大成鋼 (2027)-元大-中壢券商分點個股進出

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
33.00
漲跌
▼0.25
漲幅
-0.75%
成交量
3,384張
產業
上市鋼鐵類股
1803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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/12/11	8	33.14	6	33.32	33.00	2	8,485	0.02%
2024/12/10	12	33.57	2.3	33.77	33.25	9.7	8,482	0.11%
2024/12/09	6	33.48	9	33.29	33.60	-3	8,545	-0.04%
2024/12/06	15	33.50	9	33.62	33.55	6	8,548	0.07%
2024/12/05	6	33.81	0	0.00	33.50	6	8,538	0.07%
2024/12/04	12	33.83	3	33.95	33.85	9	8,505	0.11%
2024/12/03	8.5	34.13	154	34.15	34.25	-145.5	8,485	-1.71%	大賣/鉅額交易
2024/12/02	1	34.55	0	0.00	34.35	1	8,423	0.01%
2024/11/29	5	34.50	10	34.35	34.70	-5	8,384	-0.06%
2024/11/28	4	34.75	2	35.10	34.60	2	8,452	0.02%
2024/11/27	133	35.49	28	35.34	35.20	105	8,355	1.26%	大買/鉅額交易
2024/11/26	44	35.93	53	35.88	35.30	-9	8,137	-0.11%
2024/11/25	50	34.42	3.3	34.63	34.60	46.7	7,882	0.59%
2024/11/22	3	33.77	24.3	33.83	34.25	-21.3	7,809	-0.27%
2024/11/21	28	33.18	20	33.24	33.45	8	7,500	0.11%
2024/11/20	19	33.77	17	33.97	33.45	2	7,295	0.03%
2024/11/19	10	33.77	7	34.00	33.45	3	6,900	0.04%
2024/11/18	11	34.03	49	34.37	34.45	-38	6,480	-0.59%
2024/11/15	15	32.75	7	32.92	32.55	8	6,026	0.13%
2024/11/14	8.1	32.83	103	32.77	32.65	-94.9	5,903	-1.61%	大賣/
2024/11/13	48	33.71	0	0.00	33.30	48	5,812	0.83%
2024/11/12	1	34.80	22	34.83	34.70	-21	5,674	-0.37%
2024/11/11	9	35.56	11	35.53	35.50	-2	5,597	-0.04%
2024/11/08	14.1	35.47	6	35.20	35.05	8.1	5,477	0.15%
2024/11/07	152.8	36.22	71.4	36.05	35.50	81.4	5,377	1.51%	大買/
2024/11/06	21	33.97	22.5	33.31	34.15	-1.5	4,877	-0.03%
2024/11/05	31	32.69	31	32.87	32.65	0	4,715	0.00%
2024/11/04	16	32.66	21.3	32.79	32.55	-5.3	4,789	-0.11%
2024/11/01	21.1	32.66	19	32.81	32.80	2.1	4,972	0.04%
2024/10/30	7	32.51	3	32.93	32.45	4	5,082	0.08%
2024/10/29	10	32.73	9	32.88	32.80	1	5,214	0.02%
2024/10/28	18	32.83	16	32.96	32.95	2	5,327	0.04%
2024/10/25	7.3	32.52	0	0.00	32.40	7.3	5,426	0.13%
2024/10/24	10.3	33.01	0	0.00	32.70	10.3	5,534	0.19%
2024/10/23	6	33.18	6.9	33.39	33.20	-0.9	5,694	-0.02%
2024/10/22	9	33.14	11	33.35	33.35	-2	6,002	-0.03%
2024/10/21	22	33.45	6	33.68	33.20	16	6,247	0.26%
2024/10/18	4.1	33.70	2	33.93	33.50	2.1	6,455	0.03%
2024/10/17	2	33.70	12	33.56	33.90	-10	6,909	-0.14%
2024/10/16	13	33.05	1	33.50	32.10	12	7,078	0.17%
2024/10/15	10	33.24	0	0.00	33.15	10	7,077	0.14%
2024/10/14	0	0.00	8	33.54	33.70	-8	7,309	-0.11%
2024/10/11	9.2	33.49	1	33.50	33.20	8.2	7,397	0.11%
2024/10/09	14	34.31	1	34.25	34.10	13	7,370	0.18%
2024/10/08	15	34.92	8	34.91	34.65	7	7,361	0.10%
2024/10/07	5	35.55	1	35.60	35.70	4	7,349	0.05%
2024/10/04	8	35.58	31	35.47	35.60	-23	7,383	-0.31%
2024/10/01	15	35.01	16	34.99	35.30	-1	7,377	-0.01%
2024/09/30	21	35.03	4	35.11	34.65	17	7,390	0.23%
2024/09/27	8.6	35.05	25.5	34.58	35.50	-16.9	7,441	-0.23%
2024/09/26	20	33.83	31	34.05	33.60	-11	7,262	-0.15%
2024/09/25	22.4	33.78	15	33.95	33.70	7.4	7,236	0.10%
2024/09/24	8	33.61	10	33.70	33.45	-2	7,187	-0.03%
2024/09/23	0	0.00	20	34.23	33.80	-20	7,199	-0.28%
2024/09/20	1	33.85	3.2	34.02	34.25	-2.2	7,182	-0.03%
2024/09/19	1	33.25	3.2	33.50	33.50	-2.2	7,092	-0.03%
2024/09/18	0.5	33.70	0	33.45	33.25	0.5	7,176	0.01%
2024/09/16	0	0.00	10	33.50	33.20	-10	7,432	-0.13%
2024/09/13	6	33.34	3	33.15	33.05	3	7,465	0.04%
2024/09/12	6	32.80	3.5	32.70	32.60	2.5	7,499	0.03%
2024/09/11	3	32.08	3	32.18	31.90	0	7,501	0.00%
2024/09/10	8.1	32.63	0	0.00	32.10	8.1	7,535	0.11%
2024/09/09	11	33.01	0	0.00	33.15	11	7,537	0.15%
2024/09/06	0	0.00	1	33.65	33.70	-1	7,574	-0.01%
2024/09/05	4	34.10	2	33.95	33.80	2	7,663	0.03%
2024/09/04	5	34.16	3	34.25	34.00	2	7,747	0.03%
2024/09/03	0.1	35.50	0	0.00	35.15	0.1	7,809	0.00%
2024/09/02	2.1	35.73	0	0.00	35.65	2.1	7,879	0.03%
2024/08/30	2	36.20	7.6	36.42	36.50	-5.6	7,898	-0.07%
2024/08/29	1.8	35.57	0	0.00	35.45	1.8	7,849	0.02%
2024/08/27	0	0.00	1	35.80	35.85	-1	7,945	-0.01%
2024/08/26	1	35.80	0.8	35.80	35.70	0.2	7,923	0.00%
2024/08/23	0	0.00	3	35.27	35.40	-3	7,943	-0.04%
2024/08/22	10	35.75	0.5	35.79	35.80	9.5	8,110	0.12%
2024/08/21	19	35.09	1	35.20	35.15	18	8,168	0.22%
2024/08/20	3	34.78	7	34.99	35.05	-4	8,279	-0.05%
2024/08/19	1	34.74	5	34.67	34.75	-4	8,581	-0.05%
2024/08/16	9.1	34.68	5	34.78	34.70	4.1	8,964	0.05%
2024/08/15	8.1	34.67	10	34.91	34.50	-1.9	9,573	-0.02%
2024/08/14	15.1	34.73	14	34.90	34.80	1.1	10,875	0.01%
2024/08/13	12.2	34.61	6.4	34.61	34.45	5.8	11,088	0.05%
2024/08/12	6	34.97	3	35.03	35.00	3	11,135	0.03%
2024/08/09	7	34.99	9	35.17	34.90	-2	11,199	-0.02%
2024/08/08	3.1	34.77	0	0.00	34.75	3.1	11,209	0.03%
2024/08/07	1	34.60	8	35.19	35.30	-7	11,195	-0.06%
2024/08/06	5	34.21	3.7	33.93	34.60	1.3	11,196	0.01%
2024/08/05	7.1	34.99	14.4	34.97	34.20	-7.3	11,104	-0.07%
2024/08/02	6	38.56	0	0.00	38.20	6	10,904	0.06%
2024/08/01	1.1	39.27	0	0.00	39.45	1.1	10,773	0.01%
2024/07/31	4.1	39.14	18.6	39.40	39.20	-14.4	10,639	-0.14%
2024/07/30	2	39.10	7.7	38.85	39.50	-5.7	10,558	-0.05%
2024/07/29	1	39.35	10.6	39.30	39.15	-9.6	10,517	-0.09%
2024/07/26	12.1	39.14	42	39.38	39.60	-29.9	10,409	-0.29%
2024/07/23	21.1	39.36	25.5	39.13	39.50	-4.4	10,265	-0.04%
2024/07/22	2	38.68	37	38.78	38.95	-35	9,969	-0.35%
2024/07/19	0.1	38.70	31	38.92	39.00	-30.9	9,743	-0.32%
2024/07/18	19	39.07	95.7	38.99	39.20	-76.6	9,635	-0.80%
2024/07/17	2.8	38.31	71.2	38.12	38.30	-68.4	9,208	-0.74%
2024/07/16	4	37.80	3	37.95	37.75	1	9,072	0.01%
2024/07/15	11	37.71	9	37.90	37.65	2	9,209	0.02%
2024/07/12	21	36.84	11	36.88	36.95	10	9,406	0.11%
2024/07/11	6.3	36.34	2	36.35	36.50	4.3	9,418	0.05%
2024/07/10	3	36.37	3	36.52	36.55	0	9,508	0.00%
2024/07/09	3	36.38	2	36.55	36.65	1	9,578	0.01%
2024/07/08	15.3	36.75	4.3	36.90	37.00	11.1	9,536	0.12%
2024/07/05	0.2	36.78	1.2	36.99	37.05	-1	9,503	-0.01%
2024/07/04	52	36.60	3	36.75	36.80	49	9,542	0.51%
2024/07/03	3.2	36.26	5	36.48	36.70	-1.8	9,763	-0.02%
2024/07/02	30.1	36.15	4.5	36.31	36.40	25.6	9,697	0.26%
2024/07/01	15	36.29	12	36.23	36.45	3	9,745	0.03%
2024/06/28	44	36.07	0	0.00	35.90	44	9,773	0.45%
2024/06/27	4	36.00	1.2	36.10	35.95	2.9	9,814	0.03%
2024/06/26	5.4	36.14	10	36.11	36.05	-4.7	9,964	-0.05%
2024/06/25	3	36.28	4	36.29	36.30	-1	10,046	-0.01%
2024/06/24	7.3	36.45	3.3	36.55	36.60	4	10,006	0.04%
2024/06/21	27	36.87	1	37.25	36.80	26	9,956	0.26%
2024/06/20	0	0.00	3	36.60	36.90	-3	9,754	-0.03%
2024/06/19	5.2	36.75	11	36.72	36.55	-5.8	9,883	-0.06%
2024/06/18	9.1	36.77	17.1	36.85	36.90	-8	9,944	-0.08%
2024/06/17	3.2	36.95	2.1	36.95	37.00	1.2	10,037	0.01%
2024/06/14	9.5	36.83	59.1	36.85	36.80	-49.6	10,100	-0.49%
2024/06/13	27.3	37.31	12	37.45	37.15	15.3	10,046	0.15%
2024/06/12	11	37.32	6	37.49	37.65	5	10,052	0.05%
2024/06/11	44	37.85	32.2	37.66	37.75	11.8	10,102	0.12%
2024/06/07	10	38.35	11.8	38.16	38.65	-1.8	10,058	-0.02%
2024/06/06	7.5	37.75	24	37.49	38.00	-16.5	9,981	-0.17%
2024/06/05	3.5	37.47	5	37.60	37.50	-1.5	9,939	-0.02%
2024/06/04	4	37.71	44	37.58	37.80	-40	9,988	-0.40%
2024/06/03	6	38.07	3	38.05	38.15	3	9,999	0.03%
2024/05/31	3	38.35	5	38.39	38.35	-2	10,013	-0.02%
2024/05/30	2.3	38.23	9	38.15	37.95	-6.7	9,967	-0.07%
2024/05/29	17.3	38.35	4	38.30	38.30	13.3	9,969	0.13%
2024/05/28	12.5	38.16	0	0.00	38.15	12.5	9,928	0.13%
2024/05/27	3.1	38.43	2.3	38.90	38.45	0.8	9,781	0.01%
2024/05/24	23	38.53	31.6	38.45	38.25	-8.7	9,652	-0.09%
2024/05/23	23.1	38.72	20.2	38.63	39.35	2.9	9,528	0.03%
2024/05/22	49.5	39.37	24.5	39.40	39.30	25	9,230	0.27%
2024/05/21	142.1	39.94	66.7	40.06	40.05	75.5	8,857	0.85%	大買/
2024/05/20	126.1	39.46	120.8	39.81	40.05	5.3	8,250	0.06%	大買/大賣/
2024/05/17	3.4	37.93	47	37.73	37.95	-43.6	6,952	-0.63%
2024/05/16	8	37.26	2.5	37.24	37.45	5.5	6,734	0.08%
2024/05/15	3	37.22	3	37.23	37.05	0	6,700	0.00%
2024/05/14	2.2	37.02	1	37.00	36.95	1.2	6,680	0.02%
2024/05/13	3	36.98	0	0.00	37.00	3	6,699	0.04%
2024/05/10	1	37.05	0	0.00	37.15	1	6,706	0.01%
2024/05/09	11.1	36.66	0	0.00	36.65	11.1	6,672	0.17%
2024/05/08	2	36.90	4	36.89	37.15	-2	6,657	-0.03%
2024/05/07	3.5	37.00	174	36.85	37.20	-170.5	6,640	-2.57%	大賣/鉅額交易
2024/05/06	7.4	37.11	2	37.10	37.15	5.4	6,575	0.08%
2024/05/03	1.3	37.28	1	37.65	37.30	0.3	6,538	0.00%
2024/05/02	2	37.40	8.5	37.49	37.60	-6.5	6,489	-0.10%
2024/04/30	5.3	37.00	0.4	36.95	36.80	4.9	6,401	0.08%
2024/04/29	0.4	37.08	2	37.03	37.25	-1.6	6,371	-0.03%
2024/04/26	9.1	36.61	0	0.00	36.65	9.1	6,315	0.14%
2024/04/25	3.5	36.76	8	36.75	36.65	-4.5	6,293	-0.07%
2024/04/24	9.2	37.33	4	37.44	37.10	5.2	6,260	0.08%
2024/04/23	3	37.83	11.1	37.62	37.80	-8.1	6,238	-0.13%
2024/04/22	3	37.93	27	37.85	37.60	-24	6,242	-0.38%
2024/04/19	10.2	37.81	18	37.62	37.70	-7.8	6,156	-0.13%
2024/04/18	195.2	38.30	57	38.14	37.80	138.1	5,910	2.34%	大買/鉅額交易
2024/04/17	1	37.05	56	36.96	36.95	-55	5,460	-1.01%
2024/04/16	29	36.93	31	36.82	36.70	-2	5,459	-0.04%
2024/04/15	5.1	37.10	8	37.15	36.70	-2.9	5,378	-0.05%
2024/04/12	1	36.45	0	0.00	36.50	1	5,281	0.02%
2024/04/11	7.5	36.67	6	36.82	36.65	1.5	5,268	0.03%
2024/04/10	16	37.05	26.1	37.07	37.00	-10.1	5,292	-0.19%
2024/04/09	17.1	37.52	36.1	37.20	37.50	-19.1	5,222	-0.37%
2024/04/08	2.6	36.33	22	36.44	36.60	-19.4	5,021	-0.39%
2024/04/03	73	36.41	53.4	36.40	36.10	19.6	5,001	0.39%
2024/04/02	14	36.20	1.2	36.11	36.10	12.8	4,885	0.26%
2024/04/01	7.1	36.42	1.1	36.51	36.40	6	4,908	0.12%
2024/03/29	61.3	36.63	34.1	36.76	36.50	27.1	4,878	0.56%
2024/03/28	2.1	37.15	10.3	37.11	37.10	-8.2	4,763	-0.17%
2024/03/27	3.1	36.25	4	36.63	36.65	-1	4,780	-0.02%
2024/03/26	8.1	36.27	2	36.30	36.45	6.1	4,921	0.12%
2024/03/25	10	36.63	29.1	36.70	36.70	-19.1	5,151	-0.37%
2024/03/22	10.2	37.16	25	37.17	37.10	-14.9	5,369	-0.28%
2024/03/21	2	36.83	23	37.02	37.15	-21	5,672	-0.37%
2024/03/20	3	36.55	5.1	36.67	36.40	-2.1	6,326	-0.03%
2024/03/19	1	36.30	8	36.45	36.30	-7	6,232	-0.11%
2024/03/18	8.1	35.91	8.3	35.92	35.90	-0.2	6,169	0.00%
2024/03/15	12	35.94	8	36.13	36.30	4	6,167	0.06%
2024/03/14	13	36.38	19	36.14	36.30	-6	6,131	-0.10%
2024/03/13	38.2	35.60	18	35.63	35.70	20.2	6,124	0.33%
2024/03/12	0	0.00	3	35.95	36.20	-3	6,083	-0.05%
2024/03/11	3	35.53	11	35.50	35.60	-8	6,087	-0.13%
2024/03/08	24.2	35.54	5	35.62	35.45	19.2	6,111	0.31%
2024/03/07	47.4	35.78	42.3	35.74	35.85	5.1	6,149	0.08%
2024/03/06	9.5	36.06	10	36.17	36.05	-0.5	6,233	-0.01%
2024/03/05	10	35.96	4	36.03	36.00	6	6,241	0.10%
2024/03/04	17.4	35.92	15	35.92	35.85	2.4	6,250	0.04%
2024/03/01	14	36.08	35	36.04	36.05	-21	6,279	-0.33%
2024/02/29	22.1	35.81	29	35.89	35.90	-6.9	6,305	-0.11%
2024/02/27	21.5	35.83	18	35.96	35.80	3.5	6,304	0.06%
2024/02/26	24	36.19	16.4	36.24	36.15	7.6	6,298	0.12%
2024/02/23	9.6	36.22	4	36.43	36.20	5.6	6,355	0.09%
2024/02/22	3.1	36.42	3	36.28	36.45	0.1	6,445	0.00%
2024/02/21	8.1	36.35	2.2	36.45	36.30	5.9	6,463	0.09%
2024/02/20	11.1	36.42	5	36.58	36.40	6.1	6,548	0.09%
2024/02/19	5	36.70	5	36.61	36.75	0	6,756	0.00%
2024/02/16	21	36.22	11.5	36.25	36.30	9.5	6,801	0.14%
2024/02/15	21.3	36.16	28.2	36.05	36.20	-7	6,797	-0.10%
2024/02/05	36.3	36.42	8	36.54	36.35	28.3	6,770	0.42%
2024/02/02	11	36.78	2	36.80	36.80	9	6,742	0.13%
2024/02/01	6.6	36.92	2	37.20	37.00	4.6	6,764	0.07%
2024/01/31	0	0.00	2	37.05	37.10	-2	6,760	-0.03%
2024/01/30	16	37.02	3	37.27	36.95	13	6,760	0.19%
2024/01/29	1	37.40	1	37.35	37.40	0	6,774	0.00%
2024/01/25	2.2	37.22	3	37.15	37.20	-0.8	6,835	-0.01%
2024/01/24	4	37.25	5.2	37.40	37.25	-1.2	6,855	-0.02%
2024/01/23	9	37.01	8	36.96	37.00	1	6,875	0.01%
2024/01/22	7	36.69	6.9	36.70	36.70	0.1	6,892	0.00%
2024/01/19	9.4	36.61	9	36.61	36.60	0.4	6,889	0.01%
2024/01/18	6.2	36.59	6	36.54	36.60	0.2	6,886	0.00%
2024/01/17	30.2	36.92	13	36.95	36.50	17.2	6,886	0.25%
2024/01/16	23.6	37.24	23	37.22	37.05	0.6	6,790	0.01%
2024/01/15	7	37.39	4	37.48	37.40	3	6,745	0.04%
2024/01/12	15.2	37.46	9	37.44	37.50	6.2	6,772	0.09%
2024/01/11	18.1	37.39	15	37.38	37.40	3.1	6,788	0.05%
2024/01/10	42.3	37.50	34	37.63	37.50	8.3	6,933	0.12%
2024/01/09	23.7	38.35	16	38.63	38.30	7.7	6,862	0.11%
2024/01/08	9.1	38.96	9.4	38.98	38.95	-0.4	6,838	-0.01%
2024/01/05	5.2	38.98	5	38.93	39.00	0.2	6,857	0.00%
2024/01/04	11.7	39.07	10.2	39.15	39.10	1.5	6,870	0.02%
2024/01/03	6.8	39.26	7.2	39.38	39.25	-0.4	6,890	-0.01%
2024/01/02	11.1	39.64	7	39.56	39.65	4.1	6,866	0.06%
2023/12/29	17.3	39.57	5	39.30	39.60	12.2	6,809	0.18%
2023/12/28	8.2	39.45	12	39.35	39.50	-3.8	6,803	-0.06%
2023/12/27	21.5	39.33	14	39.38	39.35	7.5	6,814	0.11%
2023/12/26	42	39.47	20	39.56	39.50	22	6,754	0.33%
2023/12/25	46	39.48	66	39.93	39.45	-20	6,760	-0.30%
2023/12/22	31.6	39.20	34.1	39.38	39.20	-2.6	6,693	-0.04%
2023/12/21	31	39.37	23.5	39.50	39.35	7.5	6,577	0.11%
2023/12/20	53	39.79	46.3	39.82	39.70	6.7	6,433	0.10%
2023/12/19	78.7	39.53	69	39.08	39.70	9.7	6,198	0.16%
2023/12/18	120	39.82	101.8	40.13	39.75	18.2	5,956	0.31%	大買/大賣/
2023/12/15	142.5	39.81	157	39.96	39.55	-14.5	5,561	-0.26%	大買/大賣/
2023/12/14	6	38.22	26	38.37	38.20	-20	4,839	-0.41%
2023/12/13	11.7	38.03	12.2	38.44	38.00	-0.6	5,071	-0.01%
2023/12/12	8	38.33	7.2	38.43	38.35	0.8	5,345	0.02%
2023/12/11	19	38.45	25	38.54	38.40	-6	5,332	-0.11%
2023/12/08	36.1	38.42	54	38.38	38.40	-17.9	5,310	-0.34%
2023/12/07	6	38.82	46.2	39.00	38.80	-40.2	5,187	-0.78%
2023/12/06	7.4	39.15	15.6	39.11	39.15	-8.2	5,176	-0.16%
2023/12/05	19	38.98	25.2	39.04	38.95	-6.2	5,154	-0.12%
2023/12/04	25	39.19	38.5	39.04	39.25	-13.5	5,231	-0.26%
2023/12/01	29.3	38.89	40.6	39.00	38.85	-11.4	5,216	-0.22%
2023/11/30	13.2	38.53	8	38.38	38.65	5.2	5,124	0.10%
2023/11/29	39.2	38.58	19	38.58	38.50	20.2	5,235	0.38%
2023/11/28	13.1	38.62	18.6	38.54	38.65	-5.5	5,256	-0.10%
2023/11/27	9.5	38.10	10	38.14	38.10	-0.5	5,263	-0.01%
2023/11/24	9.6	38.44	16.4	38.54	38.35	-6.9	5,258	-0.13%
2023/11/22	16.6	38.58	14	38.51	38.60	2.6	5,234	0.05%
2023/11/21	20.5	38.44	14.3	38.34	38.50	6.2	5,185	0.12%
2023/11/20	12.3	38.05	54	38.04	38.05	-41.7	5,091	-0.82%
2023/11/17	30.5	38.14	31	38.11	38.10	-0.5	5,070	-0.01%
2023/11/16	85	38.13	62.1	38.05	38.15	22.9	5,020	0.46%
2023/11/15	6	37.13	2.5	36.78	37.05	3.5	4,845	0.07%
2023/11/14	10.6	36.50	17	36.44	36.50	-6.4	4,922	-0.13%
2023/11/13	24.2	36.77	4	36.98	36.60	20.2	4,976	0.41%
2023/11/10	3	37.10	7	37.26	37.00	-4	5,138	-0.08%
2023/11/09	4	37.35	4	37.53	37.30	0	5,274	0.00%
2023/11/08	1	37.25	0.1	37.30	37.20	1	5,457	0.02%
2023/11/07	2	37.30	2.6	36.95	37.30	-0.6	5,589	-0.01%
2023/11/06	12.4	37.16	12	37.27	37.15	0.4	5,629	0.01%
2023/11/03	11	37.24	5	37.30	37.30	6	5,708	0.11%
2023/11/02	3	36.95	4	36.96	36.95	-1	5,721	-0.02%
2023/11/01	9	36.66	8	36.99	36.65	1	5,768	0.02%
2023/10/31	14.1	37.09	16	37.10	37.05	-1.9	5,851	-0.03%
2023/10/30	6	36.96	10.1	36.97	37.10	-4.1	6,064	-0.07%
2023/10/27	2	36.70	4	36.69	36.70	-2	6,120	-0.03%
2023/10/26	2	36.50	3	36.77	36.50	-1	6,374	-0.02%
2023/10/25	4	36.90	8.3	36.69	36.90	-4.3	7,181	-0.06%
2023/10/24	2.6	36.40	5.1	36.38	36.45	-2.5	7,838	-0.03%
2023/10/23	8	36.38	4	36.04	36.40	4	8,190	0.05%
2023/10/20	16	36.18	17	36.28	36.15	-1	8,419	-0.01%
2023/10/19	3	36.80	12	36.70	36.80	-9	8,595	-0.10%
2023/10/18	11.4	37.06	28.4	37.08	36.65	-17	8,901	-0.19%
2023/10/17	9	37.27	3	37.42	37.20	6	9,190	0.07%
2023/10/16	8.1	37.35	9.2	37.44	37.35	-1.2	9,295	-0.01%
2023/10/13	3.3	37.49	3	37.40	37.50	0.3	9,418	0.00%
2023/10/12	9	37.32	56	37.20	37.40	-47	9,474	-0.50%
2023/10/11	12.8	37.30	17	36.97	37.35	-4.2	9,524	-0.04%
2023/10/06	19	36.74	4	36.58	36.75	15	9,518	0.16%
2023/10/05	9	36.66	7	36.65	36.65	2	9,569	0.02%
2023/10/04	7	36.43	6	36.13	36.45	1	9,591	0.01%
2023/10/03	15.7	36.19	16	36.37	36.15	-0.3	9,588	0.00%
2023/10/02	7	36.65	9.2	36.83	36.65	-2.2	9,602	-0.02%
2023/09/28	12	36.83	7.4	36.99	36.85	4.6	9,642	0.05%
2023/09/27	11	37.02	20.1	36.94	36.95	-9.1	9,641	-0.09%
2023/09/26	9.1	37.52	16	37.58	37.45	-6.9	9,665	-0.07%
2023/09/25	12	38.01	8	38.08	38.00	4	9,676	0.04%
2023/09/22	12	38.07	13.2	37.73	38.15	-1.2	9,667	-0.01%
2023/09/21	13	37.97	15.2	38.22	37.95	-2.2	9,652	-0.02%
2023/09/20	11.1	38.43	9	38.50	38.40	2.1	9,623	0.02%
2023/09/19	38.1	38.51	41	38.41	38.40	-2.9	9,625	-0.03%
2023/09/18	69	38.72	75.5	38.74	38.70	-6.5	9,616	-0.07%
2023/09/15	48.8	38.06	30.4	37.25	38.50	18.4	9,394	0.20%
2023/09/14	6.6	36.75	5	36.56	36.75	1.6	9,158	0.02%
2023/09/13	3.1	36.35	5.2	36.24	36.40	-2.2	9,235	-0.02%
2023/09/12	6	36.12	4	36.10	36.20	2	9,426	0.02%
2023/09/11	6	36.05	5	36.08	36.05	1	9,635	0.01%
2023/09/08	5.3	36.00	10.2	35.84	36.10	-5	9,678	-0.05%
2023/09/07	31.7	35.78	21.4	35.91	35.75	10.3	9,781	0.11%
2023/09/06	56	36.74	47	36.61	36.45	9	9,722	0.09%
2023/09/05	36.4	37.21	38	37.19	37.25	-1.6	9,727	-0.02%
2023/09/04	34	37.09	25	36.33	37.20	9	9,828	0.09%
2023/09/01	17.1	36.51	13	36.32	36.50	4.1	9,728	0.04%
2023/08/31	10	36.42	5	36.35	36.30	5	9,783	0.05%
2023/08/30	10.1	36.14	5	35.93	36.25	5.1	10,015	0.05%
2023/08/29	15.3	35.68	8	35.71	35.75	7.3	10,067	0.07%
2023/08/28	2.1	35.90	3	35.87	35.90	-0.9	10,061	-0.01%
2023/08/25	3.4	36.10	1	36.05	35.90	2.4	10,129	0.02%
2023/08/24	11.4	35.95	13	35.85	35.95	-1.7	10,120	-0.02%
2023/08/23	4.4	35.96	15	35.94	35.95	-10.6	10,120	-0.10%
2023/08/22	31.1	35.96	30	35.97	35.90	1.1	10,143	0.01%
2023/08/21	30.3	36.43	16	36.61	36.30	14.3	10,124	0.14%
2023/08/18	42.1	36.96	25	36.86	37.00	17.1	10,110	0.17%
2023/08/17	36.3	36.18	41	36.14	36.45	-4.8	10,050	-0.05%
2023/08/16	35.5	36.20	40.4	36.17	36.30	-4.9	10,040	-0.05%
2023/08/15	25	37.10	26	37.60	37.00	-1	9,926	-0.01%
2023/08/14	71.6	37.84	65	37.86	37.75	6.6	9,799	0.07%
2023/08/11	21.6	39.26	8	39.30	39.45	13.5	9,620	0.14%
2023/08/10	24.5	39.69	24.5	39.61	39.80	0	9,544	0.00%
2023/08/09	24.6	39.93	9	40.14	40.05	15.6	9,515	0.16%
2023/08/08	21.2	40.33	31	40.23	40.40	-9.9	9,482	-0.10%
2023/08/07	29	40.34	22	40.09	40.50	7	9,485	0.07%
2023/08/04	27.1	40.39	22.2	40.04	40.45	4.9	9,448	0.05%
2023/08/02	73.1	40.04	71.2	40.28	40.15	1.9	9,483	0.02%
2023/08/01	28	39.43	15.1	39.41	39.40	12.9	9,383	0.14%
2023/07/31	31	39.28	14	39.24	39.50	17	9,346	0.18%
2023/07/28	129.7	39.96	38	39.98	39.95	91.7	9,096	1.01%	大買/
2023/07/27	52	49.47	358.5	49.51	49.90	-306.5	8,302	-3.69%	大賣/鉅額交易
2023/07/26	38.1	48.94	83.9	49.00	48.90	-45.8	7,702	-0.59%
2023/07/25	3	49.05	4	49.05	48.95	-1	7,395	-0.01%
2023/07/24	67.3	48.64	64	48.54	48.80	3.3	7,187	0.05%
2023/07/21	82	48.84	70.1	48.99	48.70	11.9	7,075	0.17%
2023/07/20	92	49.42	109.1	49.19	49.45	-17.1	6,883	-0.25%	大賣/
2023/07/19	15.2	47.76	70	47.77	47.80	-54.8	6,469	-0.85%
2023/07/18	38	47.76	24.2	47.56	47.95	13.8	6,483	0.21%
2023/07/17	17.2	48.00	20	47.92	48.00	-2.8	6,400	-0.04%
2023/07/14	16.5	47.74	11.2	47.79	47.75	5.2	6,419	0.08%
2023/07/13	18.1	47.45	15.3	47.49	47.45	2.8	6,444	0.04%
2023/07/12	16	47.01	13	46.93	47.00	3	6,470	0.05%
2023/07/11	7	47.17	15	47.14	47.20	-8	6,483	-0.12%
2023/07/10	8	47.19	6	47.38	47.10	2	6,561	0.03%
2023/07/07	50.3	47.05	16.8	47.05	47.15	33.5	6,701	0.50%
2023/07/06	54.2	47.71	52	47.57	47.50	2.2	6,724	0.03%
2023/07/05	53	48.09	22.1	48.06	48.05	30.9	6,681	0.46%
2023/07/04	54	48.17	43	48.04	48.20	11	6,685	0.16%
2023/07/03	21.1	47.94	20.4	47.72	47.95	0.7	6,792	0.01%
2023/06/30	8	47.42	9.2	47.40	47.40	-1.2	6,819	-0.02%
2023/06/29	12	47.35	17	47.48	47.35	-5	6,857	-0.07%
2023/06/28	24	47.50	16	47.50	47.55	8	6,852	0.12%
2023/06/27	73	47.56	75	47.69	47.45	-2	6,872	-0.03%
2023/06/26	43	47.47	44	47.38	47.60	-1	6,845	-0.01%
2023/06/21	17.5	47.30	26	47.25	47.30	-8.5	6,845	-0.12%
2023/06/20	47	47.47	39.6	47.38	47.50	7.4	6,847	0.11%
2023/06/19	48.1	47.97	88.2	48.55	47.90	-40	6,836	-0.59%
2023/06/16	80	48.37	84	48.48	48.35	-4	6,840	-0.06%
2023/06/15	40.3	47.91	45	47.52	47.95	-4.6	6,728	-0.07%
2023/06/14	29	46.94	17	46.87	47.00	12	6,682	0.18%
2023/06/13	123.1	46.46	49	46.47	46.40	74	6,970	1.06%	大買/
2023/06/12	79	46.93	54	46.98	46.95	25	7,263	0.34%
2023/06/09	69.2	47.26	58.2	47.03	47.40	11	8,323	0.13%
2023/06/08	74.4	47.21	56	47.28	47.25	18.4	8,588	0.21%
2023/06/07	16.4	46.99	15.2	47.00	47.00	1.3	8,554	0.01%
2023/06/06	55.6	46.89	47.1	46.81	46.90	8.5	8,634	0.10%
2023/06/05	143.4	46.84	181.1	46.94	46.90	-37.7	8,690	-0.43%	大買/大賣/
2023/06/02	17	45.69	66.2	45.58	45.70	-49.2	8,633	-0.57%
2023/06/01	8	45.42	3	45.32	45.45	5	8,797	0.06%
2023/05/31	1	45.10	0	0.00	45.10	1	8,817	0.01%
2023/05/30	11	45.27	13.1	45.29	45.25	-2.1	8,776	-0.02%
2023/05/29	7.5	45.24	8	45.14	45.25	-0.5	8,852	-0.01%
2023/05/26	21.1	44.98	23.1	45.00	44.95	-2	8,870	-0.02%
2023/05/25	15	45.20	28.4	45.36	45.20	-13.4	8,903	-0.15%
2023/05/24	6.7	45.57	6	45.41	45.60	0.7	8,931	0.01%
2023/05/23	29.2	45.40	47	45.62	45.40	-17.9	8,963	-0.20%
2023/05/22	19.5	45.50	36	45.43	45.50	-16.5	8,960	-0.18%
2023/05/19	22	45.06	65.5	44.97	45.10	-43.5	9,005	-0.48%
2023/05/18	14	44.85	18.1	44.81	44.85	-4.1	8,996	-0.05%
2023/05/17	14	44.70	6.2	44.63	44.70	7.9	9,283	0.08%
2023/05/16	16	44.64	20	44.52	44.70	-4	9,368	-0.04%
2023/05/15	18	44.06	30	43.81	44.05	-12	9,356	-0.13%
2023/05/12	38	44.30	55	44.19	43.90	-17	9,421	-0.18%
2023/05/11	38	44.30	55	44.19	44.35	-17	9,425	-0.18%
2023/05/10	11	44.60	11	44.40	44.60	0	9,459	0.00%
2023/05/09	107.4	44.54	84	44.57	44.45	23.4	9,511	0.25%	大買/
2023/05/08	25	45.43	46	45.41	45.45	-21	9,438	-0.22%
2023/05/05	12	45.00	15.3	44.95	45.00	-3.3	9,411	-0.03%
2023/05/04	5	44.70	11	44.64	44.70	-6	9,540	-0.06%
2023/05/03	21	44.56	28	44.57	44.55	-7	9,806	-0.07%
2023/05/02	24	44.84	35	44.58	44.85	-11	9,999	-0.11%
2023/04/28	47	44.33	35.2	44.12	44.45	11.9	10,123	0.12%
2023/04/27	7	43.46	1	43.75	43.85	6	10,157	0.06%
2023/04/26	2.1	43.06	5	43.10	43.25	-2.9	10,176	-0.03%
2023/04/25	22.2	43.57	3	43.55	43.40	19.2	10,141	0.19%
2023/04/24	21	44.15	1	44.30	44.05	20	10,117	0.20%
2023/04/21	26.1	44.50	1	44.25	44.20	25.1	10,201	0.25%
2023/04/20	22	44.86	14	44.88	44.85	8	10,184	0.08%
2023/04/19	38	45.17	13.1	45.30	45.05	25	10,215	0.24%
2023/04/18	69	45.41	23	45.55	45.35	46	10,145	0.45%
2023/04/17	26	45.68	21.2	45.55	45.70	4.8	10,104	0.05%
2023/04/14	79	45.36	29	45.39	45.35	50	10,046	0.50%
2023/04/13	30.5	45.46	38	45.59	45.45	-7.5	10,047	-0.07%
2023/04/12	48	45.35	59	45.45	45.30	-11	10,044	-0.11%
2023/04/11	34	44.84	16	44.89	44.80	18	9,940	0.18%
2023/04/10	31	44.96	16	45.11	44.90	15	9,940	0.15%
2023/04/07	28.4	44.87	9	44.87	44.85	19.4	9,949	0.19%
2023/04/06	73.1	44.88	42.1	45.11	44.85	31.1	10,057	0.31%
2023/03/31	18	45.58	14	45.83	45.50	4	10,114	0.04%
2023/03/30	18	45.58	19.4	45.45	45.60	-1.4	10,624	-0.01%
2023/03/29	13	45.40	10	45.40	45.40	3	11,252	0.03%
2023/03/28	27	45.35	33	45.51	45.35	-6	11,750	-0.05%
2023/03/27	27	45.60	27.4	45.55	45.50	-0.4	12,350	0.00%
2023/03/24	34.1	45.14	24	45.16	45.15	10.1	12,834	0.08%
2023/03/23	23.8	45.29	11	45.28	45.25	12.8	13,167	0.10%
2023/03/22	43	45.49	25	45.47	45.50	18	13,439	0.13%
2023/03/21	34	45.39	40	45.55	45.30	-6	13,955	-0.04%
2023/03/20	41	45.20	41	45.31	45.20	0	14,144	0.00%
2023/03/17	65.1	45.25	48	45.08	45.45	17.1	14,211	0.12%
2023/03/16	147.4	44.65	118	44.92	44.50	29.4	14,219	0.21%	大買/大賣/
2023/03/15	102	46.09	181.1	46.64	45.80	-79.1	14,140	-0.56%	大買/大賣/
2023/03/14	480	46.80	389.4	47.07	46.55	90.6	14,124	0.64%	大買/大賣/
2023/03/13	93	45.14	93.3	44.60	45.35	-0.3	13,791	0.00%
2023/03/10	33	44.40	48	44.43	44.40	-15	13,477	-0.11%
2023/03/09	55	44.69	78	44.94	44.70	-23	13,485	-0.17%
2023/03/08	48	45.08	148.3	45.00	45.10	-100.4	13,415	-0.75%	大賣/
2023/03/07	54	45.01	93	44.84	45.00	-39	13,319	-0.29%
2023/03/06	73	44.50	95.1	44.37	44.50	-22.1	13,125	-0.17%
2023/03/03	21	43.55	35	43.60	43.60	-14	12,992	-0.11%
2023/03/02	33	43.39	50	43.14	43.40	-17	13,007	-0.13%
2023/03/01	54	43.16	24.6	43.34	43.10	29.4	13,041	0.23%
2023/02/24	34	43.50	30	43.56	43.50	4	13,046	0.03%
2023/02/23	17	43.53	73	43.58	43.60	-56	13,118	-0.43%
2023/02/22	20	43.17	21	43.10	43.20	-1	13,291	-0.01%
2023/02/21	68	43.41	95	43.39	43.45	-27	13,412	-0.20%
2023/02/20	22	43.38	24	43.21	43.50	-2	13,750	-0.01%
2023/02/17	88.5	42.79	50	42.73	42.80	38.5	14,206	0.27%
2023/02/16	55.1	43.09	24	43.04	43.10	31.1	14,818	0.21%
2023/02/15	69	43.20	9	43.13	42.90	60	14,935	0.40%
2023/02/14	56	44.00	53	43.98	43.95	3	14,645	0.02%
2023/02/13	17	44.11	19	43.91	44.15	-2	14,664	-0.01%
2023/02/10	29	43.86	19.3	44.28	43.80	9.7	14,750	0.07%
2023/02/09	47	44.43	35	44.46	44.40	12	14,925	0.08%
2023/02/08	24	44.20	27.3	44.25	44.20	-3.3	14,944	-0.02%
2023/02/07	21.1	44.28	20	44.06	44.35	1.1	14,906	0.01%
2023/02/06	29	43.93	21	44.10	43.95	8	14,902	0.05%
2023/02/03	82.2	44.22	65.4	44.34	44.20	16.8	14,902	0.11%
2023/02/02	95	44.87	83	44.67	44.95	12	14,847	0.08%
2023/02/01	80	44.74	133.3	45.26	44.90	-53.3	14,751	-0.36%	大賣/
2023/01/31	107	44.72	90	44.71	44.80	17	14,533	0.12%	大買/
2023/01/30	42	44.28	73	44.04	44.30	-31	14,397	-0.22%
2023/01/17	72.1	43.25	18	43.27	43.50	54.1	14,281	0.38%
2023/01/16	26.1	43.07	46	43.16	43.00	-19.9	14,298	-0.14%
2023/01/13	26	43.04	47	43.32	43.00	-21	14,313	-0.15%
2023/01/12	40	43.41	44	43.50	43.40	-4	14,410	-0.03%
2023/01/11	77	43.28	77	43.37	43.20	0	14,393	0.00%
2023/01/10	76	42.91	84	43.06	42.90	-8	14,346	-0.06%
2023/01/09	22	42.75	23	42.32	42.75	-1	14,339	-0.01%
2023/01/06	14	42.29	22	42.32	42.30	-8	14,457	-0.06%
2023/01/05	24	42.32	26	42.73	42.25	-2	14,714	-0.01%
2023/01/04	36	42.68	47	42.60	42.70	-11	14,726	-0.07%
2023/01/03	23	42.60	23	42.23	42.60	0	14,803	0.00%
2022/12/30	66.1	42.34	58	42.27	42.40	8.1	14,786	0.05%
2022/12/29	39	41.34	39	41.29	41.35	0	14,795	0.00%
2022/12/28	30.1	41.73	33	42.26	41.65	-3	14,922	-0.02%
2022/12/27	17	42.25	16	42.19	42.25	1	15,021	0.01%
2022/12/26	72.5	42.23	65	42.61	42.10	7.5	15,103	0.05%
2022/12/23	103	43.10	101	43.00	43.15	2	15,177	0.01%	大買/大賣/
2022/12/22	189	43.32	208.1	43.03	44.00	-19.1	15,033	-0.13%	大買/大賣/
2022/12/21	248	42.86	216.1	42.82	43.00	31.9	14,606	0.22%	大買/大賣/
2022/12/20	96.8	41.45	86	42.10	41.50	10.8	14,020	0.08%
2022/12/19	170.7	42.04	155	42.43	42.00	15.7	13,648	0.11%	大買/大賣/
2022/12/16	130.4	43.85	157.8	44.19	43.55	-27.4	13,086	-0.21%	大買/大賣/
2022/12/15	221	44.83	240.7	44.95	44.75	-19.7	12,606	-0.16%	大買/大賣/
2022/12/14	143.1	44.10	246	43.72	44.20	-102.9	12,315	-0.84%	大買/大賣/鉅額交易
2022/12/13	215.6	43.85	240.2	43.79	43.60	-24.6	12,024	-0.20%	大買/大賣/
2022/12/12	132.1	42.29	108.4	41.79	42.45	23.7	11,484	0.21%	大買/大賣/
2022/12/09	31	43.16	60	43.28	43.15	-29	11,255	-0.26%
2022/12/08	80	43.18	137	43.08	43.20	-57	11,166	-0.51%	大賣/
2022/12/07	81.1	43.04	83	43.25	43.10	-1.9	11,063	-0.02%
2022/12/06	140.2	42.82	226.2	43.41	42.80	-86	10,897	-0.79%	大買/大賣/
2022/12/05	140	43.26	178.7	42.43	43.30	-38.7	10,634	-0.36%	大買/大賣/
2022/12/02	24	40.50	32	40.61	40.50	-8	9,993	-0.08%
2022/12/01	43.5	40.52	215	40.66	40.50	-171.5	10,017	-1.71%	大賣/鉅額交易
2022/11/30	27	40.27	47	40.36	40.25	-20	9,943	-0.20%
2022/11/29	22.1	40.08	76	39.81	40.15	-53.9	9,927	-0.54%
2022/11/28	11	39.80	5.1	39.81	39.55	5.9	9,958	0.06%
2022/11/25	57.8	40.04	63	40.45	40.00	-5.2	10,050	-0.05%
2022/11/24	18	40.05	22	40.08	40.05	-4	10,023	-0.04%
2022/11/23	38	39.86	382.5	39.92	39.85	-344.5	10,015	-3.44%	大賣/鉅額交易
2022/11/22	31.1	39.77	27	39.80	39.80	4.1	10,063	0.04%
2022/11/21	43.3	40.10	36	39.65	40.15	7.3	10,088	0.07%
2022/11/18	86	40.05	64.1	40.81	39.90	21.9	10,079	0.22%
2022/11/17	70	41.06	110	40.82	41.10	-40	9,984	-0.40%	大賣/
2022/11/16	176	40.98	164	41.46	40.85	12	9,873	0.12%	大買/大賣/
2022/11/15	254	41.48	230.1	41.41	41.30	23.9	9,570	0.25%	大買/大賣/
2022/11/14	158	40.74	213.1	40.26	40.80	-55.1	9,242	-0.60%	大買/大賣/
2022/11/11	90	39.35	94.1	39.78	39.25	-4.1	9,020	-0.05%
2022/11/10	31.1	39.35	32	39.30	39.35	-0.9	9,116	-0.01%
2022/11/09	51	39.68	42	39.84	39.60	9	9,324	0.10%
2022/11/08	63.2	39.45	86	39.38	39.45	-22.8	9,820	-0.23%
2022/11/07	52.7	39.33	87.5	38.41	39.40	-34.8	10,501	-0.33%
2022/11/04	33.2	37.44	25.1	37.46	37.45	8.1	10,317	0.08%
2022/11/03	21.1	37.64	13	37.59	37.70	8.1	10,263	0.08%
2022/11/02	29.1	38.05	35	38.11	38.05	-5.9	10,278	-0.06%
2022/11/01	35.2	37.59	27	37.46	37.60	8.2	10,259	0.08%
2022/10/31	44	37.71	41	37.42	37.75	3	10,240	0.03%
2022/10/28	44	37.85	32	38.43	37.80	12	10,252	0.12%
2022/10/27	15.1	38.80	14	38.49	38.85	1.1	10,283	0.01%
2022/10/26	39.1	38.19	53	38.36	38.15	-13.8	10,434	-0.13%
2022/10/25	25	38.64	25	38.54	38.75	0	10,655	0.00%
2022/10/24	49	38.72	53	39.09	38.70	-4	10,661	-0.04%
2022/10/21	36	38.44	32	38.44	38.45	4	10,610	0.04%
2022/10/20	45	38.37	39	37.43	38.65	6	10,581	0.06%
2022/10/19	43.1	38.28	29	38.71	38.15	14.1	10,544	0.13%
2022/10/18	76	38.93	72	39.03	38.90	4	10,689	0.04%
2022/10/17	60	38.92	55	38.20	39.10	5	10,730	0.05%
2022/10/14	42	39.10	95	39.08	39.10	-53	10,733	-0.49%
2022/10/13	170	37.25	618.1	37.75	37.20	-448.1	10,777	-4.16%	大買/大賣/鉅額交易
2022/10/12	59	38.75	39	38.44	39.00	20	10,866	0.18%
2022/10/11	26	38.43	24.2	38.67	38.45	1.9	10,944	0.02%
2022/10/07	37	39.19	82	39.17	39.20	-45	10,890	-0.41%
2022/10/06	95	39.10	75	38.81	39.20	20	10,921	0.18%
2022/10/05	112	39.22	109	39.68	39.20	3	10,898	0.03%	大買/大賣/
2022/10/04	118	39.16	143	38.69	39.30	-25	10,783	-0.23%	大買/大賣/
2022/10/03	109	38.00	103	37.52	38.10	6	10,661	0.06%	大買/大賣/
2022/09/30	16	36.15	33	36.90	37.80	-17	10,679	-0.16%
2022/09/29	39	35.88	88.2	36.00	35.90	-49.2	10,539	-0.47%
2022/09/28	148.1	35.31	280.1	36.59	35.25	-132	10,558	-1.25%	大買/大賣/鉅額交易
2022/09/27	86	37.09	72.1	36.88	37.10	13.9	10,453	0.13%
2022/09/26	31	37.72	451	37.61	37.20	-420	10,454	-4.02%	大賣/鉅額交易
2022/09/23	25	39.00	28	39.23	39.00	-3	10,523	-0.03%
2022/09/22	30	38.85	32	38.52	39.00	-2	10,588	-0.02%
2022/09/21	48.2	39.04	34	39.63	38.85	14.2	10,574	0.13%
2022/09/20	31	39.34	30.2	39.21	39.35	0.8	10,530	0.01%
2022/09/19	45	39.05	51	39.45	39.00	-6	10,591	-0.06%
2022/09/16	32.2	39.15	18	39.30	39.00	14.2	10,671	0.13%
2022/09/15	66	39.63	42	39.56	39.60	24	10,794	0.22%
2022/09/14	34	39.43	38	39.34	39.55	-4	10,933	-0.04%
2022/09/13	41.1	39.98	46	39.69	40.00	-4.9	11,066	-0.04%
2022/09/12	132	39.79	103.1	39.77	39.85	28.9	11,356	0.25%	大買/大賣/
2022/09/08	71.4	39.07	81.2	38.48	39.10	-9.8	11,407	-0.09%
2022/09/07	18.1	37.60	4.1	37.86	37.50	14	11,508	0.12%
2022/09/06	40	37.80	39.1	38.07	37.80	0.9	11,585	0.01%
2022/09/05	70.2	37.90	47	37.76	37.85	23.2	11,855	0.20%
2022/09/02	109.2	38.15	65	38.35	38.05	44.1	12,013	0.37%	大買/
2022/09/01	107.7	38.80	68	38.84	38.65	39.7	11,982	0.33%	大買/
2022/08/31	34.2	39.51	35	39.29	39.55	-0.8	11,877	-0.01%
2022/08/30	62.5	39.66	39.5	39.55	39.70	23	11,907	0.19%
2022/08/29	38	39.22	1.7	39.03	39.40	36.3	11,903	0.30%
2022/08/26	57	40.46	46	40.63	40.45	11	11,929	0.09%
2022/08/25	43	40.34	62.7	40.41	40.35	-19.7	11,897	-0.17%
2022/08/24	72	40.18	117	40.46	40.15	-45	11,867	-0.38%	大賣/
2022/08/23	58.1	39.79	36	39.68	39.85	22.1	11,826	0.19%
2022/08/22	49.2	40.16	40	40.13	40.15	9.2	11,853	0.08%
2022/08/19	155.1	40.61	162.5	40.63	40.65	-7.4	11,942	-0.06%	大買/大賣/
2022/08/18	229.1	40.65	228	40.53	40.65	1.1	11,930	0.01%	大買/大賣/
2022/08/17	126.3	39.60	128.1	40.02	39.55	-1.8	11,527	-0.02%	大買/大賣/
2022/08/16	93.1	39.22	116	39.43	39.20	-22.9	11,415	-0.20%	大賣/
2022/08/15	441.5	39.89	423.4	39.69	39.90	18.1	11,331	0.16%	大買/大賣/
2022/08/12	204	38.58	279.4	38.22	39.15	-75.4	10,931	-0.69%	大買/大賣/
2022/08/11	41	35.71	43.5	35.68	35.70	-2.5	10,485	-0.02%
2022/08/10	25	35.20	29	35.27	35.20	-4	10,598	-0.04%
2022/08/09	40.1	35.11	40	34.86	35.15	0.1	10,671	0.00%
2022/08/08	24.1	35.28	23	34.73	35.40	1.1	10,751	0.01%
2022/08/05	78	34.85	23	34.72	34.90	55	10,838	0.51%
2022/08/04	63.5	34.21	46	34.04	34.35	17.5	11,011	0.16%
2022/08/03	57.1	34.49	56	34.69	34.50	1.1	11,353	0.01%
2022/08/02	116.3	35.10	103	35.28	35.10	13.3	11,533	0.12%	大買/大賣/
2022/08/01	141.1	36.13	126	35.94	36.20	15.1	11,541	0.13%	大買/大賣/
2022/07/29	86	34.81	56.1	34.81	34.90	29.9	11,473	0.26%
2022/07/28	23	34.92	39	35.28	34.90	-16	11,664	-0.14%
2022/07/27	19	35.38	17	34.91	35.40	2	11,856	0.02%
2022/07/26	69	35.14	55	35.56	35.10	14	12,006	0.12%
2022/07/25	128.1	35.97	119	35.83	36.00	9.1	12,154	0.07%	大買/大賣/
2022/07/22	74	34.91	76.8	34.95	34.90	-2.8	12,173	-0.02%
2022/07/21	0	0.00	7	34.76	35.05	-7	12,496	-0.06%
2022/07/20	7.1	34.69	12	34.61	34.85	-4.9	13,085	-0.04%
2022/07/19	7.4	36.31	24	36.12	36.05	-16.6	13,222	-0.13%
2022/07/18	0.1	35.00	6	34.48	35.10	-5.9	13,270	-0.04%
2022/07/15	1	33.95	3	33.85	33.95	-2	13,581	-0.01%
2022/07/14	26	34.35	27	33.63	34.35	-1	14,020	-0.01%
2022/07/13	54	33.83	52	34.31	33.80	2	14,450	0.01%
2022/07/12	36	33.79	40.1	34.07	33.80	-4.1	15,070	-0.03%
2022/07/11	69	34.72	72	34.72	34.75	-3	16,432	-0.02%
2022/07/08	92.6	35.16	94	34.99	35.20	-1.4	17,518	-0.01%
2022/07/07	54.1	34.10	57	33.32	34.15	-3	17,960	-0.02%
2022/07/06	180	33.49	62	33.66	33.20	118	18,262	0.65%	大買/鉅額交易
2022/07/05	32.1	34.28	44.5	33.90	34.30	-12.4	18,742	-0.07%
2022/07/04	67	33.38	66	33.25	33.40	1	19,064	0.01%
2022/07/01	77.3	33.15	85	33.80	33.10	-7.7	19,182	-0.04%
2022/06/30	112.3	33.86	111	34.25	33.85	1.3	19,088	0.01%	大買/大賣/
2022/06/29	0.1	35.30	0	0.00	35.25	0.1	19,044	0.00%
2022/06/28	97	35.52	82	35.46	35.55	15	19,123	0.08%
2022/06/27	56.1	36.22	50	35.81	36.25	6.1	19,247	0.03%
2022/06/24	126	35.05	79	35.10	35.00	47	19,434	0.24%	大買/
2022/06/23	78.6	34.93	76	35.39	34.90	2.6	19,826	0.01%
2022/06/22	113.2	35.40	170	36.40	35.30	-56.8	19,939	-0.28%	大買/大賣/
2022/06/21	8.1	36.35	16	36.89	37.10	-7.9	20,052	-0.04%
2022/06/20	170.3	35.69	199	36.85	35.40	-28.8	20,063	-0.14%	大買/大賣/
2022/06/17	14.2	38.04	14	38.13	38.05	0.2	20,080	0.00%
2022/06/16	38.2	38.83	64	39.60	38.55	-25.9	20,302	-0.13%
2022/06/15	49.2	40.11	38	40.53	40.05	11.2	20,177	0.06%
2022/06/14	235.1	40.14	129	40.34	40.10	106.1	20,186	0.53%	大買/大賣/鉅額交易
2022/06/13	108.3	41.70	82	41.85	41.55	26.3	20,189	0.13%	大買/
2022/06/10	43	43.02	20	42.92	43.05	23	20,320	0.11%
2022/06/09	45.1	43.50	25	43.48	43.50	20.1	20,501	0.10%
2022/06/08	34	43.65	44	43.94	43.65	-10	20,746	-0.05%
2022/06/07	37	43.58	32	43.45	43.60	5	21,127	0.02%
2022/06/06	70.4	43.48	95.8	42.95	43.50	-25.4	21,937	-0.12%
2022/06/02	38	43.06	31	43.13	43.05	7	23,276	0.03%
2022/06/01	30	43.50	31	43.40	43.50	-1	24,187	0.00%
2022/05/31	58.2	43.41	52	43.53	43.40	6.2	24,685	0.02%
2022/05/30	37.1	43.92	37	43.76	43.95	0.1	25,052	0.00%
2022/05/27	112.3	43.26	96	43.08	43.30	16.3	25,972	0.06%	大買/
2022/05/26	92	43.17	151	43.52	43.10	-59	27,434	-0.22%	大賣/
2022/05/25	67	43.95	57	43.73	44.00	10	28,106	0.04%
2022/05/24	92.1	44.42	66	44.91	44.10	26.1	28,713	0.09%
2022/05/23	49.2	44.68	61	44.42	44.75	-11.8	29,280	-0.04%
2022/05/20	145	43.94	130	43.72	44.00	15	30,567	0.05%	大買/大賣/
2022/05/19	167.2	42.78	150	42.60	42.80	17.2	32,307	0.05%	大買/大賣/
2022/05/18	61.6	44.33	62	44.15	44.35	-0.4	32,193	0.00%
2022/05/17	50.2	43.48	44	43.96	43.40	6.2	32,340	0.02%
2022/05/16	69	43.73	53	44.13	43.40	16	32,550	0.05%
2022/05/13	86.1	44.02	72	43.90	44.05	14.1	32,778	0.04%
2022/05/12	87.7	43.43	69.1	44.22	43.20	18.7	32,971	0.06%
2022/05/11	259.8	44.42	240	44.41	44.20	19.8	33,247	0.06%	大買/大賣/
2022/05/10	14.2	42.83	11	42.52	43.25	3.2	33,356	0.01%
2022/05/09	88.2	43.72	89	44.13	43.70	-0.9	33,675	0.00%
2022/05/06	97	44.87	56	44.69	45.00	41	33,997	0.12%
2022/05/05	137.6	45.75	110.9	45.23	45.90	26.7	34,340	0.08%	大買/大賣/
2022/05/04	104.9	44.33	76	44.58	44.25	28.9	34,184	0.08%	大買/
2022/05/03	71.3	44.77	80.2	44.04	44.80	-9	34,135	-0.03%
2022/04/29	76.2	44.44	66	44.64	44.40	10.2	34,173	0.03%
2022/04/28	268	44.72	114	44.81	44.40	154	34,662	0.44%	大買/大賣/鉅額交易
2022/04/27	143.4	44.46	147	44.56	44.40	-3.7	34,657	-0.01%	大買/大賣/
2022/04/26	202.9	46.41	174	47.99	46.20	28.9	34,331	0.08%	大買/大賣/
2022/04/25	61.4	48.71	26	48.74	48.50	35.4	33,674	0.11%
2022/04/22	174.1	50.30	119	50.61	50.20	55.1	33,346	0.17%	大買/大賣/
2022/04/21	133.7	51.21	84	51.39	50.60	49.7	33,109	0.15%	大買/
2022/04/20	180.2	52.23	59	52.65	52.20	121.2	32,891	0.37%	大買/鉅額交易
2022/04/19	67.1	53.49	28.3	53.75	53.90	38.8	32,581	0.12%
2022/04/18	243.2	54.16	78.2	53.81	53.00	165	32,184	0.51%	大買/鉅額交易
2022/04/15	172.1	55.57	501.6	55.39	55.00	-329.5	31,634	-1.04%	大買/大賣/鉅額交易
2022/04/14	262.1	54.03	395.1	53.93	54.00	-133.1	30,359	-0.44%	大買/大賣/鉅額交易
2022/04/13	88	52.87	89.3	52.30	53.00	-1.3	29,278	0.00%
2022/04/12	140	51.73	181.1	51.77	51.70	-41.1	28,859	-0.14%	大買/大賣/
2022/04/11	229.1	51.63	226.5	51.49	51.70	2.6	28,640	0.01%	大買/大賣/
2022/04/08	49.3	50.77	60	49.65	51.00	-10.7	28,184	-0.04%
2022/04/07	62	48.93	59	49.86	48.75	3	27,881	0.01%
2022/04/06	204.3	49.73	50	49.43	49.80	154.3	27,734	0.56%	大買/鉅額交易
2022/04/01	43	49.28	34	49.10	49.50	9	27,704	0.03%
2022/03/31	51	49.04	44	49.21	49.00	7	27,783	0.03%
2022/03/30	139.1	49.04	80	48.76	49.35	59.1	27,849	0.21%	大買/
2022/03/29	162.7	49.29	132	49.35	49.00	30.7	27,771	0.11%	大買/大賣/
2022/03/28	330.5	49.73	140	49.81	49.95	190.5	27,694	0.69%	大買/大賣/鉅額交易
2022/03/25	92	52.00	82	51.79	52.20	10	27,615	0.04%
2022/03/24	102.4	51.67	146.5	51.67	51.70	-44.1	27,879	-0.16%	大買/大賣/
2022/03/23	308	50.96	88	50.62	51.20	220	28,176	0.78%	大買/鉅額交易
2022/03/22	216	50.99	188.7	51.11	50.90	27.3	28,074	0.10%	大買/大賣/
2022/03/21	151	50.35	142	50.71	50.20	9	27,802	0.03%	大買/大賣/
2022/03/18	80.4	49.38	77.2	49.46	49.40	3.2	27,719	0.01%
2022/03/17	87.2	49.07	76	49.00	49.05	11.2	28,002	0.04%
2022/03/16	106.1	48.67	121	49.02	48.65	-15	28,087	-0.05%	大買/大賣/
2022/03/15	266	48.60	150	49.23	48.40	116	27,987	0.41%	大買/大賣/鉅額交易
2022/03/14	98	50.15	72	49.94	50.30	26	28,451	0.09%
2022/03/11	98.6	50.01	119	50.36	49.90	-20.4	28,866	-0.07%	大賣/
2022/03/10	380.1	49.91	209.1	49.43	49.75	171	28,819	0.59%	大買/大賣/鉅額交易
2022/03/09	533.6	49.67	402.3	49.79	49.45	131.4	28,546	0.46%	大買/大賣/鉅額交易
2022/03/08	140.1	51.99	152.1	52.38	50.10	-12.1	27,909	-0.04%	大買/大賣/
2022/03/07	248.1	52.97	262	52.66	52.70	-13.9	26,610	-0.05%	大買/大賣/
2022/03/04	213	53.58	109.1	53.79	53.30	103.9	25,975	0.40%	大買/大賣/鉅額交易
2022/03/03	198	53.68	204.2	53.64	53.70	-6.2	25,921	-0.02%	大買/大賣/
2022/03/02	423.1	53.52	421.8	53.90	53.30	1.2	26,163	0.00%	大買/大賣/
2022/03/01	731.2	53.90	680.8	54.18	53.10	50.4	25,806	0.20%	大買/大賣/
2022/02/25	244	52.09	256.3	51.75	52.40	-12.3	25,171	-0.05%	大買/大賣/
2022/02/24	154.3	50.65	129.2	51.20	50.00	25.1	24,996	0.10%	大買/大賣/
2022/02/23	219.5	52.19	309	52.40	52.20	-89.5	24,477	-0.37%	大買/大賣/
2022/02/22	613.3	52.16	654.2	52.64	51.50	-40.9	24,043	-0.17%	大買/大賣/
2022/02/21	433.1	52.82	439.8	51.60	53.00	-6.6	22,923	-0.03%	大買/大賣/
2022/02/18	73	49.32	72.3	48.92	49.35	0.7	21,290	0.00%
2022/02/17	80	48.66	82.7	48.86	48.70	-2.7	21,620	-0.01%
2022/02/16	131	48.63	108.4	49.04	48.60	22.6	21,735	0.10%	大買/大賣/
2022/02/15	93	49.00	96	49.43	48.85	-3	22,306	-0.01%
2022/02/14	145.5	48.81	130.1	48.58	49.00	15.5	23,658	0.07%	大買/大賣/
2022/02/11	182.2	49.02	208.1	49.13	49.00	-25.9	23,657	-0.11%	大買/大賣/
2022/02/10	219.5	49.09	275.6	49.20	49.05	-56.1	24,768	-0.23%	大買/大賣/
2022/02/09	251	48.57	275.7	48.86	48.50	-24.7	26,164	-0.09%	大買/大賣/
2022/02/08	255.4	47.95	271	47.63	48.05	-15.6	25,747	-0.06%	大買/大賣/
2022/02/07	98.4	47.34	163	46.03	47.50	-64.7	25,531	-0.25%	大賣/
2022/01/26	34	44.10	35	44.08	44.10	-1	25,252	0.00%
2022/01/25	168.2	44.45	163	44.86	44.20	5.2	25,659	0.02%	大買/大賣/
2022/01/24	177.2	44.73	167.3	44.59	44.70	9.9	26,549	0.04%	大買/大賣/
2022/01/21	497.6	45.76	504.6	45.68	45.55	-7	26,751	-0.03%	大買/大賣/
2022/01/20	83.8	45.14	88.5	44.33	45.45	-4.7	26,341	-0.02%
2022/01/19	16.6	43.79	96	44.09	43.70	-79.4	26,647	-0.30%
2022/01/18	36	44.35	44	44.47	44.35	-8	26,715	-0.03%
2022/01/17	46.1	44.18	46	43.93	44.20	0.1	26,777	0.00%
2022/01/14	113.4	44.29	122	44.45	44.25	-8.6	27,100	-0.03%	大買/大賣/
2022/01/13	118.1	45.21	121	45.27	45.15	-2.9	27,489	-0.01%	大買/大賣/
2022/01/12	87	44.56	81	44.79	44.55	6	27,455	0.02%
2022/01/11	52.8	44.10	50	43.95	44.10	2.8	27,513	0.01%
2022/01/10	49.3	44.22	41	44.32	44.05	8.3	27,959	0.03%
2022/01/07	89.4	44.70	53.1	45.32	44.60	36.3	28,085	0.13%
2022/01/06	47	45.18	40.1	45.19	45.20	7	28,276	0.02%
2022/01/05	60.5	45.15	59	45.66	45.05	1.5	28,627	0.01%
2022/01/04	62.3	45.32	59.9	45.41	45.30	2.4	28,811	0.01%
2022/01/03	55.5	45.83	65	45.89	45.80	-9.5	28,948	-0.03%
2021/12/30	33.2	46.22	30.8	46.32	46.25	2.4	29,092	0.01%
2021/12/29	29.1	46.37	22	46.39	46.35	7.1	29,190	0.02%
2021/12/28	32.1	46.34	42.6	46.25	46.35	-10.5	29,352	-0.04%
2021/12/27	69.5	46.17	63	46.54	46.15	6.5	29,712	0.02%
2021/12/24	61.1	46.87	50.5	47.40	46.80	10.6	29,868	0.04%
2021/12/23	63.6	47.36	56	47.42	47.35	7.6	29,994	0.03%
2021/12/22	109.4	47.47	115	47.77	47.45	-5.6	30,262	-0.02%	大買/大賣/
2021/12/21	313.6	47.84	299	47.81	47.90	14.6	30,252	0.05%	大買/大賣/
2021/12/20	322	48.74	295.6	48.58	48.75	26.4	30,013	0.09%	大買/大賣/
2021/12/17	254	47.85	264.1	48.04	47.65	-10.1	29,641	-0.03%	大買/大賣/
2021/12/16	54.3	47.11	69	47.03	47.10	-14.7	29,247	-0.05%
2021/12/15	50	47.00	60	47.06	47.00	-10	29,461	-0.03%
2021/12/14	162	46.87	104	47.27	46.70	58	29,633	0.20%	大買/大賣/
2021/12/13	148.3	48.00	148.2	47.91	47.90	0.1	29,623	0.00%	大買/大賣/
2021/12/10	125.1	47.08	120	47.72	47.00	5.1	29,509	0.02%	大買/大賣/
2021/12/09	128.1	47.46	153	47.59	47.30	-24.9	29,827	-0.08%	大買/大賣/
2021/12/08	451.7	47.84	468.5	48.54	47.60	-16.8	30,311	-0.06%	大買/大賣/
2021/12/07	118.1	47.81	272.1	47.22	47.95	-154	29,991	-0.51%	大買/大賣/鉅額交易
2021/12/06	98.3	46.27	88	46.51	46.20	10.3	29,525	0.03%
2021/12/03	135.3	46.34	129.2	46.60	46.20	6.2	29,605	0.02%	大買/大賣/
2021/12/02	73.5	46.28	146.5	46.17	46.30	-73	29,860	-0.24%	大賣/
2021/12/01	111.1	46.20	84	46.26	46.20	27.1	29,959	0.09%	大買/
2021/11/30	160.2	46.17	110	46.15	46.05	50.2	30,063	0.17%	大買/大賣/
2021/11/29	333.2	46.19	280.4	46.10	46.20	52.8	30,010	0.18%	大買/大賣/
2021/11/26	225	47.76	248.3	47.88	47.75	-23.3	30,027	-0.08%	大買/大賣/
2021/11/25	369.2	47.67	301	47.92	47.65	68.2	29,704	0.23%	大買/大賣/
2021/11/24	460.2	47.13	524.4	47.16	47.05	-64.2	29,565	-0.22%	大買/大賣/
2021/11/23	209.3	45.65	249.3	45.65	45.65	-40	29,073	-0.14%	大買/大賣/
2021/11/22	110.9	44.57	154	44.10	44.65	-43.1	29,884	-0.14%	大買/大賣/
2021/11/19	96.3	43.88	93	44.34	43.70	3.3	30,030	0.01%
2021/11/18	143.2	44.64	117	44.82	44.55	26.2	30,294	0.09%	大買/大賣/
2021/11/17	173.2	45.12	161	45.53	45.05	12.2	30,370	0.04%	大買/大賣/
2021/11/16	226.1	45.80	203.1	47.12	45.45	23	30,546	0.08%	大買/大賣/
2021/11/15	268	46.89	360.3	47.20	46.75	-92.3	30,484	-0.30%	大買/大賣/
2021/11/12	545	48.77	367.1	49.33	48.30	177.9	31,117	0.57%	大買/大賣/鉅額交易
2021/11/11	217.6	49.35	265.9	48.40	49.40	-48.3	31,100	-0.16%	大買/大賣/
2021/11/10	169.2	46.69	130.2	46.78	46.75	39.1	30,032	0.13%	大買/大賣/
2021/11/09	754.3	47.23	717.4	47.16	46.90	36.9	30,377	0.12%	大買/大賣/
2021/11/08	104	45.19	143.5	45.85	46.35	-39.5	29,604	-0.13%	大買/大賣/
2021/11/05	88.4	42.20	77.5	42.06	42.15	10.9	28,942	0.04%
2021/11/04	70.1	42.50	75	41.97	42.55	-4.9	29,010	-0.02%
2021/11/03	78	41.68	99.4	41.33	41.75	-21.4	29,328	-0.07%
2021/11/02	54.2	40.60	29	41.06	40.30	25.2	29,348	0.09%
2021/11/01	306.1	41.25	261.3	42.49	41.10	44.8	29,188	0.15%	大買/大賣/
2021/10/29	168.2	44.20	193.3	44.47	44.15	-25.1	28,525	-0.09%	大買/大賣/
2021/10/28	39.3	44.94	46	44.97	44.95	-6.7	28,490	-0.02%
2021/10/27	109.4	45.07	124.2	45.00	45.10	-14.8	28,676	-0.05%	大買/大賣/
2021/10/26	66	45.17	101.1	45.66	45.15	-35.1	28,861	-0.12%	大賣/
2021/10/25	75	45.18	52	45.29	45.15	23	29,402	0.08%
2021/10/22	148.1	45.14	110	45.71	45.05	38.1	30,261	0.13%	大買/大賣/
2021/10/21	52.1	46.10	62.9	45.56	46.30	-10.8	30,821	-0.04%
2021/10/20	37	44.55	43	44.58	44.55	-6	31,203	-0.02%
2021/10/19	88.6	44.55	75	44.66	44.50	13.6	31,961	0.04%
2021/10/18	232	45.12	244.1	45.93	45.00	-12.1	33,279	-0.04%	大買/大賣/
2021/10/15	76	44.90	64	44.89	44.90	12	34,479	0.03%
2021/10/14	75.2	44.75	77	44.64	44.75	-1.8	35,965	-0.01%
2021/10/13	47.1	44.60	88	44.63	44.60	-40.9	38,464	-0.11%
2021/10/12	75	44.61	90	44.72	44.60	-15	39,356	-0.04%
2021/10/08	63.1	44.55	63	44.58	44.55	0.1	40,508	0.00%
2021/10/07	97	44.60	132	44.43	44.65	-35	41,538	-0.08%	大賣/
2021/10/06	61	44.42	67	44.48	44.45	-6	43,305	-0.01%
2021/10/05	74.3	44.84	74	44.24	44.90	0.3	45,729	0.00%
2021/10/04	85.2	44.59	98	44.95	44.20	-12.8	46,599	-0.03%
2021/10/01	59.6	45.08	81	45.08	45.10	-21.4	47,959	-0.04%
2021/09/30	90	45.69	117.4	45.42	45.85	-27.4	49,915	-0.05%	大賣/
2021/09/29	86	45.06	92	45.10	45.00	-6	51,403	-0.01%
2021/09/28	127.1	45.05	89	45.24	45.00	38.1	53,570	0.07%	大買/
2021/09/27	77.4	45.36	120	45.71	45.30	-42.7	57,480	-0.07%	大賣/
2021/09/24	58	45.75	72	46.15	45.70	-14	62,167	-0.02%
2021/09/23	114.2	45.84	83	46.24	45.80	31.2	69,601	0.04%	大買/
2021/09/22	92.9	45.73	77	45.74	45.75	15.9	76,836	0.02%
2021/09/17	127.4	47.87	120.6	48.11	47.75	6.8	80,788	0.01%	大買/大賣/
2021/09/16	121.6	48.46	90	49.00	48.40	31.6	82,968	0.04%	大買/
2021/09/15	143.1	48.65	132	48.52	48.75	11.1	83,489	0.01%	大買/大賣/
2021/09/14	242.6	49.30	533	49.62	49.30	-290.4	84,968	-0.34%	大買/大賣/鉅額交易
2021/09/13	560	50.21	216.5	49.87	50.50	343.5	86,300	0.40%	大買/大賣/鉅額交易
2021/09/10	218	48.80	228	49.12	48.75	-10	86,105	-0.01%	大買/大賣/
2021/09/09	96.2	47.82	107.1	47.59	47.90	-10.9	86,148	-0.01%	大賣/
2021/09/08	26.3	47.74	23.5	47.82	47.05	2.8	86,592	0.00%
2021/09/07	61.4	49.38	62	49.56	48.35	-0.6	86,871	0.00%
2021/09/06	18	49.39	27	49.59	49.20	-9	86,924	-0.01%
2021/09/03	66.1	49.68	38	49.72	48.85	28.1	87,286	0.03%
2021/09/02	34.1	49.26	52.2	49.42	48.60	-18.1	87,905	-0.02%
2021/09/01	186	50.54	157	50.71	50.20	29	88,583	0.03%	大買/大賣/
2021/08/31	96.2	50.46	92.5	50.14	50.60	3.7	88,670	0.00%
2021/08/30	173	50.06	155	50.39	49.95	18	89,428	0.02%	大買/大賣/
2021/08/27	155	50.06	176	49.15	50.20	-21	90,186	-0.02%	大買/大賣/
2021/08/26	372	50.22	366.1	50.30	49.00	5.9	90,929	0.01%	大買/大賣/
2021/08/25	170	48.06	178.1	48.08	48.10	-8.1	92,275	-0.01%	大買/大賣/
2021/08/24	35.1	47.61	55	47.87	48.35	-19.9	93,545	-0.02%
2021/08/23	23	47.49	32.2	47.61	47.70	-9.2	96,102	-0.01%
2021/08/20	116	46.57	86.2	46.19	46.00	29.8	97,374	0.03%	大買/
2021/08/19	28.6	47.35	35	47.33	46.55	-6.4	98,081	-0.01%
2021/08/18	131.7	46.44	102	46.74	48.55	29.7	98,353	0.03%	大買/大賣/
2021/08/17	137.6	48.30	99.5	47.53	47.00	38.1	97,910	0.04%	大買/
2021/08/16	59	51.37	40	51.16	50.40	19	97,863	0.02%
2021/08/13	49	52.43	141	52.34	52.30	-92	98,613	-0.09%	大賣/
2021/08/12	124	52.74	62	52.55	53.50	62	99,398	0.06%	大買/
2021/08/11	136	52.25	145.8	52.08	50.90	-9.8	100,420	-0.01%	大買/大賣/
2021/08/10	29.2	51.49	40.2	51.45	50.90	-11	99,818	-0.01%
2021/08/09	243	51.98	211.8	51.77	51.50	31.2	101,040	0.03%	大買/大賣/
2021/08/06	34.2	51.01	85	51.12	51.00	-50.9	102,182	-0.05%
2021/08/05	71	51.32	25.1	51.14	50.90	45.9	103,966	0.04%
2021/08/04	56.7	52.56	27	52.34	52.20	29.7	105,230	0.03%
2021/08/03	61.4	53.28	39	53.17	53.50	22.4	108,385	0.02%
2021/08/02	41.2	53.13	50.3	53.37	54.10	-9.1	110,971	-0.01%
2021/07/30	85.7	53.28	61.3	53.60	52.00	24.4	111,955	0.02%
2021/07/29	53.2	52.83	35	52.49	53.60	18.2	113,192	0.02%
2021/07/28	112.1	52.20	101	51.98	51.30	11.1	114,079	0.01%	大買/大賣/
2021/07/27	292.3	53.50	340.5	52.31	51.60	-48.3	115,128	-0.04%	大買/大賣/
2021/07/26	155.8	53.23	58.2	53.19	52.80	97.6	116,132	0.08%	大買/
2021/07/23	59.2	54.57	104	55.02	55.20	-44.8	116,839	-0.04%	大賣/
2021/07/22	163.1	54.99	185.5	55.35	53.60	-22.4	116,605	-0.02%	大買/大賣/
2021/07/21	175.1	58.93	215.2	59.33	56.50	-40.1	116,067	-0.03%	大買/大賣/
2021/07/20	229.5	59.14	192.6	58.83	58.40	36.9	115,458	0.03%	大買/大賣/
2021/07/19	346.1	60.55	330.1	60.50	60.00	16	115,103	0.01%	大買/大賣/
2021/07/16	299.3	58.59	168.1	58.44	58.30	131.2	115,684	0.11%	大買/大賣/鉅額交易
2021/07/15	141.8	56.71	122	56.60	58.50	19.8	116,177	0.02%	大買/大賣/
2021/07/14	129.8	55.08	114.4	54.96	54.40	15.4	116,278	0.01%	大買/大賣/
2021/07/13	278.9	58.58	196.4	57.84	56.30	82.6	116,504	0.07%	大買/大賣/
2021/07/12	305.9	59.85	324	60.21	59.60	-18.1	116,141	-0.02%	大買/大賣/
2021/07/09	105.2	57.57	291.7	56.99	56.90	-186.5	114,318	-0.16%	大買/大賣/鉅額交易
2021/07/08	414.9	57.82	169.9	57.77	58.00	245	115,233	0.21%	大買/大賣/鉅額交易
2021/07/07	341.8	58.75	413	58.42	57.10	-71.2	114,284	-0.06%	大買/大賣/
2021/07/06	257.8	60.58	321.7	60.18	59.50	-64	113,346	-0.06%	大買/大賣/
2021/07/05	375.4	61.45	319.2	61.10	60.50	56.3	112,774	0.05%	大買/大賣/
2021/07/02	507	61.31	819.4	61.45	59.90	-312.5	112,517	-0.28%	大買/大賣/鉅額交易
2021/07/01	639.9	60.47	589.8	60.47	60.30	50.1	110,796	0.05%	大買/大賣/
2021/06/30	1,165.2	61.04	801	60.95	59.50	364.3	106,551	0.34%	大買/大賣/鉅額交易
2021/06/29	850.8	56.00	1,012.6	56.80	57.90	-161.9	99,335	-0.16%	大買/大賣/鉅額交易
2021/06/28	803.3	50.71	647.4	51.08	52.70	155.9	92,252	0.17%	大買/大賣/鉅額交易
2021/06/25	255.2	48.58	526.4	48.79	47.95	-271.2	88,275	-0.31%	大買/大賣/鉅額交易
2021/06/24	150	47.01	93.3	46.93	46.50	56.7	86,098	0.07%	大買/
2021/06/23	425.2	47.89	353.2	47.45	45.80	72.1	85,332	0.08%	大買/大賣/
2021/06/22	348.2	47.15	474	46.70	48.00	-125.8	83,604	-0.15%	大買/大賣/鉅額交易
2021/06/21	156	44.26	92.2	44.03	43.80	63.7	81,795	0.08%	大買/
2021/06/18	101.9	45.57	63	45.67	45.50	38.9	81,400	0.05%	大買/
2021/06/17	61.2	46.57	89	46.42	45.95	-27.9	80,959	-0.03%
2021/06/16	126.5	46.80	59	46.51	45.75	67.5	80,404	0.08%	大買/
2021/06/15	34.1	46.48	38.1	46.12	47.05	-4	79,901	0.00%
2021/06/11	119.3	46.26	81.2	46.68	45.95	38.1	79,516	0.05%	大買/
2021/06/10	154.2	45.56	59	45.48	46.55	95.2	79,163	0.12%	大買/
2021/06/09	153.1	46.33	172	45.90	45.75	-18.9	78,380	-0.02%	大買/大賣/
2021/06/08	123.2	48.21	156.2	48.16	47.80	-33	77,628	-0.04%	大買/大賣/
2021/06/07	182.2	47.17	156	46.91	47.60	26.2	77,228	0.03%	大買/大賣/
2021/06/04	196.3	49.10	218.1	49.42	48.60	-21.8	76,205	-0.03%	大買/大賣/
2021/06/03	197	49.14	514.2	49.08	48.80	-317.2	75,253	-0.42%	大買/大賣/鉅額交易
2021/06/02	494	49.42	564.2	49.36	49.05	-70.2	74,534	-0.09%	大買/大賣/
2021/06/01	572.3	47.15	438.4	46.80	47.90	134	72,757	0.18%	大買/大賣/鉅額交易
2021/05/31	1,028.2	47.94	362.1	47.33	46.00	666.1	72,920	0.91%	大買/大賣/鉅額交易
2021/05/28	141.2	44.12	278	44.42	44.95	-136.8	70,381	-0.19%	大買/大賣/鉅額交易
2021/05/27	213.1	41.18	826	41.15	40.90	-612.9	69,091	-0.89%	大買/大賣/鉅額交易
2021/05/26	83	39.89	111.1	40.08	40.70	-28.1	68,443	-0.04%	大賣/
2021/05/25	188.1	39.79	178	39.76	39.75	10.1	67,979	0.01%	大買/大賣/
2021/05/24	120.2	40.11	177	40.33	40.20	-56.8	67,863	-0.08%	大買/大賣/
2021/05/21	240.2	39.75	253.3	39.88	40.30	-13.2	67,958	-0.02%	大買/大賣/
2021/05/20	311.1	40.04	180.1	39.81	39.50	131	66,983	0.20%	大買/大賣/鉅額交易
2021/05/19	175.7	40.52	254.1	40.63	41.50	-78.4	65,721	-0.12%	大買/大賣/
2021/05/18	63	37.29	92.2	37.40	37.75	-29.2	64,142	-0.05%
2021/05/17	184	34.63	222.2	34.60	34.35	-38.2	63,937	-0.06%	大買/大賣/
2021/05/14	257	37.42	247.1	37.57	37.40	9.9	62,629	0.02%	大買/大賣/
2021/05/13	269.1	39.85	473	40.15	39.35	-203.9	60,892	-0.33%	大買/大賣/鉅額交易
2021/05/12	244.3	45.09	151.4	44.68	43.70	92.9	58,931	0.16%	大買/大賣/
2021/05/11	585.3	51.78	440.4	52.18	48.55	144.9	57,459	0.25%	大買/大賣/鉅額交易
2021/05/10	415.1	51.57	482.7	51.83	53.00	-67.6	54,145	-0.12%	大買/大賣/
2021/05/07	301	48.66	177.1	48.73	49.40	123.9	51,262	0.24%	大買/大賣/鉅額交易
2021/05/06	321.1	48.31	331.2	48.38	49.45	-10.1	49,859	-0.02%	大買/大賣/
2021/05/05	176.4	46.12	217.1	46.27	45.95	-40.7	48,126	-0.08%	大買/大賣/
2021/05/04	302.1	45.54	393.3	45.90	43.70	-91.2	46,697	-0.20%	大買/大賣/
2021/05/03	488.2	50.09	212.7	49.69	48.45	275.5	45,015	0.61%	大買/大賣/鉅額交易
2021/04/29	224.4	48.43	196.6	47.85	48.00	27.8	43,382	0.06%	大買/大賣/
2021/04/28	392.2	46.69	142.3	46.71	46.45	249.9	41,922	0.60%	大買/大賣/鉅額交易
2021/04/27	604	48.73	138	48.70	47.85	466	41,642	1.12%	大買/大賣/鉅額交易
2021/04/26	95.6	47.94	133.2	47.76	48.70	-37.6	40,781	-0.09%	大賣/
2021/04/23	221.5	46.29	100.3	46.26	45.70	121.2	39,893	0.30%	大買/鉅額交易
2021/04/22	398.4	50.94	562.6	51.33	48.30	-164.2	38,942	-0.42%	大買/大賣/鉅額交易
2021/04/21	214.7	46.31	240	46.56	48.00	-25.3	35,741	-0.07%	大買/大賣/
2021/04/20	291	45.49	167	45.32	46.50	124	34,540	0.36%	大買/大賣/鉅額交易
2021/04/19	410	45.10	199.3	45.30	46.05	210.7	33,267	0.63%	大買/大賣/鉅額交易
2021/04/16	286.3	41.88	200	41.59	41.90	86.3	31,918	0.27%	大買/大賣/
2021/04/15	162	40.46	104	40.62	40.15	58	30,497	0.19%	大買/大賣/
2021/04/14	296	40.41	271.3	40.45	39.95	24.7	30,141	0.08%	大買/大賣/
2021/04/13	145.3	39.97	40	40.07	39.55	105.3	28,521	0.37%	大買/鉅額交易
2021/04/12	129.3	40.49	204.5	40.53	40.80	-75.2	28,017	-0.27%	大買/大賣/
2021/04/09	217	39.28	192.2	38.80	38.50	24.8	26,927	0.09%	大買/大賣/
2021/04/08	386.5	39.49	494	38.97	39.35	-107.5	26,031	-0.41%	大買/大賣/鉅額交易
2021/04/07	233.7	36.74	135.9	36.82	37.85	97.8	24,214	0.40%	大買/大賣/
2021/04/06	10.1	33.68	52	34.38	34.45	-42	22,297	-0.19%
2021/04/01	76	31.28	72	31.44	31.35	4	22,073	0.02%
2021/03/31	13	31.51	15.1	31.21	31.35	-2.1	22,107	-0.01%
2021/03/30	34.5	30.90	48	30.85	31.10	-13.5	21,953	-0.06%
2021/03/29	11	30.67	11	30.53	30.50	0	22,022	0.00%
2021/03/26	20	29.80	21	29.94	29.80	-1	23,036	0.00%
2021/03/25	3	29.55	7	29.68	29.65	-4	23,726	-0.02%
2021/03/24	4	29.40	26	29.32	29.40	-22	24,143	-0.09%
2021/03/23	25	29.74	26	29.89	29.90	-1	24,409	0.00%
2021/03/22	7	29.65	9	29.66	29.70	-2	24,926	-0.01%
2021/03/19	36	29.40	2	29.30	29.35	34	25,487	0.13%
2021/03/18	10	29.76	6.1	29.77	29.75	3.9	25,978	0.02%
2021/03/17	29	29.36	33	29.51	29.70	-4	26,973	-0.01%
2021/03/16	41	29.54	28	29.48	29.55	13	28,297	0.05%
2021/03/15	128	30.36	3	30.50	30.35	125	28,818	0.43%	大買/鉅額交易
2021/03/12	78	30.33	14	30.44	30.60	64	29,225	0.22%
2021/03/11	47	30.69	23	30.83	30.60	24	30,507	0.08%
2021/03/10	13	30.47	6	30.41	30.40	7	31,505	0.02%
2021/03/09	91	30.40	118.2	30.49	30.35	-27.2	32,527	-0.08%	大賣/
2021/03/08	61.4	29.92	45	30.08	29.55	16.4	32,658	0.05%
2021/03/05	118.1	31.03	44	30.95	30.20	74.1	32,969	0.22%	大買/
2021/03/04	224	32.97	222.2	33.04	32.80	1.8	33,058	0.01%	大買/大賣/
2021/03/03	36	31.35	54	31.34	31.60	-18	32,025	-0.06%
2021/03/02	65	31.07	117	31.19	30.45	-52	33,205	-0.16%	大賣/
2021/02/26	43.1	31.38	104	31.00	31.20	-60.9	33,433	-0.18%	大賣/
2021/02/25	71	30.76	80	31.11	30.90	-9	33,046	-0.03%
2021/02/24	137	30.65	96	30.78	30.35	41	33,029	0.12%	大買/
2021/02/23	142	30.85	151.6	30.86	30.85	-9.6	32,714	-0.03%	大買/大賣/
2021/02/22	97	29.03	42.1	29.26	29.45	54.9	32,028	0.17%
2021/02/19	13	28.12	10	27.90	28.20	3	31,837	0.01%
2021/02/18	22	27.85	52.5	27.80	27.85	-30.5	31,859	-0.10%
2021/02/17	19.2	27.33	29	26.71	27.65	-9.8	31,818	-0.03%
2021/02/05	34	25.55	19	25.45	25.50	15	31,545	0.05%
2021/02/04	9	25.83	10	25.86	25.90	-1	31,699	0.00%
2021/02/03	17	25.76	6	25.90	25.70	11	31,928	0.03%
2021/02/02	26.5	26.09	13	26.22	26.45	13.5	32,400	0.04%
2021/02/01	14.4	25.94	34	25.58	26.20	-19.6	32,775	-0.06%
2021/01/29	11.4	25.27	8	25.16	25.10	3.4	33,013	0.01%
2021/01/28	3.4	25.29	26	25.31	25.40	-22.7	33,332	-0.07%
2021/01/27	36.5	26.06	31	26.33	25.80	5.5	33,894	0.02%
2021/01/26	10	26.65	59	26.74	26.80	-49	35,106	-0.14%
2021/01/25	108.2	26.51	47	26.67	27.15	61.2	35,725	0.17%	大買/
2021/01/22	23	25.65	17	25.56	25.90	6	36,213	0.02%
2021/01/21	51	26.10	45	26.29	25.90	6	36,365	0.02%
2021/01/20	44.4	25.89	151.6	25.72	25.85	-107.2	37,058	-0.29%	大賣/鉅額交易
2021/01/19	39.7	27.34	34.2	27.56	27.10	5.5	36,744	0.02%
2021/01/18	36.2	27.42	27	27.34	27.45	9.2	36,641	0.03%
2021/01/15	23.2	27.92	33.5	27.87	27.95	-10.3	36,487	-0.03%
2021/01/14	44	28.80	39	29.02	28.65	5	36,265	0.01%
2021/01/13	46.7	28.83	209	28.88	28.65	-162.3	36,306	-0.45%	大賣/鉅額交易
2021/01/12	51.1	30.27	9	29.83	29.65	42.1	35,776	0.12%
2021/01/11	12	30.53	26	30.77	30.85	-14	35,532	-0.04%
2021/01/08	19	30.51	33.2	30.56	30.85	-14.2	35,398	-0.04%
2021/01/07	50.7	30.55	57	30.58	30.80	-6.3	35,250	-0.02%
2021/01/06	52.2	30.49	135.2	30.05	29.90	-83	34,962	-0.24%	大賣/
2021/01/05	26.3	31.20	44.8	31.17	30.90	-18.5	35,339	-0.05%
2021/01/04	13.7	30.86	62.2	31.04	31.00	-48.5	35,400	-0.14%
2020/12/31	58.4	30.59	106	30.75	31.30	-47.6	35,206	-0.14%	大賣/
2020/12/30	37.5	31.61	15	31.58	30.95	22.5	34,896	0.06%
2020/12/29	19.7	30.97	47	30.84	31.00	-27.3	34,474	-0.08%
2020/12/28	39.1	30.63	40	30.39	30.25	-0.9	34,001	0.00%
2020/12/25	62.1	30.58	24.5	30.78	30.65	37.6	33,585	0.11%
2020/12/24	12.3	31.36	11	31.53	31.10	1.3	33,198	0.00%
2020/12/23	27	31.11	34	31.21	31.25	-7	32,986	-0.02%
2020/12/22	124.6	32.14	121.1	31.99	30.85	3.5	32,667	0.01%	大買/大賣/
2020/12/21	72.3	32.53	51.4	32.46	32.40	20.9	31,440	0.07%
2020/12/18	58	31.86	128.5	32.00	31.85	-70.5	30,695	-0.23%	大賣/
2020/12/17	50	31.84	26.5	31.81	32.00	23.5	30,285	0.08%
2020/12/16	64.1	31.55	31.9	31.75	32.00	32.2	29,947	0.11%
2020/12/15	34	31.58	47	31.52	30.95	-13	29,343	-0.04%
2020/12/14	78.3	31.11	114	31.16	30.90	-35.7	28,754	-0.12%	大賣/
2020/12/11	82.3	31.82	116.2	31.37	31.35	-33.9	28,210	-0.12%	大賣/
2020/12/10	288.5	33.18	238	33.03	32.10	50.5	27,234	0.19%	大買/大賣/
2020/12/09	146	31.80	136.1	31.70	32.00	9.9	25,915	0.04%	大買/大賣/
2020/12/08	64.7	31.11	72	30.95	31.10	-7.3	25,320	-0.03%
2020/12/07	289.2	31.60	207.4	31.63	31.00	81.7	24,861	0.33%	大買/大賣/
2020/12/04	228.5	30.43	227.1	30.31	30.60	1.3	23,494	0.01%	大買/大賣/
2020/12/03	116	29.12	114.1	29.15	29.20	1.9	22,316	0.01%	大買/大賣/
2020/12/02	41.2	28.00	79	28.25	27.80	-37.8	21,321	-0.18%
2020/12/01	96	28.05	103.2	27.75	27.95	-7.2	20,950	-0.03%	大賣/
2020/11/30	192	28.14	191.3	28.04	28.10	0.7	20,195	0.00%	大買/大賣/
2020/11/27	68.7	26.57	81.5	26.76	26.85	-12.8	19,182	-0.07%
2020/11/26	186.5	25.90	284.8	26.34	26.35	-98.3	18,505	-0.53%	大買/大賣/
2020/11/25	69	24.68	32	24.67	24.85	37	16,813	0.22%
2020/11/24	19	23.81	3.1	23.87	23.75	15.9	16,303	0.10%
2020/11/23	60.5	23.89	49	23.97	24.30	11.5	16,140	0.07%
2020/11/20	43.1	23.77	13.1	23.75	23.75	30	15,843	0.19%
2020/11/19	28.6	24.02	4.1	24.28	24.05	24.5	15,636	0.16%
2020/11/18	15.6	24.74	31	24.73	24.60	-15.4	15,415	-0.10%
2020/11/17	44	24.66	10	24.54	24.65	34	15,220	0.22%
2020/11/16	54.7	24.06	36	24.06	24.15	18.7	15,186	0.12%
2020/11/13	24.3	24.37	17.2	24.47	24.15	7	15,049	0.05%
2020/11/12	20	24.36	22	24.44	24.75	-2	14,918	-0.01%
2020/11/11	43.1	24.78	27.2	24.77	24.65	15.9	14,680	0.11%
2020/11/10	70.5	25.12	124.4	25.17	24.90	-53.9	14,494	-0.37%	大賣/
2020/11/09	30.3	24.54	107.9	24.77	24.85	-77.6	13,952	-0.56%	大賣/
2020/11/06	55	24.24	55	24.26	24.10	0	13,465	0.00%
2020/11/05	34.2	24.08	38.7	23.99	23.85	-4.6	13,083	-0.03%
2020/11/04	56	24.23	17.1	24.22	24.50	38.9	12,721	0.31%
2020/11/03	189	23.88	202.5	24.01	24.10	-13.5	12,087	-0.11%	大買/大賣/
2020/11/02	55.1	22.88	98.4	22.74	23.15	-43.3	10,669	-0.41%
2020/10/30	92.8	22.06	167.2	22.29	21.90	-74.4	9,912	-0.75%	大賣/
2020/10/29	102	22.96	46	22.97	22.65	56	9,077	0.62%	大買/
2020/10/28	258	22.78	67	22.90	22.90	191	8,635	2.21%	大買/鉅額交易
2020/10/27	12	21.45	43	21.42	21.50	-31	7,762	-0.40%
2020/10/26	6	21.13	3	21.12	21.05	3	7,681	0.04%
2020/10/23	9	20.84	7	21.12	21.00	2	7,646	0.03%
2020/10/22	8	20.89	5	20.75	20.65	3	7,590	0.04%
2020/10/21	5	21.39	4	21.50	21.30	1	7,424	0.01%
2020/10/20	5	20.45	0	0.00	20.35	5	7,186	0.07%
2020/10/19	10	20.84	0	0.00	20.80	10	7,118	0.14%
2020/10/16	17	21.17	2	21.20	21.15	15	7,049	0.21%
2020/10/15	28	21.50	3	21.57	21.60	25	6,976	0.36%
2020/10/14	22	22.07	15	22.03	22.00	7	6,894	0.10%
2020/10/13	82	22.21	19.2	22.28	22.30	62.8	6,791	0.92%
2020/10/12	32	21.62	27.1	21.92	22.00	4.9	6,033	0.08%
2020/10/08	1	19.95	8.1	19.94	20.00	-7.1	5,673	-0.13%
2020/10/07	2	19.58	2	19.63	19.75	0	5,705	0.00%
2020/10/06	2	20.03	6	20.02	19.90	-4	5,832	-0.07%
2020/10/05	3	19.55	0	0.00	19.55	3	5,856	0.05%
2020/09/30	3	19.58	5	19.68	19.65	-2	5,996	-0.03%
2020/09/29	2	19.50	14	19.42	19.50	-12	6,006	-0.20%
2020/09/28	29	19.04	6	19.10	19.05	23	5,984	0.38%
2020/09/25	4	18.88	11	18.90	18.95	-7	6,021	-0.12%
2020/09/24	9	19.34	10	19.25	19.10	-1	6,006	-0.02%
2020/09/23	5	20.09	4	20.05	20.00	1	5,953	0.02%
2020/09/22	6.5	20.25	1	20.20	20.20	5.5	5,992	0.09%
2020/09/21	14	20.68	6	20.83	20.65	8	6,179	0.13%
2020/09/18	5	20.82	11	20.87	21.00	-6	6,485	-0.09%
2020/09/17	10	20.75	20	20.96	20.75	-10	6,786	-0.15%
2020/09/16	1	20.40	12	20.50	20.60	-11	7,068	-0.16%
2020/09/15	25	20.52	7	20.74	20.50	18	7,356	0.24%
2020/09/14	20	20.77	4	20.89	20.70	16	7,588	0.21%
2020/09/11	49	21.84	11	21.31	21.40	38	7,495	0.51%
2020/09/10	3	22.87	300	22.70	22.90	-297	7,258	-4.09%	大賣/鉅額交易
2020/09/09	304	22.76	23.1	22.78	22.85	280.9	7,234	3.88%	大買/鉅額交易
2020/09/08	10	22.35	300	22.15	22.15	-290	7,240	-4.01%	大賣/鉅額交易
2020/09/07	302	22.24	3	22.29	22.45	299	7,304	4.09%	大買/鉅額交易
2020/09/04	2	21.63	0	21.75	21.65	2	7,277	0.03%
2020/09/03	8	22.29	4	22.18	22.10	4	7,259	0.06%
2020/09/02	13	22.36	13.1	22.37	22.40	-0.1	7,250	0.00%
2020/09/01	16	21.68	41	21.51	21.70	-25	7,186	-0.35%
2020/08/31	25	21.37	17	21.52	21.25	8	7,149	0.11%
2020/08/28	16	21.37	29.4	21.44	21.25	-13.4	7,154	-0.19%
2020/08/27	35	21.08	6	21.22	21.00	29	7,174	0.40%
2020/08/26	10	21.54	6	21.67	21.45	4	7,160	0.06%
2020/08/25	1	21.55	8	21.57	21.60	-7	7,170	-0.10%
2020/08/24	13	21.33	13	21.42	21.45	0	7,229	0.00%
2020/08/21	10	21.24	43.1	21.11	21.35	-33.1	7,316	-0.45%
2020/08/20	5	20.18	11	20.46	20.55	-6	7,288	-0.08%
2020/08/19	18	21.24	7	21.51	20.85	11	7,141	0.15%
2020/08/18	11	21.43	15	21.46	21.40	-4	7,074	-0.06%
2020/08/17	7	21.26	8	21.25	21.35	-1	7,102	-0.01%
2020/08/14	24	21.69	21.2	21.71	21.60	2.8	7,079	0.04%
2020/08/13	13	21.80	1	21.75	21.80	12	7,062	0.17%
2020/08/12	18	22.15	8	22.36	22.10	10	7,016	0.14%
2020/08/11	40	22.62	54	22.76	22.20	-14	6,987	-0.20%
2020/08/10	28	22.29	33	22.40	22.50	-5	6,916	-0.07%
2020/08/07	30	22.47	8	22.54	22.25	22	6,928	0.32%
2020/08/06	28	22.75	2	22.70	22.70	26	6,895	0.38%
2020/08/05	25	22.85	14	23.14	22.70	11	6,924	0.16%
2020/08/04	11	22.76	13	22.85	22.80	-2	6,921	-0.03%
2020/08/03	16	22.67	0	0.00	22.65	16	6,994	0.23%
2020/07/31	4	23.21	0	0.00	23.25	4	6,990	0.06%
2020/07/30	11	23.30	24.1	23.19	23.65	-13.1	7,009	-0.19%
2020/07/29	21	22.44	16	22.65	22.50	5	7,039	0.07%
2020/07/28	4	21.98	2	22.08	22.00	2	7,185	0.03%
2020/07/27	14	22.99	3	23.25	22.65	11	7,211	0.15%
2020/07/24	7	24.04	1	23.80	23.80	6	7,190	0.08%
2020/07/23	13	24.34	0	0.00	24.25	13	7,201	0.18%
2020/07/22	9	24.42	8	24.60	24.60	1	7,312	0.01%
2020/07/21	5	24.48	5	24.58	24.60	0	7,340	0.00%
2020/07/20	3	24.23	2	24.20	24.55	1	7,341	0.01%
2020/07/17	35	24.74	1	24.70	24.60	34	7,342	0.46%
2020/07/16	3	25.02	0	0.00	25.05	3	7,371	0.04%
2020/07/15	14	24.89	14	25.03	25.05	0	7,408	0.00%
2020/07/14	12.2	25.83	5	25.95	25.80	7.2	7,402	0.10%
2020/07/13	15	26.14	0	0.00	26.00	15	7,330	0.20%
2020/07/10	6	26.98	4	27.04	26.70	2	7,282	0.03%
2020/07/09	7.1	27.30	19	27.20	27.30	-11.9	7,226	-0.17%
2020/07/08	2	26.78	0	0.00	26.80	2	7,106	0.03%
2020/07/07	7	26.85	26	26.90	26.80	-19	7,175	-0.26%
2020/07/06	3	26.77	13	26.87	26.90	-10	7,267	-0.14%
2020/07/03	21	26.65	12	26.60	26.85	9	7,334	0.12%
2020/07/02	17	26.99	5	27.24	26.95	12	7,345	0.16%
2020/07/01	5	27.08	7	27.16	27.10	-2	7,375	-0.03%
2020/06/30	13	26.97	40	26.85	27.10	-27	7,451	-0.36%
2020/06/29	13	25.92	19	26.27	26.35	-6	7,246	-0.08%
2020/06/24	32	25.65	35	25.91	26.05	-3	6,930	-0.04%
2020/06/23	30	25.31	18	25.33	25.40	12	6,650	0.18%
2020/06/22	27	25.91	3	26.22	25.25	24	6,309	0.38%
2020/06/19	59	26.51	0	0.00	26.00	59	6,023	0.98%
2020/06/18	8	26.99	0	0.00	26.95	8	5,733	0.14%
2020/06/17	11	27.24	1	27.25	27.20	10	5,692	0.18%
2020/06/16	2	27.08	2	27.30	27.30	0	5,803	0.00%
2020/06/15	8	27.51	2	27.73	27.15	6	5,907	0.10%
2020/06/12	13	27.36	0	0.00	27.90	13	5,817	0.22%
2020/06/11	16	27.88	3	27.55	27.55	13	5,802	0.22%
2020/06/10	1	27.55	0	0.00	27.65	1	5,761	0.02%
2020/06/09	10	27.85	10	27.84	27.80	0	5,891	0.00%
2020/06/08	3.1	27.40	1	27.40	27.40	2.1	5,930	0.04%
2020/06/05	0.4	27.70	0	0.00	27.70	0.4	5,995	0.01%
2020/06/04	0.7	27.65	3	27.77	27.80	-2.3	6,053	-0.04%
2020/06/03	0.6	27.40	8	27.41	27.40	-7.5	6,053	-0.12%
2020/06/02	3.3	26.84	21	26.73	26.85	-17.7	6,039	-0.29%
2020/06/01	5	26.73	39	26.80	26.70	-34	6,069	-0.56%
2020/05/29	3	27.02	63	27.01	26.85	-60	6,065	-0.99%
2020/05/28	75	27.82	5	27.69	27.45	70	6,074	1.15%
2020/05/26	2	27.23	6	27.20	27.30	-4	6,171	-0.06%
2020/05/25	6	27.00	11	26.96	27.00	-5	6,216	-0.08%
2020/05/22	11	27.05	9	27.37	27.00	2	6,212	0.03%
2020/05/21	16	26.68	8	26.90	26.95	8	6,149	0.13%
2020/05/20	4	26.40	9	26.21	26.85	-5	6,132	-0.08%
2020/05/19	2	25.85	3	25.93	25.80	-1	6,072	-0.02%
2020/05/18	2	25.60	0	0.00	25.40	2	6,049	0.03%
2020/05/15	9	25.92	6	25.69	25.55	3	6,073	0.05%
2020/05/14	6	26.23	7	25.90	25.80	-1	6,044	-0.02%
2020/05/13	6	26.65	2	26.70	26.80	4	5,999	0.07%
2020/05/12	29	26.85	0	0.00	26.80	29	6,009	0.48%
2020/05/11	1	27.45	19	27.44	27.50	-18	5,945	-0.30%
2020/05/08	27	27.02	0	0.00	26.95	27	5,899	0.46%
2020/05/07	4	27.30	3	27.17	27.35	1	5,826	0.02%
2020/05/06	0	0.00	6	27.05	27.05	-6	5,794	-0.10%
2020/05/05	8	27.40	3	27.35	27.40	5	5,752	0.09%
2020/05/04	8	27.04	24	27.29	27.50	-16	5,677	-0.28%
2020/04/30	0	0.00	16	26.74	26.65	-16	5,504	-0.29%
2020/04/29	1	26.30	0	0.00	26.30	1	5,449	0.02%
2020/04/28	10	26.48	2	26.40	26.30	8	5,407	0.15%
2020/04/27	0	0.00	5	25.88	26.40	-5	5,454	-0.09%
2020/04/24	6	25.18	9	25.27	25.40	-3	5,347	-0.06%
2020/04/23	1	25.35	2	25.45	25.20	-1	5,316	-0.02%
2020/04/22	3	24.83	19	24.90	25.50	-16	5,315	-0.30%
2020/04/21	16	25.87	22	25.48	25.55	-6	5,316	-0.11%
2020/04/20	13	26.12	7	26.01	26.25	6	5,288	0.11%
2020/04/17	17	25.73	13	25.89	25.50	4	5,337	0.07%
2020/04/16	16	25.73	4	25.75	25.70	12	5,325	0.23%
2020/04/15	9.1	26.05	4	26.08	26.15	5.1	5,295	0.10%
2020/04/14	0	0.00	2	25.50	25.55	-2	5,247	-0.04%
2020/04/13	4	25.45	1	25.25	25.25	3	5,238	0.06%
2020/04/10	67	25.58	5	25.46	25.40	62	5,271	1.18%
2020/04/09	11	24.90	7	24.97	25.40	4	5,270	0.08%
2020/04/08	16	23.98	18	24.21	24.80	-2	5,172	-0.04%
2020/04/07	3	24.17	3	24.47	24.10	0	5,091	0.00%
2020/04/06	29	24.21	26	24.24	24.30	3	5,104	0.06%
2020/04/01	31	25.47	2	25.10	25.00	29	5,046	0.57%
2020/03/31	1	26.55	0	0.00	26.90	1	5,005	0.02%
2020/03/27	0	0.00	1	26.90	26.70	-1	5,279	-0.02%
2020/03/26	25	27.03	2	26.95	27.10	23	5,517	0.42%
2020/03/25	6	27.30	20	27.75	27.20	-14	5,748	-0.24%
2020/03/24	20	26.80	1	26.50	26.70	19	5,833	0.33%
2020/03/23	2	24.80	3	25.07	25.30	-1	5,947	-0.02%
2020/03/20	4	25.23	9	25.23	25.65	-5	6,001	-0.08%
2020/03/19	7	24.89	129	24.84	24.20	-122	5,993	-2.04%	大賣/鉅額交易
2020/03/18	0	0.00	6	27.15	26.85	-6	6,004	-0.10%
2020/03/17	3	27.02	2	27.40	27.45	1	5,971	0.02%
2020/03/16	2	28.45	2	28.50	28.05	0	5,917	0.00%
2020/03/13	25	28.02	85	27.26	28.40	-60	5,943	-1.01%
2020/03/12	1	30.00	2	29.95	30.00	-1	5,803	-0.02%
2020/03/11	3	30.75	4	30.58	30.35	-1	5,777	-0.02%
2020/03/10	14	29.87	3	29.65	30.05	11	5,682	0.19%
2020/03/09	1	29.65	1	29.80	29.90	0	5,685	0.00%
2020/03/06	15	29.96	3	30.05	30.00	12	5,825	0.21%
2020/03/05	6	30.78	5	30.70	30.75	1	5,798	0.02%
2020/03/04	1	30.75	0	0.00	31.00	1	5,778	0.02%
2020/03/03	6	31.38	5	31.28	31.00	1	5,757	0.02%
2020/03/02	31	31.11	0	0.00	31.40	31	5,709	0.54%
2020/02/27	7	31.50	3	31.15	30.90	4	5,635	0.07%
2020/02/26	2	31.75	8	31.71	31.65	-6	5,528	-0.11%
2020/02/25	2	30.75	7	31.18	31.30	-5	5,461	-0.09%
2020/02/24	4	31.26	0	0.00	31.20	4	5,476	0.07%
2020/02/21	1	31.35	2	31.40	31.40	-1	5,495	-0.02%
2020/02/20	0	0.00	2	31.05	30.95	-2	5,467	-0.04%
2020/02/19	1	31.05	0	0.00	31.10	1	5,482	0.02%
2020/02/18	4	30.95	16	31.02	30.90	-12	5,541	-0.22%
2020/02/17	2	30.60	5	30.53	30.60	-3	5,648	-0.05%
2020/02/14	2	30.50	0	0.00	30.45	2	5,730	0.03%
2020/02/13	2	30.35	0	0.00	30.15	2	5,722	0.03%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/11	1	29.55	2	29.60	29.60	-1	5,690	-0.02%
2020/02/10	3	29.05	1	29.20	29.15	2	5,679	0.04%
2020/02/07	2	29.25	6	29.30	29.25	-4	5,679	-0.07%
2020/02/06	5	29.41	4	29.54	29.55	1	5,693	0.02%
2020/02/05	12	29.15	0	0.00	29.10	12	5,720	0.21%
2020/02/04	1	29.45	1	29.40	29.40	0	5,706	0.00%
2020/02/03	4	29.38	0.7	29.50	29.35	3.3	5,708	0.06%
2020/01/31	2	29.98	2	30.00	30.20	0	5,755	0.00%
2020/01/30	4	29.71	11	29.70	29.80	-7	5,888	-0.12%
2020/01/20	4	31.18	16	31.21	31.10	-12	5,774	-0.21%
2020/01/17	11	31.38	1.2	31.45	31.45	9.8	5,772	0.17%
2020/01/16	1	31.55	0	0.00	31.55	1	5,771	0.02%
2020/01/15	19	31.72	2	31.63	31.65	17	5,814	0.29%
2020/01/14	11	31.84	10	31.78	31.95	1	5,804	0.02%
2020/01/13	18	31.88	49	31.90	31.95	-31	5,823	-0.53%
2020/01/10	7	31.11	2	30.95	31.25	5	5,934	0.08%
2020/01/09	3	30.70	3	30.75	30.60	0	5,892	0.00%
2020/01/08	20	30.79	3	30.70	30.50	17	5,899	0.29%
2020/01/07	8	31.31	0	0.00	31.25	8	5,859	0.14%
2020/01/06	17	31.29	3	31.50	31.20	14	5,879	0.24%
2020/01/03	49	31.68	3	31.50	31.40	46	5,842	0.79%
2020/01/02	16	32.13	15	32.23	32.10	1	5,790	0.02%
2019/12/31	16	32.09	0	0.00	32.05	16	5,811	0.28%
2019/12/30	26	32.36	1	32.30	32.30	25	5,817	0.43%
2019/12/27	8	31.92	0	0.00	31.85	8	5,766	0.14%
2019/12/26	33	32.00	52	31.86	31.80	-19	5,815	-0.33%
2019/12/25	9	32.34	1	32.65	32.30	8	5,873	0.14%
2019/12/24	41	32.10	10	32.42	32.60	31	5,872	0.53%
2019/12/23	14	32.13	10	32.44	32.55	4	5,758	0.07%
2019/12/20	5	31.75	9	31.95	31.75	-4	5,649	-0.07%
2019/12/19	3	31.23	3	31.60	31.55	0	5,448	0.00%
2019/12/18	10	31.31	17	31.34	31.40	-7	5,345	-0.13%
2019/12/17	12	30.61	2	30.70	30.70	10	5,184	0.19%
2019/12/16	40	30.86	29	30.83	30.85	11	5,103	0.22%
2019/12/13	18	29.93	63	30.20	30.45	-45	4,980	-0.90%
2019/12/12	11	29.47	6	29.41	29.55	5	4,829	0.10%
2019/12/11	8	28.98	4	29.29	29.25	4	4,899	0.08%
2019/12/10	32	29.70	1	29.35	29.30	31	4,850	0.64%
2019/12/09	12	30.88	2	30.75	30.75	10	4,738	0.21%
2019/12/06	17	30.54	47	30.49	30.70	-30	4,670	-0.64%
2019/12/05	1	29.75	3	29.88	29.80	-2	4,555	-0.04%
2019/12/04	20	29.72	11	29.32	29.75	9	4,502	0.20%
2019/12/03	83	29.76	6	29.66	29.90	77	4,430	1.74%
2019/12/02	3	28.25	28.2	28.31	28.35	-25.2	4,264	-0.59%
2019/11/29	6	29.35	3	29.33	29.10	3	4,235	0.07%
2019/11/28	2	29.53	0	0.00	29.55	2	4,244	0.05%
2019/11/27	18	29.67	0	0.00	29.50	18	4,243	0.42%
2019/11/25	7	29.69	0	0.00	29.60	7	4,188	0.17%
2019/11/21	6	30.23	0	0.00	29.85	6	4,313	0.14%
2019/11/20	1	30.35	6	30.46	30.40	-5	4,381	-0.11%
2019/11/19	0	0.00	1	30.25	30.25	-1	4,450	-0.02%
2019/11/18	0	0.00	1	29.55	29.75	-1	4,483	-0.02%
2019/11/15	13	28.99	6	29.28	29.50	7	4,528	0.15%
2019/11/14	21	29.82	0	0.00	29.50	21	4,530	0.46%
2019/11/13	43	31.55	10	31.06	30.85	33	4,419	0.75%
2019/11/12	4.1	32.51	0	0.00	32.40	4.1	4,372	0.09%
2019/11/11	0.1	32.70	5	32.85	32.70	-4.9	4,496	-0.11%
2019/11/08	0.1	32.80	0	0.00	32.95	0.1	4,607	0.00%
2019/11/07	0.1	32.70	0	0.00	32.75	0.1	4,657	0.00%
2019/11/06	0	0.00	1	32.75	32.75	-1	4,686	-0.02%
2019/11/05	0	0.00	10	32.95	32.90	-10	4,697	-0.21%
2019/11/04	15	32.67	0	0.00	32.55	15	4,700	0.32%
2019/11/01	2.2	33.09	1	32.95	33.00	1.2	4,678	0.03%
2019/10/31	3.2	32.95	6	32.90	32.90	-2.9	4,690	-0.06%
2019/10/30	6	32.56	14	32.63	32.50	-8	4,689	-0.17%
2019/10/29	49	33.32	19	33.64	33.25	30	4,613	0.65%
2019/10/28	3.2	33.60	14.1	33.64	33.60	-10.9	4,485	-0.24%
2019/10/25	4	33.74	8	33.84	33.50	-4	4,542	-0.09%
2019/10/24	4.1	33.80	0	0.00	33.85	4.1	4,536	0.09%
2019/10/23	11	33.90	10	33.85	33.90	1	4,556	0.02%
2019/10/22	11	33.44	5	33.50	33.30	6	4,585	0.13%
2019/10/21	6	33.70	4	33.80	33.60	2	4,619	0.04%
2019/10/18	20	32.96	7	33.54	33.15	13	4,716	0.28%
2019/10/17	1.2	33.95	2	33.95	33.95	-0.8	4,541	-0.02%
2019/10/15	8	34.13	13	33.98	33.85	-5	4,557	-0.11%
2019/10/14	0	0.00	3	33.80	34.00	-3	4,540	-0.07%
2019/10/09	0	0.00	2	33.50	33.20	-2	4,487	-0.04%
2019/10/08	13	33.65	9	33.67	33.80	4	4,454	0.09%
2019/10/07	21	33.15	7	33.23	33.30	14	4,426	0.32%
2019/10/04	2	32.43	3	32.65	32.50	-1	4,375	-0.02%
2019/10/03	1	32.95	0	0.00	32.95	1	4,342	0.02%
2019/10/02	11	33.18	7	33.41	33.20	4	4,308	0.09%
2019/10/01	6	33.48	1	33.40	33.10	5	4,232	0.12%
2019/09/27	5	35.05	0	0.00	34.75	5	4,071	0.12%
2019/09/26	13	35.39	19	35.98	35.25	-6	3,985	-0.15%
2019/09/25	19	36.72	5	36.61	36.00	14	3,866	0.36%
2019/09/24	10	38.08	0	0.00	38.05	10	3,689	0.27%
2019/09/23	2	38.45	1	38.95	38.35	1	3,681	0.03%
2019/09/20	0	0.00	8	39.03	39.00	-8	3,704	-0.22%
2019/09/19	9	39.13	7	39.45	39.05	2	3,685	0.05%
2019/09/18	0	0.00	2	39.70	39.40	-2	3,794	-0.05%
2019/09/17	16	39.78	2	39.70	39.50	14	3,932	0.36%
2019/09/16	11	39.74	6	40.04	39.95	5	4,111	0.12%
2019/09/12	2	38.90	0	0.00	38.80	2	4,061	0.05%
2019/09/10	5	38.70	0	0.00	38.50	5	4,256	0.12%
2019/09/06	2.6	38.91	0.2	38.85	38.80	2.3	4,413	0.05%
2019/09/05	1	38.95	10	38.90	38.75	-9	4,448	-0.20%
2019/09/04	5	39.48	1	39.25	39.25	4	4,457	0.09%
2019/09/03	14	39.26	6	39.31	39.40	8	4,526	0.18%
2019/09/02	3	38.63	7	38.76	38.75	-4	4,470	-0.09%
2019/08/30	0	0.00	3	38.25	38.10	-3	4,421	-0.07%
2019/08/28	2	38.13	1	38.15	38.10	1	4,423	0.02%
2019/08/27	8	38.26	6	38.33	38.10	2	4,431	0.05%
2019/08/26	4	38.90	6	38.35	38.80	-2	4,379	-0.05%
2019/08/23	10	38.40	5	38.18	38.15	5	4,287	0.12%
2019/08/22	14.6	39.53	7	39.23	39.20	7.6	4,191	0.18%
2019/08/21	10	40.50	0	0.00	40.50	10	4,089	0.24%
2019/08/20	0	0.00	10	40.60	40.50	-10	4,042	-0.25%
2019/08/15	7	42.14	0	0.00	42.05	7	4,154	0.17%
2019/08/14	0	0.00	5	42.52	42.50	-5	4,120	-0.12%
2019/08/12	0	0.00	22	45.71	45.70	-22	3,959	-0.56%
2019/08/02	0	0.00	1	45.80	45.90	-1	4,040	-0.02%
2019/07/30	2	46.35	10	46.25	46.00	-8	4,175	-0.19%
2019/07/29	0	0.00	2	46.33	46.50	-2	4,351	-0.05%
2019/07/26	2	46.00	2	46.00	46.00	0	4,307	0.00%
2019/07/25	10	45.60	0	0.00	45.70	10	4,338	0.23%
2019/07/23	1	46.75	0	0.00	46.80	1	4,290	0.02%
2019/07/22	1	47.00	11.4	46.94	46.80	-10.4	4,266	-0.24%
2019/07/19	21	46.22	0	0.00	46.30	21	4,152	0.51%
2019/07/18	0	0.00	1	46.00	45.85	-1	4,170	-0.02%
2019/07/17	2	45.83	2	45.85	45.75	0	4,206	0.00%
2019/07/16	1	45.55	0	0.00	45.55	1	4,203	0.02%
2019/07/15	1	45.20	10	45.22	45.25	-9	4,246	-0.21%
2019/07/12	0	0.00	0.1	45.15	45.15	-0.1	4,357	0.00%
2019/07/11	0	0.00	2	45.15	45.15	-2	4,536	-0.04%
2019/07/05	0	0.00	2	45.15	45.10	-2	4,909	-0.04%
2019/07/04	0	0.00	9	45.03	45.05	-9	4,961	-0.18%
2019/07/03	3	45.20	11	45.20	45.20	-8	5,084	-0.16%
2019/07/02	1	45.40	10	45.45	45.45	-9	5,195	-0.17%
2019/07/01	1	45.30	0	0.00	45.50	1	5,207	0.02%
2019/06/28	1	45.35	13	45.57	45.30	-12	5,252	-0.23%
2019/06/27	0	0.00	22	45.86	45.95	-22	5,257	-0.42%
2019/06/25	0	0.00	5.5	46.40	46.75	-5.5	5,301	-0.10%
2019/06/24	0	0.00	1	46.40	46.50	-1	5,417	-0.02%
2019/06/21	15	46.22	7	46.13	46.40	8	5,328	0.15%
2019/06/20	1	45.75	0	0.00	45.80	1	5,183	0.02%
2019/06/19	10	45.86	11	46.11	45.80	-1	5,252	-0.02%
2019/06/17	3	45.83	0	0.00	45.85	3	5,770	0.05%
2019/06/14	2	45.40	4	45.39	45.50	-2	5,918	-0.03%
2019/06/13	8	44.97	2	45.15	45.15	6	5,961	0.10%
2019/06/12	0	0.00	1	45.20	44.90	-1	6,029	-0.02%
2019/06/11	16	44.91	7	44.92	45.00	9	6,142	0.15%
2019/06/05	0	0.00	2	44.00	44.00	-2	6,099	-0.03%
2019/05/30	0	0.00	8	44.05	44.00	-8	6,275	-0.13%
2019/05/29	0	0.00	3	44.30	44.15	-3	6,355	-0.05%
2019/05/28	0	0.00	1	44.10	44.10	-1	6,361	-0.02%
2019/05/24	1	43.90	1	43.90	43.80	0	6,473	0.00%
2019/05/23	17	44.86	23.5	44.73	44.05	-6.5	6,541	-0.10%
2019/05/20	1	44.80	0	0.00	43.95	1	6,497	0.02%
2019/05/15	0.2	43.80	1	43.95	43.90	-0.8	6,684	-0.01%
2019/05/14	6	43.19	0	0.00	43.80	6	6,884	0.09%
2019/05/13	1	43.65	2	43.55	43.70	-1	7,035	-0.01%
2019/05/10	2	43.75	6	43.86	43.85	-4	7,139	-0.06%
2019/05/09	3.2	43.81	1	43.90	43.85	2.2	7,167	0.03%
2019/05/08	3	44.07	1	44.50	43.90	2	7,191	0.03%
2019/05/07	2	44.30	11	44.25	44.25	-9	7,231	-0.12%
2019/05/06	37	44.54	3	44.58	44.40	34	7,482	0.45%
2019/05/03	4	44.06	5	44.04	44.00	-1	7,359	-0.01%
2019/05/02	4	44.00	1	44.35	43.80	3	7,425	0.04%
2019/04/29	0	0.00	1	43.70	43.85	-1	7,515	-0.01%
2019/04/26	1	44.00	0	0.00	43.70	1	7,565	0.01%
2019/04/25	0	0.00	3	44.02	43.90	-3	7,661	-0.04%
2019/04/24	2	43.75	1	43.90	43.85	1	7,751	0.01%
2019/04/23	0	0.00	1	43.85	43.80	-1	7,892	-0.01%
2019/04/22	3	43.73	5	43.88	43.75	-2	7,954	-0.03%
2019/04/19	5	43.66	1	43.90	43.70	4	8,131	0.05%
2019/04/18	6	43.66	4	43.80	43.70	2	8,276	0.02%
2019/04/17	7.5	43.60	9	43.82	43.95	-1.5	8,424	-0.02%
2019/04/16	1	43.45	1	43.75	43.70	0	8,758	0.00%
2019/04/15	3	43.77	0	0.00	43.60	3	8,982	0.03%
2019/04/12	2.2	43.73	4	43.95	44.00	-1.8	9,087	-0.02%
2019/04/11	3	43.93	4	43.95	44.00	-1	9,154	-0.01%
2019/04/10	7	44.20	0	0.00	44.15	7	9,091	0.08%
2019/04/09	0	0.00	3	44.50	44.20	-3	9,093	-0.03%
2019/04/08	2.2	45.01	2	45.45	44.80	0.2	9,010	0.00%
2019/04/03	0.1	45.60	0	0.00	45.70	0.1	8,951	0.00%
2019/04/02	0	0.00	3	45.55	45.55	-3	9,222	-0.03%
2019/04/01	3	45.57	0	0.00	45.10	3	9,445	0.03%
2019/03/28	1.1	45.00	3	45.30	44.95	-1.9	9,955	-0.02%
2019/03/27	8	46.23	12	46.47	45.55	-4	9,886	-0.04%
2019/03/26	14	46.11	5	45.89	45.55	9	9,681	0.09%
2019/03/25	12	45.71	6	45.75	45.95	6	9,644	0.06%
2019/03/22	29.5	46.28	17	46.22	46.15	12.5	9,617	0.13%
2019/03/21	8.1	47.36	5	47.46	46.80	3.1	9,505	0.03%
2019/03/20	12	46.42	10	46.71	47.25	2	9,335	0.02%
2019/03/19	6	45.09	4	45.14	45.30	2	8,875	0.02%
2019/03/18	2.8	44.22	2	44.15	44.65	0.8	8,758	0.01%
2019/03/15	0	0.00	1	43.90	43.90	-1	8,722	-0.01%
2019/03/14	3.1	42.96	1	43.40	43.40	2.1	8,673	0.02%
2019/03/13	1	43.35	0	0.00	43.15	1	8,653	0.01%
2019/03/12	12	43.77	0	0.00	43.50	12	8,700	0.14%
2019/03/11	0.1	43.70	0	0.00	43.70	0.1	8,757	0.00%
2019/03/07	0.1	43.50	0	0.00	43.50	0.1	9,100	0.00%
2019/03/06	0	0.00	6	43.95	43.85	-6	9,303	-0.06%
2019/03/05	7	44.51	4	44.30	44.10	3	9,506	0.03%
2019/03/04	4	44.58	3	44.45	44.70	1	9,893	0.01%
2019/02/27	0	0.00	4	44.00	44.00	-4	10,492	-0.04%
2019/02/25	5	43.98	0	0.00	43.85	5	10,606	0.05%
2019/02/22	3	43.58	3	43.55	43.60	0	10,647	0.00%
2019/02/21	1	43.65	0	0.00	43.80	1	10,561	0.01%
2019/02/20	9	43.86	2	43.55	44.05	7	10,551	0.07%
2019/02/19	1	43.80	6	43.94	43.85	-5	10,492	-0.05%
2019/02/18	1	43.80	1.8	43.78	43.75	-0.8	10,555	-0.01%
2019/02/15	3	44.20	0	0.00	44.00	3	10,721	0.03%
2019/02/14	4	44.84	0	0.00	44.55	4	10,780	0.04%
2019/02/13	3	45.70	7	45.24	45.65	-4	10,803	-0.04%
2019/02/12	3	44.83	4	45.21	45.55	-1	10,689	-0.01%
2019/02/11	1.1	43.90	6	43.85	43.95	-4.9	10,492	-0.05%
2019/01/29	1.6	43.66	0	0.00	43.65	1.6	10,456	0.02%
2019/01/28	3	43.88	1	44.20	43.85	2	10,508	0.02%
2019/01/25	7	43.93	15	44.28	43.85	-8	10,632	-0.08%
2019/01/24	7	45.71	1.2	45.50	45.50	5.8	10,507	0.06%
2019/01/23	1	45.20	0	0.00	45.40	1	10,602	0.01%
2019/01/22	6	46.08	0	0.00	45.70	6	10,682	0.06%
2019/01/21	0.2	46.60	0	0.00	46.65	0.2	10,850	0.00%
2019/01/17	2	46.23	0	0.00	46.10	2	11,343	0.02%
2019/01/16	6	46.83	7	47.40	46.80	-1	11,832	-0.01%
2019/01/15	5	47.74	4	47.79	48.00	1	11,916	0.01%
2019/01/11	0	0.00	2	47.18	47.55	-2	12,817	-0.02%
2019/01/10	2	47.28	6	47.05	46.75	-4	13,226	-0.03%
2019/01/09	5	46.80	5	46.74	47.20	0	13,256	0.00%
2019/01/08	24	46.41	18	46.66	46.80	6	13,112	0.05%
2019/01/07	11	44.74	6	44.52	45.00	5	12,778	0.04%
2019/01/04	3	43.82	2	43.63	43.80	1	12,633	0.01%
2019/01/03	3	43.12	1	42.80	43.30	2	12,793	0.02%
2018/12/28	0.1	42.00	0	0.00	42.05	0.1	13,152	0.00%
2018/12/27	0	0.00	18	42.13	42.05	-18	13,354	-0.13%
2018/12/26	4	41.78	1	41.65	42.00	3	13,706	0.02%
2018/12/25	12	41.31	3	41.38	41.85	9	14,400	0.06%
2018/12/24	7	42.76	6	43.26	42.00	1	14,374	0.01%
2018/12/22	16	43.78	14	43.98	43.35	2	14,453	0.01%
2018/12/21	28	43.29	13	43.37	42.85	15	14,682	0.10%
2018/12/18	5	41.90	0	0.00	42.00	5	15,294	0.03%
2018/12/17	2	42.10	9	41.86	42.00	-7	16,118	-0.04%
2018/12/14	0	0.00	1	42.30	42.30	-1	16,742	-0.01%
2018/12/07	1	41.80	0	0.00	42.00	1	17,289	0.01%
2018/12/06	0.1	42.00	11	42.00	42.00	-10.9	17,399	-0.06%
2018/12/05	3	42.45	0	0.00	42.35	3	17,502	0.02%
2018/12/04	2	43.43	2	43.75	43.05	0	17,561	0.00%
2018/12/03	3.6	43.36	0	0.00	43.50	3.6	17,574	0.02%
2018/11/30	4	43.23	8	43.44	42.70	-4	17,586	-0.02%
2018/11/29	6	43.48	13	43.63	42.85	-7	17,471	-0.04%
2018/11/28	1	41.15	11	41.86	42.00	-10	17,670	-0.06%
2018/11/27	3	40.87	32	41.43	42.05	-29	17,497	-0.17%
2018/11/26	14	42.29	22	41.50	43.00	-8	17,106	-0.05%
2018/11/23	1	42.90	0	0.00	42.95	1	16,518	0.01%
2018/11/22	4	43.08	8	42.76	42.80	-4	16,619	-0.02%
2018/11/21	9	43.46	0	0.00	43.55	9	16,659	0.05%
2018/11/15	5	44.76	5	45.01	44.85	0	17,387	0.00%
2018/11/14	0.1	45.10	7	45.86	45.10	-6.9	17,459	-0.04%
2018/11/13	28.1	43.39	18	43.02	45.45	10.1	17,434	0.06%
2018/11/12	15	45.03	1	43.25	43.95	14	17,616	0.08%
2018/11/09	43	45.96	14	45.99	45.80	29	17,949	0.16%
2018/11/08	0.2	45.35	0	0.00	45.50	0.2	18,561	0.00%
2018/11/07	1	45.15	3	45.00	45.00	-2	18,827	-0.01%
2018/11/05	0	0.00	4	45.79	45.50	-4	19,218	-0.02%
2018/11/02	4	46.39	14	45.99	45.35	-10	19,466	-0.05%
2018/11/01	7	44.74	16	44.45	44.90	-9	19,434	-0.05%
2018/10/31	7	43.79	13	43.85	43.40	-6	19,750	-0.03%
2018/10/30	14	43.15	24	43.15	43.15	-10	19,967	-0.05%
2018/10/29	24	44.08	14	44.18	43.25	10	19,877	0.05%
2018/10/26	40	43.98	40	43.77	43.30	0	19,683	0.00%
2018/10/25	5	43.59	9.4	44.06	43.20	-4.4	19,475	-0.02%
2018/10/24	40	48.44	24	48.51	46.95	16	19,131	0.08%
2018/10/23	8	50.74	12	50.93	50.90	-4	18,589	-0.02%
2018/10/22	52.1	51.92	40	51.85	51.30	12.1	18,459	0.07%
2018/10/19	59	49.07	68.4	50.32	51.30	-9.4	18,041	-0.05%
2018/10/18	10.5	47.27	70	46.98	48.60	-59.5	17,362	-0.34%
2018/10/17	18.5	47.72	6	46.77	46.00	12.5	16,799	0.07%
2018/10/16	3	47.53	3	47.85	47.80	0	16,704	0.00%
2018/10/15	6	48.25	2	47.93	47.30	4	16,678	0.02%
2018/10/12	9	46.92	8	46.86	47.05	1	16,635	0.01%
2018/10/11	9	46.25	6	46.71	45.25	3	16,853	0.02%
2018/10/09	7	49.22	12	48.35	50.20	-5	16,566	-0.03%
2018/10/08	10	49.60	14	49.83	49.00	-4	16,293	-0.02%
2018/10/05	22	50.07	24	49.88	50.60	-2	16,074	-0.01%
2018/10/04	17	50.78	16	50.61	51.30	1	15,838	0.01%
2018/10/03	38	52.01	20	51.01	49.00	18	15,498	0.12%
2018/10/01	12	52.39	12	52.52	53.10	0	14,804	0.00%
2018/09/28	37	53.66	41	53.77	53.50	-4	14,574	-0.03%
2018/09/27	28.2	52.90	34	52.66	54.80	-5.8	14,303	-0.04%
2018/09/26	1	51.30	1	51.70	52.00	0	14,006	0.00%
2018/09/25	31	53.82	20	54.54	54.00	11	13,820	0.08%
2018/09/21	16	52.57	18	52.69	53.20	-2	13,491	-0.01%
2018/09/20	43	50.96	62	51.20	52.50	-19	13,152	-0.14%
2018/09/19	16	48.97	22	49.12	50.30	-6	12,459	-0.05%
2018/09/18	11	45.75	30	45.60	46.60	-19	11,924	-0.16%
2018/09/17	12	44.88	9	45.05	44.80	3	11,743	0.03%
2018/09/14	2	44.25	0	0.00	44.15	2	11,835	0.02%
2018/09/13	18	44.70	17	44.48	44.50	1	11,874	0.01%
2018/09/12	24	44.96	13	44.95	44.40	11	11,834	0.09%
2018/09/11	5	43.25	0	0.00	43.75	5	11,729	0.04%
2018/09/10	2	42.70	0	0.00	42.15	2	11,960	0.02%
2018/09/07	1	43.75	1	43.20	43.00	0	12,155	0.00%
2018/09/05	2	43.45	18	43.26	43.60	-16	12,709	-0.13%
2018/09/04	0	0.00	2	43.30	43.25	-2	12,711	-0.02%
2018/09/03	10	43.85	5	44.21	43.00	5	12,843	0.04%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	1	46.45	11	46.52	46.40	-10	12,881	-0.08%
2018/08/29	2	46.60	3	46.68	46.40	-1	13,091	-0.01%
2018/08/28	8	46.68	27	46.89	47.00	-19	13,420	-0.14%
2018/08/27	0	0.00	33	45.57	45.50	-33	14,187	-0.23%
2018/08/24	3	45.53	5	45.60	45.50	-2	14,879	-0.01%
2018/08/23	16	48.93	5	49.13	49.10	11	14,732	0.07%
2018/08/22	17	49.55	3	49.37	49.00	14	14,544	0.10%
2018/08/21	7	48.06	15	47.92	47.85	-8	14,216	-0.06%
2018/08/20	3	47.75	3	47.97	48.35	0	14,206	0.00%
2018/08/17	7	48.49	25	48.27	47.70	-18	14,116	-0.13%
2018/08/16	26	47.94	32.2	47.82	47.55	-6.2	14,007	-0.04%
2018/08/15	34	48.24	29	48.27	48.65	5	13,820	0.04%
2018/08/14	45	46.43	32.5	46.90	48.60	12.5	13,596	0.09%
2018/08/13	20	44.29	8	44.11	44.20	12	12,965	0.09%
2018/08/10	24	44.18	33	44.20	44.45	-9	12,769	-0.07%
2018/08/09	13	42.97	11.6	42.93	43.05	1.4	12,528	0.01%
2018/08/08	64	43.77	16	44.07	42.30	48	12,499	0.38%
2018/08/07	6	42.62	6	42.55	42.55	0	12,519	0.00%
2018/08/06	19	41.30	28	41.70	43.20	-9	12,948	-0.07%
2018/08/03	7	40.06	16	40.01	39.90	-9	12,645	-0.07%
2018/08/02	3	38.85	3	38.60	38.45	0	12,563	0.00%
2018/08/01	0	0.00	1	38.50	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	2	38.65	38.35	-2	12,712	-0.02%
2018/07/27	0	0.00	1	38.20	38.20	-1	13,018	-0.01%
2018/07/26	0	0.00	4	38.58	38.60	-4	13,125	-0.03%
2018/07/25	0	0.00	1	38.25	38.05	-1	13,286	-0.01%
2018/07/24	0	0.00	1	37.15	37.30	-1	13,648	-0.01%
2018/07/23	9	36.32	12	36.57	36.60	-3	13,824	-0.02%
2018/07/20	3	37.07	2	37.00	37.00	1	14,122	0.01%
2018/07/19	2	38.95	3	38.40	38.40	-1	14,329	-0.01%
2018/07/18	1	38.55	2	38.83	39.05	-1	14,832	-0.01%
2018/07/17	4	38.59	7	38.80	38.75	-3	15,220	-0.02%
2018/07/16	0	0.00	3	36.72	37.25	-3	15,097	-0.02%
2018/07/13	2	37.05	1	37.10	36.70	1	15,513	0.01%
2018/07/11	1	36.60	0	0.00	36.60	1	15,762	0.01%
2018/07/09	0	0.00	3	37.00	36.95	-3	15,965	-0.02%
2018/07/06	0	0.00	10	36.30	36.05	-10	16,078	-0.06%
2018/07/05	3	36.33	8	36.24	36.05	-5	16,341	-0.03%
2018/07/04	0	0.00	2.5	37.26	37.10	-2.5	16,748	-0.01%
2018/07/03	4	35.73	0	0.00	35.75	4	17,135	0.02%
2018/06/29	0	0.00	1	36.25	36.25	-1	17,751	-0.01%
2018/06/28	0	0.00	1	36.30	36.15	-1	18,103	-0.01%
2018/06/27	2	37.03	7	37.15	37.10	-5	18,199	-0.03%
2018/06/26	8	36.30	4	35.95	36.65	4	18,140	0.02%
2018/06/25	21	37.04	18	36.97	36.50	3	18,113	0.02%
2018/06/22	6	37.70	3	37.73	37.60	3	18,084	0.02%
2018/06/21	2	38.88	33	38.81	38.80	-31	18,300	-0.17%
2018/06/20	10	39.43	9	38.72	38.60	1	18,450	0.01%
2018/06/19	14	40.18	23	40.61	39.75	-9	18,457	-0.05%
2018/06/15	2	39.80	12	39.68	40.00	-10	18,233	-0.05%
2018/06/14	56.2	40.16	12	39.21	38.20	44.2	17,948	0.25%
2018/06/13	16	38.57	25	38.31	38.90	-9	17,594	-0.05%
2018/06/12	4	37.38	16	37.31	37.65	-12	17,398	-0.07%
2018/06/11	17	37.12	13	37.03	36.85	4	17,491	0.02%
2018/06/08	32	38.67	7	38.79	37.95	25	17,661	0.14%
2018/06/07	4	38.50	2	38.05	37.85	2	17,384	0.01%
2018/06/06	14.2	38.09	13	38.03	38.00	1.2	17,431	0.01%
2018/06/05	19	37.77	31	37.50	37.50	-12	17,499	-0.07%
2018/06/04	58	37.26	40.9	37.93	37.60	17.1	17,321	0.10%
2018/06/01	4.8	34.75	35	34.83	35.70	-30.2	16,652	-0.18%
2018/05/30	2	32.20	0	0.00	32.30	2	16,880	0.01%
2018/05/29	0	0.00	6	32.70	32.75	-6	17,850	-0.03%
2018/05/28	8.3	32.04	4	31.90	31.90	4.3	18,877	0.02%
2018/05/25	1	32.35	0	0.00	32.10	1	18,965	0.01%
2018/05/23	3	32.62	5.1	32.40	32.55	-2.1	19,353	-0.01%
2018/05/22	7.2	33.13	26	32.69	32.60	-18.8	19,394	-0.10%
2018/05/21	4	33.63	1.2	33.61	33.50	2.8	19,442	0.01%
2018/05/18	3	33.87	3	34.08	33.60	0	19,370	0.00%
2018/05/17	12	33.99	5	34.30	33.85	7	19,265	0.04%
2018/05/16	6.1	34.00	2	33.93	33.80	4.1	19,165	0.02%
2018/05/15	11	34.28	13	34.43	34.00	-2	19,094	-0.01%
2018/05/14	71	33.94	14	33.69	33.35	57	18,926	0.30%
2018/05/11	4.3	34.09	28	34.45	34.80	-23.8	18,371	-0.13%
2018/05/10	6	34.09	18	34.37	34.10	-12	18,209	-0.07%
2018/05/09	19	33.86	14	33.88	33.90	5	18,001	0.03%
2018/05/08	3	33.00	4	33.26	33.50	-1	17,997	-0.01%
2018/05/07	24	33.05	3	33.00	33.25	21	17,972	0.12%
2018/05/04	5	31.98	5	31.85	32.25	0	17,775	0.00%
2018/05/03	0	0.00	1	33.15	32.75	-1	17,692	-0.01%
2018/05/02	3	33.30	7	33.71	33.80	-4	17,796	-0.02%
2018/04/30	14	33.76	18	34.13	34.00	-4	17,715	-0.02%
2018/04/27	17	32.18	5	32.46	32.80	12	17,368	0.07%
2018/04/26	10	32.00	18	31.39	31.75	-8	17,300	-0.05%
2018/04/25	14	31.76	17	32.22	32.40	-3	17,058	-0.02%
2018/04/24	32	31.83	28	33.43	31.35	4	16,798	0.02%
2018/04/23	30	34.44	45	34.42	34.75	-15	16,371	-0.09%
2018/04/20	12	33.01	15	32.85	32.70	-3	15,968	-0.02%
2018/04/19	7	32.93	8	33.24	33.20	-1	15,831	-0.01%
2018/04/18	3	30.45	14	30.53	30.85	-11	15,481	-0.07%
2018/04/17	19	29.90	2.1	30.40	30.05	16.9	15,607	0.11%
2018/04/16	34	30.69	25	30.61	30.40	9	15,837	0.06%
2018/04/13	12	31.47	12	31.76	31.35	0	16,144	0.00%
2018/04/12	10	31.65	12	31.85	31.75	-2	16,733	-0.01%
2018/04/11	36	31.63	44	31.80	32.40	-8	17,304	-0.05%
2018/04/10	64	32.19	84	31.85	31.60	-20	17,095	-0.12%
2018/04/09	39	31.92	42	32.02	32.50	-3	16,695	-0.02%
2018/04/03	43	30.49	19	30.99	30.45	24	16,402	0.15%
2018/04/02	21	30.73	25	30.98	30.65	-4	16,248	-0.02%
2018/03/31	46	30.11	24	30.47	29.70	22	15,958	0.14%
2018/03/30	7	29.00	0	0.00	29.00	7	15,797	0.04%
2018/03/28	3	27.70	0	0.00	27.70	3	15,615	0.02%
2018/03/27	3	28.13	9	28.17	28.30	-6	15,603	-0.04%
2018/03/26	2	26.80	24	27.66	26.80	-22	15,503	-0.14%
2018/03/23	5	28.27	0	0.00	28.25	5	15,275	0.03%
2018/03/22	3	29.00	0.1	28.90	29.05	2.9	15,103	0.02%
2018/03/21	5	28.55	0	0.00	28.50	5	14,990	0.03%
2018/03/20	11	28.81	2	28.43	28.60	9	14,864	0.06%
2018/03/19	7	28.60	0	0.00	28.50	7	14,709	0.05%
2018/03/16	3	29.30	0	0.00	28.90	3	14,564	0.02%
2018/03/15	2	29.90	4	29.83	29.40	-2	14,478	-0.01%
2018/03/14	9	29.62	29	29.50	29.75	-20	14,263	-0.14%
2018/03/13	1	28.55	1	28.40	28.45	0	13,827	0.00%
2018/03/12	16	28.16	6	28.05	28.80	10	13,710	0.07%
2018/03/09	13	27.53	0	0.00	27.50	13	13,492	0.10%
2018/03/08	7	28.47	20	28.74	28.60	-13	13,144	-0.10%
2018/03/07	8	28.27	18.2	28.05	27.95	-10.2	12,914	-0.08%
2018/03/06	20	28.87	23	28.70	28.80	-3	12,618	-0.02%
2018/03/05	25	29.84	13	30.13	29.40	12	12,248	0.10%
2018/03/02	19	28.28	14	28.59	28.80	5	11,497	0.04%
2018/03/01	13	26.80	23	27.09	27.70	-10	10,438	-0.10%
2018/02/27	0	0.00	3	25.45	25.20	-3	9,336	-0.03%
2018/02/26	13	25.84	3	25.53	25.35	10	9,170	0.11%
2018/02/23	8.2	25.19	5	25.80	25.00	3.2	8,916	0.04%
2018/02/22	3	24.75	3	24.80	24.50	0	8,601	0.00%
2018/02/21	5	24.50	24	24.27	24.50	-19	8,393	-0.23%
2018/02/09	0	0.00	26	21.52	21.95	-26	8,075	-0.32%
2018/02/08	5	22.00	0	0.00	22.50	5	8,076	0.06%
2018/02/07	2	22.15	0	0.00	22.00	2	8,097	0.02%
2018/02/06	6	21.23	3	22.25	21.30	3	8,053	0.04%
2018/02/02	10.6	24.02	10	23.73	23.55	0.6	7,844	0.01%
2018/01/31	6	23.19	1	24.40	24.40	5	7,812	0.06%
2018/01/30	10	24.00	2	23.95	23.65	8	7,702	0.10%
2018/01/29	5	24.36	0	0.00	24.35	5	7,678	0.07%
2018/01/25	20	24.55	4.3	24.70	24.60	15.7	8,332	0.19%
2018/01/24	3	23.75	1	23.80	24.00	2	8,182	0.02%
2018/01/23	2	23.43	1	23.20	22.85	1	8,008	0.01%
2018/01/22	2	23.55	5	23.51	23.55	-3	7,906	-0.04%
2018/01/19	0	0.00	1	24.00	24.35	-1	7,803	-0.01%
2018/01/18	0	0.00	4	24.08	23.85	-4	7,725	-0.05%
2018/01/17	7	23.97	9	24.09	24.00	-2	7,678	-0.03%
2018/01/15	1	24.35	2.9	24.77	24.90	-1.9	7,515	-0.03%
2018/01/12	1	24.90	1	24.90	24.90	0	7,532	0.00%
2018/01/11	10	25.17	5	25.35	25.20	5	7,472	0.07%
2018/01/10	16	25.53	17	25.67	25.30	-1	7,221	-0.01%
2018/01/09	37	25.22	40	24.82	24.80	-3	6,780	-0.04%
2018/01/08	25	24.90	32	24.59	24.85	-7	6,332	-0.11%
2018/01/05	50	22.72	42	22.98	23.50	8	5,586	0.14%
2018/01/04	12	21.80	2	21.60	21.50	10	4,821	0.21%
2018/01/03	3	22.40	6	21.85	21.90	-3	4,714	-0.06%
2018/01/02	2	21.85	21	22.30	22.00	-19	4,589	-0.41%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

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

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼

券商分點績效/獲利分析

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