大成鋼 (2027)-元大-龍潭券商分點個股進出

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▼0.44%
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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	7	33.04	24.4	33.03	33.00	-17.4	8,485	-0.20%
2024/12/10	4	33.53	0	0.00	33.25	4	8,482	0.05%
2024/12/09	2	33.58	0	0.00	33.60	2	8,545	0.02%
2024/12/06	3	33.53	0	0.00	33.55	3	8,548	0.04%
2024/12/05	3.1	33.70	1	33.50	33.50	2.1	8,538	0.02%
2024/12/04	4.1	34.05	0	33.90	33.85	4	8,505	0.05%
2024/12/03	3	34.17	5	34.00	34.25	-2	8,485	-0.02%
2024/12/02	9	34.42	5	34.45	34.35	4	8,423	0.05%
2024/11/29	1	34.35	5	34.64	34.70	-4	8,384	-0.05%
2024/11/28	25.9	35.00	2	34.75	34.60	23.9	8,452	0.28%
2024/11/27	12	35.54	4	35.74	35.20	8	8,355	0.10%
2024/11/26	2	35.50	9	35.86	35.30	-7	8,137	-0.09%
2024/11/25	4	34.58	1	34.55	34.60	3	7,882	0.04%
2024/11/22	2	34.10	7	34.30	34.25	-5	7,809	-0.06%
2024/11/21	4	32.95	0	0.00	33.45	4	7,500	0.05%
2024/11/20	2	33.90	0	0.00	33.45	2	7,295	0.03%
2024/11/19	2	33.70	0	0.00	33.45	2	6,900	0.03%
2024/11/18	1	34.65	8	34.28	34.45	-7	6,480	-0.11%
2024/11/15	4	33.01	4	32.75	32.55	0	6,026	0.00%
2024/11/14	15	32.85	2	33.00	32.65	13	5,903	0.22%
2024/11/13	15.1	33.60	6	33.53	33.30	9.1	5,812	0.16%
2024/11/12	5	35.00	1	35.10	34.70	4	5,674	0.07%
2024/11/11	8	35.65	0	0.00	35.50	8	5,597	0.14%
2024/11/08	5.4	35.18	3	35.50	35.05	2.4	5,477	0.04%
2024/11/07	35	36.15	24.3	35.83	35.50	10.7	5,377	0.20%
2024/11/06	0	0.00	5	34.23	34.15	-5	4,877	-0.10%
2024/11/05	0	0.00	2	32.63	32.65	-2	4,715	-0.04%
2024/11/04	2	32.53	0	0.00	32.55	2	4,789	0.04%
2024/11/01	2	32.35	0	0.00	32.80	2	4,972	0.04%
2024/10/29	3	32.90	0	0.00	32.80	3	5,214	0.06%
2024/10/28	0	0.00	0.4	32.90	32.95	-0.4	5,327	-0.01%
2024/10/25	1	32.50	0	0.00	32.40	1	5,426	0.02%
2024/10/24	10	33.01	0	0.00	32.70	10	5,534	0.18%
2024/10/23	3	33.20	0	0.00	33.20	3	5,694	0.05%
2024/10/22	0.9	33.20	0	0.00	33.35	0.9	6,002	0.01%
2024/10/21	3	33.30	0	0.00	33.20	3	6,247	0.05%
2024/10/16	1	33.15	0.1	33.35	32.10	0.9	7,078	0.01%
2024/10/14	1	33.45	0	0.00	33.70	1	7,309	0.01%
2024/10/11	2	33.33	0	0.00	33.20	2	7,397	0.03%
2024/10/08	3	35.72	4	35.09	34.65	-1	7,361	-0.01%
2024/10/07	1	35.15	0	0.00	35.70	1	7,349	0.01%
2024/10/04	0	0.00	2	35.50	35.60	-2	7,383	-0.03%
2024/10/01	2	34.85	5.5	34.90	35.30	-3.5	7,377	-0.05%
2024/09/30	2	34.85	0	0.00	34.65	2	7,390	0.03%
2024/09/27	1	34.25	7.1	35.10	35.50	-6.1	7,441	-0.08%
2024/09/26	2	33.65	0	0.00	33.60	2	7,262	0.03%
2024/09/25	1	33.70	3	34.25	33.70	-2	7,236	-0.03%
2024/09/23	0	0.00	1	34.05	33.80	-1	7,199	-0.01%
2024/09/20	0.2	33.85	1	34.00	34.25	-0.8	7,182	-0.01%
2024/09/18	1	33.25	0	33.70	33.25	1	7,176	0.01%
2024/09/13	4	33.13	3	33.28	33.05	1	7,465	0.01%
2024/09/12	1	32.65	12	32.65	32.60	-11	7,499	-0.15%
2024/09/11	4	32.04	0	0.00	31.90	4	7,501	0.05%
2024/09/10	6.5	32.46	2	32.20	32.10	4.5	7,535	0.06%
2024/09/05	11	34.02	2	34.33	33.80	9	7,663	0.12%
2024/09/04	6.3	34.10	0	0.00	34.00	6.3	7,747	0.08%
2024/09/03	0.2	35.35	0	0.00	35.15	0.2	7,809	0.00%
2024/09/02	8	35.85	0	0.00	35.65	8	7,879	0.10%
2024/08/30	0	0.00	8	36.36	36.50	-8	7,898	-0.10%
2024/08/29	0.1	35.35	0	0.00	35.45	0.1	7,849	0.00%
2024/08/28	0	0.00	0.4	35.60	35.75	-0.4	7,875	-0.01%
2024/08/27	0	0.00	0.2	35.70	35.85	-0.2	7,945	0.00%
2024/08/26	3	35.75	5	35.76	35.70	-2	7,923	-0.03%
2024/08/23	1	35.30	3	35.58	35.40	-2	7,943	-0.03%
2024/08/22	11	35.65	6	35.55	35.80	5	8,110	0.06%
2024/08/21	2	35.18	1	35.40	35.15	1	8,168	0.01%
2024/08/16	0	0.00	13	34.60	34.70	-13	8,964	-0.15%
2024/08/15	6.3	34.73	1	34.95	34.50	5.3	9,573	0.06%
2024/08/14	0	0.00	3	34.75	34.80	-3	10,875	-0.03%
2024/08/13	12	34.58	9	34.53	34.45	3	11,088	0.03%
2024/08/12	0	0.00	24	35.13	35.00	-24	11,135	-0.22%
2024/08/09	1	35.10	0	0.00	34.90	1	11,199	0.01%
2024/08/08	0	0.00	1	35.00	34.75	-1	11,209	-0.01%
2024/08/06	16	33.58	8	34.15	34.60	8	11,196	0.07%
2024/08/05	18	34.97	8	34.64	34.20	10	11,104	0.09%
2024/08/02	6	38.62	4	38.58	38.20	2	10,904	0.02%
2024/08/01	3	39.02	0	0.00	39.45	3	10,773	0.03%
2024/07/31	1	39.20	2	39.48	39.20	-1	10,639	-0.01%
2024/07/30	2	38.78	16	39.01	39.50	-14	10,558	-0.13%
2024/07/29	5	39.34	15.1	39.28	39.15	-10.1	10,517	-0.10%
2024/07/26	3	39.30	6.1	39.43	39.60	-3.1	10,409	-0.03%
2024/07/23	3	39.22	38	39.37	39.50	-35	10,265	-0.34%
2024/07/22	5	38.69	14.4	38.67	38.95	-9.4	9,969	-0.09%
2024/07/19	17	38.95	19	38.94	39.00	-2	9,743	-0.02%
2024/07/18	3.1	39.05	33.8	38.98	39.20	-30.7	9,635	-0.32%
2024/07/17	1	38.00	45	38.07	38.30	-44	9,208	-0.48%
2024/07/16	2.1	37.85	3.6	37.78	37.75	-1.5	9,072	-0.02%
2024/07/15	3	37.65	18	37.80	37.65	-15	9,209	-0.16%
2024/07/12	0	0.00	7	36.98	36.95	-7	9,406	-0.07%
2024/07/11	3.4	36.32	1	36.40	36.50	2.4	9,418	0.03%
2024/07/10	1.2	36.44	2.6	36.39	36.55	-1.4	9,508	-0.01%
2024/07/09	5.5	36.49	0	0.00	36.65	5.5	9,578	0.06%
2024/07/08	3.7	36.68	1.7	36.94	37.00	2	9,536	0.02%
2024/07/05	2	36.75	0	36.70	37.05	2	9,503	0.02%
2024/07/04	0	0.00	7.1	36.71	36.80	-7.1	9,542	-0.07%
2024/07/03	5.1	36.27	8.5	36.66	36.70	-3.4	9,763	-0.03%
2024/07/02	18	36.10	6	36.48	36.40	12	9,697	0.12%
2024/07/01	3.9	36.20	10	36.30	36.45	-6.1	9,745	-0.06%
2024/06/28	21	36.00	0	0.00	35.90	21	9,773	0.21%
2024/06/27	18	35.95	0	0.00	35.95	18	9,814	0.18%
2024/06/26	13.9	36.28	3	36.20	36.05	10.9	9,964	0.11%
2024/06/25	2	36.30	0.3	36.60	36.30	1.7	10,046	0.02%
2024/06/24	7	36.47	3	36.52	36.60	4	10,006	0.04%
2024/06/21	3	36.97	0	0.00	36.80	3	9,956	0.03%
2024/06/20	1.8	36.63	1.1	36.79	36.90	0.7	9,754	0.01%
2024/06/19	11	36.72	9	36.76	36.55	2	9,883	0.02%
2024/06/18	15	36.82	28	36.79	36.90	-13	9,944	-0.13%
2024/06/17	6.6	36.74	0	0.00	37.00	6.6	10,037	0.07%
2024/06/14	13	36.86	6.8	36.85	36.80	6.2	10,100	0.06%
2024/06/13	13.2	37.23	15	37.25	37.15	-1.8	10,046	-0.02%
2024/06/12	6	37.39	6	37.33	37.65	0	10,052	0.00%
2024/06/11	6	37.73	1	37.70	37.75	5	10,102	0.05%
2024/06/07	21	37.95	13.3	38.18	38.65	7.7	10,058	0.08%
2024/06/06	2.5	37.57	0	0.00	38.00	2.5	9,981	0.03%
2024/06/05	0.1	37.60	0.4	37.55	37.50	-0.3	9,939	0.00%
2024/06/04	2.5	37.70	23	37.67	37.80	-20.5	9,988	-0.21%
2024/06/03	4	38.06	2	38.05	38.15	2	9,999	0.02%
2024/05/31	7	38.35	4	38.43	38.35	3	10,013	0.03%
2024/05/30	7	38.04	1	38.20	37.95	6	9,967	0.06%
2024/05/29	5	38.35	118	38.40	38.30	-113	9,969	-1.13%	大賣/鉅額交易
2024/05/28	8.4	38.06	2	38.20	38.15	6.4	9,928	0.06%
2024/05/27	4.3	38.28	7	38.37	38.45	-2.7	9,781	-0.03%
2024/05/24	7	38.30	5	38.25	38.25	2	9,652	0.02%
2024/05/23	18	39.08	13.3	38.39	39.35	4.7	9,528	0.05%
2024/05/22	26.7	39.28	6	39.46	39.30	20.7	9,230	0.22%
2024/05/21	32.4	40.07	22	40.17	40.05	10.4	8,857	0.12%
2024/05/20	12	39.63	146.3	40.00	40.05	-134.3	8,250	-1.63%	大賣/鉅額交易
2024/05/17	1	37.20	30.1	37.70	37.95	-29.1	6,952	-0.42%
2024/05/16	1	37.35	32.7	37.27	37.45	-31.7	6,734	-0.47%
2024/05/14	11	37.11	0	0.00	36.95	11	6,680	0.16%
2024/05/13	2	36.90	1	36.90	37.00	1	6,699	0.01%
2024/05/10	0	0.00	3	36.75	37.15	-3	6,706	-0.04%
2024/05/09	8	36.78	0	0.00	36.65	8	6,672	0.12%
2024/05/08	0	0.00	2	36.95	37.15	-2	6,657	-0.03%
2024/05/07	4	36.81	8	37.06	37.20	-4	6,640	-0.06%
2024/05/06	8	37.08	6	37.05	37.15	2	6,575	0.03%
2024/05/03	14	37.40	1	37.30	37.30	13	6,538	0.20%
2024/05/02	6	37.52	8	37.59	37.60	-2	6,489	-0.03%
2024/04/30	4.1	37.00	0	0.00	36.80	4.1	6,401	0.06%
2024/04/29	6	36.90	4	36.98	37.25	2	6,371	0.03%
2024/04/26	2	36.58	0	0.00	36.65	2	6,315	0.03%
2024/04/25	0	36.95	3	36.73	36.65	-3	6,293	-0.05%
2024/04/24	5	37.26	6.6	37.30	37.10	-1.6	6,260	-0.03%
2024/04/23	1	37.95	3	37.80	37.80	-2	6,238	-0.03%
2024/04/22	7	37.94	33	37.75	37.60	-26	6,242	-0.42%
2024/04/19	13	37.88	34	37.94	37.70	-21	6,156	-0.34%
2024/04/18	18	38.19	35	38.28	37.80	-17	5,910	-0.29%
2024/04/17	5	37.07	6.4	37.07	36.95	-1.4	5,460	-0.03%
2024/04/16	7.2	36.84	5.5	36.89	36.70	1.7	5,459	0.03%
2024/04/15	0	0.00	10	37.15	36.70	-10	5,378	-0.19%
2024/04/12	10	36.55	1.1	36.55	36.50	8.9	5,281	0.17%
2024/04/11	1	36.65	7	36.64	36.65	-6	5,268	-0.11%
2024/04/10	10	37.03	10	37.03	37.00	0	5,292	0.00%
2024/04/09	10	37.42	27	37.51	37.50	-17	5,222	-0.33%
2024/04/08	1	36.50	3	36.50	36.60	-2	5,021	-0.04%
2024/04/03	15	36.42	3	36.28	36.10	12	5,001	0.24%
2024/04/02	7	36.21	2.5	36.18	36.10	4.5	4,885	0.09%
2024/04/01	7	36.41	0	0.00	36.40	7	4,908	0.14%
2024/03/29	4.1	36.52	1	36.50	36.50	3.1	4,878	0.06%
2024/03/28	1	37.10	5	37.08	37.10	-4	4,763	-0.08%
2024/03/27	1	36.25	2.3	36.43	36.65	-1.3	4,780	-0.03%
2024/03/26	4	36.30	2	36.15	36.45	2	4,921	0.04%
2024/03/25	0.1	36.49	8	36.45	36.70	-7.9	5,151	-0.15%
2024/03/22	2	37.35	5	37.04	37.10	-3	5,369	-0.06%
2024/03/21	0.3	36.77	3	37.08	37.15	-2.7	5,672	-0.05%
2024/03/20	4	36.49	5	36.60	36.40	-1	6,326	-0.02%
2024/03/19	5	36.45	1	36.50	36.30	4	6,232	0.06%
2024/03/18	2.1	35.83	2	36.00	35.90	0.1	6,169	0.00%
2024/03/15	13	35.89	0	0.00	36.30	13	6,167	0.21%
2024/03/14	3	36.30	5	36.37	36.30	-2	6,131	-0.03%
2024/03/13	20.1	35.49	1	35.55	35.70	19.1	6,124	0.31%
2024/03/12	0	0.00	1.4	35.99	36.20	-1.4	6,083	-0.02%
2024/03/11	2	35.50	2	35.55	35.60	0	6,087	0.00%
2024/03/08	8.1	35.61	0.6	35.70	35.45	7.4	6,111	0.12%
2024/03/07	4.4	35.74	3	35.72	35.85	1.4	6,149	0.02%
2024/03/06	1.1	36.00	6	36.28	36.05	-4.9	6,233	-0.08%
2024/03/05	1	35.90	1	35.95	36.00	0	6,241	0.00%
2024/03/04	8.2	35.92	0	0.00	35.85	8.2	6,250	0.13%
2024/03/01	6	35.98	0	0.00	36.05	6	6,279	0.10%
2024/02/29	5	35.85	10.8	35.92	35.90	-5.8	6,305	-0.09%
2024/02/27	6	35.95	1	35.85	35.80	5	6,304	0.08%
2024/02/26	23.2	36.23	9	36.30	36.15	14.2	6,298	0.22%
2024/02/23	2	36.25	2.2	36.40	36.20	-0.2	6,355	0.00%
2024/02/22	2	36.35	0	0.00	36.45	2	6,445	0.03%
2024/02/21	3	36.40	0	0.00	36.30	3	6,463	0.05%
2024/02/20	6	36.47	9	36.50	36.40	-3	6,548	-0.05%
2024/02/19	1	36.65	0	0.00	36.75	1	6,756	0.02%
2024/02/16	1	36.10	0	0.00	36.30	1	6,801	0.01%
2024/02/15	7	36.09	10	36.02	36.20	-3	6,797	-0.04%
2024/02/05	17	36.37	0	0.00	36.35	17	6,770	0.25%
2024/02/02	7	36.79	0	0.00	36.80	7	6,742	0.10%
2024/02/01	1	37.10	1	37.00	37.00	0	6,764	0.00%
2024/01/31	1	37.00	0	0.00	37.10	1	6,760	0.01%
2024/01/30	14	37.04	18	37.30	36.95	-4	6,760	-0.06%
2024/01/29	7	37.31	16.4	37.29	37.40	-9.4	6,774	-0.14%
2024/01/26	0	0.00	2.2	37.22	37.30	-2.2	6,815	-0.03%
2024/01/25	0	0.00	3	37.25	37.20	-3	6,835	-0.04%
2024/01/24	0	0.00	3	37.33	37.25	-3	6,855	-0.04%
2024/01/19	4	36.54	6	36.56	36.60	-2	6,889	-0.03%
2024/01/18	14	36.59	3	36.60	36.60	11	6,886	0.16%
2024/01/17	8	36.64	8	36.88	36.50	0	6,886	0.00%
2024/01/16	7.6	37.16	3	37.10	37.05	4.6	6,790	0.07%
2024/01/15	1	37.50	10	37.55	37.40	-9	6,745	-0.13%
2024/01/12	1	37.55	0	0.00	37.50	1	6,772	0.01%
2024/01/11	1	37.35	1	37.35	37.40	0	6,788	0.00%
2024/01/10	2.5	37.53	10	37.45	37.50	-7.6	6,933	-0.11%
2024/01/09	5	38.72	10	38.40	38.30	-5	6,862	-0.07%
2024/01/08	3	38.93	1	38.95	38.95	2	6,838	0.03%
2024/01/05	1	39.00	1	38.90	39.00	0	6,857	0.00%
2024/01/04	6	39.01	1.2	39.05	39.10	4.8	6,870	0.07%
2024/01/03	7	39.30	3	39.25	39.25	4	6,890	0.06%
2024/01/02	4	39.50	4	39.53	39.65	0	6,866	0.00%
2023/12/29	8	39.33	3	39.50	39.60	5	6,809	0.07%
2023/12/28	1	39.15	1.2	39.21	39.50	-0.2	6,803	0.00%
2023/12/27	13	39.26	7	39.22	39.35	6	6,814	0.09%
2023/12/26	4	39.56	0	0.00	39.50	4	6,754	0.06%
2023/12/25	1.1	40.14	7.5	39.73	39.45	-6.4	6,760	-0.10%
2023/12/22	1	39.55	1	39.25	39.20	0	6,693	0.00%
2023/12/21	3.2	39.50	2	39.55	39.35	1.2	6,577	0.02%
2023/12/20	7.3	39.76	10	39.81	39.70	-2.7	6,433	-0.04%
2023/12/19	0	0.00	18	39.31	39.70	-18	6,198	-0.29%
2023/12/18	24	40.00	10.2	40.20	39.75	13.8	5,956	0.23%
2023/12/15	31.5	40.05	70.1	39.90	39.55	-38.6	5,561	-0.69%
2023/12/14	2.9	38.30	5	38.40	38.20	-2.1	4,839	-0.04%
2023/12/13	12	38.25	3	38.30	38.00	9	5,071	0.18%
2023/12/12	1	38.35	5	38.40	38.35	-4	5,345	-0.07%
2023/12/11	0.2	38.40	4	38.60	38.40	-3.9	5,332	-0.07%
2023/12/08	4	38.40	0	0.00	38.40	4	5,310	0.08%
2023/12/07	1	38.85	0.2	38.80	38.80	0.8	5,187	0.01%
2023/12/06	10	39.10	21	39.15	39.15	-11	5,176	-0.21%
2023/12/05	20.2	39.12	37	38.97	38.95	-16.9	5,154	-0.33%
2023/12/04	0	39.05	21.2	39.17	39.25	-21.2	5,231	-0.40%
2023/12/01	5	38.96	2.5	38.94	38.85	2.5	5,216	0.05%
2023/11/30	3.4	38.32	6	38.55	38.65	-2.7	5,124	-0.05%
2023/11/29	26	38.51	7	38.46	38.50	19	5,235	0.36%
2023/11/28	3	38.67	16	38.51	38.65	-13	5,256	-0.25%
2023/11/27	12.1	38.14	0.2	38.10	38.10	11.9	5,263	0.23%
2023/11/24	2.2	38.62	11.2	38.71	38.35	-9	5,258	-0.17%
2023/11/22	1	38.55	20	38.51	38.60	-19	5,234	-0.36%
2023/11/21	4	38.46	16.1	38.32	38.50	-12.1	5,185	-0.23%
2023/11/20	0.2	38.00	3	38.10	38.05	-2.9	5,091	-0.06%
2023/11/17	21	38.33	17.4	38.12	38.10	3.6	5,070	0.07%
2023/11/16	9	37.97	17.5	38.15	38.15	-8.5	5,020	-0.17%
2023/11/15	0.1	37.04	0	0.00	37.05	0.1	4,845	0.00%
2023/11/14	2	36.45	9	36.28	36.50	-7	4,922	-0.14%
2023/11/13	7	36.79	9.1	36.75	36.60	-2.1	4,976	-0.04%
2023/11/10	0	0.00	0	37.30	37.00	0	5,138	0.00%
2023/11/09	0.1	37.40	16.2	37.46	37.30	-16.2	5,274	-0.31%
2023/11/08	10	37.18	1	37.20	37.20	9	5,457	0.16%
2023/11/07	0	0.00	2.2	37.05	37.30	-2.2	5,589	-0.04%
2023/11/06	2	37.20	0	0.00	37.15	2	5,629	0.04%
2023/11/03	1.1	37.25	1	37.30	37.30	0.1	5,708	0.00%
2023/11/02	3	36.90	0.2	37.00	36.95	2.8	5,721	0.05%
2023/11/01	5	36.65	0.1	36.85	36.65	4.9	5,768	0.09%
2023/10/31	0.1	37.00	0	0.00	37.05	0.1	5,851	0.00%
2023/10/27	0.1	36.60	0	0.00	36.70	0.1	6,120	0.00%
2023/10/26	1	36.50	3	36.57	36.50	-2	6,374	-0.03%
2023/10/24	3	36.30	0	0.00	36.45	3	7,838	0.04%
2023/10/23	1	36.05	0	0.00	36.40	1	8,190	0.01%
2023/10/20	1.1	36.58	1.2	36.31	36.15	-0.1	8,419	0.00%
2023/10/19	2.1	36.85	0	0.00	36.80	2.1	8,595	0.02%
2023/10/18	0	0.00	1	37.30	36.65	-1	8,901	-0.01%
2023/10/16	0.2	37.50	2.4	37.31	37.35	-2.2	9,295	-0.02%
2023/10/13	0.1	37.45	1	37.40	37.50	-1	9,418	-0.01%
2023/10/12	1	37.30	2.7	37.14	37.40	-1.7	9,474	-0.02%
2023/10/11	1	37.00	1.4	37.22	37.35	-0.4	9,524	0.00%
2023/10/06	2.2	36.66	13.2	36.68	36.75	-11	9,518	-0.12%
2023/10/05	0.1	36.75	0	0.00	36.65	0.1	9,569	0.00%
2023/10/04	5.1	36.15	11	36.29	36.45	-6	9,591	-0.06%
2023/10/03	20.2	36.20	258	36.41	36.15	-237.8	9,588	-2.48%	大賣/鉅額交易
2023/10/02	1.1	36.76	9.2	36.83	36.65	-8.1	9,602	-0.08%
2023/09/28	51.1	37.04	8	36.95	36.85	43.1	9,642	0.45%
2023/09/27	3.1	36.92	2.9	37.10	36.95	0.1	9,641	0.00%
2023/09/26	14.4	37.57	10	37.54	37.45	4.4	9,665	0.05%
2023/09/25	1.1	38.00	2	38.05	38.00	-1	9,676	-0.01%
2023/09/22	29	37.79	3	37.95	38.15	26	9,667	0.27%
2023/09/21	5.6	38.11	80.1	38.03	37.95	-74.5	9,652	-0.77%
2023/09/20	6.7	38.49	8	38.59	38.40	-1.3	9,623	-0.01%
2023/09/19	7	38.47	5	38.46	38.40	2	9,625	0.02%
2023/09/18	52	38.81	14.5	38.81	38.70	37.5	9,616	0.39%
2023/09/15	15	38.01	48	37.96	38.50	-33	9,394	-0.35%
2023/09/14	0.2	36.73	6.7	36.51	36.75	-6.4	9,158	-0.07%
2023/09/13	0	36.35	1	36.25	36.40	-1	9,235	-0.01%
2023/09/12	5	36.18	0	0.00	36.20	5	9,426	0.05%
2023/09/11	0	0.00	8.1	36.05	36.05	-8.1	9,635	-0.08%
2023/09/08	1	35.60	0	0.00	36.10	1	9,678	0.01%
2023/09/07	28.1	35.81	3.6	35.89	35.75	24.5	9,781	0.25%
2023/09/06	17.5	36.66	0	0.00	36.45	17.5	9,722	0.18%
2023/09/05	11.3	37.15	7.4	37.18	37.25	3.9	9,727	0.04%
2023/09/04	3.4	36.58	1.3	36.79	37.20	2.1	9,828	0.02%
2023/09/01	1.1	36.30	0	0.00	36.50	1.1	9,728	0.01%
2023/08/31	4	36.45	0	37.00	36.30	4	9,783	0.04%
2023/08/30	2.1	36.10	3	36.05	36.25	-0.9	10,015	-0.01%
2023/08/29	7	35.67	6	35.63	35.75	1	10,067	0.01%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/25	8	36.03	8.2	36.09	35.90	-0.2	10,129	0.00%
2023/08/24	13.1	35.87	0	0.00	35.95	13.1	10,120	0.13%
2023/08/23	10.4	35.93	2	36.15	35.95	8.4	10,120	0.08%
2023/08/22	5	35.92	2	35.90	35.90	3	10,143	0.03%
2023/08/21	3.1	36.40	10	36.74	36.30	-7	10,124	-0.07%
2023/08/18	29	37.22	0	0.00	37.00	29	10,110	0.29%
2023/08/17	44.2	35.63	0	0.00	36.45	44.2	10,050	0.44%
2023/08/16	10.7	36.02	21	36.01	36.30	-10.3	10,040	-0.10%
2023/08/15	11.1	37.10	11	37.28	37.00	0.1	9,926	0.00%
2023/08/14	39.6	37.60	0	0.00	37.75	39.6	9,799	0.40%
2023/08/11	26.6	39.18	0	0.00	39.45	26.6	9,620	0.28%
2023/08/10	15.8	39.56	1	39.55	39.80	14.8	9,544	0.15%
2023/08/09	22	39.90	0	0.00	40.05	22	9,515	0.23%
2023/08/08	0	0.00	10	40.40	40.40	-10	9,482	-0.11%
2023/08/07	2.5	40.14	0	0.00	40.50	2.5	9,485	0.03%
2023/08/04	6.6	40.18	2	40.20	40.45	4.6	9,448	0.05%
2023/08/02	17.6	40.19	29	40.30	40.15	-11.4	9,483	-0.12%
2023/08/01	13.1	39.46	1.3	39.51	39.40	11.8	9,383	0.13%
2023/07/31	51.7	39.31	6	39.19	39.50	45.7	9,346	0.49%
2023/07/28	72.7	39.98	41	39.99	39.95	31.7	9,096	0.35%
2023/07/27	43.3	49.39	53.3	49.50	49.90	-10	8,302	-0.12%
2023/07/26	10.1	48.88	12	48.96	48.90	-1.9	7,702	-0.02%
2023/07/25	534.4	48.88	11	48.92	48.95	523.4	7,395	7.08%	大買/鉅額交易
2023/07/24	19	48.58	10	48.69	48.80	9	7,187	0.13%
2023/07/21	23.6	48.68	9	49.53	48.70	14.6	7,075	0.21%
2023/07/20	7.6	49.45	41.7	49.32	49.45	-34.1	6,883	-0.50%
2023/07/19	9.6	47.69	4	47.60	47.80	5.6	6,469	0.09%
2023/07/18	18.1	47.69	7	47.69	47.95	11.1	6,483	0.17%
2023/07/17	26.5	47.86	0	0.00	48.00	26.5	6,400	0.41%
2023/07/14	3.5	47.77	4	47.80	47.75	-0.5	6,419	-0.01%
2023/07/13	13	47.54	0	0.00	47.45	13	6,444	0.20%
2023/07/12	2.5	46.99	8	47.10	47.00	-5.5	6,470	-0.08%
2023/07/11	15.1	47.17	7	47.14	47.20	8.1	6,483	0.12%
2023/07/10	3	47.05	2	47.05	47.10	1	6,561	0.02%
2023/07/07	9.8	47.10	7	47.01	47.15	2.8	6,701	0.04%
2023/07/06	24.1	47.73	1	47.85	47.50	23.1	6,724	0.34%
2023/07/05	42.2	48.10	0.1	48.15	48.05	42.1	6,681	0.63%
2023/07/04	36	48.03	20.1	48.14	48.20	15.9	6,685	0.24%
2023/07/03	7	47.97	26.1	48.05	47.95	-19.1	6,792	-0.28%
2023/06/30	1	47.55	6	47.46	47.40	-5	6,819	-0.07%
2023/06/29	18	47.37	0	0.00	47.35	18	6,857	0.26%
2023/06/28	23.1	47.48	5.1	47.50	47.55	18	6,852	0.26%
2023/06/27	15.1	47.56	9.3	47.74	47.45	5.8	6,872	0.08%
2023/06/26	3.2	47.27	4.1	47.46	47.60	-0.9	6,845	-0.01%
2023/06/21	2.5	47.33	5	47.29	47.30	-2.5	6,845	-0.04%
2023/06/20	33.6	47.45	8	47.50	47.50	25.6	6,847	0.37%
2023/06/19	72.2	48.30	13	48.42	47.90	59.2	6,836	0.87%
2023/06/16	14.2	48.49	29	48.45	48.35	-14.8	6,840	-0.22%
2023/06/15	14	47.54	22.7	47.72	47.95	-8.7	6,728	-0.13%
2023/06/14	13.1	46.84	7	46.94	47.00	6	6,682	0.09%
2023/06/13	39.7	46.47	5	46.33	46.40	34.6	6,970	0.50%
2023/06/12	21.3	46.96	0.1	47.04	46.95	21.3	7,263	0.29%
2023/06/09	24.6	47.04	8	47.34	47.40	16.6	8,323	0.20%
2023/06/08	10	47.30	32	47.16	47.25	-22	8,588	-0.26%
2023/06/07	16	47.03	4.1	47.04	47.00	11.9	8,554	0.14%
2023/06/06	30.1	46.92	30.1	46.92	46.90	-0.1	8,634	0.00%
2023/06/05	16	46.94	80	46.88	46.90	-64	8,690	-0.74%
2023/06/02	3.9	45.69	2	45.65	45.70	1.9	8,633	0.02%
2023/06/01	9	45.38	0	0.00	45.45	9	8,797	0.10%
2023/05/31	7	45.26	1	45.40	45.10	6	8,817	0.07%
2023/05/30	0	0.00	4	45.35	45.25	-4	8,776	-0.05%
2023/05/29	14	45.19	27	45.16	45.25	-13	8,852	-0.15%
2023/05/26	7.2	45.00	46	45.05	44.95	-38.9	8,870	-0.44%
2023/05/25	3.5	45.29	0	45.45	45.20	3.5	8,903	0.04%
2023/05/24	2	45.25	6.1	45.34	45.60	-4.1	8,931	-0.05%
2023/05/23	10.9	45.55	18.2	45.61	45.40	-7.3	8,963	-0.08%
2023/05/22	6	45.38	12	45.37	45.50	-6	8,960	-0.07%
2023/05/19	2	44.90	2.7	45.05	45.10	-0.7	9,005	-0.01%
2023/05/18	20.1	44.90	16	44.84	44.85	4.1	8,996	0.05%
2023/05/17	2	44.65	1	44.60	44.70	1	9,283	0.01%
2023/05/16	2	44.30	4.1	44.58	44.70	-2.1	9,368	-0.02%
2023/05/15	5	43.88	9	43.97	44.05	-4	9,356	-0.04%
2023/05/12	10	44.12	0	44.25	43.90	10	9,421	0.11%
2023/05/11	10	44.12	0	44.25	44.35	10	9,425	0.11%
2023/05/10	7.1	44.53	4	44.54	44.60	3.1	9,459	0.03%
2023/05/09	25.3	44.56	1	44.40	44.45	24.3	9,511	0.26%
2023/05/08	1	45.50	25	45.46	45.45	-24	9,438	-0.25%
2023/05/05	1	44.85	9	45.02	45.00	-8	9,411	-0.09%
2023/05/04	4	44.65	3	44.70	44.70	1	9,540	0.01%
2023/05/03	10	44.56	0	0.00	44.55	10	9,806	0.10%
2023/05/02	0	0.00	19	44.79	44.85	-19	9,999	-0.19%
2023/04/28	1	44.15	1	44.00	44.45	0	10,123	0.00%
2023/04/27	4	43.46	2	43.70	43.85	2	10,157	0.02%
2023/04/26	30.2	43.01	1	43.10	43.25	29.2	10,176	0.29%
2023/04/25	9.1	43.67	0	0.00	43.40	9.1	10,141	0.09%
2023/04/24	2.1	44.06	5	44.17	44.05	-2.9	10,117	-0.03%
2023/04/21	28.1	44.34	2	44.45	44.20	26.1	10,201	0.26%
2023/04/20	0.6	45.18	3	44.90	44.85	-2.4	10,184	-0.02%
2023/04/19	5.2	45.09	1	45.05	45.05	4.2	10,215	0.04%
2023/04/18	9.2	45.26	0	0.00	45.35	9.2	10,145	0.09%
2023/04/17	5	45.61	0	0.00	45.70	5	10,104	0.05%
2023/04/14	1	45.55	7	45.36	45.35	-6	10,046	-0.06%
2023/04/13	2.5	45.59	7	45.62	45.45	-4.5	10,047	-0.04%
2023/04/12	15.4	45.34	7	45.39	45.30	8.4	10,044	0.08%
2023/04/11	13	44.87	1	44.90	44.80	12	9,940	0.12%
2023/04/10	4	44.98	10	44.96	44.90	-6	9,940	-0.06%
2023/04/07	8.1	44.86	4	44.88	44.85	4.1	9,949	0.04%
2023/04/06	28.5	44.89	11	45.08	44.85	17.5	10,057	0.17%
2023/03/31	21	45.52	1.2	45.82	45.50	19.8	10,114	0.20%
2023/03/30	3	45.45	1.1	45.50	45.60	2	10,624	0.02%
2023/03/29	0	45.60	5	45.35	45.40	-5	11,252	-0.04%
2023/03/28	5	45.40	2	45.40	45.35	3	11,750	0.03%
2023/03/27	4	45.54	4.3	45.54	45.50	-0.3	12,350	0.00%
2023/03/24	2.2	45.26	11	45.20	45.15	-8.8	12,834	-0.07%
2023/03/23	4.4	45.29	1	45.25	45.25	3.4	13,167	0.03%
2023/03/22	4.2	45.49	16.6	45.50	45.50	-12.4	13,439	-0.09%
2023/03/21	5.1	45.45	20	45.40	45.30	-15	13,955	-0.11%
2023/03/20	9.7	45.29	13	45.25	45.20	-3.3	14,144	-0.02%
2023/03/17	7	45.24	26.3	45.06	45.45	-19.3	14,211	-0.14%
2023/03/16	36.6	44.76	20	45.13	44.50	16.6	14,219	0.12%
2023/03/15	68.8	46.44	28	46.64	45.80	40.8	14,140	0.29%
2023/03/14	56.3	46.96	88.2	46.95	46.55	-31.9	14,124	-0.23%
2023/03/13	21.2	45.08	56.1	44.91	45.35	-34.9	13,791	-0.25%
2023/03/10	10.3	44.38	5	44.45	44.40	5.2	13,477	0.04%
2023/03/09	43.1	44.75	17	44.72	44.70	26.1	13,485	0.19%
2023/03/08	9.1	44.88	10	44.97	45.10	-0.9	13,415	-0.01%
2023/03/07	15.1	44.99	30	44.81	45.00	-14.9	13,319	-0.11%
2023/03/06	3	44.40	71	44.30	44.50	-68	13,125	-0.52%
2023/03/03	15	43.64	4	43.66	43.60	11	12,992	0.08%
2023/03/02	15.2	43.28	0	0.00	43.40	15.2	13,007	0.12%
2023/03/01	2	43.08	1	43.10	43.10	1	13,041	0.01%
2023/02/24	7	43.61	6	43.50	43.50	1	13,046	0.01%
2023/02/23	27	43.59	15	43.51	43.60	12	13,118	0.09%
2023/02/22	10	43.10	11	43.23	43.20	-1	13,291	-0.01%
2023/02/21	9	43.43	3.2	43.40	43.45	5.9	13,412	0.04%
2023/02/20	19	43.39	20	43.34	43.50	-1	13,750	-0.01%
2023/02/17	30	42.71	0	0.00	42.80	30	14,206	0.21%
2023/02/16	13	43.08	5	43.09	43.10	8	14,818	0.05%
2023/02/15	24.5	43.08	11	43.49	42.90	13.5	14,935	0.09%
2023/02/14	16	43.96	5	44.05	43.95	11	14,645	0.08%
2023/02/13	0	0.00	5	44.06	44.15	-5	14,664	-0.03%
2023/02/10	8	43.95	0	0.00	43.80	8	14,750	0.05%
2023/02/09	5	44.38	6.5	44.43	44.40	-1.5	14,925	-0.01%
2023/02/08	3	44.15	0	0.00	44.20	3	14,944	0.02%
2023/02/07	3	44.03	1	44.35	44.35	2	14,906	0.01%
2023/02/06	4	43.90	5	43.99	43.95	-1	14,902	-0.01%
2023/02/03	33	44.25	3	44.23	44.20	30	14,902	0.20%
2023/02/02	11	44.72	7.2	44.74	44.95	3.8	14,847	0.03%
2023/02/01	22.5	44.83	21.9	44.94	44.90	0.6	14,751	0.00%
2023/01/31	14.8	44.65	15.2	44.51	44.80	-0.4	14,533	0.00%
2023/01/30	3.2	44.22	68	44.04	44.30	-64.8	14,397	-0.45%
2023/01/17	1.1	43.20	41	43.44	43.50	-39.9	14,281	-0.28%
2023/01/16	16.1	43.05	7	43.35	43.00	9.1	14,298	0.06%
2023/01/13	3.1	43.21	311	43.09	43.00	-307.9	14,313	-2.15%	大賣/鉅額交易
2023/01/12	3.5	43.46	8	43.48	43.40	-4.5	14,410	-0.03%
2023/01/11	37.5	43.23	11	43.44	43.20	26.5	14,393	0.18%
2023/01/10	211	42.85	18	42.98	42.90	193	14,346	1.35%	大買/鉅額交易
2023/01/09	3	42.32	5	42.61	42.75	-2	14,339	-0.01%
2023/01/06	5	42.21	2	42.32	42.30	3	14,457	0.02%
2023/01/05	5	42.40	0	0.00	42.25	5	14,714	0.03%
2023/01/04	0	0.00	7	42.70	42.70	-7	14,726	-0.05%
2023/01/03	1	42.45	5	42.43	42.60	-4	14,803	-0.03%
2022/12/30	2	42.40	4	42.24	42.40	-2	14,786	-0.01%
2022/12/29	4	41.30	4	41.30	41.35	0	14,795	0.00%
2022/12/28	9	42.31	2	41.65	41.65	7	14,922	0.05%
2022/12/27	1	42.30	1	42.25	42.25	0	15,021	0.00%
2022/12/26	34.1	42.38	10	42.34	42.10	24.1	15,103	0.16%
2022/12/23	27	43.03	6	43.18	43.15	21	15,177	0.14%
2022/12/22	116	42.89	18.1	43.73	44.00	98	15,033	0.65%	大買/
2022/12/21	25	42.92	49	42.83	43.00	-24	14,606	-0.16%
2022/12/20	10	41.46	6.4	42.04	41.50	3.6	14,020	0.03%
2022/12/19	36.6	42.31	20	41.85	42.00	16.6	13,648	0.12%
2022/12/16	23	44.01	6	44.43	43.55	17	13,086	0.13%
2022/12/15	8.2	44.99	28.4	44.95	44.75	-20.2	12,606	-0.16%
2022/12/14	5	43.56	20.1	44.03	44.20	-15.1	12,315	-0.12%
2022/12/13	19.1	44.14	44.4	44.09	43.60	-25.4	12,024	-0.21%
2022/12/12	14	42.09	9	42.02	42.45	5	11,484	0.04%
2022/12/09	10	43.25	1	43.05	43.15	9	11,255	0.08%
2022/12/08	6	43.29	3	43.30	43.20	3	11,166	0.03%
2022/12/07	7	42.83	13	43.26	43.10	-6	11,063	-0.05%
2022/12/06	27.2	43.15	17.4	43.17	42.80	9.9	10,897	0.09%
2022/12/05	9.2	43.28	69	42.85	43.30	-59.9	10,634	-0.56%
2022/12/02	1	40.55	3	40.57	40.50	-2	9,993	-0.02%
2022/12/01	7	40.67	13	40.75	40.50	-6	10,017	-0.06%
2022/11/30	2	40.28	0	40.30	40.25	2	9,943	0.02%
2022/11/29	5	39.73	6	39.80	40.15	-1	9,927	-0.01%
2022/11/28	11	39.63	0	0.00	39.55	11	9,958	0.11%
2022/11/25	13	40.21	3	40.22	40.00	10	10,050	0.10%
2022/11/24	1	39.95	1	39.90	40.05	0	10,023	0.00%
2022/11/23	3	39.83	6	40.03	39.85	-3	10,015	-0.03%
2022/11/22	5	39.77	0	0.00	39.80	5	10,063	0.05%
2022/11/21	2	39.50	4.2	40.12	40.15	-2.2	10,088	-0.02%
2022/11/18	17.1	40.49	12	40.46	39.90	5.1	10,079	0.05%
2022/11/17	5	40.69	12	40.99	41.10	-7	9,984	-0.07%
2022/11/16	35	41.40	29.4	41.12	40.85	5.6	9,873	0.06%
2022/11/15	18	41.42	45.5	41.45	41.30	-27.5	9,570	-0.29%
2022/11/14	25	40.32	88	40.42	40.80	-63	9,242	-0.68%
2022/11/11	39	39.65	14	39.54	39.25	25	9,020	0.28%
2022/11/10	16	39.31	6	39.37	39.35	10	9,116	0.11%
2022/11/09	7	39.67	36	39.92	39.60	-29	9,324	-0.31%
2022/11/08	12	39.49	6	39.45	39.45	6	9,820	0.06%
2022/11/07	11	38.34	13	38.90	39.40	-2	10,501	-0.02%
2022/11/04	2	37.53	2	37.40	37.45	0	10,317	0.00%
2022/11/03	16	37.58	2	37.70	37.70	14	10,263	0.14%
2022/11/02	0	0.00	12	38.14	38.05	-12	10,278	-0.12%
2022/10/31	1	37.40	1	37.40	37.75	0	10,240	0.00%
2022/10/28	21	38.22	15	38.53	37.80	6	10,252	0.06%
2022/10/27	0	0.00	8	38.63	38.85	-8	10,283	-0.08%
2022/10/26	19	38.30	23	38.18	38.15	-4	10,434	-0.04%
2022/10/25	15	38.44	18.3	38.63	38.75	-3.3	10,655	-0.03%
2022/10/24	13	38.80	29	39.15	38.70	-16	10,661	-0.15%
2022/10/21	11	38.70	6	38.48	38.45	5	10,610	0.05%
2022/10/20	10	37.51	9	37.91	38.65	1	10,581	0.01%
2022/10/19	10	38.53	0	0.00	38.15	10	10,544	0.10%
2022/10/18	10	39.14	3	38.90	38.90	7	10,689	0.07%
2022/10/17	23	38.23	17	38.48	39.10	6	10,730	0.06%
2022/10/14	10	39.01	11.2	39.01	39.10	-1.2	10,733	-0.01%
2022/10/13	47	38.93	31	37.71	37.20	16	10,777	0.15%
2022/10/12	10	38.49	10	38.65	39.00	0	10,866	0.00%
2022/10/11	1.8	38.58	3.5	38.69	38.45	-1.7	10,944	-0.02%
2022/10/07	12	39.30	3	39.17	39.20	9	10,890	0.08%
2022/10/06	23	38.82	11	39.19	39.20	12	10,921	0.11%
2022/10/05	9	39.48	2	39.43	39.20	7	10,898	0.06%
2022/10/04	19	38.67	32.2	39.09	39.30	-13.1	10,783	-0.12%
2022/10/03	38	37.48	22	37.75	38.10	16	10,661	0.15%
2022/09/30	17	36.14	19	37.12	37.80	-2	10,679	-0.02%
2022/09/29	3	35.95	0	0.00	35.90	3	10,539	0.03%
2022/09/28	1	36.60	11	35.80	35.25	-10	10,558	-0.09%
2022/09/27	7	36.99	10.1	36.83	37.10	-3	10,453	-0.03%
2022/09/26	16.7	37.52	16	37.37	37.20	0.7	10,454	0.01%
2022/09/23	2	39.05	24	39.25	39.00	-22	10,523	-0.21%
2022/09/22	8	38.53	3	39.00	39.00	5	10,588	0.05%
2022/09/21	19	39.33	12	39.39	38.85	7	10,574	0.07%
2022/09/20	0	39.20	25	39.33	39.35	-25	10,530	-0.24%
2022/09/19	27	39.28	12	39.38	39.00	15	10,591	0.14%
2022/09/16	19	39.19	11	39.14	39.00	8	10,671	0.07%
2022/09/15	17	39.59	24	39.72	39.60	-7	10,794	-0.06%
2022/09/14	5	39.28	0	0.00	39.55	5	10,933	0.05%
2022/09/13	3	39.67	40	39.90	40.00	-37	11,066	-0.33%
2022/09/12	4	39.69	23.4	39.80	39.85	-19.4	11,356	-0.17%
2022/09/08	15	38.33	21	38.86	39.10	-6	11,407	-0.05%
2022/09/07	6	37.68	8	37.55	37.50	-2	11,508	-0.02%
2022/09/06	2	37.80	0.1	37.85	37.80	2	11,585	0.02%
2022/09/05	17	38.02	2.1	38.15	37.85	14.9	11,855	0.13%
2022/09/02	13	38.21	2	38.05	38.05	11	12,013	0.09%
2022/09/01	29.2	38.83	8.1	38.85	38.65	21.1	11,982	0.18%
2022/08/31	31.7	39.47	28	39.35	39.55	3.7	11,877	0.03%
2022/08/30	19	39.67	4	39.70	39.70	15	11,907	0.13%
2022/08/29	21.5	39.17	13.2	39.37	39.40	8.4	11,903	0.07%
2022/08/26	17.3	40.54	19.2	40.73	40.45	-1.9	11,929	-0.02%
2022/08/25	18.3	40.33	3.4	40.32	40.35	14.9	11,897	0.13%
2022/08/24	12	40.35	14	40.45	40.15	-2	11,867	-0.02%
2022/08/23	8.2	39.68	1	39.60	39.85	7.2	11,826	0.06%
2022/08/22	7	40.25	1	40.20	40.15	6	11,853	0.05%
2022/08/19	21.2	40.63	2	40.60	40.65	19.2	11,942	0.16%
2022/08/18	28	40.61	60	40.63	40.65	-32	11,930	-0.27%
2022/08/17	22	39.92	9	39.81	39.55	13	11,527	0.11%
2022/08/16	25.4	39.35	5	39.31	39.20	20.4	11,415	0.18%
2022/08/15	50.2	39.83	41	39.73	39.90	9.2	11,331	0.08%
2022/08/12	25.2	38.16	58	38.22	39.15	-32.9	10,931	-0.30%
2022/08/11	4.1	35.58	4	35.63	35.70	0.1	10,485	0.00%
2022/08/10	4	35.28	3	35.27	35.20	1	10,598	0.01%
2022/08/09	6	34.97	1	34.80	35.15	5	10,671	0.05%
2022/08/08	3	35.02	10	35.28	35.40	-7	10,751	-0.07%
2022/08/05	9.2	34.81	0	0.00	34.90	9.2	10,838	0.08%
2022/08/04	1	34.35	4	34.18	34.35	-3	11,011	-0.03%
2022/08/03	8	34.51	4.1	34.60	34.50	3.9	11,353	0.03%
2022/08/02	33	35.15	11	35.36	35.10	22	11,533	0.19%
2022/08/01	11.1	36.14	36	36.18	36.20	-24.9	11,541	-0.22%
2022/07/28	3	35.23	5	35.20	34.90	-2	11,664	-0.02%
2022/07/27	5	35.05	7	35.25	35.40	-2	11,856	-0.02%
2022/07/26	7	35.40	6	35.07	35.10	1	12,006	0.01%
2022/07/25	18	35.95	9	35.99	36.00	9	12,154	0.07%
2022/07/22	8	35.00	12	34.99	34.90	-4	12,173	-0.03%
2022/07/21	6	35.01	9	34.61	35.05	-3	12,496	-0.02%
2022/07/20	10	34.73	30	34.76	34.85	-20	13,085	-0.15%
2022/07/19	15	35.94	23.2	36.00	36.05	-8.2	13,222	-0.06%
2022/07/18	3	34.60	35	34.71	35.10	-32	13,270	-0.24%
2022/07/15	17	33.83	12	34.01	33.95	5	13,581	0.04%
2022/07/14	6	33.62	6	34.12	34.35	0	14,020	0.00%
2022/07/13	13	34.12	18	34.23	33.80	-5	14,450	-0.03%
2022/07/12	11.1	33.94	11	33.91	33.80	0.1	15,070	0.00%
2022/07/11	21.1	34.68	7	34.91	34.75	14.1	16,432	0.09%
2022/07/08	14	34.73	9	35.26	35.20	5	17,518	0.03%
2022/07/07	2	34.00	17	34.05	34.15	-15	17,960	-0.08%
2022/07/06	12	33.31	0	0.00	33.20	12	18,262	0.07%
2022/07/05	3	33.87	0	0.00	34.30	3	18,742	0.02%
2022/07/04	1	33.45	1	33.40	33.40	0	19,064	0.00%
2022/07/01	10	33.48	5	33.80	33.10	5	19,182	0.03%
2022/06/30	35.1	34.81	45	33.87	33.85	-9.9	19,088	-0.05%
2022/06/29	8.1	35.06	8	35.41	35.25	0.1	19,044	0.00%
2022/06/28	35	35.34	36	35.58	35.55	-1	19,123	-0.01%
2022/06/27	6	36.17	17	36.24	36.25	-11	19,247	-0.06%
2022/06/24	15	35.14	94	34.81	35.00	-79	19,434	-0.41%
2022/06/23	3	35.50	2	35.38	34.90	1	19,826	0.01%
2022/06/22	14	35.84	13	36.07	35.30	1	19,939	0.01%
2022/06/21	19	36.67	7	36.75	37.10	12	20,052	0.06%
2022/06/20	29.4	36.58	2	36.20	35.40	27.4	20,063	0.14%
2022/06/17	10.1	38.33	7	38.06	38.05	3.1	20,080	0.02%
2022/06/16	6.1	39.49	16.5	39.43	38.55	-10.5	20,302	-0.05%
2022/06/15	6	40.13	0	0.00	40.05	6	20,177	0.03%
2022/06/14	35.1	40.27	32.1	40.10	40.10	3	20,186	0.01%
2022/06/13	26.3	41.82	1.1	41.71	41.55	25.2	20,189	0.12%
2022/06/10	31	43.01	23	42.98	43.05	8	20,320	0.04%
2022/06/09	3	43.45	8	43.50	43.50	-5	20,501	-0.02%
2022/06/08	17	43.97	27	43.84	43.65	-10	20,746	-0.05%
2022/06/07	0.4	43.47	0	0.00	43.60	0.4	21,127	0.00%
2022/06/06	8	42.69	0	0.00	43.50	8	21,937	0.04%
2022/06/02	13.2	43.08	4	43.15	43.05	9.2	23,276	0.04%
2022/06/01	3.1	43.50	6	43.47	43.50	-3	24,187	-0.01%
2022/05/31	33.1	43.43	10	43.47	43.40	23.1	24,685	0.09%
2022/05/30	16	43.85	27	43.90	43.95	-11	25,052	-0.04%
2022/05/27	32	43.11	4	43.28	43.30	28	25,972	0.11%
2022/05/26	32	43.26	8	43.29	43.10	24	27,434	0.09%
2022/05/25	8	43.83	15	43.88	44.00	-7	28,106	-0.02%
2022/05/24	5	44.83	3	44.33	44.10	2	28,713	0.01%
2022/05/23	7	44.32	13	44.58	44.75	-6	29,280	-0.02%
2022/05/20	10.1	43.75	34	43.98	44.00	-24	30,567	-0.08%
2022/05/19	44.1	42.79	6	42.52	42.80	38.1	32,307	0.12%
2022/05/18	3.1	44.43	28	44.36	44.35	-24.9	32,193	-0.08%
2022/05/17	8.1	43.60	20	43.91	43.40	-12	32,340	-0.04%
2022/05/16	9.1	43.95	1	43.90	43.40	8.1	32,550	0.02%
2022/05/13	4	43.86	7	43.99	44.05	-3	32,778	-0.01%
2022/05/12	32	43.56	27	44.45	43.20	5	32,971	0.02%
2022/05/11	14	44.35	50	44.45	44.20	-36	33,247	-0.11%
2022/05/10	37.1	42.83	27	42.36	43.25	10.1	33,356	0.03%
2022/05/09	14.1	43.84	14	43.85	43.70	0.1	33,675	0.00%
2022/05/06	13.1	44.77	1	45.00	45.00	12.1	33,997	0.04%
2022/05/05	11	45.85	24	45.52	45.90	-13	34,340	-0.04%
2022/05/04	17.4	44.56	5	44.36	44.25	12.4	34,184	0.04%
2022/05/03	16.2	44.45	26	44.27	44.80	-9.8	34,135	-0.03%
2022/04/29	21.4	44.57	3	44.42	44.40	18.4	34,173	0.05%
2022/04/28	15.3	44.69	3	44.67	44.40	12.3	34,662	0.04%
2022/04/27	45.6	44.87	40	44.43	44.40	5.6	34,657	0.02%
2022/04/26	59.4	47.05	660	46.27	46.20	-600.6	34,331	-1.75%	大賣/鉅額交易
2022/04/25	32.2	48.63	31.1	49.27	48.50	1.1	33,674	0.00%
2022/04/22	39	50.52	24	50.30	50.20	15	33,346	0.04%
2022/04/21	35.3	51.21	36.2	50.93	50.60	-0.9	33,109	0.00%
2022/04/20	73	52.96	80.1	52.55	52.20	-7.1	32,891	-0.02%
2022/04/19	32.2	53.46	42.1	53.59	53.90	-9.9	32,581	-0.03%
2022/04/18	102.7	53.79	42.3	53.93	53.00	60.4	32,184	0.19%	大買/
2022/04/15	689.3	55.86	183	55.60	55.00	506.3	31,634	1.60%	大買/大賣/鉅額交易
2022/04/14	37	53.98	119.3	54.27	54.00	-82.3	30,359	-0.27%	大賣/
2022/04/13	28	52.20	84	52.65	53.00	-56	29,278	-0.19%
2022/04/12	23	51.78	17.1	52.00	51.70	6	28,859	0.02%
2022/04/11	40	51.39	39.1	51.62	51.70	0.9	28,640	0.00%
2022/04/08	11.1	50.72	62.1	50.59	51.00	-51	28,184	-0.18%
2022/04/07	6	49.52	21	49.04	48.75	-15	27,881	-0.05%
2022/04/06	13.1	49.59	4	49.60	49.80	9.1	27,734	0.03%
2022/04/01	19	49.16	3	49.28	49.50	16	27,704	0.06%
2022/03/31	35	49.20	32	49.08	49.00	3	27,783	0.01%
2022/03/30	48	49.01	29	49.19	49.35	19	27,849	0.07%
2022/03/29	51.1	49.28	36	49.06	49.00	15.1	27,771	0.05%
2022/03/28	105.4	49.90	85	49.77	49.95	20.4	27,694	0.07%	大買/
2022/03/25	11	51.83	32.1	51.96	52.20	-21	27,615	-0.08%
2022/03/24	43.1	51.55	25.1	51.62	51.70	18	27,879	0.06%
2022/03/23	40.1	50.83	29.3	50.92	51.20	10.8	28,176	0.04%
2022/03/22	27	51.19	22	51.34	50.90	5	28,074	0.02%
2022/03/21	74	50.37	59	50.74	50.20	15	27,802	0.05%
2022/03/18	15.3	49.46	18	49.35	49.40	-2.7	27,719	-0.01%
2022/03/17	24.6	49.02	7	49.09	49.05	17.6	28,002	0.06%
2022/03/16	22	48.92	3	49.10	48.65	19	28,087	0.07%
2022/03/15	15.3	48.80	8	48.78	48.40	7.3	27,987	0.03%
2022/03/14	4.3	49.82	54	49.92	50.30	-49.7	28,451	-0.17%
2022/03/11	32	50.39	27	50.24	49.90	5	28,866	0.02%
2022/03/10	56	49.48	64	49.65	49.75	-8	28,819	-0.03%
2022/03/09	65	49.91	77	49.66	49.45	-12	28,546	-0.04%
2022/03/08	73.2	52.16	80.3	52.26	50.10	-7.1	27,909	-0.03%
2022/03/07	89	53.36	105	53.09	52.70	-16	26,610	-0.06%	大賣/
2022/03/04	74	53.67	51.1	53.51	53.30	22.9	25,975	0.09%
2022/03/03	75	53.49	67	53.61	53.70	8	25,921	0.03%
2022/03/02	107	53.55	90.1	54.05	53.30	16.9	26,163	0.06%	大買/
2022/03/01	154.1	53.75	110	53.85	53.10	44.1	25,806	0.17%	大買/大賣/
2022/02/25	47	51.93	124.2	52.08	52.40	-77.2	25,171	-0.31%	大賣/
2022/02/24	74.1	50.96	61.2	50.81	50.00	12.9	24,996	0.05%
2022/02/23	63	52.26	38.9	52.28	52.20	24.2	24,477	0.10%
2022/02/22	166.4	52.53	57.5	52.59	51.50	108.9	24,043	0.45%	大買/鉅額交易
2022/02/21	116.1	52.15	229.4	52.68	53.00	-113.3	22,923	-0.49%	大買/大賣/鉅額交易
2022/02/18	26.5	48.99	51.2	49.11	49.35	-24.7	21,290	-0.12%
2022/02/17	55	48.62	38.6	48.96	48.70	16.4	21,620	0.08%
2022/02/16	48.2	48.87	24.2	49.00	48.60	24	21,735	0.11%
2022/02/15	41	49.24	29	49.33	48.85	12	22,306	0.05%
2022/02/14	8.6	48.50	12	48.55	49.00	-3.4	23,658	-0.01%
2022/02/11	44.1	49.15	12	49.03	49.00	32.1	23,657	0.14%
2022/02/10	102.3	49.24	256	49.17	49.05	-153.7	24,768	-0.62%	大買/大賣/鉅額交易
2022/02/09	168	48.83	76	48.86	48.50	92	26,164	0.35%	大買/
2022/02/08	40.1	47.64	76.3	47.81	48.05	-36.2	25,747	-0.14%
2022/02/07	8	46.75	61	46.66	47.50	-53	25,531	-0.21%
2022/01/26	12	44.18	10.1	44.05	44.10	2	25,252	0.01%
2022/01/25	18	44.46	2	44.58	44.20	16	25,659	0.06%
2022/01/24	8	44.84	20	44.76	44.70	-12	26,549	-0.05%
2022/01/21	145	45.69	140.4	45.98	45.55	4.6	26,751	0.02%	大買/大賣/
2022/01/20	23.6	44.72	34.4	44.97	45.45	-10.8	26,341	-0.04%
2022/01/19	2.2	43.96	11.6	44.03	43.70	-9.5	26,647	-0.04%
2022/01/18	0	0.00	3.3	44.37	44.35	-3.3	26,715	-0.01%
2022/01/17	5	44.09	2	44.30	44.20	3	26,777	0.01%
2022/01/14	4	44.20	0	0.00	44.25	4	27,100	0.01%
2022/01/13	3.5	45.13	8	45.13	45.15	-4.5	27,489	-0.02%
2022/01/12	2	44.60	12	44.58	44.55	-10	27,455	-0.04%
2022/01/11	5	44.18	6	44.00	44.10	-1	27,513	0.00%
2022/01/10	10	44.07	3	44.15	44.05	7	27,959	0.03%
2022/01/07	18	44.83	4	44.94	44.60	14	28,085	0.05%
2022/01/06	0	0.00	5	45.18	45.20	-5	28,276	-0.02%
2022/01/05	44	45.46	16	45.53	45.05	28	28,627	0.10%
2022/01/04	16	45.35	34	45.41	45.30	-18	28,811	-0.06%
2022/01/03	10	45.84	11	45.98	45.80	-1	28,948	0.00%
2021/12/30	5	46.23	12	46.29	46.25	-7	29,092	-0.02%
2021/12/29	4	46.41	1.5	46.43	46.35	2.5	29,190	0.01%
2021/12/28	7	46.24	3.1	46.27	46.35	3.9	29,352	0.01%
2021/12/27	18	46.18	14	46.54	46.15	4	29,712	0.01%
2021/12/24	24.2	47.01	28	46.92	46.80	-3.8	29,868	-0.01%
2021/12/23	22	47.46	17.3	47.51	47.35	4.7	29,994	0.02%
2021/12/22	21	47.82	16	47.62	47.45	5	30,262	0.02%
2021/12/21	31	47.76	23	47.70	47.90	8	30,252	0.03%
2021/12/20	38	48.36	22.1	48.59	48.75	15.9	30,013	0.05%
2021/12/17	31	48.07	57.6	48.00	47.65	-26.6	29,641	-0.09%
2021/12/16	5	46.88	4	46.86	47.10	1	29,247	0.00%
2021/12/15	11	47.03	9	47.12	47.00	2	29,461	0.01%
2021/12/14	35.2	47.12	5	46.90	46.70	30.2	29,633	0.10%
2021/12/13	10.3	47.93	59.7	48.06	47.90	-49.4	29,623	-0.17%
2021/12/10	14	47.34	19	47.67	47.00	-5	29,509	-0.02%
2021/12/09	41.5	47.77	13.2	47.57	47.30	28.4	29,827	0.10%
2021/12/08	80.4	48.17	17	48.13	47.60	63.4	30,311	0.21%
2021/12/07	23	47.45	63	47.31	47.95	-40	29,991	-0.13%
2021/12/06	15	46.44	19	46.55	46.20	-4	29,525	-0.01%
2021/12/03	17	46.60	17.3	46.75	46.20	-0.3	29,605	0.00%
2021/12/02	9	46.29	5	46.10	46.30	4	29,860	0.01%
2021/12/01	8	46.23	19	46.23	46.20	-11	29,959	-0.04%
2021/11/30	27	46.23	40	46.16	46.05	-13	30,063	-0.04%
2021/11/29	76.3	46.15	26	46.26	46.20	50.3	30,010	0.17%
2021/11/26	32.1	47.87	30	47.86	47.75	2.1	30,027	0.01%
2021/11/25	26.4	48.01	104	47.66	47.65	-77.7	29,704	-0.26%	大賣/
2021/11/24	103	46.89	58.3	47.30	47.05	44.7	29,565	0.15%	大買/
2021/11/23	21	45.40	43.2	45.74	45.65	-22.2	29,073	-0.08%
2021/11/22	19	44.26	51.5	44.34	44.65	-32.5	29,884	-0.11%
2021/11/19	56.1	44.15	45	44.14	43.70	11.1	30,030	0.04%
2021/11/18	77.8	44.69	67	44.84	44.55	10.8	30,294	0.04%
2021/11/17	37	45.47	27	45.58	45.05	10	30,370	0.03%
2021/11/16	60	46.83	1,092	46.01	45.45	-1,032	30,546	-3.38%	大賣/鉅額交易
2021/11/15	34	46.89	30.5	47.14	46.75	3.5	30,484	0.01%
2021/11/12	146.4	48.73	50	48.54	48.30	96.4	31,117	0.31%	大買/
2021/11/11	1,093.2	49.84	95.1	49.35	49.40	998.1	31,100	3.21%	大買/鉅額交易
2021/11/10	27	46.81	20.6	46.82	46.75	6.4	30,032	0.02%
2021/11/09	96	47.21	71	47.45	46.90	25	30,377	0.08%
2021/11/08	33	45.81	108	45.93	46.35	-75	29,604	-0.25%	大賣/
2021/11/05	10	42.39	17	42.32	42.15	-7	28,942	-0.02%
2021/11/04	54	42.24	64.1	42.30	42.55	-10.1	29,010	-0.03%
2021/11/03	28.3	41.27	74	41.47	41.75	-45.7	29,328	-0.16%
2021/11/02	70.4	40.92	54	40.70	40.30	16.4	29,348	0.06%
2021/11/01	118.5	41.70	58	41.64	41.10	60.5	29,188	0.21%	大買/
2021/10/29	36	44.19	14	44.16	44.15	22	28,525	0.08%
2021/10/28	2.4	44.91	22.3	45.00	44.95	-19.8	28,490	-0.07%
2021/10/27	1	45.10	3	45.00	45.10	-2	28,676	-0.01%
2021/10/26	9	45.67	5	45.35	45.15	4	28,861	0.01%
2021/10/25	7	45.19	8	45.41	45.15	-1	29,402	0.00%
2021/10/22	20.1	45.51	18.3	45.29	45.05	1.8	30,261	0.01%
2021/10/21	3	45.77	51	46.33	46.30	-48	30,821	-0.16%
2021/10/20	16	44.63	2	44.55	44.55	14	31,203	0.04%
2021/10/19	22	44.65	2.2	44.51	44.50	19.9	31,961	0.06%
2021/10/18	23.3	45.33	25	45.78	45.00	-1.7	33,279	-0.01%
2021/10/15	17.2	44.98	33.2	44.92	44.90	-16	34,479	-0.05%
2021/10/14	13.7	44.81	25	44.73	44.75	-11.3	35,965	-0.03%
2021/10/13	2	44.55	8.1	44.15	44.60	-6.1	38,464	-0.02%
2021/10/12	11	44.73	15	44.62	44.60	-4	39,356	-0.01%
2021/10/08	12	44.42	41	44.51	44.55	-29	40,508	-0.07%
2021/10/07	16.1	44.41	19	44.49	44.65	-2.9	41,538	-0.01%
2021/10/06	2	44.43	4.1	44.33	44.45	-2.1	43,305	0.00%
2021/10/05	13.1	44.39	16.5	44.73	44.90	-3.4	45,729	-0.01%
2021/10/04	7.1	44.48	35	44.42	44.20	-28	46,599	-0.06%
2021/10/01	16.1	45.06	10	45.06	45.10	6.1	47,959	0.01%
2021/09/30	18.1	45.37	22.1	45.64	45.85	-4	49,915	-0.01%
2021/09/29	17.1	45.02	24	45.01	45.00	-7	51,403	-0.01%
2021/09/28	19.2	45.06	6	45.00	45.00	13.2	53,570	0.02%
2021/09/27	24.2	45.44	18	45.62	45.30	6.2	57,480	0.01%
2021/09/24	18.1	45.98	34	45.90	45.70	-15.9	62,167	-0.03%
2021/09/23	10.2	45.69	15	45.82	45.80	-4.9	69,601	-0.01%
2021/09/22	52.3	45.68	25	45.51	45.75	27.3	76,836	0.04%
2021/09/17	15	47.93	17	47.89	47.75	-2	80,788	0.00%
2021/09/16	22	48.62	10	48.59	48.40	12	82,968	0.01%
2021/09/15	31.1	48.64	28	48.56	48.75	3.1	83,489	0.00%
2021/09/14	53	49.30	14	49.55	49.30	39	84,968	0.05%
2021/09/13	51	49.86	40	50.09	50.50	11	86,300	0.01%
2021/09/10	10	49.05	15.1	49.20	48.75	-5.1	86,105	-0.01%
2021/09/09	10.2	47.62	25	47.78	47.90	-14.9	86,148	-0.02%
2021/09/08	25	47.79	6	47.68	47.05	19	86,592	0.02%
2021/09/07	39.2	49.50	108	49.73	48.35	-68.8	86,871	-0.08%	大賣/
2021/09/06	19	49.58	18.2	49.65	49.20	0.8	86,924	0.00%
2021/09/03	180.1	49.64	19	49.63	48.85	161.1	87,286	0.18%	大買/鉅額交易
2021/09/02	33.1	49.32	12.1	49.21	48.60	21	87,905	0.02%
2021/09/01	43	50.72	17.2	50.63	50.20	25.9	88,583	0.03%
2021/08/31	23.1	50.23	29.1	50.34	50.60	-6	88,670	-0.01%
2021/08/30	57.1	50.14	62.1	50.25	49.95	-5.1	89,428	-0.01%
2021/08/27	28.4	49.44	29	49.61	50.20	-0.7	90,186	0.00%
2021/08/26	131.1	50.35	123.3	49.96	49.00	7.9	90,929	0.01%	大買/大賣/
2021/08/25	26.1	47.97	6.1	48.07	48.10	20.1	92,275	0.02%
2021/08/24	32.1	47.34	22.1	47.61	48.35	10	93,545	0.01%
2021/08/23	47.2	47.82	110.1	47.75	47.70	-62.9	96,102	-0.07%	大賣/
2021/08/20	58.1	46.44	26	46.47	46.00	32.1	97,374	0.03%
2021/08/19	10.1	47.48	19.1	47.52	46.55	-8.9	98,081	-0.01%
2021/08/18	155.3	46.19	143	47.31	48.55	12.2	98,353	0.01%	大買/大賣/
2021/08/17	75.2	48.50	62	48.29	47.00	13.2	97,910	0.01%
2021/08/16	33	51.26	36.1	51.41	50.40	-3.1	97,863	0.00%
2021/08/13	35.1	52.43	7	52.40	52.30	28.1	98,613	0.03%
2021/08/12	36.1	52.26	56.1	52.83	53.50	-20.1	99,398	-0.02%
2021/08/11	111	52.58	118	52.18	50.90	-7	100,420	-0.01%	大買/大賣/
2021/08/10	29	51.26	19.1	51.19	50.90	9.9	99,818	0.01%
2021/08/09	85.1	51.79	85.1	52.14	51.50	-0.1	101,040	0.00%
2021/08/06	24.1	51.37	14	50.99	51.00	10.1	102,182	0.01%
2021/08/05	82.3	51.28	10	51.41	50.90	72.3	103,966	0.07%
2021/08/04	48.2	52.55	15	52.68	52.20	33.2	105,230	0.03%
2021/08/03	20.2	53.33	14.1	53.43	53.50	6.2	108,385	0.01%
2021/08/02	16.1	52.87	44.3	53.19	54.10	-28.3	110,971	-0.03%
2021/07/30	111.6	53.48	75.1	53.35	52.00	36.5	111,955	0.03%	大買/
2021/07/29	61.2	52.44	36	52.67	53.60	25.2	113,192	0.02%
2021/07/28	89	51.90	92.1	51.91	51.30	-3.1	114,079	0.00%
2021/07/27	48	52.08	72	52.22	51.60	-24	115,128	-0.02%
2021/07/26	62	53.25	72.1	53.02	52.80	-10.1	116,132	-0.01%
2021/07/23	33.1	54.98	43	55.08	55.20	-9.9	116,839	-0.01%
2021/07/22	102.7	54.88	90	55.43	53.60	12.7	116,605	0.01%	大買/
2021/07/21	77.1	58.89	56.6	59.18	56.50	20.5	116,067	0.02%
2021/07/20	173.1	59.03	131	59.31	58.40	42.1	115,458	0.04%	大買/大賣/
2021/07/19	285.6	60.47	236.6	60.38	60.00	49	115,103	0.04%	大買/大賣/
2021/07/16	137.2	58.42	75.1	58.58	58.30	62.1	115,684	0.05%	大買/
2021/07/15	164.4	57.07	222.4	56.48	58.50	-58	116,177	-0.05%	大買/大賣/
2021/07/14	99.7	54.60	46.2	55.03	54.40	53.5	116,278	0.05%
2021/07/13	254.7	58.30	228.2	58.42	56.30	26.6	116,504	0.02%	大買/大賣/
2021/07/12	256.6	59.67	193	59.12	59.60	63.6	116,141	0.05%	大買/大賣/
2021/07/09	108.1	57.37	99.4	56.83	56.90	8.8	114,318	0.01%	大買/
2021/07/08	173.4	57.34	183	57.66	58.00	-9.6	115,233	-0.01%	大買/大賣/
2021/07/07	139.6	58.32	231.9	57.84	57.10	-92.4	114,284	-0.08%	大買/大賣/
2021/07/06	163.6	60.45	119.4	60.23	59.50	44.2	113,346	0.04%	大買/大賣/
2021/07/05	165.4	61.64	153.1	61.76	60.50	12.3	112,774	0.01%	大買/大賣/
2021/07/02	375.9	61.47	296.6	61.48	59.90	79.3	112,517	0.07%	大買/大賣/
2021/07/01	308.2	60.25	512.7	60.10	60.30	-204.5	110,796	-0.18%	大買/大賣/鉅額交易
2021/06/30	1,018.8	61.25	784.7	61.25	59.50	234.1	106,551	0.22%	大買/大賣/鉅額交易
2021/06/29	670.9	56.12	668.9	56.76	57.90	2.1	99,335	0.00%	大買/大賣/
2021/06/28	230.4	51.14	371.5	51.36	52.70	-141.1	92,252	-0.15%	大買/大賣/鉅額交易
2021/06/25	184.3	48.57	238	48.66	47.95	-53.8	88,275	-0.06%	大買/大賣/
2021/06/24	120	46.79	71	47.22	46.50	49	86,098	0.06%	大買/
2021/06/23	245.1	47.77	149.3	47.05	45.80	95.8	85,332	0.11%	大買/大賣/
2021/06/22	148.3	47.09	168	47.14	48.00	-19.7	83,604	-0.02%	大買/大賣/
2021/06/21	33	43.95	28	44.26	43.80	5	81,795	0.01%
2021/06/18	39	45.56	22.2	45.83	45.50	16.8	81,400	0.02%
2021/06/17	55.2	46.49	68.3	46.49	45.95	-13.1	80,959	-0.02%
2021/06/16	74.2	46.72	25.2	47.27	45.75	49.1	80,404	0.06%
2021/06/15	37.6	46.27	59	46.60	47.05	-21.4	79,901	-0.03%
2021/06/11	57.3	46.17	27.3	46.70	45.95	30	79,516	0.04%
2021/06/10	39.3	45.52	47.2	45.77	46.55	-7.9	79,163	-0.01%
2021/06/09	65.6	46.13	291.1	46.06	45.75	-225.5	78,380	-0.29%	大賣/鉅額交易
2021/06/08	59.1	48.37	46	48.16	47.80	13.1	77,628	0.02%
2021/06/07	129	47.75	133	47.19	47.60	-4	77,228	-0.01%	大買/大賣/
2021/06/04	119.2	49.52	140.2	49.59	48.60	-21	76,205	-0.03%	大買/大賣/
2021/06/03	107.3	49.22	28.3	49.20	48.80	79.1	75,253	0.11%	大買/
2021/06/02	297.3	49.41	192.2	49.39	49.05	105.1	74,534	0.14%	大買/大賣/鉅額交易
2021/06/01	64.1	47.03	89	46.80	47.90	-24.9	72,757	-0.03%
2021/05/31	296.6	47.76	235	47.87	46.00	61.6	72,920	0.08%	大買/大賣/
2021/05/28	31	44.46	80	44.55	44.95	-49	70,381	-0.07%
2021/05/27	59	41.51	53	41.63	40.90	6	69,091	0.01%
2021/05/26	14	40.16	36.5	40.36	40.70	-22.5	68,443	-0.03%
2021/05/25	46	39.99	8.4	40.49	39.75	37.7	67,979	0.06%
2021/05/24	24.3	40.13	77.1	39.54	40.20	-52.8	67,863	-0.08%
2021/05/21	127.2	40.11	297.2	40.00	40.30	-170	67,958	-0.25%	大買/大賣/鉅額交易
2021/05/20	202.1	39.94	224.1	39.95	39.50	-22	66,983	-0.03%	大買/大賣/
2021/05/19	165.3	40.65	81.2	41.05	41.50	84.1	65,721	0.13%	大買/
2021/05/18	18.2	36.96	41	37.33	37.75	-22.8	64,142	-0.04%
2021/05/17	342.2	35.07	132	34.93	34.35	210.2	63,937	0.33%	大買/大賣/鉅額交易
2021/05/14	118.5	37.70	79.6	37.61	37.40	38.9	62,629	0.06%	大買/
2021/05/13	134.3	40.22	112	39.44	39.35	22.3	60,892	0.04%	大買/大賣/
2021/05/12	91	45.71	184.3	44.68	43.70	-93.3	58,931	-0.16%	大賣/
2021/05/11	229.5	51.48	140.3	51.31	48.55	89.2	57,459	0.16%	大買/大賣/
2021/05/10	141.4	52.08	471.2	50.77	53.00	-329.8	54,145	-0.61%	大買/大賣/鉅額交易
2021/05/07	87	49.09	87	48.44	49.40	0	51,262	0.00%
2021/05/06	124	48.59	118.3	48.14	49.45	5.7	49,859	0.01%	大買/大賣/
2021/05/05	154	45.45	253	45.24	45.95	-99	48,126	-0.21%	大買/大賣/
2021/05/04	501	44.68	367	44.41	43.70	134	46,697	0.29%	大買/大賣/鉅額交易
2021/05/03	144.3	49.39	131	49.14	48.45	13.3	45,015	0.03%	大買/大賣/
2021/04/29	195	47.59	167.3	48.11	48.00	27.7	43,382	0.06%	大買/大賣/
2021/04/28	177	46.75	272	46.81	46.45	-95	41,922	-0.23%	大買/大賣/
2021/04/27	108.2	48.41	61.1	48.95	47.85	47.1	41,642	0.11%	大買/
2021/04/26	190	48.24	61.1	47.52	48.70	128.9	40,781	0.32%	大買/鉅額交易
2021/04/23	135.3	46.53	86	46.43	45.70	49.3	39,893	0.12%	大買/
2021/04/22	365.7	51.18	204.3	50.85	48.30	161.4	38,942	0.41%	大買/大賣/鉅額交易
2021/04/21	135	46.40	126.7	45.79	48.00	8.3	35,741	0.02%	大買/大賣/
2021/04/20	127	45.74	78.2	45.77	46.50	48.8	34,540	0.14%	大買/
2021/04/19	106.8	45.40	192.1	45.36	46.05	-85.3	33,267	-0.26%	大買/大賣/
2021/04/16	104	41.70	220	41.59	41.90	-116	31,918	-0.36%	大買/大賣/鉅額交易
2021/04/15	63	40.50	39	40.46	40.15	24	30,497	0.08%
2021/04/14	227	40.32	192	40.16	39.95	35	30,141	0.12%	大買/大賣/
2021/04/13	89	40.08	32	39.48	39.55	57	28,521	0.20%
2021/04/12	202	40.45	155.1	40.67	40.80	46.9	28,017	0.17%	大買/大賣/
2021/04/09	89	39.10	117.2	39.07	38.50	-28.2	26,927	-0.10%	大賣/
2021/04/08	306	39.68	223	39.67	39.35	83	26,031	0.32%	大買/大賣/
2021/04/07	195	36.71	94.6	36.97	37.85	100.4	24,214	0.41%	大買/
2021/04/06	9	34.45	59.6	34.45	34.45	-50.6	22,297	-0.23%
2021/04/01	26	31.27	56	31.27	31.35	-30	22,073	-0.14%
2021/03/31	27.1	31.50	11	31.13	31.35	16.1	22,107	0.07%
2021/03/30	21.2	30.82	28.7	30.85	31.10	-7.5	21,953	-0.03%
2021/03/29	11	30.72	32	30.48	30.50	-21	22,022	-0.10%
2021/03/26	0.1	29.70	4	29.80	29.80	-3.9	23,036	-0.02%
2021/03/25	2.3	29.39	6	29.68	29.65	-3.7	23,726	-0.02%
2021/03/24	5.5	29.47	3	29.48	29.40	2.5	24,143	0.01%
2021/03/23	8.2	29.82	0	0.00	29.90	8.2	24,409	0.03%
2021/03/22	1.1	29.48	2	29.30	29.70	-0.9	24,926	0.00%
2021/03/19	0	0.00	4	29.60	29.35	-4	25,487	-0.02%
2021/03/18	1.1	29.70	17	29.76	29.75	-15.9	25,978	-0.06%
2021/03/17	12	29.19	9	29.51	29.70	3	26,973	0.01%
2021/03/16	14.2	29.59	5	29.44	29.55	9.2	28,297	0.03%
2021/03/15	6	30.48	0	0.00	30.35	6	28,818	0.02%
2021/03/12	6.1	30.17	9.5	30.59	30.60	-3.4	29,225	-0.01%
2021/03/11	3	30.72	15	30.83	30.60	-12	30,507	-0.04%
2021/03/10	13	30.43	6	30.33	30.40	7	31,505	0.02%
2021/03/09	18	30.44	33	30.38	30.35	-15	32,527	-0.05%
2021/03/08	68	29.90	48	29.55	29.55	20	32,658	0.06%
2021/03/05	177.4	30.98	162	30.73	30.20	15.4	32,969	0.05%	大買/大賣/
2021/03/04	256	33.13	290.8	33.16	32.80	-34.8	33,058	-0.11%	大買/大賣/
2021/03/03	26	31.31	13	31.25	31.60	13	32,025	0.04%
2021/03/02	46.1	31.13	56	30.51	30.45	-9.9	33,205	-0.03%
2021/02/26	45	31.25	59	31.44	31.20	-14	33,433	-0.04%
2021/02/25	36	31.12	50	30.89	30.90	-14	33,046	-0.04%
2021/02/24	11.3	30.62	47.1	30.73	30.35	-35.8	33,029	-0.11%
2021/02/23	31.2	30.78	87	30.98	30.85	-55.8	32,714	-0.17%
2021/02/22	42	29.31	13	29.21	29.45	29	32,028	0.09%
2021/02/19	21	27.94	36	27.96	28.20	-15	31,837	-0.05%
2021/02/18	42	27.70	33	27.98	27.85	9	31,859	0.03%
2021/02/17	3	26.95	2	27.38	27.65	1	31,818	0.00%
2021/02/05	3	25.33	0	0.00	25.50	3	31,545	0.01%
2021/02/04	2	25.65	10	25.95	25.90	-8	31,699	-0.03%
2021/02/03	7	25.87	10	25.70	25.70	-3	31,928	-0.01%
2021/02/02	39	26.09	2	26.30	26.45	37	32,400	0.11%
2021/02/01	1	25.90	5	26.04	26.20	-4	32,775	-0.01%
2021/01/29	1	25.20	0.2	25.15	25.10	0.8	33,013	0.00%
2021/01/28	2	25.35	57.5	25.33	25.40	-55.5	33,332	-0.17%
2021/01/27	37.5	26.32	24	25.99	25.80	13.5	33,894	0.04%
2021/01/26	28.5	26.80	7	26.75	26.80	21.5	35,106	0.06%
2021/01/25	2	27.10	6	26.54	27.15	-4	35,725	-0.01%
2021/01/22	14	25.44	23	25.34	25.90	-9	36,213	-0.02%
2021/01/21	3	26.25	12	26.23	25.90	-9	36,365	-0.02%
2021/01/20	18	26.13	16.6	25.90	25.85	1.4	37,058	0.00%
2021/01/19	16	27.35	14	27.56	27.10	2	36,744	0.01%
2021/01/18	17	27.32	16	28.10	27.45	1	36,641	0.00%
2021/01/15	40	27.80	42	27.88	27.95	-2	36,487	-0.01%
2021/01/14	14	28.81	47	29.09	28.65	-33	36,265	-0.09%
2021/01/13	42	28.59	23.4	28.77	28.65	18.6	36,306	0.05%
2021/01/12	21	29.93	32.1	29.75	29.65	-11.1	35,776	-0.03%
2021/01/11	44	30.66	37	30.88	30.85	7	35,532	0.02%
2021/01/08	22	30.63	3	30.70	30.85	19	35,398	0.05%
2021/01/07	13	30.63	14	30.82	30.80	-1	35,250	0.00%
2021/01/06	35	30.80	41	30.82	29.90	-6	34,962	-0.02%
2021/01/05	3	31.17	14	31.44	30.90	-11	35,339	-0.03%
2021/01/04	12	30.78	20	31.17	31.00	-8	35,400	-0.02%
2020/12/31	15	30.57	30	30.64	31.30	-15	35,206	-0.04%
2020/12/30	67	31.64	33.1	31.40	30.95	33.9	34,896	0.10%
2020/12/29	30	30.99	22	30.84	31.00	8	34,474	0.02%
2020/12/28	36.3	30.42	16	30.64	30.25	20.3	34,001	0.06%
2020/12/25	12.1	30.59	18.5	30.60	30.65	-6.4	33,585	-0.02%
2020/12/24	11.5	31.39	24	31.47	31.10	-12.5	33,198	-0.04%
2020/12/23	11	31.19	22.1	31.35	31.25	-11.1	32,986	-0.03%
2020/12/22	85.1	32.06	87.5	32.30	30.85	-2.4	32,667	-0.01%
2020/12/21	68.5	32.46	48.1	32.33	32.40	20.4	31,440	0.06%
2020/12/18	23.5	31.77	30.2	32.15	31.85	-6.7	30,695	-0.02%
2020/12/17	16	31.91	26	31.70	32.00	-10	30,285	-0.03%
2020/12/16	15	31.69	38.1	31.81	32.00	-23.1	29,947	-0.08%
2020/12/15	40	31.40	14	31.04	30.95	26	29,343	0.09%
2020/12/14	17.3	31.01	17	30.82	30.90	0.3	28,754	0.00%
2020/12/11	45	32.69	33	31.97	31.35	12	28,210	0.04%
2020/12/10	67	32.75	120	32.86	32.10	-53	27,234	-0.19%	大賣/
2020/12/09	155	31.62	82	31.84	32.00	73	25,915	0.28%	大買/
2020/12/08	94	31.00	92	30.99	31.10	2	25,320	0.01%
2020/12/07	125	31.87	43.5	31.98	31.00	81.5	24,861	0.33%	大買/
2020/12/04	45	30.44	71.1	30.14	30.60	-26.1	23,494	-0.11%
2020/12/03	94	29.21	143	29.26	29.20	-49	22,316	-0.22%	大賣/
2020/12/02	22.5	27.86	35	28.14	27.80	-12.5	21,321	-0.06%
2020/12/01	69	28.00	43	28.01	27.95	26	20,950	0.12%
2020/11/30	82	28.14	48	28.06	28.10	34	20,195	0.17%
2020/11/27	35	26.46	19.2	26.31	26.85	15.8	19,182	0.08%
2020/11/26	47	26.15	172.3	25.34	26.35	-125.3	18,505	-0.68%	大賣/鉅額交易
2020/11/25	11	24.51	59	24.47	24.85	-48	16,813	-0.29%
2020/11/24	13	24.02	60	23.87	23.75	-47	16,303	-0.29%
2020/11/23	49	23.87	3	23.95	24.30	46	16,140	0.29%
2020/11/20	48	23.84	0	0.00	23.75	48	15,843	0.30%
2020/11/19	110.2	23.97	5	24.13	24.05	105.2	15,636	0.67%	大買/鉅額交易
2020/11/18	33	24.62	10	24.86	24.60	23	15,415	0.15%
2020/11/17	6	24.59	14.6	24.57	24.65	-8.6	15,220	-0.06%
2020/11/16	15	24.02	6	24.04	24.15	9	15,186	0.06%
2020/11/13	13	24.32	3	24.40	24.15	10	15,049	0.07%
2020/11/12	18	24.44	36	24.37	24.75	-18	14,918	-0.12%
2020/11/11	13	25.01	4	24.83	24.65	9	14,680	0.06%
2020/11/10	14	24.95	28	25.16	24.90	-14	14,494	-0.10%
2020/11/09	43	24.54	92	24.73	24.85	-49	13,952	-0.35%
2020/11/06	16	24.14	62	24.35	24.10	-46	13,465	-0.34%
2020/11/05	27	24.02	79.9	23.98	23.85	-52.9	13,083	-0.40%
2020/11/04	76	24.25	52	24.36	24.50	24	12,721	0.19%
2020/11/03	129.2	23.90	121	24.02	24.10	8.2	12,087	0.07%	大買/大賣/
2020/11/02	22.6	23.08	34.7	22.73	23.15	-12.1	10,669	-0.11%
2020/10/30	26	22.20	65	22.15	21.90	-39	9,912	-0.39%
2020/10/29	144	22.90	100	22.94	22.65	44	9,077	0.48%	大買/
2020/10/28	55	22.84	57	22.90	22.90	-2	8,635	-0.02%
2020/10/27	1	21.15	26	21.29	21.50	-25	7,762	-0.32%
2020/10/26	11	21.05	3	20.97	21.05	8	7,681	0.10%
2020/10/21	2	21.58	12	21.10	21.30	-10	7,424	-0.13%
2020/10/20	13	20.42	0	0.00	20.35	13	7,186	0.18%
2020/10/19	13	20.88	0	0.00	20.80	13	7,118	0.18%
2020/10/16	4	21.30	0	0.00	21.15	4	7,049	0.06%
2020/10/15	1	21.60	1	21.90	21.60	0	6,976	0.00%
2020/10/14	1	21.90	0	0.00	22.00	1	6,894	0.01%
2020/10/13	21	22.63	26	22.31	22.30	-5	6,791	-0.07%
2020/10/12	0	0.00	16	21.64	22.00	-16	6,033	-0.27%
2020/10/08	0	0.00	0.1	20.00	20.00	-0.1	5,673	0.00%
2020/10/07	12	19.60	0	0.00	19.75	12	5,705	0.21%
2020/10/06	11	20.04	10	19.90	19.90	1	5,832	0.02%
2020/09/30	0	0.00	1	19.65	19.65	-1	5,996	-0.02%
2020/09/28	3	19.00	1	19.10	19.05	2	5,984	0.03%
2020/09/25	0	0.00	10	18.95	18.95	-10	6,021	-0.17%
2020/09/24	17	19.37	0	0.00	19.10	17	6,006	0.28%
2020/09/23	31	20.04	0	0.00	20.00	31	5,953	0.52%
2020/09/21	0	0.00	5	20.75	20.65	-5	6,179	-0.08%
2020/09/18	5	20.85	0	0.00	21.00	5	6,485	0.08%
2020/09/17	0	0.00	2	21.00	20.75	-2	6,786	-0.03%
2020/09/16	1	20.40	1	20.55	20.60	0	7,068	0.00%
2020/09/15	9	20.42	0	0.00	20.50	9	7,356	0.12%
2020/09/14	17	20.67	0	0.00	20.70	17	7,588	0.22%
2020/09/11	15	21.81	10	21.30	21.40	5	7,495	0.07%
2020/09/10	2	22.73	2	22.70	22.90	0	7,258	0.00%
2020/09/09	0	0.00	8	22.63	22.85	-8	7,234	-0.11%
2020/09/08	10	22.54	14	22.25	22.15	-4	7,240	-0.06%
2020/09/07	10	22.45	1.1	22.64	22.45	8.9	7,304	0.12%
2020/09/04	4	21.70	0	0.00	21.65	4	7,277	0.05%
2020/09/03	2	22.30	2	22.25	22.10	0	7,259	0.00%
2020/09/02	0	0.00	1	21.75	22.40	-1	7,250	-0.01%
2020/08/20	15	20.49	0	0.00	20.55	15	7,288	0.21%
2020/08/19	8	20.92	39	20.99	20.85	-31	7,141	-0.43%
2020/08/18	2	21.40	1	21.35	21.40	1	7,074	0.01%
2020/08/17	17	21.26	8	21.30	21.35	9	7,102	0.13%
2020/08/13	28	21.72	0	0.00	21.80	28	7,062	0.40%
2020/08/12	1	22.10	1	22.10	22.10	0	7,016	0.00%
2020/08/10	3	22.38	1	22.45	22.50	2	6,916	0.03%
2020/08/07	3	22.25	8	22.47	22.25	-5	6,928	-0.07%
2020/08/06	4	22.60	1	22.95	22.70	3	6,895	0.04%
2020/08/05	4	22.75	0	0.00	22.70	4	6,924	0.06%
2020/08/04	0	0.00	2	22.75	22.80	-2	6,921	-0.03%
2020/08/03	3	22.62	0	0.00	22.65	3	6,994	0.04%
2020/07/31	1	23.20	13	23.22	23.25	-12	6,990	-0.17%
2020/07/30	0	0.00	4	23.66	23.65	-4	7,009	-0.06%
2020/07/29	3	22.48	8	22.66	22.50	-5	7,039	-0.07%
2020/07/28	69	22.01	17	22.11	22.00	52	7,185	0.72%
2020/07/27	14	23.11	12	23.15	22.65	2	7,211	0.03%
2020/07/24	5	23.85	3	23.90	23.80	2	7,190	0.03%
2020/07/23	2	24.40	4	24.50	24.25	-2	7,201	-0.03%
2020/07/22	1	24.60	1	24.55	24.60	0	7,312	0.00%
2020/07/21	0	0.00	5	24.60	24.60	-5	7,340	-0.07%
2020/07/20	17	24.21	0	0.00	24.55	17	7,341	0.23%
2020/07/17	20	24.66	0	0.00	24.60	20	7,342	0.27%
2020/07/16	0	0.00	2	24.95	25.05	-2	7,371	-0.03%
2020/07/15	7	25.04	2	24.95	25.05	5	7,408	0.07%
2020/07/14	13	25.90	2	26.05	25.80	11	7,402	0.15%
2020/07/13	4	26.10	0	0.00	26.00	4	7,330	0.05%
2020/07/10	42	26.97	17	26.89	26.70	25	7,282	0.34%
2020/07/09	0	0.00	7	27.40	27.30	-7	7,226	-0.10%
2020/07/07	1	27.00	1	26.85	26.80	0	7,175	0.00%
2020/07/06	5	26.84	0.1	26.85	26.90	4.9	7,267	0.07%
2020/07/03	2	26.63	0	0.00	26.85	2	7,334	0.03%
2020/07/02	4	27.03	2	27.00	26.95	2	7,345	0.03%
2020/07/01	4	26.95	1	26.95	27.10	3	7,375	0.04%
2020/06/30	22	26.57	50	27.08	27.10	-28	7,451	-0.38%
2020/06/29	3	25.73	6	26.05	26.35	-3	7,246	-0.04%
2020/06/24	13	25.77	0	0.00	26.05	13	6,930	0.19%
2020/06/23	30	25.28	4	25.35	25.40	26	6,650	0.39%
2020/06/22	14	25.75	0	0.00	25.25	14	6,309	0.22%
2020/06/19	29	26.39	0	0.00	26.00	29	6,023	0.48%
2020/06/18	0	0.00	11	26.95	26.95	-11	5,733	-0.19%
2020/06/17	0	0.00	5	27.25	27.20	-5	5,692	-0.09%
2020/06/15	8	27.49	0	0.00	27.15	8	5,907	0.14%
2020/06/12	10	27.61	8	27.17	27.90	2	5,817	0.03%
2020/06/11	8	27.60	0	0.00	27.55	8	5,802	0.14%
2020/06/10	11	27.85	0	0.00	27.65	11	5,761	0.19%
2020/06/08	0	0.00	3	27.60	27.40	-3	5,930	-0.05%
2020/06/05	1	27.85	5	27.72	27.70	-4	5,995	-0.07%
2020/06/04	0	0.00	1	27.85	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	72	27.50	27.40	-72	6,053	-1.19%
2020/06/02	0	0.00	0.1	26.75	26.85	-0.1	6,039	0.00%
2020/06/01	1	26.70	0	0.00	26.70	1	6,069	0.02%
2020/05/28	1	27.90	2	27.40	27.45	-1	6,074	-0.02%
2020/05/27	0	0.00	1	27.20	27.10	-1	6,063	-0.02%
2020/05/25	1	26.95	0	0.00	27.00	1	6,216	0.02%
2020/05/22	5	27.38	5	27.30	27.00	0	6,212	0.00%
2020/05/21	10	26.90	0	0.00	26.95	10	6,149	0.16%
2020/05/20	1	26.00	0	0.00	26.85	1	6,132	0.02%
2020/05/14	8	26.14	0	0.00	25.80	8	6,044	0.13%
2020/05/13	22	26.65	0	0.00	26.80	22	5,999	0.37%
2020/05/12	1	26.80	0	0.00	26.80	1	6,009	0.02%
2020/05/11	0	0.00	6	27.50	27.50	-6	5,945	-0.10%
2020/05/08	10	27.15	0	0.00	26.95	10	5,899	0.17%
2020/05/07	12	27.28	3	27.30	27.35	9	5,826	0.15%
2020/05/06	2	27.20	3	27.05	27.05	-1	5,794	-0.02%
2020/05/05	4	27.40	11	27.31	27.40	-7	5,752	-0.12%
2020/05/04	15	27.35	21	27.19	27.50	-6	5,677	-0.11%
2020/04/30	3	26.58	35	26.57	26.65	-32	5,504	-0.58%
2020/04/29	32	26.35	0	0.00	26.30	32	5,449	0.59%
2020/04/28	0	0.00	10	26.35	26.30	-10	5,407	-0.18%
2020/04/27	7	26.02	10	26.23	26.40	-3	5,454	-0.05%
2020/04/24	50	25.63	0	0.00	25.40	50	5,347	0.94%
2020/04/23	0	0.00	18	25.48	25.20	-18	5,316	-0.34%
2020/04/22	1	25.20	1	25.05	25.50	0	5,315	0.00%
2020/04/21	0	0.00	1	26.00	25.55	-1	5,316	-0.02%
2020/04/20	1	26.25	0.4	26.10	26.25	0.6	5,288	0.01%
2020/04/17	0	0.00	3	25.55	25.50	-3	5,337	-0.06%
2020/04/16	5	25.84	30	25.77	25.70	-25	5,325	-0.47%
2020/04/15	50	25.87	31	26.05	26.15	19	5,295	0.36%
2020/04/14	5	25.45	20	25.55	25.55	-15	5,247	-0.29%
2020/04/13	41	25.28	15	25.25	25.25	26	5,238	0.50%
2020/04/10	7	25.65	2	25.60	25.40	5	5,271	0.09%
2020/04/09	0	0.00	10	24.55	25.40	-10	5,270	-0.19%
2020/04/08	20	24.60	0	0.00	24.80	20	5,172	0.39%
2020/04/07	11	24.60	0	0.00	24.10	11	5,091	0.22%
2020/04/06	3	24.18	0	0.00	24.30	3	5,104	0.06%
2020/04/01	17	25.64	0	0.00	25.00	17	5,046	0.34%
2020/03/30	0	0.00	5	26.25	26.70	-5	5,058	-0.10%
2020/03/27	0	0.00	5	27.00	26.70	-5	5,279	-0.09%
2020/03/26	0	0.00	2	26.90	27.10	-2	5,517	-0.04%
2020/03/25	11	27.55	5	27.43	27.20	6	5,748	0.10%
2020/03/20	4	25.03	21.5	25.04	25.65	-17.5	6,001	-0.29%
2020/03/19	8	24.79	1	24.20	24.20	7	5,993	0.12%
2020/03/18	0	0.00	20	27.28	26.85	-20	6,004	-0.33%
2020/03/16	10	28.55	0	0.00	28.05	10	5,917	0.17%
2020/03/13	3	27.73	1	28.75	28.40	2	5,943	0.03%
2020/03/12	2	29.90	0	0.00	30.00	2	5,803	0.03%
2020/03/11	8	30.48	19	30.45	30.35	-11	5,777	-0.19%
2020/03/10	3	29.95	0	0.00	30.05	3	5,682	0.05%
2020/03/09	2	29.65	35	29.67	29.90	-33	5,685	-0.58%
2020/03/06	32	29.88	0	0.00	30.00	32	5,825	0.55%
2020/03/04	0.1	30.80	6	30.65	31.00	-5.9	5,778	-0.10%
2020/03/03	11	31.02	0	0.00	31.00	11	5,757	0.19%
2020/03/02	6	30.98	10	31.04	31.40	-4	5,709	-0.07%
2020/02/27	10	31.42	1	31.20	30.90	9	5,635	0.16%
2020/02/24	0	0.00	3	31.20	31.20	-3	5,476	-0.05%
2020/02/21	0	0.00	4	31.25	31.40	-4	5,495	-0.07%
2020/02/20	0	0.00	5	30.90	30.95	-5	5,467	-0.09%
2020/02/18	1	30.90	15	31.02	30.90	-14	5,541	-0.25%
2020/02/17	12	30.55	0	0.00	30.60	12	5,648	0.21%
2020/02/14	7	30.53	15	30.40	30.45	-8	5,730	-0.14%
2020/02/12	0	0.00	12	29.81	29.85	-12	5,695	-0.21%
2020/02/11	3	29.55	0	0.00	29.60	3	5,690	0.05%
2020/02/06	1	29.45	10	29.30	29.55	-9	5,693	-0.16%
2020/02/04	0	0.00	2	29.40	29.40	-2	5,706	-0.04%
2020/02/03	2	29.45	0	0.00	29.35	2	5,708	0.04%
2020/01/30	0	0.00	4	30.00	29.80	-4	5,888	-0.07%
2020/01/20	1	31.20	6	31.16	31.10	-5	5,774	-0.09%
2020/01/17	2	31.35	0	0.00	31.45	2	5,772	0.03%
2020/01/16	0	0.00	1	31.55	31.55	-1	5,771	-0.02%
2020/01/15	0	0.00	1	31.65	31.65	-1	5,814	-0.02%
2020/01/14	2	31.80	2	31.83	31.95	0	5,804	0.00%
2020/01/13	2	31.73	0	0.00	31.95	2	5,823	0.03%
2020/01/10	1	31.25	0	0.00	31.25	1	5,934	0.02%
2020/01/08	1	31.00	0	0.00	30.50	1	5,899	0.02%
2020/01/07	7	31.37	0	0.00	31.25	7	5,859	0.12%
2020/01/06	0	0.00	1	31.35	31.20	-1	5,879	-0.02%
2020/01/03	4	31.78	1	31.40	31.40	3	5,842	0.05%
2019/12/31	11	32.05	0	0.00	32.05	11	5,811	0.19%
2019/12/30	5	32.38	0	0.00	32.30	5	5,817	0.09%
2019/12/27	3	31.95	1	31.80	31.85	2	5,766	0.03%
2019/12/26	10	31.94	7	32.22	31.80	3	5,815	0.05%
2019/12/25	8	32.38	7	32.41	32.30	1	5,873	0.02%
2019/12/24	9	32.53	6	32.35	32.60	3	5,872	0.05%
2019/12/23	16	32.29	19	32.51	32.55	-3	5,758	-0.05%
2019/12/20	6	31.64	3	31.78	31.75	3	5,649	0.05%
2019/12/19	3	31.35	15	31.43	31.55	-12	5,448	-0.22%
2019/12/18	7	31.43	4	31.39	31.40	3	5,345	0.06%
2019/12/17	0	0.00	2	30.58	30.70	-2	5,184	-0.04%
2019/12/16	0	30.85	5	30.90	30.85	-5	5,103	-0.10%
2019/12/13	2	30.33	6	29.89	30.45	-4	4,980	-0.08%
2019/12/12	0.8	29.55	0	0.00	29.55	0.8	4,829	0.02%
2019/12/11	1	28.80	28	28.93	29.25	-27	4,899	-0.55%
2019/12/10	10	29.41	13	29.48	29.30	-3	4,850	-0.06%
2019/12/09	5	30.76	1	30.70	30.75	4	4,738	0.08%
2019/12/06	15	30.67	9	30.63	30.70	6	4,670	0.13%
2019/12/05	13	29.79	0	0.00	29.80	13	4,555	0.29%
2019/12/04	26	29.39	38	29.67	29.75	-12	4,502	-0.27%
2019/12/03	16	29.58	4	29.71	29.90	12	4,430	0.27%
2019/12/02	6	28.50	10	28.68	28.35	-4	4,264	-0.09%
2019/11/29	3	29.25	10	29.20	29.10	-7	4,235	-0.17%
2019/11/28	2	29.58	10	29.55	29.55	-8	4,244	-0.19%
2019/11/27	21	29.65	0	0.00	29.50	21	4,243	0.49%
2019/11/26	8	29.71	0	0.00	29.60	8	4,207	0.19%
2019/11/25	7	29.66	0.4	29.65	29.60	6.6	4,188	0.16%
2019/11/22	4	29.93	0	0.00	29.70	4	4,231	0.09%
2019/11/20	0	0.00	10	30.35	30.40	-10	4,381	-0.23%
2019/11/18	18	29.59	0	0.00	29.75	18	4,483	0.40%
2019/11/15	1	29.05	0	0.00	29.50	1	4,528	0.02%
2019/11/14	12	29.51	0	0.00	29.50	12	4,530	0.26%
2019/11/13	37	31.14	0	0.00	30.85	37	4,419	0.84%
2019/11/12	6	32.55	0	0.00	32.40	6	4,372	0.14%
2019/11/08	1	32.85	24	32.91	32.95	-23	4,607	-0.50%
2019/11/07	2	32.55	0	0.00	32.75	2	4,657	0.04%
2019/11/06	10	32.75	0	0.00	32.75	10	4,686	0.21%
2019/11/04	9	32.63	0	0.00	32.55	9	4,700	0.19%
2019/10/31	0	0.00	1	32.85	32.90	-1	4,690	-0.02%
2019/10/30	3	32.52	6	32.65	32.50	-3	4,689	-0.06%
2019/10/29	15	33.63	4	34.50	33.25	11	4,613	0.24%
2019/10/25	0	0.00	2	33.75	33.50	-2	4,542	-0.04%
2019/10/24	0	0.00	1	33.65	33.85	-1	4,536	-0.02%
2019/10/23	2	33.80	7	33.85	33.90	-5	4,556	-0.11%
2019/10/22	8	33.50	0	0.00	33.30	8	4,585	0.17%
2019/10/21	3	33.70	6	33.63	33.60	-3	4,619	-0.06%
2019/10/18	10	32.93	1	33.50	33.15	9	4,716	0.19%
2019/10/17	0	0.00	2	33.75	33.95	-2	4,541	-0.04%
2019/10/16	0	0.00	1	34.05	33.85	-1	4,544	-0.02%
2019/10/15	1	34.15	5	34.15	33.85	-4	4,557	-0.09%
2019/10/14	0	0.00	7	33.74	34.00	-7	4,540	-0.15%
2019/10/08	0	0.00	8	33.68	33.80	-8	4,454	-0.18%
2019/10/07	10	33.27	0	0.00	33.30	10	4,426	0.23%
2019/10/04	5	32.73	0	0.00	32.50	5	4,375	0.11%
2019/10/03	0	0.00	1	32.90	32.95	-1	4,342	-0.02%
2019/10/02	13	33.43	1.8	33.13	33.20	11.2	4,308	0.26%
2019/10/01	14	33.45	26	33.58	33.10	-12	4,232	-0.28%
2019/09/27	3	34.85	12.6	34.90	34.75	-9.6	4,071	-0.24%
2019/09/26	38	35.39	22	35.25	35.25	16	3,985	0.40%
2019/09/25	33	36.18	7	36.34	36.00	26	3,866	0.67%
2019/09/24	4	38.01	5	38.30	38.05	-1	3,689	-0.03%
2019/09/23	0	0.00	40	38.56	38.35	-40	3,681	-1.09%
2019/09/20	0	0.00	1	39.00	39.00	-1	3,704	-0.03%
2019/09/18	2	39.50	0	0.00	39.40	2	3,794	0.05%
2019/09/17	1	39.50	3	40.00	39.50	-2	3,932	-0.05%
2019/09/16	10	39.32	3	39.95	39.95	7	4,111	0.17%
2019/09/12	3	38.75	0	0.00	38.80	3	4,061	0.07%
2019/09/06	0	0.00	8	38.97	38.80	-8	4,413	-0.18%
2019/09/05	5	38.79	2	39.00	38.75	3	4,448	0.07%
2019/09/04	1	38.90	3	39.70	39.25	-2	4,457	-0.04%
2019/09/03	6	39.27	2	39.35	39.40	4	4,526	0.09%
2019/09/02	2	38.80	1.4	38.80	38.75	0.6	4,470	0.01%
2019/08/29	0	0.00	1	38.25	38.15	-1	4,418	-0.02%
2019/08/28	5	38.10	0	0.00	38.10	5	4,423	0.11%
2019/08/27	8	38.13	0	0.00	38.10	8	4,431	0.18%
2019/08/26	2	38.00	0	0.00	38.80	2	4,379	0.05%
2019/08/23	6	38.19	0	0.00	38.15	6	4,287	0.14%
2019/08/22	20	39.30	16	39.39	39.20	4	4,191	0.10%
2019/08/21	0	0.00	2	40.50	40.50	-2	4,089	-0.05%
2019/08/20	6	40.58	6	40.56	40.50	0	4,042	0.00%
2019/08/19	17	41.15	26	41.98	41.40	-9	4,031	-0.22%
2019/08/16	7.5	42.02	0	0.00	42.10	7.5	4,141	0.18%
2019/08/15	4	42.05	25	42.14	42.05	-21	4,154	-0.51%
2019/08/14	9	42.87	7	43.08	42.50	2	4,120	0.05%
2019/08/13	3	45.43	0	0.00	45.40	3	4,062	0.07%
2019/08/12	2	45.80	0	0.00	45.70	2	3,959	0.05%
2019/08/08	5	45.60	0	0.00	45.70	5	3,913	0.13%
2019/08/05	1	45.90	0	0.00	45.85	1	4,033	0.02%
2019/08/02	0	0.00	1	45.60	45.90	-1	4,040	-0.02%
2019/08/01	0	0.00	1	46.15	46.05	-1	4,075	-0.02%
2019/07/31	6	46.13	0	0.00	46.25	6	4,118	0.15%
2019/07/30	14	46.21	0	0.00	46.00	14	4,175	0.34%
2019/07/29	3	46.62	2	46.50	46.50	1	4,351	0.02%
2019/07/26	12	45.76	5	45.80	46.00	7	4,307	0.16%
2019/07/25	5	45.70	1	45.75	45.70	4	4,338	0.09%
2019/07/24	20	46.24	2	46.40	46.00	18	4,352	0.41%
2019/07/23	4	47.03	6	46.80	46.80	-2	4,290	-0.05%
2019/07/22	13	47.04	13	47.20	46.80	0	4,266	0.00%
2019/07/19	2	46.30	2	46.10	46.30	0	4,152	0.00%
2019/07/18	7	45.94	10	46.03	45.85	-3	4,170	-0.07%
2019/07/17	2	45.98	14	45.79	45.75	-12	4,206	-0.29%
2019/07/16	0	0.00	5	45.50	45.55	-5	4,203	-0.12%
2019/07/10	5	45.25	0	0.00	45.45	5	4,629	0.11%
2019/07/09	9	45.19	0	0.00	45.45	9	4,723	0.19%
2019/07/05	5	45.10	0	0.00	45.10	5	4,909	0.10%
2019/07/04	2	45.05	0	0.00	45.05	2	4,961	0.04%
2019/07/03	5	45.25	0	0.00	45.20	5	5,084	0.10%
2019/07/02	2	45.60	0	0.00	45.45	2	5,195	0.04%
2019/07/01	7	45.31	1	45.55	45.50	6	5,207	0.12%
2019/06/28	26	45.37	5	45.50	45.30	21	5,252	0.40%
2019/06/27	2	46.05	5	45.98	45.95	-3	5,257	-0.06%
2019/06/26	0	0.00	5	46.30	46.40	-5	5,218	-0.10%
2019/06/25	3	46.55	1	46.75	46.75	2	5,301	0.04%
2019/06/24	7	46.08	7	46.41	46.50	0	5,417	0.00%
2019/06/21	1	45.80	0.7	46.20	46.40	0.3	5,328	0.01%
2019/06/20	0	0.00	3	45.75	45.80	-3	5,183	-0.06%
2019/06/18	0	0.00	6	45.65	46.00	-6	5,337	-0.11%
2019/06/17	4	45.89	13	45.95	45.85	-9	5,770	-0.16%
2019/06/14	0	0.00	5	45.65	45.50	-5	5,918	-0.08%
2019/06/13	1	45.15	0	0.00	45.15	1	5,961	0.02%
2019/06/12	5	44.90	0	0.00	44.90	5	6,029	0.08%
2019/06/11	9	44.77	10	44.89	45.00	-1	6,142	-0.02%
2019/05/29	0	0.00	4	44.05	44.15	-4	6,355	-0.06%
2019/05/28	0	0.00	1	43.90	44.10	-1	6,361	-0.02%
2019/05/27	0	0.00	10	43.85	43.90	-10	6,417	-0.16%
2019/05/24	1	43.85	0	0.00	43.80	1	6,473	0.02%
2019/05/23	2	45.05	16	45.32	44.05	-14	6,541	-0.21%
2019/05/22	1	44.60	3	44.47	44.65	-2	6,421	-0.03%
2019/05/21	2	44.03	3	44.20	44.20	-1	6,469	-0.02%
2019/05/20	12	44.35	6	44.32	43.95	6	6,497	0.09%
2019/05/17	1	43.90	1.5	43.87	43.90	-0.5	6,483	-0.01%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	2	43.95	43.90	-2	6,684	-0.03%
2019/05/14	5	43.83	3	43.60	43.80	2	6,884	0.03%
2019/05/13	3	43.65	0	0.00	43.70	3	7,035	0.04%
2019/05/10	0	0.00	12	43.79	43.85	-12	7,139	-0.17%
2019/05/09	5	43.85	1	43.90	43.85	4	7,167	0.06%
2019/05/07	0	0.00	6	44.33	44.25	-6	7,231	-0.08%
2019/05/06	8	44.58	27	44.63	44.40	-19	7,482	-0.25%
2019/04/29	2	43.85	0	0.00	43.85	2	7,515	0.03%
2019/04/25	10	43.80	1	44.05	43.90	9	7,661	0.12%
2019/04/24	11	43.80	2	43.83	43.85	9	7,751	0.12%
2019/04/22	1	43.65	0	0.00	43.75	1	7,954	0.01%
2019/04/18	1	43.55	0	0.00	43.70	1	8,276	0.01%
2019/04/17	2	43.63	0	0.00	43.95	2	8,424	0.02%
2019/04/16	15	43.59	0	0.00	43.70	15	8,758	0.17%
2019/04/12	7	43.61	0	0.00	44.00	7	9,087	0.08%
2019/04/10	5	44.15	0	0.00	44.15	5	9,091	0.05%
2019/04/09	12	44.27	0	0.00	44.20	12	9,093	0.13%
2019/04/08	5	45.07	4	45.39	44.80	1	9,010	0.01%
2019/04/03	1	45.45	0	0.00	45.70	1	8,951	0.01%
2019/04/02	4	45.53	6	45.84	45.55	-2	9,222	-0.02%
2019/04/01	3	45.20	5	45.50	45.10	-2	9,445	-0.02%
2019/03/29	3	45.25	1	45.35	45.45	2	9,629	0.02%
2019/03/28	0	0.00	2	45.05	44.95	-2	9,955	-0.02%
2019/03/27	19	46.02	12	46.13	45.55	7	9,886	0.07%
2019/03/26	6	45.83	9	46.42	45.55	-3	9,681	-0.03%
2019/03/25	9	45.43	7	45.54	45.95	2	9,644	0.02%
2019/03/22	5	46.23	2.8	46.29	46.15	2.2	9,617	0.02%
2019/03/21	18	47.46	56	47.86	46.80	-38	9,505	-0.40%
2019/03/20	34	46.55	57	46.41	47.25	-23	9,335	-0.25%
2019/03/19	13	45.12	7	45.43	45.30	6	8,875	0.07%
2019/03/18	0	0.00	35	44.31	44.65	-35	8,758	-0.40%
2019/03/15	0	0.00	9	43.57	43.90	-9	8,722	-0.10%
2019/03/14	8	43.17	12	43.32	43.40	-4	8,673	-0.05%
2019/03/13	11	43.33	0	0.00	43.15	11	8,653	0.13%
2019/03/12	1	43.60	2	43.70	43.50	-1	8,700	-0.01%
2019/03/11	2	43.65	0	0.00	43.70	2	8,757	0.02%
2019/03/08	3	44.00	3	43.30	43.85	0	8,866	0.00%
2019/03/07	1	43.50	2	43.55	43.50	-1	9,100	-0.01%
2019/03/06	6	43.96	0	0.00	43.85	6	9,303	0.06%
2019/03/05	9	44.34	0	0.00	44.10	9	9,506	0.09%
2019/03/04	28	44.71	7	44.71	44.70	21	9,893	0.21%
2019/02/27	1	43.90	0.2	44.00	44.00	0.8	10,492	0.01%
2019/02/25	6	43.90	0	0.00	43.85	6	10,606	0.06%
2019/02/22	36	43.65	0	0.00	43.60	36	10,647	0.34%
2019/02/21	15	43.73	5	43.77	43.80	10	10,561	0.09%
2019/02/20	1	44.05	0	0.00	44.05	1	10,551	0.01%
2019/02/19	1	43.80	2	43.80	43.85	-1	10,492	-0.01%
2019/02/18	7	43.89	0	0.00	43.75	7	10,555	0.07%
2019/02/15	5	44.05	6	44.06	44.00	-1	10,721	-0.01%
2019/02/14	4	44.99	8	44.80	44.55	-4	10,780	-0.04%
2019/02/13	19	45.17	12	45.64	45.65	7	10,803	0.06%
2019/02/12	13	44.99	6	45.00	45.55	7	10,689	0.07%
2019/02/11	5	43.86	0	43.95	43.95	5	10,492	0.05%
2019/01/30	5	43.58	3	43.62	43.90	2	10,399	0.02%
2019/01/29	10	43.49	3	43.57	43.65	7	10,456	0.07%
2019/01/28	7	43.94	3	44.07	43.85	4	10,508	0.04%
2019/01/25	11	44.14	7	44.12	43.85	4	10,632	0.04%
2019/01/24	18	45.59	0	0.00	45.50	18	10,507	0.17%
2019/01/23	2	45.30	0	0.00	45.40	2	10,602	0.02%
2019/01/22	2	45.80	0	0.00	45.70	2	10,682	0.02%
2019/01/17	0	0.00	28	46.36	46.10	-28	11,343	-0.25%
2019/01/16	3	46.93	3	46.85	46.80	0	11,832	0.00%
2019/01/14	0	0.00	13	47.19	47.55	-13	12,217	-0.11%
2019/01/11	14	47.47	1	47.50	47.55	13	12,817	0.10%
2019/01/10	0	0.00	11	47.67	46.75	-11	13,226	-0.08%
2019/01/09	13	47.01	3	46.95	47.20	10	13,256	0.08%
2019/01/08	29	46.23	45	46.75	46.80	-16	13,112	-0.12%
2019/01/07	12	44.71	15	44.72	45.00	-3	12,778	-0.02%
2019/01/04	22	43.75	37	43.81	43.80	-15	12,633	-0.12%
2019/01/03	0	0.00	3	43.20	43.30	-3	12,793	-0.02%
2019/01/02	0	0.00	15	42.10	42.40	-15	12,962	-0.12%
2018/12/28	1	42.35	6	42.02	42.05	-5	13,152	-0.04%
2018/12/27	12	42.11	2	42.30	42.05	10	13,354	0.07%
2018/12/25	0	0.00	10	41.50	41.85	-10	14,400	-0.07%
2018/12/24	31	42.91	6	42.00	42.00	25	14,374	0.17%
2018/12/22	52	43.70	45	43.90	43.35	7	14,453	0.05%
2018/12/21	22	43.07	19	43.78	42.85	3	14,682	0.02%
2018/12/20	6	41.95	1	42.00	42.00	5	14,589	0.03%
2018/12/18	0	0.00	5	41.85	42.00	-5	15,294	-0.03%
2018/12/17	0	0.00	1	41.95	42.00	-1	16,118	-0.01%
2018/12/13	0	0.00	2	42.30	42.25	-2	17,014	-0.01%
2018/12/12	1	42.55	0	0.00	42.20	1	17,083	0.01%
2018/12/10	1	41.65	3	41.50	42.00	-2	17,110	-0.01%
2018/12/07	0	0.00	1	41.85	42.00	-1	17,289	-0.01%
2018/12/06	2	41.28	1	41.25	42.00	1	17,399	0.01%
2018/12/04	7	43.47	1	43.40	43.05	6	17,561	0.03%
2018/12/03	2	43.50	13	43.50	43.50	-11	17,574	-0.06%
2018/11/30	40	42.66	89	43.37	42.70	-49	17,586	-0.28%
2018/11/29	43	43.66	11	43.50	42.85	32	17,471	0.18%
2018/11/28	21	41.50	35	41.58	42.00	-14	17,670	-0.08%
2018/11/27	38	41.63	5	41.91	42.05	33	17,497	0.19%
2018/11/26	29	40.82	21	41.40	43.00	8	17,106	0.05%
2018/11/23	1	43.05	0	0.00	42.95	1	16,518	0.01%
2018/11/22	1	43.05	0	0.00	42.80	1	16,619	0.01%
2018/11/21	0	0.00	0.9	43.60	43.55	-0.9	16,659	-0.01%
2018/11/16	1	45.10	0	0.00	44.65	1	17,340	0.01%
2018/11/15	10	44.70	10	45.50	44.85	0	17,387	0.00%
2018/11/14	26	46.14	25	45.95	45.10	1	17,459	0.01%
2018/11/13	3	43.30	2	43.38	45.45	1	17,434	0.01%
2018/11/12	10	44.95	0	0.00	43.95	10	17,616	0.06%
2018/11/09	0	0.00	12	45.98	45.80	-12	17,949	-0.07%
2018/11/08	14	45.56	6	45.68	45.50	8	18,561	0.04%
2018/11/07	5	45.12	6	44.94	45.00	-1	18,827	-0.01%
2018/11/06	31	45.77	11	45.73	44.80	20	19,151	0.10%
2018/11/05	13	46.40	6	45.93	45.50	7	19,218	0.04%
2018/11/02	27	46.05	21	46.14	45.35	6	19,466	0.03%
2018/11/01	32	44.63	34	44.30	44.90	-2	19,434	-0.01%
2018/10/31	28	43.38	76	44.18	43.40	-48	19,750	-0.24%
2018/10/30	10	43.80	0	0.00	43.15	10	19,967	0.05%
2018/10/29	65	43.84	27	44.61	43.25	38	19,877	0.19%
2018/10/26	41.6	43.77	58	44.09	43.30	-16.4	19,683	-0.08%
2018/10/25	22	43.85	20	44.27	43.20	2	19,475	0.01%
2018/10/24	59	48.86	32	47.53	46.95	27	19,131	0.14%
2018/10/23	11	51.41	36	50.68	50.90	-25	18,589	-0.13%
2018/10/22	37	52.33	23	51.73	51.30	14	18,459	0.08%
2018/10/19	51	49.53	87	49.84	51.30	-36	18,041	-0.20%
2018/10/18	64	46.82	50	47.16	48.60	14	17,362	0.08%
2018/10/17	5	48.39	10	46.67	46.00	-5	16,799	-0.03%
2018/10/16	1	48.05	3	47.93	47.80	-2	16,704	-0.01%
2018/10/15	13	48.18	7	47.99	47.30	6	16,678	0.04%
2018/10/12	5	46.89	23	45.23	47.05	-18	16,635	-0.11%
2018/10/11	7	46.07	12	45.74	45.25	-5	16,853	-0.03%
2018/10/09	6	48.71	8	49.51	50.20	-2	16,566	-0.01%
2018/10/08	37	50.04	14.1	49.90	49.00	22.9	16,293	0.14%
2018/10/05	10	49.89	5	50.60	50.60	5	16,074	0.03%
2018/10/04	7	50.70	15	50.31	51.30	-8	15,838	-0.05%
2018/10/03	22	50.60	19.3	50.09	49.00	2.7	15,498	0.02%
2018/10/01	2	53.10	3	52.57	53.10	-1	14,804	-0.01%
2018/09/28	30	54.13	29	53.76	53.50	1	14,574	0.01%
2018/09/27	9	51.90	8.6	53.51	54.80	0.4	14,303	0.00%
2018/09/26	18	52.67	27	51.66	52.00	-9	14,006	-0.06%
2018/09/25	19	54.18	38	54.78	54.00	-19	13,820	-0.14%
2018/09/21	8	52.53	9	53.14	53.20	-1	13,491	-0.01%
2018/09/20	35.1	51.89	35	51.85	52.50	0.1	13,152	0.00%
2018/09/19	12.1	48.99	20	48.49	50.30	-7.9	12,459	-0.06%
2018/09/18	4	46.59	3	46.27	46.60	1	11,924	0.01%
2018/09/17	0	0.00	1	45.30	44.80	-1	11,743	-0.01%
2018/09/13	10	44.65	10	44.50	44.50	0	11,874	0.00%
2018/09/12	10	44.35	16	45.25	44.40	-6	11,834	-0.05%
2018/09/11	0	0.00	6	43.12	43.75	-6	11,729	-0.05%
2018/09/10	3	42.67	4	42.53	42.15	-1	11,960	-0.01%
2018/09/07	0	0.00	21	43.25	43.00	-21	12,155	-0.17%
2018/09/05	2	43.40	0	0.00	43.60	2	12,709	0.02%
2018/09/04	24	43.23	3	43.10	43.25	21	12,711	0.17%
2018/09/03	17	44.28	2	43.60	43.00	15	12,843	0.12%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	11	46.45	0	0.00	46.40	11	12,881	0.09%
2018/08/29	11	46.59	5	46.75	46.40	6	13,091	0.05%
2018/08/28	4	46.93	17	46.97	47.00	-13	13,420	-0.10%
2018/08/27	4	45.53	0	0.00	45.50	4	14,187	0.03%
2018/08/24	0	0.00	8	45.60	45.50	-8	14,879	-0.05%
2018/08/23	2	49.25	9	48.88	49.10	-7	14,732	-0.05%
2018/08/22	7	49.52	3	49.70	49.00	4	14,544	0.03%
2018/08/20	1	48.00	1	47.90	48.35	0	14,206	0.00%
2018/08/17	27.1	48.31	22	47.98	47.70	5.1	14,116	0.04%
2018/08/16	12	48.42	71	48.29	47.55	-59	14,007	-0.42%
2018/08/15	18	48.03	21	48.57	48.65	-3	13,820	-0.02%
2018/08/14	137	47.75	90	45.86	48.60	47	13,596	0.35%	大買/
2018/08/13	9	44.21	6.2	44.57	44.20	2.8	12,965	0.02%
2018/08/10	14	44.07	36.5	44.45	44.45	-22.5	12,769	-0.18%
2018/08/09	1	43.00	8	43.05	43.05	-7	12,528	-0.06%
2018/08/08	30	43.38	15	44.02	42.30	15	12,499	0.12%
2018/08/07	7	42.67	9	42.41	42.55	-2	12,519	-0.02%
2018/08/06	4	39.85	31	41.72	43.20	-27	12,948	-0.21%
2018/08/03	0	0.00	13	39.97	39.90	-13	12,645	-0.10%
2018/08/01	1	38.80	0	0.00	38.80	1	12,662	0.01%
2018/07/31	1	38.60	0	0.00	38.35	1	12,712	0.01%
2018/07/30	2	37.60	0	0.00	37.60	2	12,875	0.02%
2018/07/27	17	38.35	17	38.20	38.20	0	13,018	0.00%
2018/07/26	1	38.60	10	38.50	38.60	-9	13,125	-0.07%
2018/07/25	0	0.00	3	37.98	38.05	-3	13,286	-0.02%
2018/07/24	0	0.00	1	37.25	37.30	-1	13,648	-0.01%
2018/07/23	1	36.55	3	36.45	36.60	-2	13,824	-0.01%
2018/07/19	2	38.80	2	38.45	38.40	0	14,329	0.00%
2018/07/18	4	38.75	8	38.89	39.05	-4	14,832	-0.03%
2018/07/17	6	38.53	9	38.67	38.75	-3	15,220	-0.02%
2018/07/16	0	0.00	4	37.15	37.25	-4	15,097	-0.03%
2018/07/13	5	36.93	2	36.90	36.70	3	15,513	0.02%
2018/07/10	3	36.45	0	0.00	37.10	3	15,879	0.02%
2018/07/06	0	0.00	11	36.10	36.05	-11	16,078	-0.07%
2018/07/05	7	36.49	0	0.00	36.05	7	16,341	0.04%
2018/07/04	6	37.15	10	36.19	37.10	-4	16,748	-0.02%
2018/07/03	1	35.70	0	0.00	35.75	1	17,135	0.01%
2018/07/02	0	0.00	1	37.00	36.40	-1	17,310	-0.01%
2018/06/29	0	0.00	2	36.50	36.25	-2	17,751	-0.01%
2018/06/28	4	36.34	0	0.00	36.15	4	18,103	0.02%
2018/06/27	0	0.00	7	36.86	37.10	-7	18,199	-0.04%
2018/06/26	2	36.33	5	36.03	36.65	-3	18,140	-0.02%
2018/06/25	9	36.78	10	36.44	36.50	-1	18,113	-0.01%
2018/06/22	13	37.64	21	37.68	37.60	-8	18,084	-0.04%
2018/06/21	4	38.79	4	39.06	38.80	0	18,300	0.00%
2018/06/20	21	38.78	18	38.59	38.60	3	18,450	0.02%
2018/06/19	35	40.43	20	39.86	39.75	15	18,457	0.08%
2018/06/15	11	39.20	12	39.32	40.00	-1	18,233	-0.01%
2018/06/14	18	39.61	11	40.00	38.20	7	17,948	0.04%
2018/06/13	1	38.60	18	38.27	38.90	-17	17,594	-0.10%
2018/06/12	8	37.03	12	37.45	37.65	-4	17,398	-0.02%
2018/06/11	24	37.02	4	37.85	36.85	20	17,491	0.11%
2018/06/08	16	38.98	9	38.30	37.95	7	17,661	0.04%
2018/06/07	6	38.43	16	38.08	37.85	-10	17,384	-0.06%
2018/06/06	3	37.90	25	38.32	38.00	-22	17,431	-0.13%
2018/06/05	35	37.72	31	38.05	37.50	4	17,499	0.02%
2018/06/04	29	37.58	36	37.65	37.60	-7	17,321	-0.04%
2018/06/01	10	34.99	28	34.66	35.70	-18	16,652	-0.11%
2018/05/31	10	32.80	1	32.55	32.50	9	16,198	0.06%
2018/05/30	11	32.25	0	0.00	32.30	11	16,880	0.07%
2018/05/29	1	32.75	1	32.70	32.75	0	17,850	0.00%
2018/05/28	9	32.04	4	31.98	31.90	5	18,877	0.03%
2018/05/24	8	32.64	1	32.60	32.60	7	19,129	0.04%
2018/05/23	9	32.46	25	32.57	32.55	-16	19,353	-0.08%
2018/05/22	16	32.80	5	33.34	32.60	11	19,394	0.06%
2018/05/21	4	33.68	14	33.65	33.50	-10	19,442	-0.05%
2018/05/18	18	34.22	5	33.76	33.60	13	19,370	0.07%
2018/05/17	5	34.05	0	0.00	33.85	5	19,265	0.03%
2018/05/16	16	33.84	4	33.80	33.80	12	19,165	0.06%
2018/05/15	23	34.04	28	34.08	34.00	-5	19,094	-0.03%
2018/05/14	32	33.80	14	34.26	33.35	18	18,926	0.10%
2018/05/11	12	34.17	0.5	34.65	34.80	11.5	18,371	0.06%
2018/05/10	20	34.34	2.1	34.46	34.10	17.9	18,209	0.10%
2018/05/09	21	33.90	3	33.53	33.90	18	18,001	0.10%
2018/05/08	0	0.00	1	33.45	33.50	-1	17,997	-0.01%
2018/05/07	6	32.90	6	33.28	33.25	0	17,972	0.00%
2018/05/04	0	0.00	81	31.97	32.25	-81	17,775	-0.46%
2018/05/03	4	33.19	1	32.65	32.75	3	17,692	0.02%
2018/05/02	24	33.59	23	33.94	33.80	1	17,796	0.01%
2018/04/30	1	34.05	18	33.77	34.00	-17	17,715	-0.10%
2018/04/27	10	31.50	15	31.89	32.80	-5	17,368	-0.03%
2018/04/26	84	31.88	22	32.20	31.75	62	17,300	0.36%
2018/04/25	24	31.33	17	31.23	32.40	7	17,058	0.04%
2018/04/24	26	32.30	11	32.27	31.35	15	16,798	0.09%
2018/04/23	5	34.39	83	34.93	34.75	-78	16,371	-0.48%
2018/04/20	27	33.08	23	33.11	32.70	4	15,968	0.03%
2018/04/19	9	32.57	14	33.12	33.20	-5	15,831	-0.03%
2018/04/18	1	30.60	2	30.55	30.85	-1	15,481	-0.01%
2018/04/17	9	30.16	1	29.95	30.05	8	15,607	0.05%
2018/04/16	12	30.75	2	30.80	30.40	10	15,837	0.06%
2018/04/13	0	0.00	31	31.45	31.35	-31	16,144	-0.19%
2018/04/12	35	31.86	10	31.97	31.75	25	16,733	0.15%
2018/04/11	7	32.02	5	31.99	32.40	2	17,304	0.01%
2018/04/10	49	32.05	43	32.11	31.60	6	17,095	0.04%
2018/04/09	14	31.19	19	31.98	32.50	-5	16,695	-0.03%
2018/04/03	20	30.62	10	30.67	30.45	10	16,402	0.06%
2018/04/02	68	30.58	26	30.62	30.65	42	16,248	0.26%
2018/03/31	36	29.62	17.4	29.94	29.70	18.6	15,958	0.12%
2018/03/30	17	29.16	6	29.22	29.00	11	15,797	0.07%
2018/03/29	0	0.00	1	27.85	27.85	-1	15,592	-0.01%
2018/03/28	3	27.72	0	0.00	27.70	3	15,615	0.02%
2018/03/27	0	0.00	3	28.02	28.30	-3	15,603	-0.02%
2018/03/26	6	27.22	1	26.65	26.80	5	15,503	0.03%
2018/03/23	42	28.08	17	27.94	28.25	25	15,275	0.16%
2018/03/22	29	28.95	35	28.83	29.05	-6	15,103	-0.04%
2018/03/21	20	28.70	8	28.76	28.50	12	14,990	0.08%
2018/03/20	35	28.40	25	28.87	28.60	10	14,864	0.07%
2018/03/16	16	29.03	6	29.31	28.90	10	14,564	0.07%
2018/03/15	16	29.75	11	29.74	29.40	5	14,478	0.03%
2018/03/14	17	29.51	24.2	29.62	29.75	-7.2	14,263	-0.05%
2018/03/13	5	28.52	4	28.25	28.45	1	13,827	0.01%
2018/03/12	25	27.98	11	28.70	28.80	14	13,710	0.10%
2018/03/09	8	27.76	5	28.00	27.50	3	13,492	0.02%
2018/03/08	11	28.10	22	28.59	28.60	-11	13,144	-0.08%
2018/03/07	5	28.68	5	28.93	27.95	0	12,914	0.00%
2018/03/06	15	29.09	14	28.75	28.80	1	12,618	0.01%
2018/03/05	109	30.06	106	30.30	29.40	3	12,248	0.02%	大買/大賣/
2018/03/02	47	28.10	57	28.80	28.80	-10	11,497	-0.09%
2018/03/01	8.2	26.69	45	26.89	27.70	-36.8	10,438	-0.35%
2018/02/27	0	0.00	2	24.95	25.20	-2	9,336	-0.02%
2018/02/26	9	25.80	65.8	25.82	25.35	-56.8	9,170	-0.62%
2018/02/23	19	25.49	69	25.29	25.00	-50	8,916	-0.56%
2018/02/22	45	24.58	22	24.77	24.50	23	8,601	0.27%
2018/02/21	0	0.00	6	23.97	24.50	-6	8,393	-0.07%
2018/02/09	0	0.00	20	22.00	21.95	-20	8,075	-0.25%
2018/02/08	0	0.00	46	22.08	22.50	-46	8,076	-0.57%
2018/02/07	0	0.00	31	22.25	22.00	-31	8,097	-0.38%
2018/02/06	40	21.15	4	21.00	21.30	36	8,053	0.45%
2018/02/05	29	22.62	0	0.00	23.05	29	7,867	0.37%
2018/02/02	0	0.00	2	23.80	23.55	-2	7,844	-0.03%
2018/02/01	1	24.00	0	0.00	23.75	1	7,852	0.01%
2018/01/31	2	23.90	0	0.00	24.40	2	7,812	0.03%
2018/01/30	2	23.50	20	23.79	23.65	-18	7,702	-0.23%
2018/01/29	4	24.28	22	23.96	24.35	-18	7,678	-0.23%
2018/01/26	0	0.00	18	24.20	24.20	-18	7,752	-0.23%
2018/01/25	3	24.50	46	24.71	24.60	-43	8,332	-0.52%
2018/01/24	31	23.51	15.1	23.80	24.00	15.9	8,182	0.19%
2018/01/23	15	23.28	21	23.21	22.85	-6	8,008	-0.07%
2018/01/22	27.2	23.81	14	23.51	23.55	13.2	7,906	0.17%
2018/01/19	0	0.00	3	24.15	24.35	-3	7,803	-0.04%
2018/01/18	10.2	23.82	1	24.30	23.85	9.2	7,725	0.12%
2018/01/17	5.1	24.08	10	24.00	24.00	-4.9	7,678	-0.06%
2018/01/16	2	24.80	2	25.08	24.75	0	7,543	0.00%
2018/01/15	5	24.37	10	24.62	24.90	-5	7,515	-0.07%
2018/01/12	25	24.95	38	24.89	24.90	-13	7,532	-0.17%
2018/01/11	29	25.69	24	25.44	25.20	5	7,472	0.07%
2018/01/10	44	25.29	27	25.44	25.30	17	7,221	0.24%
2018/01/09	48	25.27	42	24.91	24.80	6	6,780	0.09%
2018/01/08	57	24.30	22	24.96	24.85	35	6,332	0.55%
2018/01/05	11	23.29	10	23.25	23.50	1	5,586	0.02%
2018/01/04	0	0.00	8	21.74	21.50	-8	4,821	-0.17%
2018/01/03	0	0.00	2	22.05	21.90	-2	4,714	-0.04%
2018/01/02	1	21.95	27	22.25	22.00	-26	4,589	-0.57%

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