/24	5	45.02	0	0.00	44.10	5	28,713	0.02%
2022/05/23	5	44.32	4	44.55	44.75	1	29,280	0.00%
2022/05/20	10	43.91	25	43.97	44.00	-15	30,567	-0.05%
2022/05/19	25.1	42.50	3	42.65	42.80	22.1	32,307	0.07%
2022/05/18	0.2	44.50	24	44.14	44.35	-23.8	32,193	-0.07%
2022/05/17	16	43.54	4	44.04	43.40	12	32,340	0.04%
2022/05/16	3	43.48	22	43.90	43.40	-19	32,550	-0.06%
2022/05/13	1	44.00	4	43.86	44.05	-3	32,778	-0.01%
2022/05/12	5	43.43	3	44.25	43.20	2	32,971	0.01%
2022/05/11	4	44.43	30	44.37	44.20	-26	33,247	-0.08%
2022/05/10	13	42.07	11.2	42.86	43.25	1.8	33,356	0.01%
2022/05/09	26	44.05	23	44.05	43.70	3	33,675	0.01%
2022/05/06	31.1	44.77	0	0.00	45.00	31.1	33,997	0.09%
2022/05/05	7	45.14	13	45.70	45.90	-6	34,340	-0.02%
2022/05/04	59	44.61	66	44.50	44.25	-7	34,184	-0.02%
2022/05/03	76	44.73	9	44.22	44.80	67	34,135	0.20%
2022/04/29	22.5	44.43	5	44.55	44.40	17.5	34,173	0.05%
2022/04/28	8.2	44.71	5	44.60	44.40	3.2	34,662	0.01%
2022/04/27	15.1	44.57	10	44.88	44.40	5.1	34,657	0.01%
2022/04/26	47.1	47.40	64.1	47.00	46.20	-17	34,331	-0.05%
2022/04/25	36.1	48.83	41	48.70	48.50	-4.9	33,674	-0.01%
2022/04/22	29.1	50.93	10	50.10	50.20	19.1	33,346	0.06%
2022/04/21	13	51.16	2.1	50.94	50.60	10.9	33,109	0.03%
2022/04/20	35.3	52.42	22.5	53.23	52.20	12.8	32,891	0.04%
2022/04/19	34.1	53.41	10	53.50	53.90	24.1	32,581	0.07%
2022/04/18	37.8	54.51	36.4	54.23	53.00	1.4	32,184	0.00%
2022/04/15	31.7	55.75	95.2	55.41	55.00	-63.5	31,634	-0.20%
2022/04/14	22.3	53.79	153.5	53.99	54.00	-131.2	30,359	-0.43%	大賣/鉅額交易
2022/04/13	15.2	52.59	21.1	52.82	53.00	-5.9	29,278	-0.02%
2022/04/12	6.8	51.68	19	51.70	51.70	-12.3	28,859	-0.04%
2022/04/11	50	51.37	21.5	51.59	51.70	28.5	28,640	0.10%
2022/04/08	3	50.40	11.4	50.20	51.00	-8.4	28,184	-0.03%
2022/04/07	2.2	49.79	102.1	49.65	48.75	-99.9	27,881	-0.36%	大賣/
2022/04/06	0	0.00	20.1	49.75	49.80	-20.1	27,734	-0.07%
2022/04/01	102	49.40	21	49.38	49.50	81	27,704	0.29%	大買/
2022/03/31	89.4	49.15	1.9	49.13	49.00	87.5	27,783	0.31%
2022/03/30	7.4	48.96	11	48.75	49.35	-3.6	27,849	-0.01%
2022/03/29	21.6	49.31	22	49.69	49.00	-0.4	27,771	0.00%
2022/03/28	30.1	49.68	120	49.66	49.95	-89.9	27,694	-0.32%	大賣/
2022/03/25	28	51.93	119.3	51.73	52.20	-91.3	27,615	-0.33%	大賣/
2022/03/24	204.4	51.84	11	51.68	51.70	193.4	27,879	0.69%	大買/鉅額交易
2022/03/23	5	50.82	6.1	50.78	51.20	-1.1	28,176	0.00%
2022/03/22	15	50.99	19	51.22	50.90	-4	28,074	-0.01%
2022/03/21	30	50.72	16.7	50.92	50.20	13.3	27,802	0.05%
2022/03/18	3.7	49.35	1	49.40	49.40	2.7	27,719	0.01%
2022/03/17	20	49.24	1	49.00	49.05	19	28,002	0.07%
2022/03/16	5	48.69	17.1	49.23	48.65	-12.1	28,087	-0.04%
2022/03/15	8.2	49.03	315.5	48.68	48.40	-307.3	27,987	-1.10%	大賣/鉅額交易
2022/03/14	2.2	49.83	6	50.13	50.30	-3.8	28,451	-0.01%
2022/03/11	71.1	50.71	0	0.00	49.90	71.1	28,866	0.25%
2022/03/10	262.2	49.76	44	49.40	49.75	218.2	28,819	0.76%	大買/鉅額交易
2022/03/09	40.4	49.75	35	49.71	49.45	5.4	28,546	0.02%
2022/03/08	64.8	52.73	48.1	52.39	50.10	16.7	27,909	0.06%
2022/03/07	36.8	53.02	24	53.13	52.70	12.7	26,610	0.05%
2022/03/04	74.6	53.71	75	53.65	53.30	-0.4	25,975	0.00%
2022/03/03	9	53.51	10	53.37	53.70	-1	25,921	0.00%
2022/03/02	24	53.53	34.7	53.89	53.30	-10.7	26,163	-0.04%
2022/03/01	139.3	54.35	132.9	53.49	53.10	6.4	25,806	0.02%	大買/大賣/
2022/02/25	29.5	52.15	17	52.02	52.40	12.5	25,171	0.05%
2022/02/24	21.5	50.31	23.1	50.75	50.00	-1.6	24,996	-0.01%
2022/02/23	29.2	52.73	44	52.41	52.20	-14.8	24,477	-0.06%
2022/02/22	50.3	52.80	64.1	52.05	51.50	-13.7	24,043	-0.06%
2022/02/21	129.2	51.97	119.9	52.68	53.00	9.2	22,923	0.04%	大買/大賣/
2022/02/18	2	49.00	95	49.21	49.35	-93	21,290	-0.44%
2022/02/17	15.1	48.77	34	48.68	48.70	-18.9	21,620	-0.09%
2022/02/16	20.5	48.85	7	48.64	48.60	13.5	21,735	0.06%
2022/02/15	7	49.34	8.1	49.30	48.85	-1.1	22,306	0.00%
2022/02/14	12.5	48.83	8.1	48.50	49.00	4.4	23,658	0.02%
2022/02/11	22.4	49.38	361	48.96	49.00	-338.6	23,657	-1.43%	大賣/鉅額交易
2022/02/10	254.6	49.25	43.7	49.17	49.05	210.8	24,768	0.85%	大買/鉅額交易
2022/02/09	108.3	48.54	47	48.66	48.50	61.3	26,164	0.23%	大買/
2022/02/08	1.3	47.61	5.3	48.06	48.05	-4	25,747	-0.02%
2022/02/07	1.3	46.38	6.3	46.22	47.50	-5	25,531	-0.02%
2022/01/26	4.4	44.31	1	44.25	44.10	3.4	25,252	0.01%
2022/01/25	11.1	44.62	10	44.48	44.20	1.1	25,659	0.00%
2022/01/24	16	44.46	11	44.75	44.70	5	26,549	0.02%
2022/01/21	18.5	45.95	20	45.80	45.55	-1.5	26,751	-0.01%
2022/01/20	19.1	44.59	7	44.96	45.45	12.1	26,341	0.05%
2022/01/19	5.2	43.85	0	0.00	43.70	5.2	26,647	0.02%
2022/01/18	2	44.43	1	44.30	44.35	1	26,715	0.00%
2022/01/17	1.3	44.13	0.1	44.25	44.20	1.2	26,777	0.00%
2022/01/14	12.1	44.37	23	44.17	44.25	-10.9	27,100	-0.04%
2022/01/13	2	45.25	4.1	45.18	45.15	-2	27,489	-0.01%
2022/01/12	11.3	44.55	0	44.60	44.55	11.3	27,455	0.04%
2022/01/11	2	44.10	3	43.97	44.10	-1	27,513	0.00%
2022/01/10	5	44.03	4	44.05	44.05	1	27,959	0.00%
2022/01/07	10.2	44.74	24	44.76	44.60	-13.9	28,085	-0.05%
2022/01/06	1	45.10	5.1	45.22	45.20	-4.1	28,276	-0.01%
2022/01/05	2.1	45.39	1	45.10	45.05	1.1	28,627	0.00%
2022/01/04	0	0.00	27	45.35	45.30	-27	28,811	-0.09%
2022/01/03	2	45.90	1	45.90	45.80	1	28,948	0.00%
2021/12/30	10	46.35	0	0.00	46.25	10	29,092	0.03%
2021/12/29	1	46.35	1	46.35	46.35	0	29,190	0.00%
2021/12/28	12.1	46.33	0.1	46.35	46.35	12.1	29,352	0.04%
2021/12/27	9.2	46.31	37	46.70	46.15	-27.8	29,712	-0.09%
2021/12/24	49.6	47.09	21.2	47.54	46.80	28.5	29,868	0.10%
2021/12/23	25	47.39	3	47.38	47.35	22	29,994	0.07%
2021/12/22	6	47.56	30	47.93	47.45	-24	30,262	-0.08%
2021/12/21	76.5	48.13	1	47.40	47.90	75.5	30,252	0.25%
2021/12/20	31.5	48.57	20	48.70	48.75	11.5	30,013	0.04%
2021/12/17	8	48.01	67.4	48.02	47.65	-59.4	29,641	-0.20%
2021/12/16	3.8	46.92	106	47.18	47.10	-102.2	29,247	-0.35%	大賣/鉅額交易
2021/12/15	15	46.94	2	47.25	47.00	13	29,461	0.04%
2021/12/14	37.2	46.96	308	47.40	46.70	-270.8	29,633	-0.91%	大賣/鉅額交易
2021/12/13	413.6	48.00	41	47.89	47.90	372.6	29,623	1.26%	大買/鉅額交易
2021/12/10	3.3	47.84	29	47.62	47.00	-25.7	29,509	-0.09%
2021/12/09	9.1	47.66	38	47.73	47.30	-28.9	29,827	-0.10%
2021/12/08	22.2	47.98	13	48.03	47.60	9.2	30,311	0.03%
2021/12/07	13.8	47.43	12	47.43	47.95	1.8	29,991	0.01%
2021/12/06	0.4	46.58	0.2	46.60	46.20	0.2	29,525	0.00%
2021/12/03	39	46.33	1.8	46.41	46.20	37.2	29,605	0.13%
2021/12/02	3	46.00	2	46.20	46.30	1	29,860	0.00%
2021/12/01	3.2	46.23	7	46.11	46.20	-3.8	29,959	-0.01%
2021/11/30	26.6	46.22	12	46.22	46.05	14.6	30,063	0.05%
2021/11/29	28.3	46.06	9	46.16	46.20	19.3	30,010	0.06%
2021/11/26	24	47.82	11	47.75	47.75	13	30,027	0.04%
2021/11/25	36.6	47.69	17.2	47.86	47.65	19.4	29,704	0.07%
2021/11/24	47	47.38	28.1	47.42	47.05	18.9	29,565	0.06%
2021/11/23	16	45.75	15.2	45.76	45.65	0.8	29,073	0.00%
2021/11/22	2.1	44.31	2.2	44.54	44.65	-0.1	29,884	0.00%
2021/11/19	9.3	44.01	2	44.08	43.70	7.3	30,030	0.02%
2021/11/18	6.8	44.80	28.2	44.49	44.55	-21.5	30,294	-0.07%
2021/11/17	16	45.30	18	45.34	45.05	-2	30,370	-0.01%
2021/11/16	22.2	46.79	41.3	46.74	45.45	-19.2	30,546	-0.06%
2021/11/15	41.2	46.87	21	47.32	46.75	20.2	30,484	0.07%
2021/11/12	39.3	49.60	29	48.84	48.30	10.3	31,117	0.03%
2021/11/11	36.1	48.92	104.8	48.39	49.40	-68.8	31,100	-0.22%	大賣/
2021/11/10	9.1	46.76	8.3	46.77	46.75	0.8	30,032	0.00%
2021/11/09	133.7	47.23	64.4	47.09	46.90	69.3	30,377	0.23%	大買/
2021/11/08	21	45.26	73.3	46.16	46.35	-52.2	29,604	-0.18%
2021/11/05	5	42.12	7	42.27	42.15	-2	28,942	-0.01%
2021/11/04	4.2	42.23	4	42.24	42.55	0.2	29,010	0.00%
2021/11/03	5	41.33	17	41.30	41.75	-12	29,328	-0.04%
2021/11/02	34	40.54	10	40.77	40.30	24	29,348	0.08%
2021/11/01	92.6	41.27	56.8	41.36	41.10	35.8	29,188	0.12%
2021/10/29	3	44.03	9	44.58	44.15	-6	28,525	-0.02%
2021/10/28	2.4	44.95	6	45.02	44.95	-3.6	28,490	-0.01%
2021/10/27	33.1	45.03	22	45.02	45.10	11.1	28,676	0.04%
2021/10/26	18	45.15	14	45.36	45.15	4	28,861	0.01%
2021/10/25	15.5	45.15	71	45.43	45.15	-55.5	29,402	-0.19%
2021/10/22	3	45.57	1	46.15	45.05	2	30,261	0.01%
2021/10/21	6.2	45.57	35.2	46.18	46.30	-29	30,821	-0.09%
2021/10/20	1	44.70	7	44.60	44.55	-6	31,203	-0.02%
2021/10/19	5.4	44.64	2	44.53	44.50	3.4	31,961	0.01%
2021/10/18	7	45.38	7	45.63	45.00	0	33,279	0.00%
2021/10/15	2	44.90	12.2	45.01	44.90	-10.2	34,479	-0.03%
2021/10/14	2.2	44.59	22	44.71	44.75	-19.8	35,965	-0.06%
2021/10/13	15	44.65	24	44.63	44.60	-9	38,464	-0.02%
2021/10/12	17	44.85	15.1	44.68	44.60	2	39,356	0.00%
2021/10/08	14	44.79	18	44.54	44.55	-4	40,508	-0.01%
2021/10/07	1	44.70	347	44.46	44.65	-346	41,538	-0.83%	大賣/鉅額交易
2021/10/06	23.5	44.58	15.1	44.39	44.45	8.5	43,305	0.02%
2021/10/05	343	44.69	41.1	44.39	44.90	301.9	45,729	0.66%	大買/鉅額交易
2021/10/04	2.1	44.40	182	44.91	44.20	-179.9	46,599	-0.39%	大賣/鉅額交易
2021/10/01	11.2	45.18	13	45.09	45.10	-1.8	47,959	0.00%
2021/09/30	40	45.68	13.3	45.77	45.85	26.7	49,915	0.05%
2021/09/29	9	45.11	25.1	44.96	45.00	-16.1	51,403	-0.03%
2021/09/28	1	45.00	3	45.07	45.00	-2	53,570	0.00%
2021/09/27	5.3	45.65	0	0.00	45.30	5.3	57,480	0.01%
2021/09/24	14.2	46.24	6	45.79	45.70	8.2	62,167	0.01%
2021/09/23	1.1	46.39	1.5	46.15	45.80	-0.4	69,601	0.00%
2021/09/22	29.3	45.58	1	45.75	45.75	28.3	76,836	0.04%
2021/09/17	93	47.88	2	48.00	47.75	91	80,788	0.11%
2021/09/16	14	48.64	18	48.47	48.40	-4	82,968	0.00%
2021/09/15	6	48.65	4	48.54	48.75	2	83,489	0.00%
2021/09/14	70	49.27	5	49.21	49.30	65	84,968	0.08%
2021/09/13	20.6	49.50	30	50.04	50.50	-9.5	86,300	-0.01%
2021/09/10	124	49.07	25	49.27	48.75	99	86,105	0.11%	大買/
2021/09/09	3	47.80	2.1	47.71	47.90	0.9	86,148	0.00%
2021/09/08	22	47.39	3	48.20	47.05	19	86,592	0.02%
2021/09/07	38	48.56	23	49.40	48.35	15	86,871	0.02%
2021/09/06	3.1	49.45	10	49.77	49.20	-6.9	86,924	-0.01%
2021/09/03	4	49.35	1	49.50	48.85	3	87,286	0.00%
2021/09/02	3	49.35	1	48.60	48.60	2	87,905	0.00%
2021/09/01	13	50.57	34	50.64	50.20	-21	88,583	-0.02%
2021/08/31	8	50.26	14	50.54	50.60	-6	88,670	-0.01%
2021/08/30	34	50.13	15	50.48	49.95	19	89,428	0.02%
2021/08/27	24	49.42	45	49.58	50.20	-21	90,186	-0.02%
2021/08/26	63.1	50.21	35.3	50.23	49.00	27.8	90,929	0.03%
2021/08/25	11	48.14	2.6	47.93	48.10	8.4	92,275	0.01%
2021/08/24	14	47.85	17	48.04	48.35	-3	93,545	0.00%
2021/08/23	15.1	48.00	32.8	47.36	47.70	-17.6	96,102	-0.02%
2021/08/20	18	46.50	13	46.08	46.00	5	97,374	0.01%
2021/08/19	21.2	47.80	10	47.99	46.55	11.2	98,081	0.01%
2021/08/18	130.1	46.04	110.3	47.43	48.55	19.9	98,353	0.02%	大買/大賣/
2021/08/17	22	48.75	4.1	48.19	47.00	17.9	97,910	0.02%
2021/08/16	41	51.70	35	50.56	50.40	6	97,863	0.01%
2021/08/13	29	52.40	24	52.22	52.30	5	98,613	0.01%
2021/08/12	26.3	51.98	34.2	53.06	53.50	-7.9	99,398	-0.01%
2021/08/11	100.1	52.35	117	51.80	50.90	-16.9	100,420	-0.02%	大賣/
2021/08/10	10	51.55	14.2	51.19	50.90	-4.2	99,818	0.00%
2021/08/09	49	52.05	22	51.99	51.50	27	101,040	0.03%
2021/08/06	18	51.29	5	51.30	51.00	13	102,182	0.01%
2021/08/05	9.1	51.21	6.3	51.25	50.90	2.8	103,966	0.00%
2021/08/04	7.1	52.53	4.4	52.37	52.20	2.7	105,230	0.00%
2021/08/03	11	53.35	8	53.30	53.50	3	108,385	0.00%
2021/08/02	7	52.93	34	52.83	54.10	-27	110,971	-0.02%
2021/07/30	44.3	53.32	17	52.58	52.00	27.3	111,955	0.02%
2021/07/29	22.1	52.89	6.3	52.94	53.60	15.8	113,192	0.01%
2021/07/28	48	52.11	57.1	51.93	51.30	-9.1	114,079	-0.01%
2021/07/27	19.4	52.58	379	51.76	51.60	-359.6	115,128	-0.31%	大賣/鉅額交易
2021/07/26	32.1	53.18	282	53.18	52.80	-249.9	116,132	-0.22%	大賣/鉅額交易
2021/07/23	323	54.94	16.4	54.76	55.20	306.6	116,839	0.26%	大買/鉅額交易
2021/07/22	68.5	54.85	415.2	55.91	53.60	-346.7	116,605	-0.30%	大賣/鉅額交易
2021/07/21	83.5	58.83	98.3	57.87	56.50	-14.8	116,067	-0.01%
2021/07/20	244.2	59.37	70.3	58.81	58.40	173.9	115,458	0.15%	大買/鉅額交易
2021/07/19	275.4	60.31	200	60.55	60.00	75.5	115,103	0.07%	大買/大賣/
2021/07/16	361.4	58.48	334.1	58.79	58.30	27.4	115,684	0.02%	大買/大賣/
2021/07/15	102.2	56.92	105.1	57.45	58.50	-2.9	116,177	0.00%	大買/大賣/
2021/07/14	360.1	55.41	68	54.76	54.40	292.1	116,278	0.25%	大買/鉅額交易
2021/07/13	231.4	59.03	149.7	57.45	56.30	81.7	116,504	0.07%	大買/大賣/
2021/07/12	154.1	60.18	99.2	59.75	59.60	54.9	116,141	0.05%	大買/
2021/07/09	71	57.23	40.2	57.60	56.90	30.8	114,318	0.03%
2021/07/08	103.2	57.66	41.1	58.21	58.00	62.1	115,233	0.05%	大買/
2021/07/07	134.6	58.04	365.8	57.16	57.10	-231.2	114,284	-0.20%	大買/大賣/鉅額交易
2021/07/06	147.2	60.23	81	60.49	59.50	66.2	113,346	0.06%	大買/
2021/07/05	126.1	61.32	80.3	61.27	60.50	45.8	112,774	0.04%	大買/
2021/07/02	384.6	61.38	240	61.15	59.90	144.6	112,517	0.13%	大買/大賣/鉅額交易
2021/07/01	221.2	60.29	568.2	59.78	60.30	-347	110,796	-0.31%	大買/大賣/鉅額交易
2021/06/30	646.3	61.14	508.1	61.01	59.50	138.2	106,551	0.13%	大買/大賣/鉅額交易
2021/06/29	415.8	56.15	332.8	57.23	57.90	83.1	99,335	0.08%	大買/大賣/
2021/06/28	201.7	50.34	166.4	50.93	52.70	35.4	92,252	0.04%	大買/大賣/
2021/06/25	304	48.15	312.2	48.68	47.95	-8.2	88,275	-0.01%	大買/大賣/
2021/06/24	92	46.87	73	47.53	46.50	19	86,098	0.02%
2021/06/23	277	47.16	198	48.02	45.80	79	85,332	0.09%	大買/大賣/
2021/06/22	74	47.38	52	47.19	48.00	22	83,604	0.03%
2021/06/21	120.1	43.94	7	44.01	43.80	113.1	81,795	0.14%	大買/鉅額交易
2021/06/18	2.1	45.23	11	45.63	45.50	-9	81,400	-0.01%
2021/06/17	11	46.35	11	45.92	45.95	0	80,959	0.00%
2021/06/16	10.3	46.78	9	47.26	45.75	1.3	80,404	0.00%
2021/06/15	4	46.53	5	46.53	47.05	-1	79,901	0.00%
2021/06/11	13	46.39	29	46.21	45.95	-16	79,516	-0.02%
2021/06/10	56.1	45.52	33	45.77	46.55	23.1	79,163	0.03%
2021/06/09	24.1	46.27	57	45.89	45.75	-33	78,380	-0.04%
2021/06/08	12	48.12	24	48.45	47.80	-12	77,628	-0.02%
2021/06/07	37	47.77	10	47.04	47.60	27	77,228	0.03%
2021/06/04	26.1	49.38	55	49.19	48.60	-29	76,205	-0.04%
2021/06/03	51	49.40	30.3	49.01	48.80	20.7	75,253	0.03%
2021/06/02	90	48.92	92.9	49.33	49.05	-2.9	74,534	0.00%
2021/06/01	83	46.46	163.3	46.09	47.90	-80.3	72,757	-0.11%	大賣/
2021/05/31	151.4	47.48	425.2	46.87	46.00	-273.8	72,920	-0.38%	大買/大賣/鉅額交易
2021/05/28	15	44.22	74.1	44.72	44.95	-59.1	70,381	-0.08%
2021/05/27	45	41.54	37.1	41.29	40.90	7.9	69,091	0.01%
2021/05/26	324.3	40.75	7	40.46	40.70	317.3	68,443	0.46%	大買/鉅額交易
2021/05/25	32	39.80	81	40.53	39.75	-49	67,979	-0.07%
2021/05/24	20	40.09	20	39.96	40.20	0	67,863	0.00%
2021/05/21	70.3	39.67	44	39.49	40.30	26.3	67,958	0.04%
2021/05/20	134.1	40.04	38	39.88	39.50	96.1	66,983	0.14%	大買/
2021/05/19	94.1	40.38	90	40.64	41.50	4.1	65,721	0.01%
2021/05/18	6	37.74	20	36.70	37.75	-14	64,142	-0.02%
2021/05/17	13	34.43	30.6	34.40	34.35	-17.6	63,937	-0.03%
2021/05/14	33.2	38.27	47.1	37.58	37.40	-13.9	62,629	-0.02%
2021/05/13	42.2	40.15	77	39.91	39.35	-34.9	60,892	-0.06%
2021/05/12	74.1	45.39	70.1	45.60	43.70	4	58,931	0.01%
2021/05/11	218.2	51.71	103.2	51.60	48.55	114.9	57,459	0.20%	大買/大賣/鉅額交易
2021/05/10	94.4	51.92	108.1	51.96	53.00	-13.7	54,145	-0.03%	大賣/
2021/05/07	37.1	48.72	53	48.70	49.40	-15.9	51,262	-0.03%
2021/05/06	95	48.66	97.3	48.81	49.45	-2.3	49,859	0.00%
2021/05/05	30	46.15	27	46.52	45.95	3	48,126	0.01%
2021/05/04	135	46.05	180.2	46.07	43.70	-45.2	46,697	-0.10%	大買/大賣/
2021/05/03	61.2	49.59	127.2	49.23	48.45	-66	45,015	-0.15%	大賣/
2021/04/29	131.1	48.17	60.6	47.88	48.00	70.5	43,382	0.16%	大買/
2021/04/28	30.1	46.85	105.4	46.58	46.45	-75.3	41,922	-0.18%	大賣/
2021/04/27	170	48.75	15.2	48.49	47.85	154.8	41,642	0.37%	大買/鉅額交易
2021/04/26	69.3	47.97	127	48.19	48.70	-57.7	40,781	-0.14%	大賣/
2021/04/23	147.2	46.82	130	46.18	45.70	17.2	39,893	0.04%	大買/大賣/
2021/04/22	449.6	50.85	285	51.83	48.30	164.6	38,942	0.42%	大買/大賣/鉅額交易
2021/04/21	148.7	45.50	121.1	46.78	48.00	27.6	35,741	0.08%	大買/大賣/
2021/04/20	217	45.41	183	45.45	46.50	34	34,540	0.10%	大買/大賣/
2021/04/19	47.2	45.21	70.8	45.61	46.05	-23.6	33,267	-0.07%
2021/04/16	28.9	41.62	29	41.81	41.90	-0.1	31,918	0.00%
2021/04/15	1	40.90	25	40.51	40.15	-24	30,497	-0.08%
2021/04/14	62	40.31	68	40.75	39.95	-6	30,141	-0.02%
2021/04/13	12	40.12	7.1	39.97	39.55	4.9	28,521	0.02%
2021/04/12	11	40.61	39.1	40.52	40.80	-28.1	28,017	-0.10%
2021/04/09	30	39.04	28.1	38.98	38.50	1.9	26,927	0.01%
2021/04/08	158.1	39.45	234	39.29	39.35	-76	26,031	-0.29%	大買/大賣/
2021/04/07	98.1	36.77	150.7	36.96	37.85	-52.7	24,214	-0.22%	大賣/
2021/04/06	2	34.13	41	34.44	34.45	-39	22,297	-0.18%
2021/04/01	18	31.24	26	31.11	31.35	-8	22,073	-0.04%
2021/03/31	16	31.11	8	31.44	31.35	8	22,107	0.04%
2021/03/30	2	30.90	23	30.96	31.10	-21	21,953	-0.10%
2021/03/29	8	30.45	19	30.54	30.50	-11	22,022	-0.05%
2021/03/26	8	29.71	21	29.74	29.80	-13	23,036	-0.06%
2021/03/25	4	29.58	11	29.53	29.65	-7	23,726	-0.03%
2021/03/24	18.5	29.44	0	0.00	29.40	18.5	24,143	0.08%
2021/03/23	22	29.89	17	29.81	29.90	5	24,409	0.02%
2021/03/22	3	29.27	4	29.65	29.70	-1	24,926	0.00%
2021/03/19	11	29.33	4	29.39	29.35	7	25,487	0.03%
2021/03/18	5.2	29.70	3	29.75	29.75	2.2	25,978	0.01%
2021/03/17	11	29.54	1	29.55	29.70	10	26,973	0.04%
2021/03/16	44	29.73	4	29.59	29.55	40	28,297	0.14%
2021/03/15	62	30.46	21	30.49	30.35	41	28,818	0.14%
2021/03/12	15	30.28	4	30.51	30.60	11	29,225	0.04%
2021/03/11	4	30.76	17	30.99	30.60	-13	30,507	-0.04%
2021/03/10	13	30.29	0	0.00	30.40	13	31,505	0.04%
2021/03/09	3.5	30.40	8	30.38	30.35	-4.5	32,527	-0.01%
2021/03/08	26	29.88	6	30.23	29.55	20	32,658	0.06%
2021/03/05	54	30.84	31	30.84	30.20	23	32,969	0.07%
2021/03/04	116	33.00	157	32.91	32.80	-41	33,058	-0.12%	大買/大賣/
2021/03/03	39	31.25	30	31.44	31.60	9	32,025	0.03%
2021/03/02	5	31.41	8	31.33	30.45	-3	33,205	-0.01%
2021/02/26	5	31.40	3	31.43	31.20	2	33,433	0.01%
2021/02/25	27	30.99	37	30.96	30.90	-10	33,046	-0.03%
2021/02/24	7.4	30.95	13	30.70	30.35	-5.6	33,029	-0.02%
2021/02/23	38.5	30.93	36.2	30.95	30.85	2.3	32,714	0.01%
2021/02/22	11.1	28.99	10	29.15	29.45	1.1	32,028	0.00%
2021/02/19	1	28.00	0	0.00	28.20	1	31,837	0.00%
2021/02/18	1	28.00	9	27.87	27.85	-8	31,859	-0.03%
2021/02/17	1.4	27.06	23	27.20	27.65	-21.6	31,818	-0.07%
2021/02/05	8.1	25.36	1	25.40	25.50	7.1	31,545	0.02%
2021/02/04	2.3	25.89	0	0.00	25.90	2.3	31,699	0.01%
2021/02/03	3	25.70	0	0.00	25.70	3	31,928	0.01%
2021/02/02	0	0.00	5	26.00	26.45	-5	32,400	-0.02%
2021/02/01	22	25.93	31	26.03	26.20	-9	32,775	-0.03%
2021/01/29	10	25.20	1	25.60	25.10	9	33,013	0.03%
2021/01/28	0	0.00	2.3	25.35	25.40	-2.3	33,332	-0.01%
2021/01/27	3	26.00	7.1	25.95	25.80	-4.1	33,894	-0.01%
2021/01/26	12	26.77	4	26.74	26.80	8	35,106	0.02%
2021/01/25	23	26.35	34	27.02	27.15	-11	35,725	-0.03%
2021/01/22	8.4	25.58	5	25.60	25.90	3.4	36,213	0.01%
2021/01/21	7	25.96	2.5	26.12	25.90	4.5	36,365	0.01%
2021/01/20	8	25.91	24	26.07	25.85	-16	37,058	-0.04%
2021/01/19	14.5	27.37	7	27.35	27.10	7.5	36,744	0.02%
2021/01/18	1.9	27.17	3	27.60	27.45	-1.1	36,641	0.00%
2021/01/15	9	27.74	13	27.81	27.95	-4	36,487	-0.01%
2021/01/14	9	29.06	17	28.96	28.65	-8	36,265	-0.02%
2021/01/13	34	28.84	19	29.00	28.65	15	36,306	0.04%
2021/01/12	9	29.78	1	30.30	29.65	8	35,776	0.02%
2021/01/11	2	30.58	2.5	30.70	30.85	-0.5	35,532	0.00%
2021/01/08	0	0.00	14	30.75	30.85	-14	35,398	-0.04%
2021/01/07	2	29.93	21	30.49	30.80	-19	35,250	-0.05%
2021/01/06	22	30.16	14.2	30.81	29.90	7.9	34,962	0.02%
2021/01/05	23	31.35	113	30.88	30.90	-90	35,339	-0.25%	大賣/
2021/01/04	14.1	31.01	47	30.81	31.00	-32.9	35,400	-0.09%
2020/12/31	12	30.89	74	31.08	31.30	-62	35,206	-0.18%
2020/12/30	29	31.54	15.6	31.74	30.95	13.4	34,896	0.04%
2020/12/29	55	30.87	34	31.01	31.00	21	34,474	0.06%
2020/12/28	56	30.57	36	30.50	30.25	20	34,001	0.06%
2020/12/25	51	30.65	37.1	31.09	30.65	14	33,585	0.04%
2020/12/24	12	31.26	4	31.49	31.10	8	33,198	0.02%
2020/12/23	7	30.93	12	31.23	31.25	-5	32,986	-0.02%
2020/12/22	98	32.20	75.1	31.62	30.85	22.9	32,667	0.07%
2020/12/21	26	32.39	71	32.51	32.40	-45	31,440	-0.14%
2020/12/18	17	31.93	17	31.98	31.85	0	30,695	0.00%
2020/12/17	6	31.78	7	31.91	32.00	-1	30,285	0.00%
2020/12/16	7	31.51	20.7	31.59	32.00	-13.7	29,947	-0.05%
2020/12/15	27	31.25	15	31.35	30.95	12	29,343	0.04%
2020/12/14	11	31.01	13	31.03	30.90	-2	28,754	-0.01%
2020/12/11	122	31.79	83	31.70	31.35	39	28,210	0.14%	大買/
2020/12/10	153.2	33.06	155	32.90	32.10	-1.9	27,234	-0.01%	大買/大賣/
2020/12/09	14	32.10	64	31.97	32.00	-50	25,915	-0.19%
2020/12/08	172	31.38	33	31.06	31.10	139	25,320	0.55%	大買/鉅額交易
2020/12/07	65	32.05	54	32.15	31.00	11	24,861	0.04%
2020/12/04	188	30.36	196.2	30.33	30.60	-8.2	23,494	-0.03%	大買/大賣/
2020/12/03	39	28.99	90	29.20	29.20	-51	22,316	-0.23%
2020/12/02	76	27.86	9	28.04	27.80	67	21,321	0.31%
2020/12/01	32	27.81	29.1	28.01	27.95	2.9	20,950	0.01%
2020/11/30	31	28.10	17.3	28.20	28.10	13.7	20,195	0.07%
2020/11/27	37	26.32	71	26.65	26.85	-34	19,182	-0.18%
2020/11/26	67	26.21	73	26.03	26.35	-6	18,505	-0.03%
2020/11/25	37	24.56	6	24.36	24.85	31	16,813	0.18%
2020/11/24	12	23.75	0	0.00	23.75	12	16,303	0.07%
2020/11/23	6.2	23.86	11	23.80	24.30	-4.8	16,140	-0.03%
2020/11/20	6	23.83	7	23.71	23.75	-1	15,843	-0.01%
2020/11/19	0	0.00	1	24.20	24.05	-1	15,636	-0.01%
2020/11/18	5	24.57	12	24.63	24.60	-7	15,415	-0.05%
2020/11/17	10	24.75	2.5	24.72	24.65	7.5	15,220	0.05%
2020/11/16	3.3	24.05	10	24.10	24.15	-6.7	15,186	-0.04%
2020/11/13	2	24.25	0	0.00	24.15	2	15,049	0.01%
2020/11/12	14	24.69	0	0.00	24.75	14	14,918	0.09%
2020/11/11	12	24.86	0	0.00	24.65	12	14,680	0.08%
2020/11/10	19	25.21	128.5	25.07	24.90	-109.5	14,494	-0.76%	大賣/鉅額交易
2020/11/09	31	24.80	56.5	24.69	24.85	-25.5	13,952	-0.18%
2020/11/06	21.4	24.29	104.8	24.50	24.10	-83.4	13,465	-0.62%	大賣/
2020/11/05	5.3	24.04	66	24.09	23.85	-60.7	13,083	-0.46%
2020/11/04	32	24.24	45	23.85	24.50	-13	12,721	-0.10%
2020/11/03	97.3	23.90	71	24.06	24.10	26.3	12,087	0.22%
2020/11/02	7	23.03	19	22.76	23.15	-12	10,669	-0.11%
2020/10/30	17.9	22.19	51.5	22.17	21.90	-33.6	9,912	-0.34%
2020/10/29	15	22.91	41	23.02	22.65	-26	9,077	-0.29%
2020/10/28	17	22.60	22	22.88	22.90	-5	8,635	-0.06%
2020/10/27	6	21.29	4	21.10	21.50	2	7,762	0.03%
2020/10/23	0	0.00	9	20.96	21.00	-9	7,646	-0.12%
2020/10/22	1	20.65	2	20.85	20.65	-1	7,590	-0.01%
2020/10/21	1	21.30	2	21.30	21.30	-1	7,424	-0.01%
2020/10/20	0	0.00	1	20.55	20.35	-1	7,186	-0.01%
2020/10/19	30	20.80	5	20.90	20.80	25	7,118	0.35%
2020/10/16	41	21.10	0	0.00	21.15	41	7,049	0.58%
2020/10/15	2	21.68	1	21.55	21.60	1	6,976	0.01%
2020/10/14	1	21.95	10.1	22.10	22.00	-9.1	6,894	-0.13%
2020/10/13	33.1	22.29	142	22.07	22.30	-108.9	6,791	-1.60%	大賣/鉅額交易
2020/10/12	0	0.00	18	21.67	22.00	-18	6,033	-0.30%
2020/10/08	1	20.00	4	19.99	20.00	-3	5,673	-0.05%
2020/10/07	2	19.70	0	0.00	19.75	2	5,705	0.04%
2020/10/06	3	19.87	2	20.00	19.90	1	5,832	0.02%
2020/10/05	0	0.00	0.4	19.65	19.55	-0.4	5,856	-0.01%
2020/09/25	35	18.97	8	19.11	18.95	27	6,021	0.45%
2020/09/24	13	19.62	3	19.65	19.10	10	6,006	0.17%
2020/09/23	1	20.10	30	20.02	20.00	-29	5,953	-0.49%
2020/09/22	8	20.18	2	20.20	20.20	6	5,992	0.10%
2020/09/21	0	0.00	3	20.75	20.65	-3	6,179	-0.05%
2020/09/18	0	0.00	15	20.95	21.00	-15	6,485	-0.23%
2020/09/15	21	20.51	4	20.75	20.50	17	7,356	0.23%
2020/09/14	20	20.68	2	20.75	20.70	18	7,588	0.24%
2020/09/11	32	21.91	5	21.90	21.40	27	7,495	0.36%
2020/09/10	45	22.79	0	0.00	22.90	45	7,258	0.62%
2020/09/09	22	22.90	0	0.00	22.85	22	7,234	0.30%
2020/09/08	0	0.00	5	22.50	22.15	-5	7,240	-0.07%
2020/09/07	4	22.40	1	22.06	22.45	3	7,304	0.04%
2020/09/04	6	21.68	0	0.00	21.65	6	7,277	0.08%
2020/09/03	4	22.18	5	22.15	22.10	-1	7,259	-0.01%
2020/09/02	0	0.00	1	21.75	22.40	-1	7,250	-0.01%
2020/09/01	50	21.40	0.1	21.75	21.70	49.9	7,186	0.69%
2020/08/28	12	21.35	7	21.43	21.25	5	7,154	0.07%
2020/08/27	0	0.00	0.2	21.30	21.00	-0.2	7,174	0.00%
2020/08/26	0	0.00	3.2	21.47	21.45	-3.2	7,160	-0.04%
2020/08/25	2	21.45	0	21.60	21.60	2	7,170	0.03%
2020/08/24	0	0.00	1	21.35	21.45	-1	7,229	-0.01%
2020/08/21	1	20.95	2	21.10	21.35	-1	7,316	-0.01%
2020/08/20	3	20.33	19	20.38	20.55	-16	7,288	-0.22%
2020/08/19	10	21.28	0	0.00	20.85	10	7,141	0.14%
2020/08/18	10	21.45	5	21.45	21.40	5	7,074	0.07%
2020/08/17	4	21.23	6	21.28	21.35	-2	7,102	-0.03%
2020/08/14	45	21.55	1	21.60	21.60	44	7,079	0.62%
2020/08/13	6	21.79	11	21.77	21.80	-5	7,062	-0.07%
2020/08/11	8	22.79	3	22.77	22.20	5	6,987	0.07%
2020/08/10	3	22.38	2	22.20	22.50	1	6,916	0.01%
2020/08/07	2	22.45	19	22.22	22.25	-17	6,928	-0.25%
2020/08/06	2	22.80	2	22.70	22.70	0	6,895	0.00%
2020/08/05	1	22.75	0	0.00	22.70	1	6,924	0.01%
2020/08/04	0	0.00	1	22.85	22.80	-1	6,921	-0.01%
2020/08/03	0	0.00	7	22.81	22.65	-7	6,994	-0.10%
2020/07/31	10	23.25	0	0.00	23.25	10	6,990	0.14%
2020/07/30	10	23.72	13	23.62	23.65	-3	7,009	-0.04%
2020/07/29	1	22.40	0	0.00	22.50	1	7,039	0.01%
2020/07/28	0	0.00	3	21.98	22.00	-3	7,185	-0.04%
2020/07/27	4	22.91	3	22.73	22.65	1	7,211	0.01%
2020/07/24	3	23.90	12	24.12	23.80	-9	7,190	-0.13%
2020/07/23	0	0.00	11	24.26	24.25	-11	7,201	-0.15%
2020/07/22	2	24.45	4	24.51	24.60	-2	7,312	-0.03%
2020/07/21	5	24.60	0	0.00	24.60	5	7,340	0.07%
2020/07/20	2	24.35	3	24.32	24.55	-1	7,341	-0.01%
2020/07/17	4	24.75	21	24.60	24.60	-17	7,342	-0.23%
2020/07/16	0	0.00	0.1	25.05	25.05	-0.1	7,371	0.00%
2020/07/15	6	24.70	2	25.05	25.05	4	7,408	0.05%
2020/07/14	3	25.95	12	25.85	25.80	-9	7,402	-0.12%
2020/07/13	24	26.14	38	26.33	26.00	-14	7,330	-0.19%
2020/07/10	21	26.85	0	0.00	26.70	21	7,282	0.29%
2020/07/09	18	26.91	4	27.41	27.30	14	7,226	0.19%
2020/07/08	3	26.83	0	0.00	26.80	3	7,106	0.04%
2020/07/07	2	26.90	3	26.83	26.80	-1	7,175	-0.01%
2020/07/06	2	26.83	1	26.85	26.90	1	7,267	0.01%
2020/07/03	14	26.71	32	26.71	26.85	-18	7,334	-0.25%
2020/07/02	6	27.02	0	0.00	26.95	6	7,345	0.08%
2020/07/01	105	27.06	34	27.00	27.10	71	7,375	0.96%	大買/
2020/06/30	0	0.00	7	27.01	27.10	-7	7,451	-0.09%
2020/06/29	34	25.93	0	0.00	26.35	34	7,246	0.47%
2020/06/24	34	25.69	17	25.83	26.05	17	6,930	0.25%
2020/06/23	18	25.29	3	25.37	25.40	15	6,650	0.23%
2020/06/22	7	26.03	17	25.86	25.25	-10	6,309	-0.16%
2020/06/19	6	26.34	0	0.00	26.00	6	6,023	0.10%
2020/06/18	1	27.10	0	0.00	26.95	1	5,733	0.02%
2020/06/17	3	27.27	0	0.00	27.20	3	5,692	0.05%
2020/06/16	1	27.15	23	27.16	27.30	-22	5,803	-0.38%
2020/06/15	28	27.87	0	0.00	27.15	28	5,907	0.47%
2020/06/11	2	27.65	11	27.64	27.55	-9	5,802	-0.16%
2020/06/10	28	27.84	2	27.60	27.65	26	5,761	0.45%
2020/06/09	0	0.00	2	27.95	27.80	-2	5,891	-0.03%
2020/06/08	1	27.45	20	27.35	27.40	-19	5,930	-0.32%
2020/06/05	10	27.65	0	0.00	27.70	10	5,995	0.17%
2020/06/04	14	27.77	25	27.76	27.80	-11	6,053	-0.18%
2020/06/03	2	27.15	3	27.43	27.40	-1	6,053	-0.02%
2020/06/02	11	26.66	1	26.85	26.85	10	6,039	0.17%
2020/06/01	11	26.75	0.6	26.70	26.70	10.4	6,069	0.17%
2020/05/29	21	27.08	0	0.00	26.85	21	6,065	0.35%
2020/05/28	3	27.60	23	27.29	27.45	-20	6,074	-0.33%
2020/05/26	1	27.15	26	27.28	27.30	-25	6,171	-0.41%
2020/05/25	6	26.81	4	26.95	27.00	2	6,216	0.03%
2020/05/22	8	27.07	14	27.10	27.00	-6	6,212	-0.10%
2020/05/21	4	26.83	0	0.00	26.95	4	6,149	0.07%
2020/05/19	3	25.77	1	25.95	25.80	2	6,072	0.03%
2020/05/15	13	25.71	1	25.75	25.55	12	6,073	0.20%
2020/05/14	16	26.21	21	26.39	25.80	-5	6,044	-0.08%
2020/05/13	5	26.65	20	26.63	26.80	-15	5,999	-0.25%
2020/05/12	14	26.84	20	27.10	26.80	-6	6,009	-0.10%
2020/05/08	3	27.07	0	0.00	26.95	3	5,899	0.05%
2020/05/07	10	27.30	3	27.28	27.35	7	5,826	0.12%
2020/05/05	6	27.33	1	27.35	27.40	5	5,752	0.09%
2020/05/04	24	27.41	21	27.23	27.50	3	5,677	0.05%
2020/04/30	35	26.63	0	0.00	26.65	35	5,504	0.64%
2020/04/29	7	26.33	0	0.00	26.30	7	5,449	0.13%
2020/04/28	2	26.40	5	26.40	26.30	-3	5,407	-0.06%
2020/04/27	2	25.65	5	26.34	26.40	-3	5,454	-0.05%
2020/04/24	2	25.25	2	25.33	25.40	0	5,347	0.00%
2020/04/22	2	25.13	3	25.32	25.50	-1	5,315	-0.02%
2020/04/21	1	25.95	0	0.00	25.55	1	5,316	0.02%
2020/04/20	3	25.70	5	26.19	26.25	-2	5,288	-0.04%
2020/04/16	2	25.78	0	0.00	25.70	2	5,325	0.04%
2020/04/15	24	25.79	1	26.25	26.15	23	5,295	0.43%
2020/04/14	0	0.00	10	25.50	25.55	-10	5,247	-0.19%
2020/04/13	1	25.40	0	0.00	25.25	1	5,238	0.02%
2020/04/10	6	25.57	0	0.00	25.40	6	5,271	0.11%
2020/04/09	13	24.80	2	25.30	25.40	11	5,270	0.21%
2020/04/08	12	24.58	0	0.00	24.80	12	5,172	0.23%
2020/04/06	1	24.00	10	23.92	24.30	-9	5,104	-0.18%
2020/04/01	16	25.85	4	25.00	25.00	12	5,046	0.24%
2020/03/31	8	26.54	6	26.18	26.90	2	5,005	0.04%
2020/03/30	3	26.30	4	26.28	26.70	-1	5,058	-0.02%
2020/03/27	13	27.04	12	26.85	26.70	1	5,279	0.02%
2020/03/24	10	26.59	9	26.96	26.70	1	5,833	0.02%
2020/03/20	9	25.22	3	25.42	25.65	6	6,001	0.10%
2020/03/19	2	24.80	9	25.29	24.20	-7	5,993	-0.12%
2020/03/18	6	27.42	7	27.25	26.85	-1	6,004	-0.02%
2020/03/17	5	27.45	0	0.00	27.45	5	5,971	0.08%
2020/03/16	0	0.00	1	28.10	28.05	-1	5,917	-0.02%
2020/03/13	13	28.56	22	27.67	28.40	-9	5,943	-0.15%
2020/03/12	0	0.00	5	29.90	30.00	-5	5,803	-0.09%
2020/03/11	13	30.28	51	30.28	30.35	-38	5,777	-0.66%
2020/03/10	3	29.85	1	29.70	30.05	2	5,682	0.04%
2020/03/09	51	29.89	0	0.00	29.90	51	5,685	0.90%
2020/03/06	3	29.82	11	30.16	30.00	-8	5,825	-0.14%
2020/03/05	14	30.72	4	30.70	30.75	10	5,798	0.17%
2020/03/04	18	30.74	16	30.90	31.00	2	5,778	0.03%
2020/03/03	8	31.48	9	31.14	31.00	-1	5,757	-0.02%
2020/03/02	1	31.15	1	31.40	31.40	0	5,709	0.00%
2020/02/27	1	30.95	8	31.36	30.90	-7	5,635	-0.12%
2020/02/26	2	30.90	4	31.70	31.65	-2	5,528	-0.04%
2020/02/25	2	31.20	16	30.90	31.30	-14	5,461	-0.26%
2020/02/21	10	31.35	10	31.35	31.40	0	5,495	0.00%
2020/02/20	0	0.00	10	31.05	30.95	-10	5,467	-0.18%
2020/02/17	0	0.00	1	30.55	30.60	-1	5,648	-0.02%
2020/02/14	0	0.00	10	30.30	30.45	-10	5,730	-0.17%
2020/02/13	1	30.20	53	30.20	30.15	-52	5,722	-0.91%
2020/02/12	10	29.69	1	29.85	29.85	9	5,695	0.16%
2020/02/11	13	29.58	0	0.00	29.60	13	5,690	0.23%
2020/02/10	42	29.23	0	0.00	29.15	42	5,679	0.74%
2020/02/07	5	29.34	0	0.00	29.25	5	5,679	0.09%
2020/02/06	6	29.44	3	29.50	29.55	3	5,693	0.05%
2020/02/05	2	29.23	1	29.20	29.10	1	5,720	0.02%
2020/02/04	12	29.45	2	29.45	29.40	10	5,706	0.18%
2020/02/03	1	29.00	1	29.10	29.35	0	5,708	0.00%
2020/01/31	2	30.00	1	30.25	30.20	1	5,755	0.02%
2020/01/30	4	30.00	32	29.96	29.80	-28	5,888	-0.48%
2020/01/20	0	0.00	15	31.10	31.10	-15	5,774	-0.26%
2020/01/17	12	31.43	0	0.00	31.45	12	5,772	0.21%
2020/01/15	5	31.70	0	0.00	31.65	5	5,814	0.09%
2020/01/14	3	31.78	1	31.80	31.95	2	5,804	0.03%
2020/01/13	1	31.65	2	32.03	31.95	-1	5,823	-0.02%
2020/01/10	14	31.03	2	31.10	31.25	12	5,934	0.20%
2020/01/08	11	31.08	0	0.00	30.50	11	5,899	0.19%
2020/01/07	1	31.30	1	31.35	31.25	0	5,859	0.00%
2020/01/06	0	0.00	1	31.25	31.20	-1	5,879	-0.02%
2020/01/03	45	31.76	0	0.00	31.40	45	5,842	0.77%
2020/01/02	1	32.20	0	0.00	32.10	1	5,790	0.02%
2019/12/31	6	32.18	9	32.11	32.05	-3	5,811	-0.05%
2019/12/30	3	32.32	1	32.30	32.30	2	5,817	0.03%
2019/12/27	2	31.90	4	31.98	31.85	-2	5,766	-0.03%
2019/12/26	19	31.95	2	31.90	31.80	17	5,815	0.29%
2019/12/25	6	32.51	8	32.34	32.30	-2	5,873	-0.03%
2019/12/24	31	32.21	8	32.36	32.60	23	5,872	0.39%
2019/12/23	0	0.00	51	32.42	32.55	-51	5,758	-0.89%
2019/12/20	16	31.97	21	31.74	31.75	-5	5,649	-0.09%
2019/12/19	5.1	31.33	0	0.00	31.55	5.1	5,448	0.09%
2019/12/18	42	31.42	2	31.40	31.40	40	5,345	0.75%
2019/12/17	5	30.75	0	0.00	30.70	5	5,184	0.10%
2019/12/16	19	30.78	2	30.80	30.85	17	5,103	0.33%
2019/12/13	3	30.03	7	30.45	30.45	-4	4,980	-0.08%
2019/12/12	5	29.30	5	29.30	29.55	0	4,829	0.00%
2019/12/11	7	29.06	5	28.95	29.25	2	4,899	0.04%
2019/12/10	7	29.31	10	29.33	29.30	-3	4,850	-0.06%
2019/12/09	5	30.75	8	30.75	30.75	-3	4,738	-0.06%
2019/12/06	3	30.30	23	30.51	30.70	-20	4,670	-0.43%
2019/12/05	12	29.66	5	29.79	29.80	7	4,555	0.15%
2019/12/04	6	29.27	4	29.75	29.75	2	4,502	0.04%
2019/12/03	3	29.85	1	29.70	29.90	2	4,430	0.05%
2019/11/29	22	29.20	1	29.20	29.10	21	4,235	0.50%
2019/11/27	7	29.54	0	0.00	29.50	7	4,243	0.16%
2019/11/26	1	29.70	1	29.70	29.60	0	4,207	0.00%
2019/11/21	2	30.00	1	30.05	29.85	1	4,313	0.02%
2019/11/20	1	30.60	0	0.00	30.40	1	4,381	0.02%
2019/11/19	0	0.00	12	30.18	30.25	-12	4,450	-0.27%
2019/11/15	10	29.30	0	0.00	29.50	10	4,528	0.22%
2019/11/14	6	29.27	46	29.31	29.50	-40	4,530	-0.88%
2019/11/13	7	31.54	2	31.15	30.85	5	4,419	0.11%
2019/11/12	0	0.00	0.1	32.50	32.40	-0.1	4,372	0.00%
2019/11/07	1	32.60	0	0.00	32.75	1	4,657	0.02%
2019/11/06	5	32.75	4.7	32.75	32.75	0.3	4,686	0.01%
2019/11/05	5	33.10	1	32.90	32.90	4	4,697	0.09%
2019/11/04	5	32.65	6	32.58	32.55	-1	4,700	-0.02%
2019/11/01	0	0.00	1	33.05	33.00	-1	4,678	-0.02%
2019/10/30	6	32.68	0	0.00	32.50	6	4,689	0.13%
2019/10/29	29	33.37	0	0.00	33.25	29	4,613	0.63%
2019/10/25	4	33.83	4	33.60	33.50	0	4,542	0.00%
2019/10/24	4	33.69	3	33.85	33.85	1	4,536	0.02%
2019/10/23	2	33.50	4	33.81	33.90	-2	4,556	-0.04%
2019/10/22	4	33.30	3	33.45	33.30	1	4,585	0.02%
2019/10/21	2	33.65	8	34.00	33.60	-6	4,619	-0.13%
2019/10/18	10	33.04	1	32.70	33.15	9	4,716	0.19%
2019/10/17	10	33.90	0	0.00	33.95	10	4,541	0.22%
2019/10/16	20	34.00	0	0.00	33.85	20	4,544	0.44%
2019/10/14	1	33.45	2	33.83	34.00	-1	4,540	-0.02%
2019/10/09	1	33.30	0	0.00	33.20	1	4,487	0.02%
2019/10/04	5	32.55	0	0.00	32.50	5	4,375	0.11%
2019/10/02	1	33.00	0	0.00	33.20	1	4,308	0.02%
2019/10/01	10	33.36	2	33.18	33.10	8	4,232	0.19%
2019/09/27	1	35.30	1	35.00	34.75	0	4,071	0.00%
2019/09/26	4	35.39	5	35.28	35.25	-1	3,985	-0.03%
2019/09/25	3	36.68	3	36.97	36.00	0	3,866	0.00%
2019/09/24	1	38.10	0	0.00	38.05	1	3,689	0.03%
2019/09/23	1	38.45	0	0.00	38.35	1	3,681	0.03%
2019/09/18	2	39.60	14	39.65	39.40	-12	3,794	-0.32%
2019/09/17	51	40.01	5	39.95	39.50	46	3,932	1.17%
2019/09/16	2	39.18	0	0.00	39.95	2	4,111	0.05%
2019/09/09	0	0.00	1	38.55	38.50	-1	4,329	-0.02%
2019/09/05	1	38.80	0	0.00	38.75	1	4,448	0.02%
2019/09/03	2	39.30	0	0.00	39.40	2	4,526	0.04%
2019/09/02	17	38.71	0	0.00	38.75	17	4,470	0.38%
2019/08/29	0	0.00	1	38.10	38.15	-1	4,418	-0.02%
2019/08/28	0	0.00	1	38.15	38.10	-1	4,423	-0.02%
2019/08/27	2	38.10	0	0.00	38.10	2	4,431	0.05%
2019/08/23	2	38.48	1	38.30	38.15	1	4,287	0.02%
2019/08/22	2	39.43	7	39.39	39.20	-5	4,191	-0.12%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/20	9	40.57	3	40.80	40.50	6	4,042	0.15%
2019/08/19	7	41.87	1	41.35	41.40	6	4,031	0.15%
2019/08/16	0	0.00	1	42.05	42.10	-1	4,141	-0.02%
2019/08/15	1	42.10	2	42.10	42.05	-1	4,154	-0.02%
2019/08/14	3	43.15	0	0.00	42.50	3	4,120	0.07%
2019/08/13	1	45.60	1	45.40	45.40	0	4,062	0.00%
2019/08/12	1	45.75	2	45.73	45.70	-1	3,959	-0.03%
2019/08/07	0	45.65	0	0.00	45.70	0	3,919	0.00%
2019/08/02	0.8	46.00	0	0.00	45.90	0.8	4,040	0.02%
2019/08/01	0	46.05	0	0.00	46.05	0	4,075	0.00%
2019/07/31	0	0.00	2	46.13	46.25	-2	4,118	-0.05%
2019/07/30	0	0.00	8	46.30	46.00	-8	4,175	-0.19%
2019/07/29	1	46.45	2	46.60	46.50	-1	4,351	-0.02%
2019/07/25	2	45.80	0	0.00	45.70	2	4,338	0.05%
2019/07/24	3	46.05	8	46.09	46.00	-5	4,352	-0.11%
2019/07/23	3	46.88	1	46.90	46.80	2	4,290	0.05%
2019/07/22	9	47.11	2	46.95	46.80	7	4,266	0.16%
2019/07/19	2	46.30	0	0.00	46.30	2	4,152	0.05%
2019/07/18	1	45.95	2	46.03	45.85	-1	4,170	-0.02%
2019/07/17	1	46.10	1	45.80	45.75	0	4,206	0.00%
2019/07/16	0	0.00	1	45.40	45.55	-1	4,203	-0.02%
2019/07/15	0	0.00	2	45.35	45.25	-2	4,246	-0.05%
2019/07/10	3	45.28	2	45.30	45.45	1	4,629	0.02%
2019/07/05	1	45.10	0	0.00	45.10	1	4,909	0.02%
2019/06/28	9	45.52	5	45.45	45.30	4	5,252	0.08%
2019/06/27	2	45.95	3	45.95	45.95	-1	5,257	-0.02%
2019/06/26	0	0.00	10	46.40	46.40	-10	5,218	-0.19%
2019/06/20	0	0.00	2	45.95	45.80	-2	5,183	-0.04%
2019/06/19	3	45.65	2	46.00	45.80	1	5,252	0.02%
2019/06/18	3	45.77	2	45.90	46.00	1	5,337	0.02%
2019/06/14	5	45.70	0	0.00	45.50	5	5,918	0.08%
2019/06/13	0	0.00	3	45.03	45.15	-3	5,961	-0.05%
2019/06/12	0	0.00	1	44.95	44.90	-1	6,029	-0.02%
2019/06/11	0	0.00	2	44.93	45.00	-2	6,142	-0.03%
2019/06/03	1	43.90	0	0.00	43.90	1	6,154	0.02%
2019/05/29	0	0.00	2	44.20	44.15	-2	6,355	-0.03%
2019/05/28	0	0.00	5	44.07	44.10	-5	6,361	-0.08%
2019/05/27	0	0.00	5	43.95	43.90	-5	6,417	-0.08%
2019/05/24	0	0.00	6	43.80	43.80	-6	6,473	-0.09%
2019/05/23	11	44.97	10	45.13	44.05	1	6,541	0.02%
2019/05/22	9	44.51	5	44.58	44.65	4	6,421	0.06%
2019/05/20	2	44.00	2	44.50	43.95	0	6,497	0.00%
2019/05/16	0	0.00	4	43.95	43.90	-4	6,588	-0.06%
2019/05/13	0	0.00	2	43.73	43.70	-2	7,035	-0.03%
2019/05/10	0	0.00	2	43.70	43.85	-2	7,139	-0.03%
2019/05/09	0	0.00	1	43.80	43.85	-1	7,167	-0.01%
2019/05/08	3	44.20	0	0.00	43.90	3	7,191	0.04%
2019/05/07	3	44.43	20	44.35	44.25	-17	7,231	-0.24%
2019/05/06	8	44.59	0	0.00	44.40	8	7,482	0.11%
2019/05/02	5	44.30	1	43.90	43.80	4	7,425	0.05%
2019/04/29	3	43.92	0	0.00	43.85	3	7,515	0.04%
2019/04/25	1	44.00	1	43.95	43.90	0	7,661	0.00%
2019/04/24	0	0.00	1	43.75	43.85	-1	7,751	-0.01%
2019/04/23	0	0.00	1	43.75	43.80	-1	7,892	-0.01%
2019/04/22	1	43.90	1	43.75	43.75	0	7,954	0.00%
2019/04/19	0	0.00	1	43.70	43.70	-1	8,131	-0.01%
2019/04/18	0	0.00	1	43.80	43.70	-1	8,276	-0.01%
2019/04/17	1	44.10	50	43.84	43.95	-49	8,424	-0.58%
2019/04/16	5	43.59	0	0.00	43.70	5	8,758	0.06%
2019/04/12	1	43.65	0	0.00	44.00	1	9,087	0.01%
2019/04/11	1	43.90	0	0.00	44.00	1	9,154	0.01%
2019/04/10	1	44.25	0	0.00	44.15	1	9,091	0.01%
2019/04/09	3	44.28	1	44.25	44.20	2	9,093	0.02%
2019/04/08	5	44.94	1	45.00	44.80	4	9,010	0.04%
2019/04/02	3	45.77	1	45.90	45.55	2	9,222	0.02%
2019/04/01	1	45.50	0	0.00	45.10	1	9,445	0.01%
2019/03/29	1	45.20	0	0.00	45.45	1	9,629	0.01%
2019/03/28	2	45.00	0	0.00	44.95	2	9,955	0.02%
2019/03/27	14	46.39	17	46.19	45.55	-3	9,886	-0.03%
2019/03/26	0	0.00	5	45.60	45.55	-5	9,681	-0.05%
2019/03/25	2	45.40	4	45.72	45.95	-2	9,644	-0.02%
2019/03/22	4	46.11	10	46.07	46.15	-6	9,617	-0.06%
2019/03/21	5	47.18	5.4	47.35	46.80	-0.4	9,505	0.00%
2019/03/20	6	46.71	8	46.69	47.25	-2	9,335	-0.02%
2019/03/19	1.3	45.08	5	45.21	45.30	-3.7	8,875	-0.04%
2019/03/18	15	44.38	4	44.69	44.65	11	8,758	0.13%
2019/03/15	5	43.19	4	43.29	43.90	1	8,722	0.01%
2019/03/14	2	43.25	0	0.00	43.40	2	8,673	0.02%
2019/03/13	1	43.30	18	43.20	43.15	-17	8,653	-0.20%
2019/03/12	0	0.00	2	43.65	43.50	-2	8,700	-0.02%
2019/03/07	2	43.58	0	0.00	43.50	2	9,100	0.02%
2019/03/06	2	43.95	5	43.85	43.85	-3	9,303	-0.03%
2019/03/05	12	44.37	0	0.00	44.10	12	9,506	0.13%
2019/03/04	11	44.69	1	44.75	44.70	10	9,893	0.10%
2019/02/27	2	43.95	0	0.00	44.00	2	10,492	0.02%
2019/02/26	6	44.12	0	0.00	44.00	6	10,566	0.06%
2019/02/22	2	43.60	0.5	43.65	43.60	1.5	10,647	0.01%
2019/02/21	2	43.73	0	0.00	43.80	2	10,561	0.02%
2019/02/20	1	44.05	0	0.00	44.05	1	10,551	0.01%
2019/02/19	2	43.83	0	0.00	43.85	2	10,492	0.02%
2019/02/18	2	43.78	0	0.00	43.75	2	10,555	0.02%
2019/02/15	3	44.52	1	44.50	44.00	2	10,721	0.02%
2019/02/14	2	44.88	1	44.55	44.55	1	10,780	0.01%
2019/02/13	0	0.00	1	45.20	45.65	-1	10,803	-0.01%
2019/02/12	16	44.95	2	45.55	45.55	14	10,689	0.13%
2019/01/30	0.5	43.90	0	0.00	43.90	0.5	10,399	0.00%
2019/01/29	2	43.50	0	0.00	43.65	2	10,456	0.02%
2019/01/28	0	0.00	2	44.00	43.85	-2	10,508	-0.02%
2019/01/25	8	44.24	1	43.80	43.85	7	10,632	0.07%
2019/01/23	1	45.20	5	45.20	45.40	-4	10,602	-0.04%
2019/01/22	0	0.00	10	45.75	45.70	-10	10,682	-0.09%
2019/01/18	16	46.85	15	46.75	46.85	1	11,045	0.01%
2019/01/17	18	46.03	41	46.74	46.10	-23	11,343	-0.20%
2019/01/16	6	47.42	5	47.42	46.80	1	11,832	0.01%
2019/01/15	4	47.54	51	47.46	48.00	-47	11,916	-0.39%
2019/01/11	42	47.28	28	47.29	47.55	14	12,817	0.11%
2019/01/10	4	47.30	13	47.25	46.75	-9	13,226	-0.07%
2019/01/09	2	46.63	5	47.00	47.20	-3	13,256	-0.02%
2019/01/08	24	46.50	18	46.69	46.80	6	13,112	0.05%
2019/01/07	0	0.00	4	44.83	45.00	-4	12,778	-0.03%
2019/01/04	9	43.81	11	43.90	43.80	-2	12,633	-0.02%
2019/01/03	11	43.30	12	43.47	43.30	-1	12,793	-0.01%
2018/12/26	2	42.00	2	41.75	42.00	0	13,706	0.00%
2018/12/25	6	41.38	1	41.85	41.85	5	14,400	0.03%
2018/12/24	7	42.98	4.2	42.84	42.00	2.8	14,374	0.02%
2018/12/22	4	44.09	3	43.85	43.35	1	14,453	0.01%
2018/12/21	1	43.80	0	0.00	42.85	1	14,682	0.01%
2018/12/20	0	0.00	1	42.00	42.00	-1	14,589	-0.01%
2018/12/17	6	42.03	6	42.00	42.00	0	16,118	0.00%
2018/12/13	1	42.75	1	42.25	42.25	0	17,014	0.00%
2018/12/12	0	0.00	1	42.65	42.20	-1	17,083	-0.01%
2018/12/10	9	41.69	7	41.46	42.00	2	17,110	0.01%
2018/12/07	1	41.80	0	0.00	42.00	1	17,289	0.01%
2018/12/06	6	41.88	5	41.68	42.00	1	17,399	0.01%
2018/12/05	6	42.35	7.2	42.63	42.35	-1.2	17,502	-0.01%
2018/12/04	10	43.30	2.9	43.52	43.05	7.1	17,561	0.04%
2018/12/03	1	43.35	1	43.40	43.50	0	17,574	0.00%
2018/11/30	10	42.95	6	44.20	42.70	4	17,586	0.02%
2018/11/29	1	44.40	5	43.70	42.85	-4	17,471	-0.02%
2018/11/28	3	41.35	2	41.73	42.00	1	17,670	0.01%
2018/11/27	3	41.73	6	41.29	42.05	-3	17,497	-0.02%
2018/11/26	17	41.38	11	41.49	43.00	6	17,106	0.04%
2018/11/23	0	0.00	1	43.10	42.95	-1	16,518	-0.01%
2018/11/22	1	43.00	6	43.63	42.80	-5	16,619	-0.03%
2018/11/21	5	43.44	6	43.65	43.55	-1	16,659	-0.01%
2018/11/20	6	44.78	3	44.52	44.40	3	16,773	0.02%
2018/11/19	1	44.90	0	0.00	44.90	1	16,999	0.01%
2018/11/16	0	0.00	5	45.08	44.65	-5	17,340	-0.03%
2018/11/15	3	44.85	5	44.74	44.85	-2	17,387	-0.01%
2018/11/14	6	45.14	17	45.31	45.10	-11	17,459	-0.06%
2018/11/13	2	44.18	3	44.60	45.45	-1	17,434	-0.01%
2018/11/12	4	45.26	6	44.68	43.95	-2	17,616	-0.01%
2018/11/09	3	46.03	0	0.00	45.80	3	17,949	0.02%
2018/11/08	1	45.50	2	45.25	45.50	-1	18,561	-0.01%
2018/11/06	2	45.65	1	45.30	44.80	1	19,151	0.01%
2018/11/05	0	0.00	1	45.70	45.50	-1	19,218	-0.01%
2018/11/02	5	45.91	2	46.50	45.35	3	19,466	0.02%
2018/11/01	27	44.59	19	44.88	44.90	8	19,434	0.04%
2018/10/31	1	43.45	0	0.00	43.40	1	19,750	0.01%
2018/10/30	1	43.00	0	0.00	43.15	1	19,967	0.01%
2018/10/29	21	43.93	12	44.00	43.25	9	19,877	0.05%
2018/10/26	7	43.88	8	43.98	43.30	-1	19,683	-0.01%
2018/10/25	5	43.57	7	44.16	43.20	-2	19,475	-0.01%
2018/10/24	4	48.04	23	47.94	46.95	-19	19,131	-0.10%
2018/10/23	8.2	51.10	12.1	51.05	50.90	-3.9	18,589	-0.02%
2018/10/22	81	52.53	25	52.78	51.30	56	18,459	0.30%
2018/10/19	20	50.05	13	49.86	51.30	7	18,041	0.04%
2018/10/18	5	46.78	23	47.14	48.60	-18	17,362	-0.10%
2018/10/17	5	48.65	0	0.00	46.00	5	16,799	0.03%
2018/10/16	6	48.17	8	47.66	47.80	-2	16,704	-0.01%
2018/10/15	2	47.30	2	48.20	47.30	0	16,678	0.00%
2018/10/12	1	46.45	0	0.00	47.05	1	16,635	0.01%
2018/10/11	5	45.89	2	46.15	45.25	3	16,853	0.02%
2018/10/09	1	48.80	1	48.25	50.20	0	16,566	0.00%
2018/10/08	6	49.63	2	49.00	49.00	4	16,293	0.02%
2018/10/05	3	50.10	2	50.30	50.60	1	16,074	0.01%
2018/10/04	7	51.16	6	51.05	51.30	1	15,838	0.01%
2018/10/03	7	52.84	15.1	50.31	49.00	-8.1	15,498	-0.05%
2018/10/01	14	51.83	15	52.82	53.10	-1	14,804	-0.01%
2018/09/28	3	54.10	2	54.00	53.50	1	14,574	0.01%
2018/09/27	21	54.32	26	53.66	54.80	-5	14,303	-0.03%
2018/09/26	4	52.68	13	52.38	52.00	-9	14,006	-0.06%
2018/09/25	1	54.60	2	53.95	54.00	-1	13,820	-0.01%
2018/09/21	0	0.00	4	52.70	53.20	-4	13,491	-0.03%
2018/09/20	13	51.90	3	52.23	52.50	10	13,152	0.08%
2018/09/19	2	48.95	1.5	49.70	50.30	0.5	12,459	0.00%
2018/09/18	7	45.89	6	46.29	46.60	1	11,924	0.01%
2018/09/17	15	45.07	20	45.18	44.80	-5	11,743	-0.04%
2018/09/11	14	43.39	44	42.69	43.75	-30	11,729	-0.26%
2018/09/10	0	0.00	1	42.30	42.15	-1	11,960	-0.01%
2018/09/06	1	43.65	1	43.55	43.50	0	12,518	0.00%
2018/09/03	2	44.10	6	44.84	43.00	-4	12,843	-0.03%
2018/08/30	13	46.43	15	46.51	46.40	-2	12,881	-0.02%
2018/08/28	24	47.00	24	46.26	47.00	0	13,420	0.00%
2018/08/27	9	45.50	9	45.55	45.50	0	14,187	0.00%
2018/08/24	0	0.00	1	46.10	45.50	-1	14,879	-0.01%
2018/08/23	1	49.45	0	0.00	49.10	1	14,732	0.01%
2018/08/22	7	49.89	7	49.34	49.00	0	14,544	0.00%
2018/08/17	9	47.74	10	48.58	47.70	-1	14,116	-0.01%
2018/08/16	1	48.65	7	48.19	47.55	-6	14,007	-0.04%
2018/08/15	29	48.76	21	48.26	48.65	8	13,820	0.06%
2018/08/14	15	46.79	39	48.02	48.60	-24	13,596	-0.18%
2018/08/13	19	43.93	12	44.96	44.20	7	12,965	0.05%
2018/08/10	27	44.45	30	44.18	44.45	-3	12,769	-0.02%
2018/08/09	11	42.75	12	43.20	43.05	-1	12,528	-0.01%
2018/08/08	25	43.16	31	44.00	42.30	-6	12,499	-0.05%
2018/08/07	5	42.44	0	0.00	42.55	5	12,519	0.04%
2018/08/06	15	43.20	45	41.00	43.20	-30	12,948	-0.23%
2018/08/03	28	39.90	28	40.02	39.90	0	12,645	0.00%
2018/08/02	1	38.25	0	0.00	38.45	1	12,563	0.01%
2018/08/01	0	0.00	3	38.70	38.80	-3	12,662	-0.02%
2018/07/31	1	37.85	5	38.43	38.35	-4	12,712	-0.03%
2018/07/30	2	37.68	0	0.00	37.60	2	12,875	0.02%
2018/07/27	2	38.80	0	0.00	38.20	2	13,018	0.02%
2018/07/26	1	38.50	4	38.58	38.60	-3	13,125	-0.02%
2018/07/25	1	38.05	1	38.15	38.05	0	13,286	0.00%
2018/07/24	0	0.00	3	37.20	37.30	-3	13,648	-0.02%
2018/07/23	3	36.45	10	36.45	36.60	-7	13,824	-0.05%
2018/07/20	0	0.00	1	37.65	37.00	-1	14,122	-0.01%
2018/07/19	8	38.55	8	39.14	38.40	0	14,329	0.00%
2018/07/18	7	38.97	6	38.85	39.05	1	14,832	0.01%
2018/07/17	34	38.68	26	38.92	38.75	8	15,220	0.05%
2018/07/16	5	36.89	5	37.27	37.25	0	15,097	0.00%
2018/07/10	1	36.95	0	0.00	37.10	1	15,879	0.01%
2018/07/09	0	0.00	1	36.40	36.95	-1	15,965	-0.01%
2018/07/03	1	35.85	5	36.50	35.75	-4	17,135	-0.02%
2018/06/29	3	36.40	0	0.00	36.25	3	17,751	0.02%
2018/06/28	0	0.00	2	36.15	36.15	-2	18,103	-0.01%
2018/06/27	1	36.90	1	37.00	37.10	0	18,199	0.00%
2018/06/26	0	0.00	1	36.10	36.65	-1	18,140	-0.01%
2018/06/25	0	0.00	9	37.18	36.50	-9	18,113	-0.05%
2018/06/22	2	37.60	3	38.00	37.60	-1	18,084	-0.01%
2018/06/21	3	39.00	1	39.05	38.80	2	18,300	0.01%
2018/06/20	13	39.23	11	38.74	38.60	2	18,450	0.01%
2018/06/19	19	40.29	7	40.39	39.75	12	18,457	0.07%
2018/06/15	36	39.28	3	39.53	40.00	33	18,233	0.18%
2018/06/14	118	40.48	51	39.44	38.20	67	17,948	0.37%	大買/
2018/06/13	9	38.52	38	38.25	38.90	-29	17,594	-0.16%
2018/06/12	5	37.61	42	36.92	37.65	-37	17,398	-0.21%
2018/06/11	16	37.07	4	37.68	36.85	12	17,491	0.07%
2018/06/08	9	38.49	9.3	38.76	37.95	-0.3	17,661	0.00%
2018/06/07	1	38.00	3	38.08	37.85	-2	17,384	-0.01%
2018/06/06	4	38.08	17	38.03	38.00	-13	17,431	-0.07%
2018/06/05	16	37.57	14	37.94	37.50	2	17,499	0.01%
2018/06/04	29	37.40	40	37.68	37.60	-11	17,321	-0.06%
2018/06/01	130	34.80	54	34.98	35.70	76	16,652	0.46%	大買/
2018/05/31	0	0.00	1	32.60	32.50	-1	16,198	-0.01%
2018/05/30	1	32.15	0	0.00	32.30	1	16,880	0.01%
2018/05/29	1	32.75	0	0.00	32.75	1	17,850	0.01%
2018/05/25	1	32.30	0	0.00	32.10	1	18,965	0.01%
2018/05/24	19	32.68	6	32.63	32.60	13	19,129	0.07%
2018/05/23	1	32.60	0	0.00	32.55	1	19,353	0.01%
2018/05/22	0	0.00	1	33.20	32.60	-1	19,394	-0.01%
2018/05/21	2	33.50	6	33.60	33.50	-4	19,442	-0.02%
2018/05/18	5	33.64	0	0.00	33.60	5	19,370	0.03%
2018/05/17	3	33.90	10	34.30	33.85	-7	19,265	-0.04%
2018/05/16	3	33.83	0	0.00	33.80	3	19,165	0.02%
2018/05/15	8	34.25	23	34.24	34.00	-15	19,094	-0.08%
2018/05/14	23	34.93	1	33.75	33.35	22	18,926	0.12%
2018/05/11	5	34.80	5	34.38	34.80	0	18,371	0.00%
2018/05/10	0	0.00	4	34.54	34.10	-4	18,209	-0.02%
2018/05/09	2	33.35	2	33.63	33.90	0	18,001	0.00%
2018/05/08	0	0.00	5	33.00	33.50	-5	17,997	-0.03%
2018/05/07	5	32.60	100	32.92	33.25	-95	17,972	-0.53%
2018/05/04	0	0.00	2	32.25	32.25	-2	17,775	-0.01%
2018/05/03	9	32.95	0	0.00	32.75	9	17,692	0.05%
2018/05/02	4	33.50	0	0.00	33.80	4	17,796	0.02%
2018/04/30	36	34.02	43	34.21	34.00	-7	17,715	-0.04%
2018/04/27	27	32.75	26	32.39	32.80	1	17,368	0.01%
2018/04/26	25	31.79	14	32.16	31.75	11	17,300	0.06%
2018/04/25	156	32.33	48.3	31.61	32.40	107.7	17,058	0.63%	大買/鉅額交易
2018/04/24	8	31.98	3	32.40	31.35	5	16,798	0.03%
2018/04/23	20	34.76	48.5	34.65	34.75	-28.5	16,371	-0.17%
2018/04/20	9	32.70	12	33.04	32.70	-3	15,968	-0.02%
2018/04/19	13	32.66	15	33.09	33.20	-2	15,831	-0.01%
2018/04/18	2	30.85	2	30.60	30.85	0	15,481	0.00%
2018/04/17	3	30.60	0	0.00	30.05	3	15,607	0.02%
2018/04/16	19	30.68	3	31.20	30.40	16	15,837	0.10%
2018/04/13	5	31.42	5.5	31.74	31.35	-0.5	16,144	0.00%
2018/04/11	22	31.74	117	32.00	32.40	-95	17,304	-0.55%	大賣/
2018/04/10	29	32.59	13	32.85	31.60	16	17,095	0.09%
2018/04/09	2	30.85	4	31.68	32.50	-2	16,695	-0.01%
2018/04/03	1	30.85	1	30.40	30.45	0	16,402	0.00%
2018/04/02	109	31.18	7	31.03	30.65	102	16,248	0.63%	大買/鉅額交易
2018/03/31	2	29.70	0	0.00	29.70	2	15,958	0.01%
2018/03/30	10	29.50	10	29.00	29.00	0	15,797	0.00%
2018/03/27	0	0.00	2	27.45	28.30	-2	15,603	-0.01%
2018/03/26	0	0.00	1	26.65	26.80	-1	15,503	-0.01%
2018/03/23	2	28.13	0	0.00	28.25	2	15,275	0.01%
2018/03/19	0	0.00	1	28.55	28.50	-1	14,709	-0.01%
2018/03/16	1	29.05	0	0.00	28.90	1	14,564	0.01%
2018/03/14	0	0.00	13	29.60	29.75	-13	14,263	-0.09%
2018/03/13	0	0.00	5	28.35	28.45	-5	13,827	-0.04%
2018/03/12	17	27.78	27	27.90	28.80	-10	13,710	-0.07%
2018/03/09	1	28.35	1	27.40	27.50	0	13,492	0.00%
2018/03/08	3	28.30	1	29.00	28.60	2	13,144	0.02%
2018/03/07	1	28.10	0	0.00	27.95	1	12,914	0.01%
2018/03/06	10	28.77	6	28.57	28.80	4	12,618	0.03%
2018/03/05	41	29.96	11	30.10	29.40	30	12,248	0.24%
2018/03/02	39	28.14	73	28.44	28.80	-34	11,497	-0.30%
2018/03/01	21	27.11	22	27.26	27.70	-1	10,438	-0.01%
2018/02/27	2	25.40	0	0.00	25.20	2	9,336	0.02%
2018/02/26	0	0.00	2	25.50	25.35	-2	9,170	-0.02%
2018/02/23	8	25.27	0	0.00	25.00	8	8,916	0.09%
2018/02/22	12	24.60	16	24.62	24.50	-4	8,601	-0.05%
2018/02/21	5	24.31	0	0.00	24.50	5	8,393	0.06%
2018/02/08	0	0.00	1	22.00	22.50	-1	8,076	-0.01%
2018/02/07	2	22.28	9	22.28	22.00	-7	8,097	-0.09%
2018/02/06	1	21.30	3	21.12	21.30	-2	8,053	-0.02%
2018/02/02	1	23.90	1	23.90	23.55	0	7,844	0.00%
2018/02/01	3	23.92	2	23.98	23.75	1	7,852	0.01%
2018/01/31	11	23.51	4	24.35	24.40	7	7,812	0.09%
2018/01/26	0	0.00	1	24.30	24.20	-1	7,752	-0.01%
2018/01/25	2	24.85	4	24.85	24.60	-2	8,332	-0.02%
2018/01/24	2	23.30	0	0.00	24.00	2	8,182	0.02%
2018/01/23	10	23.40	0	0.00	22.85	10	8,008	0.12%
2018/01/22	1	23.80	0	0.00	23.55	1	7,906	0.01%
2018/01/19	10	24.00	4.6	24.10	24.35	5.4	7,803	0.07%
2018/01/18	5	24.05	2	24.35	23.85	3	7,725	0.04%
2018/01/17	5	24.17	2	24.20	24.00	3	7,678	0.04%
2018/01/16	0	0.00	5	24.96	24.75	-5	7,543	-0.07%
2018/01/15	0	0.00	1	24.70	24.90	-1	7,515	-0.01%
2018/01/12	0	0.00	8	25.10	24.90	-8	7,532	-0.11%
2018/01/11	5	25.52	0	0.00	25.20	5	7,472	0.07%
2018/01/10	3	25.58	7	25.60	25.30	-4	7,221	-0.06%
2018/01/09	5	24.75	0	0.00	24.80	5	6,780	0.07%
2018/01/08	8	25.26	14.9	24.57	24.85	-6.9	6,332	-0.11%
2018/01/05	5	23.31	28	23.05	23.50	-23	5,586	-0.41%
2018/01/04	13.5	21.55	6	21.50	21.50	7.5	4,821	0.16%
2018/01/03	6	21.95	6	21.88	21.90	0	4,714	0.00%
2018/01/02	0	0.00	9	22.38	22.00	-9	4,589	-0.20%

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