大成鋼 (2027)-元富-板橋券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.15
漲跌
▼0.05
漲幅
-0.13%
成交量
3,706張
產業
上市鋼鐵類股
1796人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3	37.05	3	36.90	37.15	0	6,657	0.00%
2024/05/06	0.1	37.10	1	37.05	37.15	-1	6,575	-0.01%
2024/05/03	3.1	37.45	0	0.00	37.30	3.1	6,538	0.05%
2024/05/02	0	0.00	5	37.33	37.60	-5	6,489	-0.08%
2024/04/30	1	37.10	0	0.00	36.80	1	6,401	0.02%
2024/04/29	0	0.00	4	37.00	37.25	-4	6,371	-0.06%
2024/04/26	1.1	36.60	2	36.68	36.65	-1	6,315	-0.02%
2024/04/25	3.1	36.77	0	0.00	36.65	3.1	6,293	0.05%
2024/04/24	1.1	37.06	0	0.00	37.10	1.1	6,260	0.02%
2024/04/23	0	0.00	10	37.85	37.80	-10	6,238	-0.16%
2024/04/22	32	38.09	44	38.07	37.60	-12	6,242	-0.19%
2024/04/19	7	37.99	7	37.61	37.70	0	6,156	0.00%
2024/04/18	38	38.30	37	38.68	37.80	1	5,910	0.02%
2024/04/17	0	0.00	11	37.03	36.95	-11	5,460	-0.20%
2024/04/16	1	36.70	16	36.71	36.70	-15	5,459	-0.27%
2024/04/15	3.1	37.02	1	37.45	36.70	2.1	5,378	0.04%
2024/04/11	0	0.00	3	36.87	36.65	-3	5,268	-0.06%
2024/04/10	4	37.11	0.2	37.00	37.00	3.8	5,292	0.07%
2024/04/09	14	37.42	4	37.34	37.50	10	5,222	0.19%
2024/04/08	30	36.40	0	0.00	36.60	30	5,021	0.60%
2024/04/03	21	36.89	21	36.29	36.10	0	5,001	0.00%
2024/04/01	2	36.40	0	0.00	36.40	2	4,908	0.04%
2024/03/28	0	0.00	3.4	37.13	37.10	-3.4	4,763	-0.07%
2024/03/27	0	0.00	0.3	36.48	36.65	-0.3	4,780	-0.01%
2024/03/26	0.1	36.20	0.3	36.39	36.45	-0.2	4,921	0.00%
2024/03/25	1.1	36.46	1.2	36.77	36.70	-0.1	5,151	0.00%
2024/03/22	10	36.94	1.1	37.49	37.10	9	5,369	0.17%
2024/03/21	1	36.80	1	36.85	37.15	0	5,672	0.00%
2024/03/20	0	0.00	67	36.90	36.40	-67	6,326	-1.06%
2024/03/19	0	0.00	0.3	36.42	36.30	-0.3	6,232	0.00%
2024/03/18	0	0.00	4.2	35.94	35.90	-4.2	6,169	-0.07%
2024/03/15	1.1	36.28	0	0.00	36.30	1.1	6,167	0.02%
2024/03/14	2	36.20	3	36.38	36.30	-1	6,131	-0.02%
2024/03/13	3	35.52	0	0.00	35.70	3	6,124	0.05%
2024/03/12	0	0.00	5	35.95	36.20	-5	6,083	-0.08%
2024/03/08	3.1	35.68	2	35.68	35.45	1.1	6,111	0.02%
2024/03/07	5	35.65	0	0.00	35.85	5	6,149	0.08%
2024/03/06	1	36.05	0.4	36.10	36.05	0.6	6,233	0.01%
2024/03/05	6	35.85	0	0.00	36.00	6	6,241	0.10%
2024/03/04	0	36.00	101.4	35.95	35.85	-101.4	6,250	-1.62%	大賣/鉅額交易
2024/03/01	1	36.05	8.2	36.07	36.05	-7.2	6,279	-0.11%
2024/02/29	1	35.80	116	35.84	35.90	-115	6,305	-1.82%	大賣/鉅額交易
2024/02/27	0	36.05	0	0.00	35.80	0	6,304	0.00%
2024/02/26	0	0.00	0.2	36.30	36.15	-0.2	6,298	0.00%
2024/02/23	2.2	36.38	1	36.30	36.20	1.2	6,355	0.02%
2024/02/22	1	36.45	5.2	36.35	36.45	-4.2	6,445	-0.07%
2024/02/21	200	36.40	0	0.00	36.30	200	6,463	3.09%	大買/鉅額交易
2024/02/19	0	0.00	1	36.35	36.75	-1	6,756	-0.01%
2024/02/16	1	36.20	15.5	36.11	36.30	-14.5	6,801	-0.21%
2024/02/15	1.1	35.95	6	36.18	36.20	-4.9	6,797	-0.07%
2024/02/05	5	36.42	0	0.00	36.35	5	6,770	0.07%
2024/02/02	13	36.80	0	0.00	36.80	13	6,742	0.19%
2024/02/01	0	0.00	1	37.20	37.00	-1	6,764	-0.01%
2024/01/31	0	0.00	3.6	36.94	37.10	-3.6	6,760	-0.05%
2024/01/30	0.2	37.03	6	36.95	36.95	-5.9	6,760	-0.09%
2024/01/29	2.5	37.31	1	37.35	37.40	1.5	6,774	0.02%
2024/01/26	1	37.35	0	0.00	37.30	1	6,815	0.01%
2024/01/25	0.1	37.20	0	0.00	37.20	0.1	6,835	0.00%
2024/01/23	0	0.00	1	36.90	37.00	-1	6,875	-0.01%
2024/01/22	1	36.70	2	36.70	36.70	-1	6,892	-0.01%
2024/01/19	3.8	36.65	0	0.00	36.60	3.8	6,889	0.05%
2024/01/17	3.1	36.82	1	36.50	36.50	2.1	6,886	0.03%
2024/01/16	1	37.30	0	0.00	37.05	1	6,790	0.01%
2024/01/15	0.1	37.60	0	0.00	37.40	0.1	6,745	0.00%
2024/01/11	4	37.55	0	0.00	37.40	4	6,788	0.06%
2024/01/10	0	0.00	12.5	37.79	37.50	-12.5	6,933	-0.18%
2024/01/05	1	38.95	0.9	39.00	39.00	0.1	6,857	0.00%
2024/01/04	4.1	38.83	0	0.00	39.10	4.1	6,870	0.06%
2024/01/03	11	39.30	1	39.30	39.25	10	6,890	0.15%
2024/01/02	2	39.65	1	39.75	39.65	1	6,866	0.01%
2023/12/29	12	39.50	0	0.00	39.60	12	6,809	0.18%
2023/12/28	5	39.22	101	39.35	39.50	-96	6,803	-1.41%	大賣/
2023/12/27	7	39.21	2	39.20	39.35	5	6,814	0.07%
2023/12/25	18.2	39.66	1	40.20	39.45	17.2	6,760	0.25%
2023/12/22	6.2	39.21	2	39.58	39.20	4.2	6,693	0.06%
2023/12/21	0.1	39.58	15	39.35	39.35	-14.9	6,577	-0.23%
2023/12/20	19.2	39.90	20.1	39.78	39.70	-0.9	6,433	-0.01%
2023/12/19	47.3	39.73	34	39.70	39.70	13.3	6,198	0.21%
2023/12/18	150.6	40.21	81	40.17	39.75	69.6	5,956	1.17%	大買/
2023/12/15	120	39.97	117.4	40.19	39.55	2.6	5,561	0.05%	大買/大賣/
2023/12/14	0.6	38.21	8	38.30	38.20	-7.4	4,839	-0.15%
2023/12/13	1.2	38.03	0.2	38.10	38.00	1.1	5,071	0.02%
2023/12/12	3	38.47	0	0.00	38.35	3	5,345	0.06%
2023/12/11	0	0.00	0.1	38.50	38.40	-0.1	5,332	0.00%
2023/12/08	3.3	38.27	11	38.44	38.40	-7.8	5,310	-0.15%
2023/12/07	0	0.00	3	38.80	38.80	-3	5,187	-0.06%
2023/12/06	21	39.14	10	38.90	39.15	11	5,176	0.21%
2023/12/05	2	39.03	26.1	39.10	38.95	-24.1	5,154	-0.47%
2023/12/04	5	38.79	7	39.07	39.25	-2	5,231	-0.04%
2023/12/01	17	38.98	23	38.92	38.85	-6	5,216	-0.12%
2023/11/30	17	38.40	1	38.55	38.65	16	5,124	0.31%
2023/11/29	2	38.58	21	38.65	38.50	-19	5,235	-0.36%
2023/11/28	0	0.00	6.2	38.48	38.65	-6.2	5,256	-0.12%
2023/11/27	0	0.00	0.7	38.10	38.10	-0.7	5,263	-0.01%
2023/11/24	1	38.55	0	0.00	38.35	1	5,258	0.02%
2023/11/22	17.7	38.54	0	0.00	38.60	17.7	5,234	0.34%
2023/11/21	3.1	38.40	13	38.39	38.50	-9.9	5,185	-0.19%
2023/11/20	4	37.96	1	38.00	38.05	3	5,091	0.06%
2023/11/17	30	38.13	1	38.10	38.10	29	5,070	0.57%
2023/11/16	8	38.09	4	38.09	38.15	4	5,020	0.08%
2023/11/15	0	0.00	7	36.82	37.05	-7	4,845	-0.14%
2023/11/14	6.1	36.33	2	36.73	36.50	4.1	4,922	0.08%
2023/11/10	0	0.00	1	37.30	37.00	-1	5,138	-0.02%
2023/11/09	0	0.00	0.9	37.45	37.30	-0.9	5,274	-0.02%
2023/11/08	0	0.00	3	37.20	37.20	-3	5,457	-0.05%
2023/11/07	0	0.00	7	37.10	37.30	-7	5,589	-0.13%
2023/11/06	1	37.25	1	37.20	37.15	0	5,629	0.00%
2023/11/03	0	0.00	18	37.29	37.30	-18	5,708	-0.32%
2023/11/01	0	0.00	1	36.70	36.65	-1	5,768	-0.02%
2023/10/30	0	0.00	1	37.00	37.10	-1	6,064	-0.02%
2023/10/27	1	36.70	1	36.75	36.70	0	6,120	0.00%
2023/10/25	0	0.00	5	36.85	36.90	-5	7,181	-0.07%
2023/10/24	0	0.00	1	36.45	36.45	-1	7,838	-0.01%
2023/10/20	5	36.15	2	36.45	36.15	3	8,419	0.04%
2023/10/19	0.2	36.90	2.2	36.75	36.80	-2	8,595	-0.02%
2023/10/18	4	37.08	0	0.00	36.65	4	8,901	0.04%
2023/10/17	12	37.22	4.8	37.23	37.20	7.2	9,190	0.08%
2023/10/16	1	37.30	0	0.00	37.35	1	9,295	0.01%
2023/10/13	1	37.50	3	37.20	37.50	-2	9,418	-0.02%
2023/10/12	1	37.15	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0	0.00	1	37.35	37.35	-1	9,524	-0.01%
2023/10/06	1	36.50	1	36.70	36.75	0	9,518	0.00%
2023/10/05	1	36.70	0	0.00	36.65	1	9,569	0.01%
2023/10/03	2	36.40	2.2	36.16	36.15	-0.2	9,588	0.00%
2023/10/02	57	36.60	1	36.65	36.65	56	9,602	0.58%
2023/09/27	2	36.93	0	0.00	36.95	2	9,641	0.02%
2023/09/26	8	37.90	8	37.65	37.45	0	9,665	0.00%
2023/09/25	4	37.93	14.1	38.01	38.00	-10.1	9,676	-0.10%
2023/09/22	16	37.93	12	37.93	38.15	4	9,667	0.04%
2023/09/21	2	38.05	3	38.07	37.95	-1	9,652	-0.01%
2023/09/20	8	38.60	9	38.42	38.40	-1	9,623	-0.01%
2023/09/19	25	38.44	4	38.29	38.40	21	9,625	0.22%
2023/09/18	5	38.79	18.4	38.57	38.70	-13.4	9,616	-0.14%
2023/09/15	3.6	38.33	4.4	38.18	38.50	-0.8	9,394	-0.01%
2023/09/14	15	36.70	1	36.70	36.75	14	9,158	0.15%
2023/09/12	5	36.15	0	0.00	36.20	5	9,426	0.05%
2023/09/11	0	0.00	0.2	36.25	36.05	-0.2	9,635	0.00%
2023/09/08	0	0.00	1	36.10	36.10	-1	9,678	-0.01%
2023/09/07	5.2	35.91	3	35.82	35.75	2.2	9,781	0.02%
2023/09/06	4.3	36.73	0	0.00	36.45	4.3	9,722	0.04%
2023/09/05	3.9	37.06	1	37.25	37.25	2.9	9,727	0.03%
2023/09/04	3.5	36.89	18.5	37.13	37.20	-15	9,828	-0.15%
2023/09/01	3	36.25	1	36.35	36.50	2	9,728	0.02%
2023/08/30	1	35.95	0	0.00	36.25	1	10,015	0.01%
2023/08/29	5	35.61	1	35.75	35.75	4	10,067	0.04%
2023/08/28	10	35.90	0	0.00	35.90	10	10,061	0.10%
2023/08/24	0	0.00	1	35.95	35.95	-1	10,120	-0.01%
2023/08/23	2	35.93	0	0.00	35.95	2	10,120	0.02%
2023/08/22	4	36.00	5	36.02	35.90	-1	10,143	-0.01%
2023/08/21	6	36.42	2	36.30	36.30	4	10,124	0.04%
2023/08/18	12.1	36.87	16	37.06	37.00	-4	10,110	-0.04%
2023/08/17	15	36.35	9	36.34	36.45	6	10,050	0.06%
2023/08/16	15.1	36.17	7	36.25	36.30	8.1	10,040	0.08%
2023/08/15	9	37.28	4	37.01	37.00	5	9,926	0.05%
2023/08/14	11.1	37.83	12	37.69	37.75	-0.9	9,799	-0.01%
2023/08/11	4.1	39.25	3	39.30	39.45	1.1	9,620	0.01%
2023/08/10	2.1	39.56	1	39.50	39.80	1.1	9,544	0.01%
2023/08/09	1.1	39.95	2.6	39.96	40.05	-1.6	9,515	-0.02%
2023/08/08	1	40.20	2	40.30	40.40	-1	9,482	-0.01%
2023/08/07	4	40.05	0	0.00	40.50	4	9,485	0.04%
2023/08/04	1.6	40.44	1	40.00	40.45	0.6	9,448	0.01%
2023/08/02	8	39.97	41	40.30	40.15	-33	9,483	-0.35%
2023/08/01	308.1	39.42	7	39.41	39.40	301.1	9,383	3.21%	大買/鉅額交易
2023/07/31	9.4	39.34	10	39.34	39.50	-0.6	9,346	-0.01%
2023/07/28	33.8	40.02	39	39.99	39.95	-5.2	9,096	-0.06%
2023/07/27	54.2	49.28	115	49.42	49.90	-60.8	8,302	-0.73%	大賣/
2023/07/26	45	48.94	10	48.95	48.90	35	7,702	0.45%
2023/07/25	1	48.95	4.1	49.02	48.95	-3.1	7,395	-0.04%
2023/07/24	2	48.35	5.3	48.71	48.80	-3.3	7,187	-0.05%
2023/07/21	33	48.63	7	48.53	48.70	26	7,075	0.37%
2023/07/20	5.3	49.44	14.1	49.29	49.45	-8.8	6,883	-0.13%
2023/07/19	2	47.58	1	47.60	47.80	1	6,469	0.02%
2023/07/18	9	47.57	0	0.00	47.95	9	6,483	0.14%
2023/07/17	1	47.85	130	47.90	48.00	-129	6,400	-2.02%	大賣/鉅額交易
2023/07/14	3	47.85	530	47.78	47.75	-527	6,419	-8.21%	大賣/鉅額交易
2023/07/13	2	47.53	282	47.52	47.45	-280	6,444	-4.34%	大賣/鉅額交易
2023/07/12	3	46.95	1	47.00	47.00	2	6,470	0.03%
2023/07/11	0.3	47.20	2	47.10	47.20	-1.8	6,483	-0.03%
2023/07/10	1	47.20	1	47.30	47.10	0	6,561	0.00%
2023/07/07	2	46.95	8	47.09	47.15	-6	6,701	-0.09%
2023/07/06	7	47.52	0	0.00	47.50	7	6,724	0.10%
2023/07/05	0	0.00	2	48.20	48.05	-2	6,681	-0.03%
2023/07/04	1	48.05	0	0.00	48.20	1	6,685	0.01%
2023/07/03	1	48.00	1.1	48.14	47.95	-0.1	6,792	0.00%
2023/06/30	0	0.00	11	47.35	47.40	-11	6,819	-0.16%
2023/06/29	2	47.53	0	0.00	47.35	2	6,857	0.03%
2023/06/28	1	47.45	3	47.52	47.55	-2	6,852	-0.03%
2023/06/27	3	47.83	2	47.68	47.45	1	6,872	0.01%
2023/06/26	1	47.10	3	47.55	47.60	-2	6,845	-0.03%
2023/06/21	1	47.35	0	0.00	47.30	1	6,845	0.01%
2023/06/20	8	47.33	1	47.50	47.50	7	6,847	0.10%
2023/06/19	1	48.25	11	47.97	47.90	-10	6,836	-0.15%
2023/06/16	16	48.47	8	48.37	48.35	8	6,840	0.12%
2023/06/15	7.1	47.69	9.1	47.84	47.95	-2	6,728	-0.03%
2023/06/14	1	46.95	2	46.85	47.00	-1	6,682	-0.01%
2023/06/13	8.3	46.48	2	46.40	46.40	6.3	6,970	0.09%
2023/06/12	5	46.88	10	46.94	46.95	-5	7,263	-0.07%
2023/06/09	17	46.95	20.1	47.22	47.40	-3.1	8,323	-0.04%
2023/06/08	7	47.32	8	47.41	47.25	-1	8,588	-0.01%
2023/06/07	3	46.97	38.4	47.00	47.00	-35.4	8,554	-0.41%
2023/06/06	3.5	46.76	14	46.85	46.90	-10.5	8,634	-0.12%
2023/06/05	11	47.03	34	46.99	46.90	-23	8,690	-0.26%
2023/06/02	1	45.55	20	45.73	45.70	-19	8,633	-0.22%
2023/05/31	0	0.00	1	45.35	45.10	-1	8,817	-0.01%
2023/05/30	2	45.15	3	45.32	45.25	-1	8,776	-0.01%
2023/05/29	5	45.10	5	45.35	45.25	0	8,852	0.00%
2023/05/26	4.1	45.03	2	44.95	44.95	2.1	8,870	0.02%
2023/05/25	1	45.25	0	0.00	45.20	1	8,903	0.01%
2023/05/23	2	45.60	1	45.75	45.40	1	8,963	0.01%
2023/05/22	1	45.35	1	45.40	45.50	0	8,960	0.00%
2023/05/19	1	45.15	0	45.05	45.10	1	9,005	0.01%
2023/05/18	0	44.85	0.1	44.80	44.85	-0.1	8,996	0.00%
2023/05/17	4	44.70	1.1	44.83	44.70	2.9	9,283	0.03%
2023/05/16	1	44.75	2	44.68	44.70	-1	9,368	-0.01%
2023/05/15	1	43.90	0	0.00	44.05	1	9,356	0.01%
2023/05/12	0.2	44.30	2	44.15	43.90	-1.8	9,421	-0.02%
2023/05/11	0.2	44.30	2	44.15	44.35	-1.8	9,425	-0.02%
2023/05/10	2	44.55	1	44.55	44.60	1	9,459	0.01%
2023/05/09	4.5	44.57	6	44.28	44.45	-1.5	9,511	-0.02%
2023/05/08	6	45.35	7	45.51	45.45	-1	9,438	-0.01%
2023/05/03	0.3	44.65	0	0.00	44.55	0.3	9,806	0.00%
2023/04/28	0	0.00	1	44.25	44.45	-1	10,123	-0.01%
2023/04/27	4	43.65	2	43.60	43.85	2	10,157	0.02%
2023/04/26	0	0.00	3	43.15	43.25	-3	10,176	-0.03%
2023/04/25	3	43.83	2	43.88	43.40	1	10,141	0.01%
2023/04/24	1	44.20	2	43.98	44.05	-1	10,117	-0.01%
2023/04/21	7	44.34	0	0.00	44.20	7	10,201	0.07%
2023/04/20	1	44.85	0	0.00	44.85	1	10,184	0.01%
2023/04/19	1	45.45	0	0.00	45.05	1	10,215	0.01%
2023/04/18	2	45.35	0	0.00	45.35	2	10,145	0.02%
2023/04/17	2	45.60	2	45.75	45.70	0	10,104	0.00%
2023/04/14	4	45.34	1	45.35	45.35	3	10,046	0.03%
2023/04/13	4	45.58	2	45.60	45.45	2	10,047	0.02%
2023/04/12	1	45.25	10	45.58	45.30	-9	10,044	-0.09%
2023/04/11	2	44.90	200	44.86	44.80	-198	9,940	-1.99%	大賣/鉅額交易
2023/04/10	1	44.95	0.5	45.15	44.90	0.5	9,940	0.01%
2023/04/07	1	44.80	0	0.00	44.85	1	9,949	0.01%
2023/04/06	223.5	44.81	0	0.00	44.85	223.5	10,057	2.22%	大買/鉅額交易
2023/03/31	3	45.57	0	0.00	45.50	3	10,114	0.03%
2023/03/30	1	45.50	0	0.00	45.60	1	10,624	0.01%
2023/03/29	1	45.35	0	0.00	45.40	1	11,252	0.01%
2023/03/28	1	45.25	0	0.00	45.35	1	11,750	0.01%
2023/03/27	2	45.53	6.3	45.62	45.50	-4.3	12,350	-0.03%
2023/03/24	1	45.30	0	0.00	45.15	1	12,834	0.01%
2023/03/23	2	45.30	0	0.00	45.25	2	13,167	0.02%
2023/03/22	0	0.00	20	45.50	45.50	-20	13,439	-0.15%
2023/03/21	0	0.00	10	45.65	45.30	-10	13,955	-0.07%
2023/03/20	3	45.25	2	45.15	45.20	1	14,144	0.01%
2023/03/17	7	45.21	2	45.40	45.45	5	14,211	0.04%
2023/03/16	21	44.68	7	44.99	44.50	14	14,219	0.10%
2023/03/15	23	46.31	13	46.42	45.80	10	14,140	0.07%
2023/03/14	43	47.04	10	46.82	46.55	33	14,124	0.23%
2023/03/13	5	44.55	47	44.73	45.35	-42	13,791	-0.30%
2023/03/10	0	0.00	2.2	44.44	44.40	-2.2	13,477	-0.02%
2023/03/09	2	44.65	2	44.65	44.70	0	13,485	0.00%
2023/03/08	2	45.05	10	45.05	45.10	-8	13,415	-0.06%
2023/03/07	5	44.70	18	45.01	45.00	-13	13,319	-0.10%
2023/03/06	10	44.22	24	44.43	44.50	-14	13,125	-0.11%
2023/03/03	23	43.52	2	43.60	43.60	21	12,992	0.16%
2023/03/02	2	43.30	1	43.30	43.40	1	13,007	0.01%
2023/03/01	0	0.00	15	43.12	43.10	-15	13,041	-0.12%
2023/02/24	10	43.50	0	0.00	43.50	10	13,046	0.08%
2023/02/23	15.1	43.55	2	43.55	43.60	13.1	13,118	0.10%
2023/02/22	0	0.00	2	43.15	43.20	-2	13,291	-0.02%
2023/02/21	4	43.31	0	0.00	43.45	4	13,412	0.03%
2023/02/20	3	43.28	5.2	43.32	43.50	-2.2	13,750	-0.02%
2023/02/17	8.2	42.73	3	42.77	42.80	5.2	14,206	0.04%
2023/02/16	2	43.05	2	43.15	43.10	0	14,818	0.00%
2023/02/15	25	43.21	4	43.20	42.90	21	14,935	0.14%
2023/02/14	3	43.95	1.5	43.97	43.95	1.5	14,645	0.01%
2023/02/13	0	0.00	10.5	43.91	44.15	-10.5	14,664	-0.07%
2023/02/10	3	43.98	39	43.93	43.80	-36	14,750	-0.24%
2023/02/09	0	0.00	9	44.39	44.40	-9	14,925	-0.06%
2023/02/08	2	44.25	0	0.00	44.20	2	14,944	0.01%
2023/02/07	2	43.95	0	0.00	44.35	2	14,906	0.01%
2023/02/06	14	43.94	4.2	43.95	43.95	9.8	14,902	0.07%
2023/02/03	5	44.21	32	44.32	44.20	-27	14,902	-0.18%
2023/02/02	23	44.73	2	44.75	44.95	21	14,847	0.14%
2023/02/01	8.2	44.71	25	44.98	44.90	-16.8	14,751	-0.11%
2023/01/31	2	44.58	6	44.56	44.80	-4	14,533	-0.03%
2023/01/30	9	44.13	6.1	44.29	44.30	2.9	14,397	0.02%
2023/01/17	2	43.45	1	43.45	43.50	1	14,281	0.01%
2023/01/16	0.4	43.05	0	0.00	43.00	0.4	14,298	0.00%
2023/01/13	7	43.37	8	43.20	43.00	-1	14,313	-0.01%
2023/01/12	2	43.35	2	43.42	43.40	0	14,410	0.00%
2023/01/11	1.3	43.44	6.2	43.33	43.20	-4.9	14,393	-0.03%
2023/01/10	1	43.10	1.4	42.89	42.90	-0.4	14,346	0.00%
2023/01/09	17.1	42.70	12.1	42.59	42.75	5	14,339	0.04%
2023/01/06	1.2	42.27	1	42.30	42.30	0.2	14,457	0.00%
2023/01/05	4.5	42.61	3	42.25	42.25	1.5	14,714	0.01%
2023/01/04	1	42.50	1	42.55	42.70	0	14,726	0.00%
2023/01/03	0.3	42.38	1	42.40	42.60	-0.7	14,803	0.00%
2022/12/30	12	42.47	14	42.14	42.40	-2	14,786	-0.01%
2022/12/29	4	41.30	1	41.35	41.35	3	14,795	0.02%
2022/12/28	6	42.02	10	41.91	41.65	-4	14,922	-0.03%
2022/12/27	9.1	42.23	1	42.25	42.25	8.1	15,021	0.05%
2022/12/26	10.1	42.34	14	42.16	42.10	-3.9	15,103	-0.03%
2022/12/23	19.1	42.97	22	43.00	43.15	-2.9	15,177	-0.02%
2022/12/22	10	42.97	9	43.25	44.00	1	15,033	0.01%
2022/12/21	17	42.94	9	42.67	43.00	8	14,606	0.05%
2022/12/20	4	41.99	20	41.79	41.50	-16	14,020	-0.11%
2022/12/19	25.1	42.62	8.5	42.03	42.00	16.6	13,648	0.12%
2022/12/16	18	44.17	24	44.22	43.55	-6	13,086	-0.05%
2022/12/15	2	44.58	10	45.01	44.75	-8	12,606	-0.06%
2022/12/14	17	43.62	24	43.87	44.20	-7	12,315	-0.06%
2022/12/13	44	43.58	69	43.89	43.60	-25	12,024	-0.21%
2022/12/12	9.3	42.13	24	42.08	42.45	-14.7	11,484	-0.13%
2022/12/09	8	43.35	0	0.00	43.15	8	11,255	0.07%
2022/12/08	13	43.07	13	43.35	43.20	0	11,166	0.00%
2022/12/07	25	43.34	5	43.16	43.10	20	11,063	0.18%
2022/12/06	16	43.22	20.2	43.16	42.80	-4.2	10,897	-0.04%
2022/12/05	17	43.30	29.1	42.65	43.30	-12.1	10,634	-0.11%
2022/12/02	1.2	40.58	1	40.80	40.50	0.2	9,993	0.00%
2022/12/01	6	40.71	2	40.90	40.50	4	10,017	0.04%
2022/11/30	3	40.25	3	40.32	40.25	0	9,943	0.00%
2022/11/29	10	40.10	0	0.00	40.15	10	9,927	0.10%
2022/11/28	3	39.73	1	39.80	39.55	2	9,958	0.02%
2022/11/25	0	0.00	2	40.60	40.00	-2	10,050	-0.02%
2022/11/24	1	39.95	6	40.01	40.05	-5	10,023	-0.05%
2022/11/23	2	40.00	10	39.96	39.85	-8	10,015	-0.08%
2022/11/22	12	39.65	2	39.85	39.80	10	10,063	0.10%
2022/11/21	7	39.68	3	40.00	40.15	4	10,088	0.04%
2022/11/18	1	40.30	3	40.37	39.90	-2	10,079	-0.02%
2022/11/17	1	40.50	3	40.98	41.10	-2	9,984	-0.02%
2022/11/16	22	41.14	119	41.77	40.85	-97	9,873	-0.98%	大賣/
2022/11/15	127.1	41.64	29.4	41.51	41.30	97.7	9,570	1.02%	大買/
2022/11/14	104	39.86	238	40.68	40.80	-134	9,242	-1.45%	大買/大賣/鉅額交易
2022/11/11	132	40.03	35	39.35	39.25	97	9,020	1.08%	大買/
2022/11/10	4	39.30	3.1	39.32	39.35	0.9	9,116	0.01%
2022/11/09	0.9	39.60	2	39.70	39.60	-1.1	9,324	-0.01%
2022/11/08	4.4	39.45	2	39.45	39.45	2.4	9,820	0.02%
2022/11/07	3	38.70	10	38.94	39.40	-7	10,501	-0.07%
2022/11/04	5	37.45	0	0.00	37.45	5	10,317	0.05%
2022/11/03	10	37.63	0	0.00	37.70	10	10,263	0.10%
2022/11/02	0	0.00	3	38.17	38.05	-3	10,278	-0.03%
2022/11/01	5.6	37.48	0	0.00	37.60	5.6	10,259	0.05%
2022/10/31	2	37.35	0	0.00	37.75	2	10,240	0.02%
2022/10/28	1	37.80	0	0.00	37.80	1	10,252	0.01%
2022/10/27	1	38.20	2.3	38.51	38.85	-1.3	10,283	-0.01%
2022/10/26	6	38.48	3	38.42	38.15	3	10,434	0.03%
2022/10/25	4	38.41	2	38.55	38.75	2	10,655	0.02%
2022/10/24	2	38.95	2	38.78	38.70	0	10,661	0.00%
2022/10/21	1	38.40	0	0.00	38.45	1	10,610	0.01%
2022/10/20	1	37.70	4	37.70	38.65	-3	10,581	-0.03%
2022/10/19	2	38.48	22	38.76	38.15	-20	10,544	-0.19%
2022/10/18	0	0.00	1	38.80	38.90	-1	10,689	-0.01%
2022/10/17	42	38.19	1	39.10	39.10	41	10,730	0.38%
2022/10/14	2	38.83	3.3	38.95	39.10	-1.3	10,733	-0.01%
2022/10/13	18	39.20	18	38.96	37.20	0	10,777	0.00%
2022/10/12	0	0.00	1	38.55	39.00	-1	10,866	-0.01%
2022/10/11	4	38.70	1	39.00	38.45	3	10,944	0.03%
2022/10/06	0	0.00	20	38.80	39.20	-20	10,921	-0.18%
2022/10/05	30	39.95	31	39.56	39.20	-1	10,898	-0.01%
2022/10/04	25	38.56	4	39.00	39.30	21	10,783	0.19%
2022/10/03	17	37.14	7	37.89	38.10	10	10,661	0.09%
2022/09/30	7	37.55	13	37.24	37.80	-6	10,679	-0.06%
2022/09/29	4	35.90	4	35.95	35.90	0	10,539	0.00%
2022/09/28	1.9	35.58	4	36.38	35.25	-2.1	10,558	-0.02%
2022/09/27	0	0.00	0.1	37.30	37.10	-0.1	10,453	0.00%
2022/09/26	16	37.67	2	37.85	37.20	14	10,454	0.13%
2022/09/23	0	0.00	5.4	39.03	39.00	-5.4	10,523	-0.05%
2022/09/22	2	38.35	1	38.25	39.00	1	10,588	0.01%
2022/09/21	3	39.25	0	0.00	38.85	3	10,574	0.03%
2022/09/20	0	0.00	1	39.30	39.35	-1	10,530	-0.01%
2022/09/19	5	39.44	0	0.00	39.00	5	10,591	0.05%
2022/09/16	3	39.43	0	0.00	39.00	3	10,671	0.03%
2022/09/15	1	39.80	1	39.60	39.60	0	10,794	0.00%
2022/09/14	6	39.00	1	39.40	39.55	5	10,933	0.05%
2022/09/13	3	40.03	1	39.65	40.00	2	11,066	0.02%
2022/09/12	2.2	39.71	6	39.80	39.85	-3.8	11,356	-0.03%
2022/09/08	3	38.87	7	38.56	39.10	-4	11,407	-0.04%
2022/09/07	2	37.90	1	37.65	37.50	1	11,508	0.01%
2022/09/06	3	37.72	0	0.00	37.80	3	11,585	0.03%
2022/09/05	1	38.00	9	37.93	37.85	-8	11,855	-0.07%
2022/09/02	7	38.19	3	38.10	38.05	4	12,013	0.03%
2022/09/01	6	38.74	4	38.69	38.65	2	11,982	0.02%
2022/08/31	1	39.30	5.2	39.31	39.55	-4.2	11,877	-0.04%
2022/08/30	0.1	39.75	1	39.65	39.70	-0.9	11,907	-0.01%
2022/08/29	1.2	39.38	20	39.10	39.40	-18.9	11,903	-0.16%
2022/08/26	2.8	40.46	2	40.60	40.45	0.8	11,929	0.01%
2022/08/25	1	40.15	2.1	40.15	40.35	-1.1	11,897	-0.01%
2022/08/24	4	40.35	1.1	40.16	40.15	3	11,867	0.02%
2022/08/23	6	39.68	11	39.70	39.85	-5	11,826	-0.04%
2022/08/22	1	40.20	28	40.12	40.15	-27	11,853	-0.23%
2022/08/19	11	40.60	12	40.65	40.65	-1	11,942	-0.01%
2022/08/18	131	40.58	25	40.52	40.65	106	11,930	0.89%	大買/鉅額交易
2022/08/17	28	39.98	16	39.66	39.55	12	11,527	0.10%
2022/08/16	211	39.40	6	39.33	39.20	205	11,415	1.80%	大買/鉅額交易
2022/08/15	38.2	39.78	49.2	39.86	39.90	-11	11,331	-0.10%
2022/08/12	99	38.29	40.3	38.55	39.15	58.7	10,931	0.54%
2022/08/11	15	35.73	10	35.65	35.70	5	10,485	0.05%
2022/08/09	8	35.02	0	0.00	35.15	8	10,671	0.07%
2022/08/08	23	34.68	1	35.30	35.40	22	10,751	0.20%
2022/08/05	3	34.95	0	0.00	34.90	3	10,838	0.03%
2022/08/04	0	0.00	8	33.81	34.35	-8	11,011	-0.07%
2022/08/03	1	34.90	1	34.50	34.50	0	11,353	0.00%
2022/08/02	0	0.00	3	35.10	35.10	-3	11,533	-0.03%
2022/08/01	9	36.27	10	36.27	36.20	-1	11,541	-0.01%
2022/07/29	3	34.87	4	34.83	34.90	-1	11,473	-0.01%
2022/07/28	96	35.46	5	34.90	34.90	91	11,664	0.78%
2022/07/27	0	0.00	1	35.25	35.40	-1	11,856	-0.01%
2022/07/26	66	35.50	0	0.00	35.10	66	12,006	0.55%
2022/07/25	67	35.85	7	35.79	36.00	60	12,154	0.49%
2022/07/22	121	34.97	6	34.93	34.90	115	12,173	0.94%	大買/鉅額交易
2022/07/21	13	34.74	7	34.99	35.05	6	12,496	0.05%
2022/07/20	248	34.79	75	34.75	34.85	173	13,085	1.32%	大買/鉅額交易
2022/07/19	6	35.90	1	35.95	36.05	5	13,222	0.04%
2022/07/18	0	0.00	240	34.88	35.10	-240	13,270	-1.81%	大賣/鉅額交易
2022/07/15	6	33.95	6	33.80	33.95	0	13,581	0.00%
2022/07/14	2	33.68	2	34.00	34.35	0	14,020	0.00%
2022/07/13	4	34.04	4	33.80	33.80	0	14,450	0.00%
2022/07/12	0	0.00	11	33.75	33.80	-11	15,070	-0.07%
2022/07/11	1	34.90	1	34.60	34.75	0	16,432	0.00%
2022/07/08	5	35.05	16	34.85	35.20	-11	17,518	-0.06%
2022/07/07	1	34.05	3	33.77	34.15	-2	17,960	-0.01%
2022/07/06	12	33.68	9	33.32	33.20	3	18,262	0.02%
2022/07/05	1	33.45	4	34.08	34.30	-3	18,742	-0.02%
2022/07/01	3	33.45	7	34.16	33.10	-4	19,182	-0.02%
2022/06/30	23	33.79	0	0.00	33.85	23	19,088	0.12%
2022/06/27	3	36.07	9.1	35.94	36.25	-6.1	19,247	-0.03%
2022/06/24	2	34.90	2	35.18	35.00	0	19,434	0.00%
2022/06/23	19	35.31	4	34.73	34.90	15	19,826	0.08%
2022/06/22	2	35.93	2	36.40	35.30	0	19,939	0.00%
2022/06/21	12	36.71	17	36.77	37.10	-5	20,052	-0.02%
2022/06/20	16.1	36.68	65.1	36.08	35.40	-49	20,063	-0.24%
2022/06/17	11	38.06	76	38.11	38.05	-65	20,080	-0.32%
2022/06/16	2	38.75	8	39.11	38.55	-6	20,302	-0.03%
2022/06/15	7	40.49	3	40.40	40.05	4	20,177	0.02%
2022/06/14	13.1	40.18	1	40.25	40.10	12.1	20,186	0.06%
2022/06/13	43	41.79	16	41.55	41.55	27	20,189	0.13%
2022/06/10	5	43.00	8	43.00	43.05	-3	20,320	-0.01%
2022/06/09	6	43.45	10	43.45	43.50	-4	20,501	-0.02%
2022/06/08	13.3	43.98	3	43.77	43.65	10.3	20,746	0.05%
2022/06/07	0	0.00	2	43.53	43.60	-2	21,127	-0.01%
2022/06/06	10	43.03	12	43.33	43.50	-2	21,937	-0.01%
2022/06/02	13	43.05	0	0.00	43.05	13	23,276	0.06%
2022/06/01	6	43.42	2	43.43	43.50	4	24,187	0.02%
2022/05/31	2	43.55	0	0.00	43.40	2	24,685	0.01%
2022/05/30	1	44.10	0	0.00	43.95	1	25,052	0.00%
2022/05/27	4.5	43.26	7	43.27	43.30	-2.5	25,972	-0.01%
2022/05/26	27	43.66	11	43.28	43.10	16	27,434	0.06%
2022/05/25	10	43.95	1	43.90	44.00	9	28,106	0.03%
2022/05/24	12	44.22	12	44.84	44.10	0	28,713	0.00%
2022/05/23	13	44.60	3	44.45	44.75	10	29,280	0.03%
2022/05/20	0	0.00	12	43.90	44.00	-12	30,567	-0.04%
2022/05/19	13	42.55	8	42.74	42.80	5	32,307	0.02%
2022/05/18	282	44.26	5	43.89	44.35	277	32,193	0.86%	大買/鉅額交易
2022/05/17	2	43.73	10	43.69	43.40	-8	32,340	-0.02%
2022/05/16	3	43.85	3	44.28	43.40	0	32,550	0.00%
2022/05/13	0	0.00	6	44.20	44.05	-6	32,778	-0.02%
2022/05/12	3	44.05	40	44.52	43.20	-37	32,971	-0.11%
2022/05/11	22	44.36	15.1	44.53	44.20	6.9	33,247	0.02%
2022/05/10	6.5	42.28	1	43.10	43.25	5.5	33,356	0.02%
2022/05/09	45	44.05	11	43.88	43.70	34	33,675	0.10%
2022/05/06	37.1	44.96	32	44.85	45.00	5.1	33,997	0.02%
2022/05/05	11	45.90	15	45.49	45.90	-4	34,340	-0.01%
2022/05/04	5	44.42	7	44.29	44.25	-2	34,184	-0.01%
2022/05/03	17.5	44.41	12	44.63	44.80	5.5	34,135	0.02%
2022/04/29	9.1	44.53	6	44.60	44.40	3.1	34,173	0.01%
2022/04/28	7.5	44.82	6	44.68	44.40	1.5	34,662	0.00%
2022/04/27	26	44.66	16	44.78	44.40	10	34,657	0.03%
2022/04/26	28.7	46.98	19	46.29	46.20	9.7	34,331	0.03%
2022/04/25	31	48.62	7	48.77	48.50	24	33,674	0.07%
2022/04/22	55.1	50.52	13	50.20	50.20	42.1	33,346	0.13%
2022/04/21	15.1	51.20	10.1	51.54	50.60	5	33,109	0.02%
2022/04/20	24.1	52.65	23	52.86	52.20	1.1	32,891	0.00%
2022/04/19	4	53.45	4	53.90	53.90	0	32,581	0.00%
2022/04/18	54.3	54.55	52.3	53.84	53.00	2	32,184	0.01%
2022/04/15	37.1	55.39	73.2	55.63	55.00	-36.1	31,634	-0.11%
2022/04/14	49	53.99	98.2	54.30	54.00	-49.2	30,359	-0.16%
2022/04/13	26	52.37	25.2	52.50	53.00	0.8	29,278	0.00%
2022/04/12	18	51.83	28.3	51.86	51.70	-10.3	28,859	-0.04%
2022/04/11	10	51.51	28.3	51.54	51.70	-18.3	28,640	-0.06%
2022/04/08	24.5	50.05	43	50.27	51.00	-18.5	28,184	-0.07%
2022/04/07	11	49.14	3.5	49.87	48.75	7.5	27,881	0.03%
2022/04/06	2	49.38	5	49.75	49.80	-3	27,734	-0.01%
2022/03/31	3	49.13	2	49.05	49.00	1	27,783	0.00%
2022/03/30	4	49.01	1	49.30	49.35	3	27,849	0.01%
2022/03/29	35	49.46	3	49.60	49.00	32	27,771	0.12%
2022/03/28	23	49.80	16	49.69	49.95	7	27,694	0.03%
2022/03/25	7	51.81	9	52.00	52.20	-2	27,615	-0.01%
2022/03/24	22	51.76	13	51.64	51.70	9	27,879	0.03%
2022/03/23	11	50.69	23	50.78	51.20	-12	28,176	-0.04%
2022/03/22	5	51.06	23	50.83	50.90	-18	28,074	-0.06%
2022/03/21	23	50.52	20	50.66	50.20	3	27,802	0.01%
2022/03/18	6	49.40	6	49.25	49.40	0	27,719	0.00%
2022/03/17	45	49.04	1	49.05	49.05	44	28,002	0.16%
2022/03/16	1	48.65	2	48.60	48.65	-1	28,087	0.00%
2022/03/15	9.1	48.87	2	48.58	48.40	7.1	27,987	0.03%
2022/03/14	0	0.00	11	50.06	50.30	-11	28,451	-0.04%
2022/03/11	79	50.60	78	50.20	49.90	1	28,866	0.00%
2022/03/10	20.1	49.64	15	49.75	49.75	5.1	28,819	0.02%
2022/03/09	33.6	49.96	28	49.61	49.45	5.6	28,546	0.02%
2022/03/08	86.1	52.56	79	52.89	50.10	7.1	27,909	0.03%
2022/03/07	46.1	53.12	57	53.16	52.70	-11	26,610	-0.04%
2022/03/04	58	53.87	65.2	53.64	53.30	-7.2	25,975	-0.03%
2022/03/03	34	53.59	48.1	53.61	53.70	-14.1	25,921	-0.05%
2022/03/02	65	53.60	69.2	53.73	53.30	-4.2	26,163	-0.02%
2022/03/01	120	54.19	92.2	54.23	53.10	27.8	25,806	0.11%	大買/
2022/02/25	51.2	51.96	44	52.12	52.40	7.2	25,171	0.03%
2022/02/24	32.7	50.48	7	50.56	50.00	25.7	24,996	0.10%
2022/02/23	54.7	52.53	83.5	52.42	52.20	-28.9	24,477	-0.12%
2022/02/22	135.9	52.72	118	52.43	51.50	17.9	24,043	0.07%	大買/大賣/
2022/02/21	84.2	53.05	87.3	52.56	53.00	-3.1	22,923	-0.01%
2022/02/18	16.2	49.07	17	48.91	49.35	-0.8	21,290	0.00%
2022/02/17	18	48.84	18	48.70	48.70	0	21,620	0.00%
2022/02/16	23	48.91	7	49.00	48.60	16	21,735	0.07%
2022/02/15	43	49.19	20	49.24	48.85	23	22,306	0.10%
2022/02/14	23	49.03	7	48.62	49.00	16	23,658	0.07%
2022/02/11	8	49.13	31.3	49.27	49.00	-23.3	23,657	-0.10%
2022/02/10	12.2	49.22	25	49.18	49.05	-12.8	24,768	-0.05%
2022/02/09	18	48.74	7	48.75	48.50	11	26,164	0.04%
2022/02/08	19.1	47.59	35	47.74	48.05	-15.9	25,747	-0.06%
2022/02/07	10	46.35	31.8	46.59	47.50	-21.8	25,531	-0.09%
2022/01/26	14	44.12	6	44.14	44.10	8	25,252	0.03%
2022/01/25	26	44.61	9	44.58	44.20	17	25,659	0.07%
2022/01/24	28	44.55	9	44.75	44.70	19	26,549	0.07%
2022/01/21	69	45.94	91	46.05	45.55	-22	26,751	-0.08%
2022/01/20	4	44.44	49	44.97	45.45	-45	26,341	-0.17%
2022/01/19	15.5	43.97	5	43.69	43.70	10.5	26,647	0.04%
2022/01/18	1	44.60	10	44.42	44.35	-9	26,715	-0.03%
2022/01/17	1.5	44.20	0	0.00	44.20	1.5	26,777	0.01%
2022/01/14	15	44.63	12	44.27	44.25	3	27,100	0.01%
2022/01/13	12.8	45.16	55.3	45.26	45.15	-42.5	27,489	-0.15%
2022/01/12	12	44.63	6	44.76	44.55	6	27,455	0.02%
2022/01/11	0	0.00	19	44.08	44.10	-19	27,513	-0.07%
2022/01/10	11	44.25	4.2	44.17	44.05	6.8	27,959	0.02%
2022/01/07	5	44.63	3.7	44.80	44.60	1.3	28,085	0.00%
2022/01/06	4	45.18	1	45.20	45.20	3	28,276	0.01%
2022/01/05	28	45.35	1	45.05	45.05	27	28,627	0.09%
2022/01/04	7	45.36	1	45.25	45.30	6	28,811	0.02%
2022/01/03	16	45.78	0	0.00	45.80	16	28,948	0.06%
2021/12/30	4	46.25	0	0.00	46.25	4	29,092	0.01%
2021/12/29	1	46.40	5	46.33	46.35	-4	29,190	-0.01%
2021/12/28	3	46.20	1	46.35	46.35	2	29,352	0.01%
2021/12/27	22	46.17	6	46.38	46.15	16	29,712	0.05%
2021/12/24	6	47.10	3	46.75	46.80	3	29,868	0.01%
2021/12/23	5	47.36	5	47.51	47.35	0	29,994	0.00%
2021/12/22	6	47.68	19.2	47.71	47.45	-13.2	30,262	-0.04%
2021/12/21	30.1	47.61	16	47.51	47.90	14.1	30,252	0.05%
2021/12/20	23	48.52	33.3	48.65	48.75	-10.3	30,013	-0.03%
2021/12/17	17.5	48.00	30.5	48.05	47.65	-13	29,641	-0.04%
2021/12/16	14	46.93	3.5	47.01	47.10	10.5	29,247	0.04%
2021/12/15	6	47.03	3	47.15	47.00	3	29,461	0.01%
2021/12/14	23	47.12	38	47.07	46.70	-15	29,633	-0.05%
2021/12/13	20.1	48.03	20.3	48.12	47.90	-0.2	29,623	0.00%
2021/12/10	26.1	47.34	18.7	47.59	47.00	7.4	29,509	0.03%
2021/12/09	23.4	47.59	21.2	47.47	47.30	2.2	29,827	0.01%
2021/12/08	41.2	48.09	32	47.94	47.60	9.2	30,311	0.03%
2021/12/07	19	47.72	26	47.50	47.95	-7	29,991	-0.02%
2021/12/06	23	46.48	24	46.48	46.20	-1	29,525	0.00%
2021/12/03	6	46.64	2	46.45	46.20	4	29,605	0.01%
2021/12/02	26	45.99	29	46.37	46.30	-3	29,860	-0.01%
2021/12/01	9	45.89	13	46.32	46.20	-4	29,959	-0.01%
2021/11/30	49	46.16	41	46.43	46.05	8	30,063	0.03%
2021/11/29	69.2	46.25	21.9	46.22	46.20	47.3	30,010	0.16%
2021/11/26	20	47.66	59	47.87	47.75	-39	30,027	-0.13%
2021/11/25	74.8	47.90	49	47.47	47.65	25.8	29,704	0.09%
2021/11/24	90.2	47.22	148.3	47.48	47.05	-58.1	29,565	-0.20%	大賣/
2021/11/23	123.3	45.79	133.1	45.93	45.65	-9.8	29,073	-0.03%	大買/大賣/
2021/11/22	14.5	43.90	8	44.11	44.65	6.5	29,884	0.02%
2021/11/19	46.5	44.35	4	44.45	43.70	42.5	30,030	0.14%
2021/11/18	14	44.61	30.3	44.69	44.55	-16.3	30,294	-0.05%
2021/11/17	50.1	45.54	15.6	45.20	45.05	34.5	30,370	0.11%
2021/11/16	35.1	46.36	15	46.87	45.45	20.1	30,546	0.07%
2021/11/15	61.6	47.52	20	46.99	46.75	41.6	30,484	0.14%
2021/11/12	93.3	49.41	69	48.79	48.30	24.3	31,117	0.08%
2021/11/11	150.4	49.47	205.3	49.79	49.40	-54.9	31,100	-0.18%	大買/大賣/
2021/11/10	22.1	46.86	21.1	46.75	46.75	1	30,032	0.00%
2021/11/09	105.2	47.35	64.6	47.26	46.90	40.6	30,377	0.13%	大買/
2021/11/08	64.3	45.59	157.1	45.71	46.35	-92.8	29,604	-0.31%	大賣/
2021/11/05	26.1	42.30	14	42.60	42.15	12.1	28,942	0.04%
2021/11/04	31.4	42.14	23.1	42.31	42.55	8.3	29,010	0.03%
2021/11/03	11.2	41.67	18	41.60	41.75	-6.8	29,328	-0.02%
2021/11/02	39	40.78	63.4	40.61	40.30	-24.3	29,348	-0.08%
2021/11/01	79.6	42.15	66	41.28	41.10	13.6	29,188	0.05%
2021/10/29	25	44.40	13.5	44.11	44.15	11.5	28,525	0.04%
2021/10/28	16	44.94	3	44.92	44.95	13	28,490	0.05%
2021/10/27	0.1	45.00	18.6	45.06	45.10	-18.5	28,676	-0.06%
2021/10/26	18	45.46	17	45.61	45.15	1	28,861	0.00%
2021/10/25	9.1	45.37	11	45.15	45.15	-1.9	29,402	-0.01%
2021/10/22	30.2	45.65	4	45.58	45.05	26.2	30,261	0.09%
2021/10/21	20.7	46.02	52	46.28	46.30	-31.3	30,821	-0.10%
2021/10/20	6	44.67	7	44.55	44.55	-1	31,203	0.00%
2021/10/19	15	44.56	4	44.53	44.50	11	31,961	0.03%
2021/10/18	33	45.58	29.5	46.10	45.00	3.5	33,279	0.01%
2021/10/15	16	44.89	10	45.00	44.90	6	34,479	0.02%
2021/10/14	2	44.50	1	44.70	44.75	1	35,965	0.00%
2021/10/13	6	44.72	10	44.65	44.60	-4	38,464	-0.01%
2021/10/12	3	44.63	3	44.85	44.60	0	39,356	0.00%
2021/10/08	3	44.52	5	44.55	44.55	-2	40,508	0.00%
2021/10/07	6	44.53	31	44.44	44.65	-25	41,538	-0.06%
2021/10/06	5	44.55	1.2	44.24	44.45	3.8	43,305	0.01%
2021/10/05	0	0.00	4	44.90	44.90	-4	45,729	-0.01%
2021/10/04	7	44.46	58	44.64	44.20	-51	46,599	-0.11%
2021/10/01	1	44.80	38.1	45.00	45.10	-37.1	47,959	-0.08%
2021/09/30	29	45.38	11	45.60	45.85	18	49,915	0.04%
2021/09/29	7	44.82	8	45.04	45.00	-1	51,403	0.00%
2021/09/28	30	45.08	0	0.00	45.00	30	53,570	0.06%
2021/09/27	15	45.59	6	45.43	45.30	9	57,480	0.02%
2021/09/24	5	46.35	8	45.85	45.70	-3	62,167	0.00%
2021/09/23	8	45.98	7	45.90	45.80	1	69,601	0.00%
2021/09/22	6.3	45.71	3.2	45.70	45.75	3.2	76,836	0.00%
2021/09/17	5	48.00	2.5	47.87	47.75	2.5	80,788	0.00%
2021/09/16	11	48.94	6	49.11	48.40	5	82,968	0.01%
2021/09/15	4	48.45	11.1	48.61	48.75	-7.1	83,489	-0.01%
2021/09/14	37.4	49.56	4	49.75	49.30	33.4	84,968	0.04%
2021/09/13	41	49.79	57.2	50.16	50.50	-16.2	86,300	-0.02%
2021/09/10	70	48.97	18	48.91	48.75	52	86,105	0.06%
2021/09/09	11	47.59	10	47.77	47.90	1	86,148	0.00%
2021/09/08	27.1	48.10	22	47.74	47.05	5.1	86,592	0.01%
2021/09/07	19	49.68	20	49.31	48.35	-1	86,871	0.00%
2021/09/06	32	49.67	30	49.72	49.20	2	86,924	0.00%
2021/09/03	14	49.46	23	49.43	48.85	-9	87,286	-0.01%
2021/09/02	13.1	49.46	5	49.26	48.60	8.1	87,905	0.01%
2021/09/01	18	50.76	12	50.91	50.20	6	88,583	0.01%
2021/08/31	15	50.33	134	50.34	50.60	-119	88,670	-0.13%	大賣/鉅額交易
2021/08/30	127	49.94	8	49.90	49.95	119	89,428	0.13%	大買/鉅額交易
2021/08/27	29	49.78	39	49.88	50.20	-10	90,186	-0.01%
2021/08/26	116.3	50.44	87.1	50.05	49.00	29.2	90,929	0.03%	大買/
2021/08/25	13	47.67	14	48.02	48.10	-1	92,275	0.00%
2021/08/24	36.4	47.48	62	47.68	48.35	-25.6	93,545	-0.03%
2021/08/23	20.4	47.80	38	47.73	47.70	-17.6	96,102	-0.02%
2021/08/20	24	46.71	26	46.35	46.00	-2	97,374	0.00%
2021/08/19	45	47.65	121	47.43	46.55	-76	98,081	-0.08%	大賣/
2021/08/18	171.1	45.59	60	47.25	48.55	111.1	98,353	0.11%	大買/鉅額交易
2021/08/17	26	48.66	34	48.57	47.00	-8	97,910	-0.01%
2021/08/16	17.3	50.79	8	50.61	50.40	9.3	97,863	0.01%
2021/08/13	93	52.30	83	52.34	52.30	10	98,613	0.01%
2021/08/12	34	53.01	17	52.78	53.50	17	99,398	0.02%
2021/08/11	39.5	52.47	133	51.55	50.90	-93.5	100,420	-0.09%	大賣/
2021/08/10	5.2	51.28	16.4	51.39	50.90	-11.2	99,818	-0.01%
2021/08/09	36.2	51.80	16	52.24	51.50	20.2	101,040	0.02%
2021/08/06	8	51.20	3	51.15	51.00	5	102,182	0.00%
2021/08/05	5	51.06	5	51.02	50.90	0	103,966	0.00%
2021/08/04	35	52.54	20	52.21	52.20	15	105,230	0.01%
2021/08/03	34	53.24	19	53.29	53.50	15	108,385	0.01%
2021/08/02	13.7	53.57	29	53.68	54.10	-15.3	110,971	-0.01%
2021/07/30	42	53.59	35.1	53.24	52.00	7	111,955	0.01%
2021/07/29	74.2	52.96	57	53.11	53.60	17.2	113,192	0.02%
2021/07/28	67	51.97	46	51.61	51.30	21	114,079	0.02%
2021/07/27	25	52.70	23.2	52.41	51.60	1.8	115,128	0.00%
2021/07/26	54	53.60	47.1	52.91	52.80	6.9	116,132	0.01%
2021/07/23	47	54.89	118	55.20	55.20	-71	116,839	-0.06%	大賣/
2021/07/22	101.2	54.65	150	55.25	53.60	-48.8	116,605	-0.04%	大買/大賣/
2021/07/21	61.7	59.26	92	59.02	56.50	-30.3	116,067	-0.03%
2021/07/20	198.4	59.63	128	58.23	58.40	70.4	115,458	0.06%	大買/大賣/
2021/07/19	237.2	60.49	279.3	60.31	60.00	-42.1	115,103	-0.04%	大買/大賣/
2021/07/16	70.1	58.62	86	58.37	58.30	-16	115,684	-0.01%
2021/07/15	70.3	56.75	87	57.09	58.50	-16.7	116,177	-0.01%
2021/07/14	75	54.79	52.4	54.82	54.40	22.6	116,278	0.02%
2021/07/13	119.2	58.66	86	58.44	56.30	33.2	116,504	0.03%	大買/
2021/07/12	169.2	59.68	156	60.03	59.60	13.2	116,141	0.01%	大買/大賣/
2021/07/09	71.4	57.73	64.2	57.37	56.90	7.2	114,318	0.01%
2021/07/08	104	58.02	78.3	58.02	58.00	25.7	115,233	0.02%	大買/
2021/07/07	86.2	57.81	89	57.91	57.10	-2.9	114,284	0.00%
2021/07/06	146	60.22	90.3	59.96	59.50	55.8	113,346	0.05%	大買/
2021/07/05	135.1	61.34	162	61.32	60.50	-26.9	112,774	-0.02%	大買/大賣/
2021/07/02	320.4	61.20	206.1	60.99	59.90	114.3	112,517	0.10%	大買/大賣/鉅額交易
2021/07/01	364.3	60.52	445.9	60.21	60.30	-81.6	110,796	-0.07%	大買/大賣/
2021/06/30	311.5	61.02	329	61.07	59.50	-17.5	106,551	-0.02%	大買/大賣/
2021/06/29	323.5	55.96	371.3	56.55	57.90	-47.8	99,335	-0.05%	大買/大賣/
2021/06/28	324.7	50.99	332.3	50.80	52.70	-7.6	92,252	-0.01%	大買/大賣/
2021/06/25	409.4	48.64	320.4	48.51	47.95	89	88,275	0.10%	大買/大賣/
2021/06/24	96.1	46.63	78.2	47.06	46.50	17.9	86,098	0.02%
2021/06/23	103.2	47.48	274.5	48.67	45.80	-171.3	85,332	-0.20%	大買/大賣/鉅額交易
2021/06/22	463.1	47.50	292.2	47.25	48.00	170.9	83,604	0.20%	大買/大賣/鉅額交易
2021/06/21	49	44.46	29	43.91	43.80	20	81,795	0.02%
2021/06/18	39	45.67	44.3	45.73	45.50	-5.3	81,400	-0.01%
2021/06/17	76	46.47	63	46.80	45.95	13	80,959	0.02%
2021/06/16	61	46.65	126	47.23	45.75	-65	80,404	-0.08%	大賣/
2021/06/15	51.2	46.15	77	46.47	47.05	-25.8	79,901	-0.03%
2021/06/11	138.1	46.72	25	46.59	45.95	113.1	79,516	0.14%	大買/鉅額交易
2021/06/10	86	45.08	43	45.62	46.55	43	79,163	0.05%
2021/06/09	69	46.21	85	45.96	45.75	-16	78,380	-0.02%
2021/06/08	68.1	48.70	103	48.04	47.80	-34.9	77,628	-0.04%	大賣/
2021/06/07	58.1	47.29	113	47.74	47.60	-54.9	77,228	-0.07%	大賣/
2021/06/04	92	49.13	113	49.58	48.60	-21	76,205	-0.03%	大賣/
2021/06/03	87	49.22	58.2	49.49	48.80	28.8	75,253	0.04%
2021/06/02	147	49.16	105	49.03	49.05	42	74,534	0.06%	大買/大賣/
2021/06/01	82	46.76	125	46.99	47.90	-43	72,757	-0.06%	大賣/
2021/05/31	229.1	47.82	205	48.60	46.00	24.1	72,920	0.03%	大買/大賣/
2021/05/28	23	44.25	75.1	44.60	44.95	-52.1	70,381	-0.07%
2021/05/27	65	41.28	42	41.45	40.90	23	69,091	0.03%
2021/05/26	179	40.01	155	40.21	40.70	24	68,443	0.04%	大買/大賣/
2021/05/25	64	39.86	22.1	40.15	39.75	41.9	67,979	0.06%
2021/05/24	97	40.11	70	40.42	40.20	27	67,863	0.04%
2021/05/21	119	39.24	105.1	39.92	40.30	13.9	67,958	0.02%	大買/大賣/
2021/05/20	65.1	40.12	32	40.31	39.50	33.1	66,983	0.05%
2021/05/19	100.2	40.36	39	40.78	41.50	61.2	65,721	0.09%
2021/05/18	70	37.50	16	36.98	37.75	54	64,142	0.08%
2021/05/17	29	34.52	71.1	34.88	34.35	-42.1	63,937	-0.07%
2021/05/14	16	37.60	33.8	37.14	37.40	-17.8	62,629	-0.03%
2021/05/13	61.3	40.03	49.4	39.85	39.35	11.9	60,892	0.02%
2021/05/12	50.6	45.22	30.2	45.50	43.70	20.4	58,931	0.03%
2021/05/11	138.7	51.64	96	51.83	48.55	42.7	57,459	0.07%	大買/
2021/05/10	99.2	52.05	131.8	51.96	53.00	-32.6	54,145	-0.06%	大賣/
2021/05/07	25	49.00	27	48.54	49.40	-2	51,262	0.00%
2021/05/06	40.2	48.36	106.2	48.78	49.45	-66	49,859	-0.13%	大賣/
2021/05/05	61	46.24	55.5	46.22	45.95	5.5	48,126	0.01%
2021/05/04	99.5	47.03	46.5	45.30	43.70	53	46,697	0.11%
2021/05/03	57.4	49.85	66.6	49.88	48.45	-9.2	45,015	-0.02%
2021/04/29	108.6	48.31	94	48.26	48.00	14.6	43,382	0.03%	大買/
2021/04/28	22	46.97	34	46.78	46.45	-12	41,922	-0.03%
2021/04/27	35	48.59	30	48.23	47.85	5	41,642	0.01%
2021/04/26	31	47.98	39	47.97	48.70	-8	40,781	-0.02%
2021/04/23	211	46.84	70	45.80	45.70	141	39,893	0.35%	大買/鉅額交易
2021/04/22	140	51.22	191.6	51.88	48.30	-51.6	38,942	-0.13%	大買/大賣/
2021/04/21	66	46.47	63.2	46.64	48.00	2.8	35,741	0.01%
2021/04/20	77	45.58	72	45.69	46.50	5	34,540	0.01%
2021/04/19	92	45.31	66.1	45.28	46.05	25.9	33,267	0.08%
2021/04/16	92.1	41.65	78	41.99	41.90	14.1	31,918	0.04%
2021/04/15	36	40.60	28.1	40.45	40.15	8	30,497	0.03%
2021/04/14	190.1	40.67	101	40.70	39.95	89	30,141	0.30%	大買/大賣/
2021/04/13	3.1	40.17	10	40.22	39.55	-6.9	28,521	-0.02%
2021/04/12	40	40.74	26.1	40.66	40.80	14	28,017	0.05%
2021/04/09	46.8	39.39	33	39.15	38.50	13.8	26,927	0.05%
2021/04/08	45	39.78	50	39.45	39.35	-5	26,031	-0.02%
2021/04/07	36	37.03	41.3	37.02	37.85	-5.3	24,214	-0.02%
2021/04/06	5	34.19	10	34.37	34.45	-5	22,297	-0.02%
2021/04/01	2	31.20	8	31.34	31.35	-6	22,073	-0.03%
2021/03/31	7.1	31.22	0	0.00	31.35	7.1	22,107	0.03%
2021/03/30	3	31.10	25	31.03	31.10	-22	21,953	-0.10%
2021/03/29	2	30.58	41	30.79	30.50	-39	22,022	-0.18%
2021/03/26	0	0.00	14	29.93	29.80	-14	23,036	-0.06%
2021/03/25	5.1	29.80	3	29.72	29.65	2.1	23,726	0.01%
2021/03/24	8	29.34	2	29.55	29.40	6	24,143	0.02%
2021/03/23	2	29.83	0	0.00	29.90	2	24,409	0.01%
2021/03/22	25	29.60	1	29.65	29.70	24	24,926	0.10%
2021/03/19	7	29.34	1	29.55	29.35	6	25,487	0.02%
2021/03/18	6	29.78	0	0.00	29.75	6	25,978	0.02%
2021/03/17	6.1	29.50	7	29.54	29.70	-0.9	26,973	0.00%
2021/03/16	12	29.49	3	29.52	29.55	9	28,297	0.03%
2021/03/15	4	30.30	0	0.00	30.35	4	28,818	0.01%
2021/03/12	4	30.28	0	0.00	30.60	4	29,225	0.01%
2021/03/11	11	31.04	29	30.79	30.60	-18	30,507	-0.06%
2021/03/10	8	30.28	0.9	30.40	30.40	7.1	31,505	0.02%
2021/03/09	65	30.66	64	30.83	30.35	1	32,527	0.00%
2021/03/08	28	29.85	5	30.13	29.55	23	32,658	0.07%
2021/03/05	35.2	30.80	4	31.45	30.20	31.2	32,969	0.09%
2021/03/04	64	33.04	116	33.03	32.80	-52	33,058	-0.16%	大賣/
2021/03/03	13	31.15	35	31.47	31.60	-22	32,025	-0.07%
2021/03/02	10	31.51	3	31.53	30.45	7	33,205	0.02%
2021/02/26	26	31.28	20	31.42	31.20	6	33,433	0.02%
2021/02/25	6	30.95	19	30.92	30.90	-13	33,046	-0.04%
2021/02/24	11	30.31	122	30.31	30.35	-111	33,029	-0.34%	大賣/鉅額交易
2021/02/23	36	30.81	92	30.86	30.85	-56	32,714	-0.17%
2021/02/22	12	29.23	21	29.31	29.45	-9	32,028	-0.03%
2021/02/19	99	27.61	22	28.15	28.20	77	31,837	0.24%
2021/02/18	1	27.55	1	28.15	27.85	0	31,859	0.00%
2021/02/17	18	26.52	5	27.47	27.65	13	31,818	0.04%
2021/02/05	2	25.40	0	0.00	25.50	2	31,545	0.01%
2021/02/04	1	25.60	0	0.00	25.90	1	31,699	0.00%
2021/02/03	1	25.80	0	0.00	25.70	1	31,928	0.00%
2021/02/02	6	26.15	5	26.11	26.45	1	32,400	0.00%
2021/02/01	2	26.20	6	25.98	26.20	-4	32,775	-0.01%
2021/01/29	8	25.54	0	0.00	25.10	8	33,013	0.02%
2021/01/28	2	25.75	5	25.34	25.40	-3	33,332	-0.01%
2021/01/27	3	26.23	3	25.88	25.80	0	33,894	0.00%
2021/01/26	0	0.00	1	26.85	26.80	-1	35,106	0.00%
2021/01/25	2	26.73	12	26.48	27.15	-10	35,725	-0.03%
2021/01/22	8	25.35	2	25.75	25.90	6	36,213	0.02%
2021/01/21	8	26.00	4	26.33	25.90	4	36,365	0.01%
2021/01/20	12	25.89	207.1	26.30	25.85	-195.1	37,058	-0.53%	大賣/鉅額交易
2021/01/19	205	27.40	0	0.00	27.10	205	36,744	0.56%	大買/鉅額交易
2021/01/18	13	27.70	0	0.00	27.45	13	36,641	0.04%
2021/01/15	11	27.78	6	28.07	27.95	5	36,487	0.01%
2021/01/14	12.1	28.95	27	28.75	28.65	-15	36,265	-0.04%
2021/01/13	22	28.81	20.1	28.66	28.65	1.9	36,306	0.01%
2021/01/12	12	30.10	9	30.01	29.65	3	35,776	0.01%
2021/01/11	7	30.52	2	30.63	30.85	5	35,532	0.01%
2021/01/08	5	30.86	2	30.60	30.85	3	35,398	0.01%
2021/01/07	1	31.20	8.2	30.95	30.80	-7.2	35,250	-0.02%
2021/01/06	11	30.86	10	30.55	29.90	1	34,962	0.00%
2021/01/05	13.1	31.42	26	31.48	30.90	-12.9	35,339	-0.04%
2021/01/04	12	30.89	5.2	30.73	31.00	6.8	35,400	0.02%
2020/12/31	17	30.58	18	30.89	31.30	-1	35,206	0.00%
2020/12/30	31	31.38	27	31.46	30.95	4	34,896	0.01%
2020/12/29	29	30.98	30.5	31.05	31.00	-1.5	34,474	0.00%
2020/12/28	20	30.40	52	30.24	30.25	-32	34,001	-0.09%
2020/12/25	26	30.63	22.6	30.70	30.65	3.4	33,585	0.01%
2020/12/24	4	31.55	2	31.15	31.10	2	33,198	0.01%
2020/12/23	12	31.33	10	31.10	31.25	2	32,986	0.01%
2020/12/22	47	32.22	31	32.08	30.85	16	32,667	0.05%
2020/12/21	33	32.40	33.5	32.53	32.40	-0.5	31,440	0.00%
2020/12/18	13	31.98	26	32.02	31.85	-13	30,695	-0.04%
2020/12/17	6	31.65	6	31.96	32.00	0	30,285	0.00%
2020/12/16	21	31.74	19	31.84	32.00	2	29,947	0.01%
2020/12/15	32	31.35	23.1	31.42	30.95	8.9	29,343	0.03%
2020/12/14	16	31.26	17.1	31.00	30.90	-1.1	28,754	0.00%
2020/12/11	52	31.75	56	32.66	31.35	-4	28,210	-0.01%
2020/12/10	50	33.14	22.6	32.51	32.10	27.4	27,234	0.10%
2020/12/09	31	31.80	41.8	31.77	32.00	-10.8	25,915	-0.04%
2020/12/08	22	31.15	40	30.93	31.10	-18	25,320	-0.07%
2020/12/07	33	31.42	42	31.78	31.00	-9	24,861	-0.04%
2020/12/04	46	30.18	58	30.34	30.60	-12	23,494	-0.05%
2020/12/03	26	28.89	43.1	28.70	29.20	-17.1	22,316	-0.08%
2020/12/02	2	28.18	30	28.17	27.80	-28	21,321	-0.13%
2020/12/01	46	28.00	28	28.26	27.95	18	20,950	0.09%
2020/11/30	82	28.05	68	28.00	28.10	14	20,195	0.07%
2020/11/27	44	26.65	21.8	26.57	26.85	22.2	19,182	0.12%
2020/11/26	59.6	26.17	82	26.30	26.35	-22.4	18,505	-0.12%
2020/11/25	43	24.20	26.1	24.76	24.85	17	16,813	0.10%
2020/11/24	14	23.72	2	23.75	23.75	12	16,303	0.07%
2020/11/23	19	24.14	9	24.13	24.30	10	16,140	0.06%
2020/11/20	28	23.71	3	23.80	23.75	25	15,843	0.16%
2020/11/19	4	23.96	2	24.20	24.05	2	15,636	0.01%
2020/11/18	7	24.54	1	24.65	24.60	6	15,415	0.04%
2020/11/17	0	0.00	6	24.71	24.65	-6	15,220	-0.04%
2020/11/16	2	24.10	2	24.05	24.15	0	15,186	0.00%
2020/11/13	4	24.34	2	24.15	24.15	2	15,049	0.01%
2020/11/12	3	24.40	6	24.37	24.75	-3	14,918	-0.02%
2020/11/11	8	24.77	33	25.09	24.65	-25	14,680	-0.17%
2020/11/10	16	25.03	63	24.96	24.90	-47	14,494	-0.32%
2020/11/09	42	24.56	38.1	24.86	24.85	3.9	13,952	0.03%
2020/11/06	27	24.30	6	24.18	24.10	21	13,465	0.16%
2020/11/05	5	24.12	18	24.06	23.85	-13	13,083	-0.10%
2020/11/04	26.1	24.00	45	24.13	24.50	-18.9	12,721	-0.15%
2020/11/03	44.2	23.91	39.9	24.00	24.10	4.2	12,087	0.04%
2020/11/02	21	22.78	66	23.00	23.15	-45	10,669	-0.42%
2020/10/30	2	22.13	25.9	22.23	21.90	-23.9	9,912	-0.24%
2020/10/29	1	22.95	11	23.08	22.65	-10	9,077	-0.11%
2020/10/28	28	22.87	10	22.83	22.90	18	8,635	0.21%
2020/10/27	0	0.00	1	21.30	21.50	-1	7,762	-0.01%
2020/10/23	4	21.08	7	20.96	21.00	-3	7,646	-0.04%
2020/10/22	9	21.04	8	20.88	20.65	1	7,590	0.01%
2020/10/21	18	21.31	13	21.27	21.30	5	7,424	0.07%
2020/10/20	6	20.53	20	20.30	20.35	-14	7,186	-0.19%
2020/10/19	1	20.75	3	20.78	20.80	-2	7,118	-0.03%
2020/10/16	10	21.43	10	21.35	21.15	0	7,049	0.00%
2020/10/15	1	21.60	0	0.00	21.60	1	6,976	0.01%
2020/10/13	18	22.58	18	22.35	22.30	0	6,791	0.00%
2020/10/12	0	0.00	21	21.73	22.00	-21	6,033	-0.35%
2020/10/08	15	19.78	0	0.00	20.00	15	5,673	0.26%
2020/10/06	6.1	19.97	1	20.05	19.90	5.1	5,832	0.09%
2020/09/30	0	0.00	1	19.55	19.65	-1	5,996	-0.02%
2020/09/29	1	19.75	0	0.00	19.50	1	6,006	0.02%
2020/09/24	0	0.00	0.4	19.50	19.10	-0.4	6,006	-0.01%
2020/09/22	1	20.20	0	0.00	20.20	1	5,992	0.02%
2020/09/18	6	20.85	0	0.00	21.00	6	6,485	0.09%
2020/09/16	2	20.53	0	0.00	20.60	2	7,068	0.03%
2020/09/14	2	20.78	0	0.00	20.70	2	7,588	0.03%
2020/09/11	7	21.77	0	0.00	21.40	7	7,495	0.09%
2020/09/10	5	22.70	1	22.80	22.90	4	7,258	0.06%
2020/09/04	0	0.00	46	21.55	21.65	-46	7,277	-0.63%
2020/09/03	1	22.25	5	22.20	22.10	-4	7,259	-0.06%
2020/09/02	49	22.45	4	22.18	22.40	45	7,250	0.62%
2020/08/28	0.5	21.45	0	0.00	21.25	0.5	7,154	0.01%
2020/08/27	0	0.00	19	21.27	21.00	-19	7,174	-0.26%
2020/08/26	0	0.00	2	21.50	21.45	-2	7,160	-0.03%
2020/08/25	12	21.55	2	21.68	21.60	10	7,170	0.14%
2020/08/24	10	21.35	12	21.45	21.45	-2	7,229	-0.03%
2020/08/20	2	20.55	3	20.47	20.55	-1	7,288	-0.01%
2020/08/19	8	21.03	0	0.00	20.85	8	7,141	0.11%
2020/08/18	1	21.35	0	0.00	21.40	1	7,074	0.01%
2020/08/17	1	21.25	7	21.25	21.35	-6	7,102	-0.08%
2020/08/14	6	21.78	1	21.90	21.60	5	7,079	0.07%
2020/08/13	2	21.75	0	0.00	21.80	2	7,062	0.03%
2020/08/07	4	22.44	17	22.25	22.25	-13	6,928	-0.19%
2020/08/06	17	22.88	1	22.55	22.70	16	6,895	0.23%
2020/08/05	1	22.90	1	23.50	22.70	0	6,924	0.00%
2020/08/03	16	22.65	0	0.00	22.65	16	6,994	0.23%
2020/07/31	3	23.42	0	0.00	23.25	3	6,990	0.04%
2020/07/29	3	22.60	2	22.58	22.50	1	7,039	0.01%
2020/07/28	1	22.10	0	0.00	22.00	1	7,185	0.01%
2020/07/27	1	22.90	2.1	22.90	22.65	-1.1	7,211	-0.01%
2020/07/24	2	24.25	0	0.00	23.80	2	7,190	0.03%
2020/07/22	1	24.50	8.5	24.47	24.60	-7.5	7,312	-0.10%
2020/07/21	1	24.50	0	0.00	24.60	1	7,340	0.01%
2020/07/20	0	0.00	4	24.15	24.55	-4	7,341	-0.05%
2020/07/17	3	24.78	0	0.00	24.60	3	7,342	0.04%
2020/07/16	3	25.05	0	0.00	25.05	3	7,371	0.04%
2020/07/15	8	24.97	5	25.05	25.05	3	7,408	0.04%
2020/07/14	9	25.98	0	0.00	25.80	9	7,402	0.12%
2020/07/13	0	0.00	1	26.05	26.00	-1	7,330	-0.01%
2020/07/10	10	27.08	0	0.00	26.70	10	7,282	0.14%
2020/07/09	58	26.89	52	27.59	27.30	6	7,226	0.08%
2020/07/08	0	0.00	2	26.80	26.80	-2	7,106	-0.03%
2020/07/07	2	26.88	0	0.00	26.80	2	7,175	0.03%
2020/07/06	1	26.80	15.1	26.80	26.90	-14.1	7,267	-0.19%
2020/07/03	0	0.00	1	26.65	26.85	-1	7,334	-0.01%
2020/07/02	1	26.95	4	26.96	26.95	-3	7,345	-0.04%
2020/07/01	5	27.07	34	26.95	27.10	-29	7,375	-0.39%
2020/06/30	27	26.35	2	26.85	27.10	25	7,451	0.34%
2020/06/29	1.1	25.92	0	0.00	26.35	1.1	7,246	0.01%
2020/06/24	8	25.71	5	25.78	26.05	3	6,930	0.04%
2020/06/23	14	25.28	0	0.00	25.40	14	6,650	0.21%
2020/06/22	2	25.75	0	0.00	25.25	2	6,309	0.03%
2020/06/19	20	26.37	0	0.00	26.00	20	6,023	0.33%
2020/06/17	20	27.18	0	0.00	27.20	20	5,692	0.35%
2020/06/16	5	27.15	0	0.00	27.30	5	5,803	0.09%
2020/06/15	15	27.42	0	0.00	27.15	15	5,907	0.25%
2020/06/12	0	0.00	17	27.62	27.90	-17	5,817	-0.29%
2020/06/11	3	27.92	17	27.55	27.55	-14	5,802	-0.24%
2020/06/10	5	27.74	0	0.00	27.65	5	5,761	0.09%
2020/06/09	5	27.95	2	27.85	27.80	3	5,891	0.05%
2020/06/08	4	27.40	0	0.00	27.40	4	5,930	0.07%
2020/06/05	12	27.70	4	27.78	27.70	8	5,995	0.13%
2020/06/04	1	27.75	1	27.75	27.80	0	6,053	0.00%
2020/06/01	0	26.70	0	0.00	26.70	0	6,069	0.00%
2020/05/28	2	28.10	2	27.45	27.45	0	6,074	0.00%
2020/05/27	20	27.27	0	0.00	27.10	20	6,063	0.33%
2020/05/26	0	0.00	14	27.34	27.30	-14	6,171	-0.23%
2020/05/22	12	27.08	0	0.00	27.00	12	6,212	0.19%
2020/05/21	1	26.90	10	26.80	26.95	-9	6,149	-0.15%
2020/05/20	0	0.00	11	26.32	26.85	-11	6,132	-0.18%
2020/05/18	2	25.65	0	0.00	25.40	2	6,049	0.03%
2020/05/14	1	25.80	0	0.00	25.80	1	6,044	0.02%
2020/05/13	4	26.65	0	0.00	26.80	4	5,999	0.07%
2020/05/12	0	0.00	3	27.20	26.80	-3	6,009	-0.05%
2020/05/11	0	0.00	14	27.52	27.50	-14	5,945	-0.24%
2020/05/08	1	27.05	11	27.37	26.95	-10	5,899	-0.17%
2020/05/07	2	27.25	0	0.00	27.35	2	5,826	0.03%
2020/05/06	5	27.30	10	27.30	27.05	-5	5,794	-0.09%
2020/05/05	0	0.00	1	27.30	27.40	-1	5,752	-0.02%
2020/05/04	1	27.50	0	0.00	27.50	1	5,677	0.02%
2020/04/30	30	26.55	4	26.75	26.65	26	5,504	0.47%
2020/04/29	0	0.00	12	26.42	26.30	-12	5,449	-0.22%
2020/04/28	5	26.32	2	26.55	26.30	3	5,407	0.06%
2020/04/27	5	26.10	0	0.00	26.40	5	5,454	0.09%
2020/04/24	3	25.60	0	0.00	25.40	3	5,347	0.06%
2020/04/22	10	25.00	0	0.00	25.50	10	5,315	0.19%
2020/04/21	10	25.50	2	25.80	25.55	8	5,316	0.15%
2020/04/20	2	26.30	2	25.90	26.25	0	5,288	0.00%
2020/04/17	10	25.60	3	25.90	25.50	7	5,337	0.13%
2020/04/16	5	25.83	0	0.00	25.70	5	5,325	0.09%
2020/04/15	0	0.00	5	26.10	26.15	-5	5,295	-0.09%
2020/04/13	4	25.33	0	0.00	25.25	4	5,238	0.08%
2020/04/10	22	25.50	0	0.00	25.40	22	5,271	0.42%
2020/04/09	6	24.97	9	24.95	25.40	-3	5,270	-0.06%
2020/04/08	7	24.51	2	24.73	24.80	5	5,172	0.10%
2020/04/07	3	24.48	0	0.00	24.10	3	5,091	0.06%
2020/04/06	2	24.10	0	0.00	24.30	2	5,104	0.04%
2020/04/01	7	25.25	2	24.85	25.00	5	5,046	0.10%
2020/03/30	2	26.40	2	26.33	26.70	0	5,058	0.00%
2020/03/27	7	27.10	1	26.90	26.70	6	5,279	0.11%
2020/03/24	1	27.40	6	27.40	26.70	-5	5,833	-0.09%
2020/03/23	5	24.95	0	0.00	25.30	5	5,947	0.08%
2020/03/20	3	25.43	4	25.16	25.65	-1	6,001	-0.02%
2020/03/19	5	25.29	4	24.55	24.20	1	5,993	0.02%
2020/03/18	1	27.40	1	27.55	26.85	0	6,004	0.00%
2020/03/17	2	27.60	1	27.35	27.45	1	5,971	0.02%
2020/03/16	1	28.40	0	0.00	28.05	1	5,917	0.02%
2020/03/13	6	27.56	12	27.53	28.40	-6	5,943	-0.10%
2020/03/12	1	29.95	2	29.83	30.00	-1	5,803	-0.02%
2020/03/10	0	0.00	2	30.25	30.05	-2	5,682	-0.04%
2020/03/09	0	0.00	1	29.60	29.90	-1	5,685	-0.02%
2020/03/06	1	30.10	0	0.00	30.00	1	5,825	0.02%
2020/03/05	2	30.73	0	0.00	30.75	2	5,798	0.03%
2020/03/04	0	0.00	1	30.90	31.00	-1	5,778	-0.02%
2020/03/03	3	31.38	3	31.10	31.00	0	5,757	0.00%
2020/03/02	2	31.35	3	31.40	31.40	-1	5,709	-0.02%
2020/02/27	32	31.72	10	31.80	30.90	22	5,635	0.39%
2020/02/21	0	0.00	4	31.20	31.40	-4	5,495	-0.07%
2020/02/20	1	30.90	3	31.25	30.95	-2	5,467	-0.04%
2020/02/18	0	0.00	30	30.85	30.90	-30	5,541	-0.54%
2020/02/17	35	30.34	0	0.00	30.60	35	5,648	0.62%
2020/02/14	5	30.55	0	0.00	30.45	5	5,730	0.09%
2020/02/06	0	0.00	1	29.55	29.55	-1	5,693	-0.02%
2020/02/05	2	29.28	4	29.13	29.10	-2	5,720	-0.03%
2020/02/04	1	29.35	1	29.40	29.40	0	5,706	0.00%
2020/02/03	0	0.00	18	29.27	29.35	-18	5,708	-0.32%
2020/01/31	2	30.13	2	30.20	30.20	0	5,755	0.00%
2020/01/20	3	31.23	3	31.10	31.10	0	5,774	0.00%
2020/01/17	19	31.46	4	31.45	31.45	15	5,772	0.26%
2020/01/15	1	31.60	0	0.00	31.65	1	5,814	0.02%
2020/01/14	3	31.73	1	31.80	31.95	2	5,804	0.03%
2020/01/13	3	31.77	1	32.15	31.95	2	5,823	0.03%
2020/01/10	1	30.60	1	30.90	31.25	0	5,934	0.00%
2020/01/08	8	30.74	2	30.60	30.50	6	5,899	0.10%
2020/01/03	7	31.69	9	31.58	31.40	-2	5,842	-0.03%
2020/01/02	1	32.05	1	32.10	32.10	0	5,790	0.00%
2019/12/31	9	32.14	2	32.05	32.05	7	5,811	0.12%
2019/12/30	7	32.26	2	32.30	32.30	5	5,817	0.09%
2019/12/27	4	31.89	3	31.85	31.85	1	5,766	0.02%
2019/12/26	5	32.04	3	31.90	31.80	2	5,815	0.03%
2019/12/25	3	32.28	2	32.45	32.30	1	5,873	0.02%
2019/12/24	8	32.32	6	32.45	32.60	2	5,872	0.03%
2019/12/23	2	32.08	5	32.44	32.55	-3	5,758	-0.05%
2019/12/20	2	31.95	2	31.40	31.75	0	5,649	0.00%
2019/12/19	2	31.45	1	31.45	31.55	1	5,448	0.02%
2019/12/18	3	31.38	4	31.40	31.40	-1	5,345	-0.02%
2019/12/17	2	30.60	0	0.00	30.70	2	5,184	0.04%
2019/12/13	3	30.52	0	0.00	30.45	3	4,980	0.06%
2019/12/12	4	29.29	1	29.45	29.55	3	4,829	0.06%
2019/12/10	0	0.00	2	29.60	29.30	-2	4,850	-0.04%
2019/12/09	0	0.00	2	31.03	30.75	-2	4,738	-0.04%
2019/12/06	1	30.50	0	0.00	30.70	1	4,670	0.02%
2019/12/05	0	0.00	5	29.60	29.80	-5	4,555	-0.11%
2019/12/04	2	29.75	0	0.00	29.75	2	4,502	0.04%
2019/12/03	18	29.31	8	28.99	29.90	10	4,430	0.23%
2019/12/02	0	0.00	2	28.50	28.35	-2	4,264	-0.05%
2019/11/29	10	29.25	0	0.00	29.10	10	4,235	0.24%
2019/11/21	1	30.20	0	0.00	29.85	1	4,313	0.02%
2019/11/20	1	30.40	0.2	30.60	30.40	0.8	4,381	0.02%
2019/11/19	1	29.50	2	29.85	30.25	-1	4,450	-0.02%
2019/11/18	1	29.45	3	29.42	29.75	-2	4,483	-0.04%
2019/11/15	1	29.20	0	0.00	29.50	1	4,528	0.02%
2019/11/14	4	29.45	1	29.35	29.50	3	4,530	0.07%
2019/11/11	0	0.00	1	32.70	32.70	-1	4,496	-0.02%
2019/11/06	0	0.00	1	32.75	32.75	-1	4,686	-0.02%
2019/11/05	10	32.73	0	0.00	32.90	10	4,697	0.21%
2019/11/04	0	0.00	2	32.68	32.55	-2	4,700	-0.04%
2019/10/29	13	33.43	2	32.90	33.25	11	4,613	0.24%
2019/10/28	0	0.00	3	33.65	33.60	-3	4,485	-0.07%
2019/10/24	2	33.75	0	0.00	33.85	2	4,536	0.04%
2019/10/22	1	33.40	1	33.30	33.30	0	4,585	0.00%
2019/10/18	1	32.95	2	33.45	33.15	-1	4,716	-0.02%
2019/10/15	1	34.15	0	0.00	33.85	1	4,557	0.02%
2019/10/14	0	0.00	2	33.78	34.00	-2	4,540	-0.04%
2019/10/09	0	0.00	4	33.20	33.20	-4	4,487	-0.09%
2019/10/08	4	33.65	22	33.65	33.80	-18	4,454	-0.40%
2019/10/03	1	33.00	1	32.95	32.95	0	4,342	0.00%
2019/10/02	25.1	33.39	2	33.45	33.20	23.1	4,308	0.54%
2019/10/01	5	33.60	3	33.47	33.10	2	4,232	0.05%
2019/09/27	1	35.10	1	34.75	34.75	0	4,071	0.00%
2019/09/26	3	35.52	2	35.55	35.25	1	3,985	0.03%
2019/09/25	2	36.13	1	36.00	36.00	1	3,866	0.03%
2019/09/24	0	0.00	2	38.05	38.05	-2	3,689	-0.05%
2019/09/19	0	0.00	1	39.45	39.05	-1	3,685	-0.03%
2019/09/17	0	0.00	1	39.95	39.50	-1	3,932	-0.03%
2019/09/16	1	39.70	1	39.95	39.95	0	4,111	0.00%
2019/09/06	0	0.00	1	39.00	38.80	-1	4,413	-0.02%
2019/09/05	2	38.75	0	0.00	38.75	2	4,448	0.04%
2019/09/04	2	39.43	1	39.35	39.25	1	4,457	0.02%
2019/09/03	2	39.40	1	39.20	39.40	1	4,526	0.02%
2019/09/02	3	38.57	2	38.85	38.75	1	4,470	0.02%
2019/08/30	1	38.35	0	0.00	38.10	1	4,421	0.02%
2019/08/29	1	38.10	0	0.00	38.15	1	4,418	0.02%
2019/08/28	10	38.15	10	38.10	38.10	0	4,423	0.00%
2019/08/27	13	38.22	13	38.10	38.10	0	4,431	0.00%
2019/08/26	14	38.27	12	38.88	38.80	2	4,379	0.05%
2019/08/23	20	38.61	21	38.15	38.15	-1	4,287	-0.02%
2019/08/22	17	39.32	16	39.20	39.20	1	4,191	0.02%
2019/08/21	10	40.55	16	40.50	40.50	-6	4,089	-0.15%
2019/08/20	19	40.83	38	40.56	40.50	-19	4,042	-0.47%
2019/08/19	3	41.20	9	41.24	41.40	-6	4,031	-0.15%
2019/08/15	0	0.00	3	42.23	42.05	-3	4,154	-0.07%
2019/08/14	2	42.70	2	42.90	42.50	0	4,120	0.00%
2019/08/12	1	45.75	1	45.75	45.70	0	3,959	0.00%
2019/08/08	0	0.00	2	45.70	45.70	-2	3,913	-0.05%
2019/08/07	1	45.75	3	45.70	45.70	-2	3,919	-0.05%
2019/08/06	0	0.00	3	45.48	45.65	-3	4,015	-0.07%
2019/08/05	1	45.90	0	0.00	45.85	1	4,033	0.02%
2019/08/02	0	0.00	4	45.80	45.90	-4	4,040	-0.10%
2019/07/29	0	0.00	5	46.55	46.50	-5	4,351	-0.11%
2019/07/26	2	45.80	0	0.00	46.00	2	4,307	0.05%
2019/07/25	1	45.60	0	0.00	45.70	1	4,338	0.02%
2019/07/24	4	46.19	0	0.00	46.00	4	4,352	0.09%
2019/07/23	6	46.88	0.2	46.75	46.80	5.8	4,290	0.14%
2019/07/22	2	46.60	5	46.88	46.80	-3	4,266	-0.07%
2019/07/19	1	46.30	0	0.00	46.30	1	4,152	0.02%
2019/07/18	5	46.10	1	45.90	45.85	4	4,170	0.10%
2019/07/17	2	45.80	1	45.95	45.75	1	4,206	0.02%
2019/07/16	1	45.40	0	0.00	45.55	1	4,203	0.02%
2019/07/15	1.2	45.25	1	45.25	45.25	0.2	4,246	0.00%
2019/07/11	0	0.00	41	45.13	45.15	-41	4,536	-0.90%
2019/07/10	2	45.30	0	0.00	45.45	2	4,629	0.04%
2019/07/08	1	45.05	1	45.05	45.05	0	4,804	0.00%
2019/07/05	2	45.13	2	45.10	45.10	0	4,909	0.00%
2019/07/04	1	45.10	1	45.05	45.05	0	4,961	0.00%
2019/07/03	1	45.20	8	45.20	45.20	-7	5,084	-0.14%
2019/07/01	1	45.20	1	45.50	45.50	0	5,207	0.00%
2019/06/28	3	45.25	2	45.30	45.30	1	5,252	0.02%
2019/06/27	6	46.07	4	46.01	45.95	2	5,257	0.04%
2019/06/26	5	46.37	1	46.40	46.40	4	5,218	0.08%
2019/06/24	3	46.45	2	46.45	46.50	1	5,417	0.02%
2019/06/21	2	46.18	5	46.40	46.40	-3	5,328	-0.06%
2019/06/20	1	46.10	3	46.00	45.80	-2	5,183	-0.04%
2019/06/19	10	46.06	3	45.97	45.80	7	5,252	0.13%
2019/06/17	2	45.88	2	45.95	45.85	0	5,770	0.00%
2019/06/14	3	45.58	2	45.40	45.50	1	5,918	0.02%
2019/06/13	1	45.15	0	0.00	45.15	1	5,961	0.02%
2019/06/12	0	0.00	1.3	45.17	44.90	-1.3	6,029	-0.02%
2019/06/11	1	44.80	2	44.73	45.00	-1	6,142	-0.02%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/05/23	9	45.03	11	44.90	44.05	-2	6,541	-0.03%
2019/05/22	2	44.55	0	0.00	44.65	2	6,421	0.03%
2019/05/20	1	44.65	1	44.35	43.95	0	6,497	0.00%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	2	43.90	0	0.00	43.90	2	6,684	0.03%
2019/05/14	2	43.88	1	44.00	43.80	1	6,884	0.01%
2019/05/08	0	0.00	3	44.25	43.90	-3	7,191	-0.04%
2019/05/07	2	44.35	0	0.00	44.25	2	7,231	0.03%
2019/05/06	5	44.67	14	44.32	44.40	-9	7,482	-0.12%
2019/05/03	0	0.00	0.9	44.00	44.00	-0.9	7,359	-0.01%
2019/04/30	0	0.00	10	43.75	43.85	-10	7,471	-0.13%
2019/04/29	0	0.00	5	43.88	43.85	-5	7,515	-0.07%
2019/04/26	0	0.00	3	43.88	43.70	-3	7,565	-0.04%
2019/04/25	2	44.08	0	43.90	43.90	2	7,661	0.03%
2019/04/24	0	0.00	1	43.80	43.85	-1	7,751	-0.01%
2019/04/23	1	43.75	4	43.80	43.80	-3	7,892	-0.04%
2019/04/22	0	0.00	2	43.90	43.75	-2	7,954	-0.03%
2019/04/19	4	43.78	1	43.75	43.70	3	8,131	0.04%
2019/04/18	3	43.85	2	43.70	43.70	1	8,276	0.01%
2019/04/17	13.1	43.65	0	0.00	43.95	13.1	8,424	0.16%
2019/04/16	1	43.70	40	43.55	43.70	-39	8,758	-0.45%
2019/04/15	13	43.75	0	0.00	43.60	13	8,982	0.14%
2019/04/12	1.2	43.84	0	0.00	44.00	1.2	9,087	0.01%
2019/04/11	4	43.81	0	0.00	44.00	4	9,154	0.04%
2019/04/10	1	44.20	0	0.00	44.15	1	9,091	0.01%
2019/04/09	1	44.35	0	0.00	44.20	1	9,093	0.01%
2019/04/08	28	45.04	0	0.00	44.80	28	9,010	0.31%
2019/04/02	0	0.00	46	45.31	45.55	-46	9,222	-0.50%
2019/04/01	1	45.30	0	0.00	45.10	1	9,445	0.01%
2019/03/29	1	45.10	0	0.00	45.45	1	9,629	0.01%
2019/03/28	17	45.11	3	45.23	44.95	14	9,955	0.14%
2019/03/27	4	45.90	6	46.43	45.55	-2	9,886	-0.02%
2019/03/26	0	0.00	1	46.00	45.55	-1	9,681	-0.01%
2019/03/25	0	0.00	10	45.40	45.95	-10	9,644	-0.10%
2019/03/22	85	46.25	0.1	46.15	46.15	84.9	9,617	0.88%
2019/03/21	2	47.35	6	47.49	46.80	-4	9,505	-0.04%
2019/03/20	24	46.59	25	46.68	47.25	-1	9,335	-0.01%
2019/03/19	6	45.23	4	45.26	45.30	2	8,875	0.02%
2019/03/18	3	44.52	1	44.65	44.65	2	8,758	0.02%
2019/03/15	1	43.35	1	43.90	43.90	0	8,722	0.00%
2019/03/12	1	43.80	0	0.00	43.50	1	8,700	0.01%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/08	0	0.00	1	43.45	43.85	-1	8,866	-0.01%
2019/03/06	2	43.90	0	0.00	43.85	2	9,303	0.02%
2019/03/05	2	44.60	1	44.10	44.10	1	9,506	0.01%
2019/03/04	2	44.70	2	44.73	44.70	0	9,893	0.00%
2019/02/26	6	43.90	1	44.00	44.00	5	10,566	0.05%
2019/02/25	4	44.01	0	0.00	43.85	4	10,606	0.04%
2019/02/22	4	43.63	0	0.00	43.60	4	10,647	0.04%
2019/02/20	5	43.70	0	0.00	44.05	5	10,551	0.05%
2019/02/19	12	43.95	1	43.85	43.85	11	10,492	0.10%
2019/02/15	11	43.93	3	44.13	44.00	8	10,721	0.07%
2019/02/14	2	45.08	4	45.06	44.55	-2	10,780	-0.02%
2019/02/13	3	45.50	6.2	45.57	45.65	-3.2	10,803	-0.03%
2019/02/12	5	45.01	14	45.23	45.55	-9	10,689	-0.08%
2019/02/11	11.1	43.89	0	0.00	43.95	11.1	10,492	0.11%
2019/01/30	2	43.63	0	0.00	43.90	2	10,399	0.02%
2019/01/29	3	43.58	2	43.65	43.65	1	10,456	0.01%
2019/01/28	3	44.15	0	0.00	43.85	3	10,508	0.03%
2019/01/25	2	44.65	12	44.58	43.85	-10	10,632	-0.09%
2019/01/24	2	45.50	0	0.00	45.50	2	10,507	0.02%
2019/01/23	2	45.10	0	0.00	45.40	2	10,602	0.02%
2019/01/22	0	0.00	10	45.85	45.70	-10	10,682	-0.09%
2019/01/21	2	46.85	0	0.00	46.65	2	10,850	0.02%
2019/01/18	4	46.60	20	46.82	46.85	-16	11,045	-0.14%
2019/01/17	1	46.00	12	46.49	46.10	-11	11,343	-0.10%
2019/01/16	0	0.00	4	46.88	46.80	-4	11,832	-0.03%
2019/01/15	10	46.90	11	47.56	48.00	-1	11,916	-0.01%
2019/01/14	1	47.65	1	47.35	47.55	0	12,217	0.00%
2019/01/11	2	47.35	1	47.40	47.55	1	12,817	0.01%
2019/01/10	8	47.49	13	47.22	46.75	-5	13,226	-0.04%
2019/01/09	10	46.88	3	46.80	47.20	7	13,256	0.05%
2019/01/08	10	46.26	13	46.51	46.80	-3	13,112	-0.02%
2019/01/07	18	44.72	11	44.86	45.00	7	12,778	0.05%
2019/01/04	8	43.79	19	43.69	43.80	-11	12,633	-0.09%
2019/01/03	7	42.66	5	43.15	43.30	2	12,793	0.02%
2019/01/02	21	42.55	0	0.00	42.40	21	12,962	0.16%
2018/12/28	2	42.00	1	42.10	42.05	1	13,152	0.01%
2018/12/27	6	42.33	4	42.18	42.05	2	13,354	0.01%
2018/12/26	2	41.65	0	0.00	42.00	2	13,706	0.01%
2018/12/25	1	41.25	5	41.44	41.85	-4	14,400	-0.03%
2018/12/24	7	42.61	26	42.33	42.00	-19	14,374	-0.13%
2018/12/22	41	43.57	46	44.01	43.35	-5	14,453	-0.03%
2018/12/21	10	42.94	9	43.62	42.85	1	14,682	0.01%
2018/12/13	0	0.00	8	42.53	42.25	-8	17,014	-0.05%
2018/12/12	1	42.30	3	42.47	42.20	-2	17,083	-0.01%
2018/12/10	0	0.00	2	41.60	42.00	-2	17,110	-0.01%
2018/12/07	0	0.00	2	42.00	42.00	-2	17,289	-0.01%
2018/12/06	10	41.86	0	42.00	42.00	10	17,399	0.06%
2018/12/05	5	42.67	0	0.00	42.35	5	17,502	0.03%
2018/12/04	8	43.11	3	43.73	43.05	5	17,561	0.03%
2018/12/03	17	43.45	2	43.40	43.50	15	17,574	0.09%
2018/11/30	9	43.64	10	43.99	42.70	-1	17,586	-0.01%
2018/11/29	9	43.46	9	43.67	42.85	0	17,471	0.00%
2018/11/28	29	41.22	27	41.65	42.00	2	17,670	0.01%
2018/11/27	16	41.81	15	42.40	42.05	1	17,497	0.01%
2018/11/26	28	41.77	23	42.13	43.00	5	17,106	0.03%
2018/11/23	1	42.95	4	43.01	42.95	-3	16,518	-0.02%
2018/11/22	3	43.07	1	43.40	42.80	2	16,619	0.01%
2018/11/21	11	43.51	7	43.61	43.55	4	16,659	0.02%
2018/11/20	5	44.38	0	0.00	44.40	5	16,773	0.03%
2018/11/19	5	45.09	4	45.48	44.90	1	16,999	0.01%
2018/11/16	8	45.06	7	45.29	44.65	1	17,340	0.01%
2018/11/15	17	44.96	13	44.96	44.85	4	17,387	0.02%
2018/11/14	19	46.16	22	46.11	45.10	-3	17,459	-0.02%
2018/11/13	17	44.64	2	43.45	45.45	15	17,434	0.09%
2018/11/12	2	45.08	16	44.19	43.95	-14	17,616	-0.08%
2018/11/09	8	45.86	7	45.91	45.80	1	17,949	0.01%
2018/11/08	1	45.80	0	0.00	45.50	1	18,561	0.01%
2018/11/07	0	0.00	3	45.13	45.00	-3	18,827	-0.02%
2018/11/06	1	46.15	3	45.67	44.80	-2	19,151	-0.01%
2018/11/05	7	46.01	2	45.88	45.50	5	19,218	0.03%
2018/11/02	14	45.74	20	46.14	45.35	-6	19,466	-0.03%
2018/11/01	11	44.67	31	44.09	44.90	-20	19,434	-0.10%
2018/10/31	6	44.06	6	43.48	43.40	0	19,750	0.00%
2018/10/30	4	43.36	3	43.35	43.15	1	19,967	0.00%
2018/10/29	27	43.56	2	43.88	43.25	25	19,877	0.13%
2018/10/26	21.3	43.77	21	44.06	43.30	0.3	19,683	0.00%
2018/10/25	18	44.11	23.2	44.06	43.20	-5.2	19,475	-0.03%
2018/10/24	36	48.08	35	48.17	46.95	1	19,131	0.01%
2018/10/23	8	50.96	34	51.08	50.90	-26	18,589	-0.14%
2018/10/22	59	51.94	64	51.85	51.30	-5	18,459	-0.03%
2018/10/19	71	49.65	91	49.75	51.30	-20	18,041	-0.11%
2018/10/18	27	46.98	67	46.97	48.60	-40	17,362	-0.23%
2018/10/17	10	47.23	14	47.50	46.00	-4	16,799	-0.02%
2018/10/16	15	47.85	16	47.64	47.80	-1	16,704	-0.01%
2018/10/15	7	48.54	10	46.83	47.30	-3	16,678	-0.02%
2018/10/12	22	46.44	18	46.83	47.05	4	16,635	0.02%
2018/10/11	25	46.28	14	46.62	45.25	11	16,853	0.07%
2018/10/09	29	49.64	27	49.33	50.20	2	16,566	0.01%
2018/10/08	6	49.63	5	50.10	49.00	1	16,293	0.01%
2018/10/05	7	49.71	13	49.95	50.60	-6	16,074	-0.04%
2018/10/04	14	50.88	6.4	50.84	51.30	7.6	15,838	0.05%
2018/10/03	90	51.43	56	49.68	49.00	34	15,498	0.22%
2018/10/01	5	52.70	4	53.20	53.10	1	14,804	0.01%
2018/09/28	10	53.81	6	53.48	53.50	4	14,574	0.03%
2018/09/27	11.6	53.08	21.1	52.67	54.80	-9.5	14,303	-0.07%
2018/09/26	8	53.31	7	53.31	52.00	1	14,006	0.01%
2018/09/25	15	54.19	33	54.14	54.00	-18	13,820	-0.13%
2018/09/21	55	52.75	56	53.06	53.20	-1	13,491	-0.01%
2018/09/20	26	51.54	38	52.12	52.50	-12	13,152	-0.09%
2018/09/19	79	49.15	79.6	48.44	50.30	-0.6	12,459	-0.01%
2018/09/18	17	45.72	18	45.97	46.60	-1	11,924	-0.01%
2018/09/17	1	45.10	2	45.10	44.80	-1	11,743	-0.01%
2018/09/13	35	44.57	35	44.51	44.50	0	11,874	0.00%
2018/09/12	66	44.81	63	44.80	44.40	3	11,834	0.03%
2018/09/11	7	43.52	1	43.70	43.75	6	11,729	0.05%
2018/09/07	0	0.00	1	43.50	43.00	-1	12,155	-0.01%
2018/09/05	1	43.50	0	0.00	43.60	1	12,709	0.01%
2018/09/04	0	0.00	14	43.11	43.25	-14	12,711	-0.11%
2018/09/03	18	44.18	16	44.27	43.00	2	12,843	0.02%
2018/08/30	1	46.50	0	0.00	46.40	1	12,881	0.01%
2018/08/29	0	0.00	5	46.60	46.40	-5	13,091	-0.04%
2018/08/28	15	46.84	17	46.87	47.00	-2	13,420	-0.01%
2018/08/27	1	45.70	0	0.00	45.50	1	14,187	0.01%
2018/08/24	12	45.70	6	45.55	45.50	6	14,879	0.04%
2018/08/23	6	48.98	15	48.93	49.10	-9	14,732	-0.06%
2018/08/22	19	49.65	12.1	49.54	49.00	6.9	14,544	0.05%
2018/08/21	1	48.55	6	47.91	47.85	-5	14,216	-0.04%
2018/08/20	12	48.08	0	0.00	48.35	12	14,206	0.08%
2018/08/17	19.1	47.98	19	48.60	47.70	0.1	14,116	0.00%
2018/08/16	32	48.15	32	48.41	47.55	0	14,007	0.00%
2018/08/15	48	48.65	34	48.74	48.65	14	13,820	0.10%
2018/08/14	52	45.98	67	46.36	48.60	-15	13,596	-0.11%
2018/08/13	28	44.09	28	44.49	44.20	0	12,965	0.00%
2018/08/10	41	44.62	46	44.26	44.45	-5	12,769	-0.04%
2018/08/09	51	42.83	46	43.26	43.05	5	12,528	0.04%
2018/08/08	22	43.78	35	43.79	42.30	-13	12,499	-0.10%
2018/08/07	0	0.00	4	42.45	42.55	-4	12,519	-0.03%
2018/08/06	8	41.08	62	40.64	43.20	-54	12,948	-0.42%
2018/08/03	10	39.92	28	39.93	39.90	-18	12,645	-0.14%
2018/08/01	3	38.50	24	38.49	38.80	-21	12,662	-0.17%
2018/07/31	3	38.45	13	38.45	38.35	-10	12,712	-0.08%
2018/07/27	2	38.53	12	38.54	38.20	-10	13,018	-0.08%
2018/07/26	5	38.66	2	38.28	38.60	3	13,125	0.02%
2018/07/25	0	0.00	6	38.07	38.05	-6	13,286	-0.05%
2018/07/23	2	36.30	3	36.85	36.60	-1	13,824	-0.01%
2018/07/20	6	37.33	4	37.10	37.00	2	14,122	0.01%
2018/07/19	0	0.00	210	39.27	38.40	-210	14,329	-1.47%	大賣/鉅額交易
2018/07/18	203	38.75	15.1	38.85	39.05	187.9	14,832	1.27%	大買/鉅額交易
2018/07/17	23	38.04	35	38.57	38.75	-12	15,220	-0.08%
2018/07/16	1	37.10	20	37.41	37.25	-19	15,097	-0.13%
2018/07/12	2	36.50	0	0.00	36.50	2	15,573	0.01%
2018/07/11	2	36.55	0	0.00	36.60	2	15,762	0.01%
2018/07/10	3	37.10	2	36.73	37.10	1	15,879	0.01%
2018/07/09	12	36.95	2	37.25	36.95	10	15,965	0.06%
2018/07/06	0	0.00	2	36.10	36.05	-2	16,078	-0.01%
2018/07/05	3	36.57	1	36.45	36.05	2	16,341	0.01%
2018/07/04	1	37.20	11	37.17	37.10	-10	16,748	-0.06%
2018/07/02	3	36.60	2	36.68	36.40	1	17,310	0.01%
2018/06/29	9	36.43	3	36.20	36.25	6	17,751	0.03%
2018/06/28	4	36.45	2	36.15	36.15	2	18,103	0.01%
2018/06/27	5	36.88	5	37.06	37.10	0	18,199	0.00%
2018/06/26	5	36.20	7	36.31	36.65	-2	18,140	-0.01%
2018/06/25	5	36.44	7	36.62	36.50	-2	18,113	-0.01%
2018/06/22	1	38.10	1	37.80	37.60	0	18,084	0.00%
2018/06/21	3	39.07	1	39.00	38.80	2	18,300	0.01%
2018/06/20	10	39.14	13	38.95	38.60	-3	18,450	-0.02%
2018/06/19	51	40.86	130	40.10	39.75	-79	18,457	-0.43%	大賣/
2018/06/15	9	38.92	6	39.69	40.00	3	18,233	0.02%
2018/06/14	41	39.97	57	38.94	38.20	-16	17,948	-0.09%
2018/06/13	19	38.26	41	38.44	38.90	-22	17,594	-0.13%
2018/06/12	13	37.46	13	37.57	37.65	0	17,398	0.00%
2018/06/11	37	37.79	22	37.01	36.85	15	17,491	0.09%
2018/06/08	38	38.82	34	38.95	37.95	4	17,661	0.02%
2018/06/07	4	37.88	28.7	38.00	37.85	-24.7	17,384	-0.14%
2018/06/06	10	37.93	8	38.14	38.00	2	17,431	0.01%
2018/06/05	28	37.64	25	37.58	37.50	3	17,499	0.02%
2018/06/04	83	37.54	57	37.77	37.60	26	17,321	0.15%
2018/06/01	26	34.33	25	34.54	35.70	1	16,652	0.01%
2018/05/31	10	32.82	13.5	32.67	32.50	-3.5	16,198	-0.02%
2018/05/30	0	0.00	1	32.20	32.30	-1	16,880	-0.01%
2018/05/29	0	0.00	4	32.58	32.75	-4	17,850	-0.02%
2018/05/28	1	31.90	0	0.00	31.90	1	18,877	0.01%
2018/05/25	5	32.42	0	0.00	32.10	5	18,965	0.03%
2018/05/24	3	32.65	0	0.00	32.60	3	19,129	0.02%
2018/05/23	16	32.48	22	32.40	32.55	-6	19,353	-0.03%
2018/05/22	0	0.00	12	32.81	32.60	-12	19,394	-0.06%
2018/05/21	2	33.70	2	33.60	33.50	0	19,442	0.00%
2018/05/18	0	0.00	32	33.86	33.60	-32	19,370	-0.17%
2018/05/17	17	33.98	6	34.03	33.85	11	19,265	0.06%
2018/05/16	1	34.00	1	34.25	33.80	0	19,165	0.00%
2018/05/15	54	34.34	25	34.26	34.00	29	19,094	0.15%
2018/05/14	71.1	34.92	33	33.55	33.35	38.1	18,926	0.20%
2018/05/11	15	34.30	4	34.39	34.80	11	18,371	0.06%
2018/05/10	54	34.01	46	34.39	34.10	8	18,209	0.04%
2018/05/09	4	33.53	4	33.70	33.90	0	18,001	0.00%
2018/05/08	22	33.49	23	33.06	33.50	-1	17,997	-0.01%
2018/05/07	13	32.90	6	33.13	33.25	7	17,972	0.04%
2018/05/04	1	32.10	0	0.00	32.25	1	17,775	0.01%
2018/05/03	4	32.78	3	33.10	32.75	1	17,692	0.01%
2018/05/02	49	33.59	61	33.66	33.80	-12	17,796	-0.07%
2018/04/30	15	34.27	6	34.10	34.00	9	17,715	0.05%
2018/04/27	5	32.19	7	32.14	32.80	-2	17,368	-0.01%
2018/04/26	63	32.44	57	32.59	31.75	6	17,300	0.03%
2018/04/25	68	31.92	67	31.49	32.40	1	17,058	0.01%
2018/04/24	21	32.49	42	32.03	31.35	-21	16,798	-0.13%
2018/04/23	72	34.70	56	34.56	34.75	16	16,371	0.10%
2018/04/20	3	33.28	4	33.35	32.70	-1	15,968	-0.01%
2018/04/19	1	33.00	51.1	33.05	33.20	-50.1	15,831	-0.32%
2018/04/18	3	30.65	0	0.00	30.85	3	15,481	0.02%
2018/04/17	22	30.33	22	30.69	30.05	0	15,607	0.00%
2018/04/16	2	30.80	12	30.83	30.40	-10	15,837	-0.06%
2018/04/12	38	31.51	35	31.76	31.75	3	16,733	0.02%
2018/04/11	16	31.80	15	31.98	32.40	1	17,304	0.01%
2018/04/10	52	32.39	53	32.76	31.60	-1	17,095	-0.01%
2018/04/09	60	31.07	53	31.60	32.50	7	16,695	0.04%
2018/04/03	8	30.53	10.1	30.98	30.45	-2.1	16,402	-0.01%
2018/04/02	63	30.70	156.7	30.76	30.65	-93.7	16,248	-0.58%	大賣/
2018/03/31	42	29.86	34	29.99	29.70	8	15,958	0.05%
2018/03/30	60	29.07	6	29.13	29.00	54	15,797	0.34%
2018/03/29	5	28.00	1	28.25	27.85	4	15,592	0.03%
2018/03/28	2	27.70	1.1	27.75	27.70	0.9	15,615	0.01%
2018/03/27	2	27.73	6	27.89	28.30	-4	15,603	-0.03%
2018/03/26	11.1	27.23	7	26.89	26.80	4.1	15,503	0.03%
2018/03/23	6	27.90	4	28.23	28.25	2	15,275	0.01%
2018/03/22	0	0.00	13	29.12	29.05	-13	15,103	-0.09%
2018/03/21	6	28.55	6	28.57	28.50	0	14,990	0.00%
2018/03/20	6.2	28.46	6	28.82	28.60	0.2	14,864	0.00%
2018/03/19	5	28.55	3	28.83	28.50	2	14,709	0.01%
2018/03/16	7	29.29	7	29.07	28.90	0	14,564	0.00%
2018/03/15	18	29.84	14	29.57	29.40	4	14,478	0.03%
2018/03/14	16	29.29	27	29.51	29.75	-11	14,263	-0.08%
2018/03/13	2	28.25	2	28.35	28.45	0	13,827	0.00%
2018/03/12	6	28.00	5.1	28.09	28.80	0.9	13,710	0.01%
2018/03/09	11	27.95	4	27.64	27.50	7	13,492	0.05%
2018/03/08	6	28.52	5	28.66	28.60	1	13,144	0.01%
2018/03/07	16	28.28	13	28.91	27.95	3	12,914	0.02%
2018/03/06	47	28.79	38	28.81	28.80	9	12,618	0.07%
2018/03/05	144	30.09	129	30.16	29.40	15	12,248	0.12%	大買/大賣/
2018/03/02	66	28.52	90	28.70	28.80	-24	11,497	-0.21%
2018/03/01	37	27.17	59	26.93	27.70	-22	10,438	-0.21%
2018/02/27	9	25.12	5	25.37	25.20	4	9,336	0.04%
2018/02/26	1	25.20	19	25.69	25.35	-18	9,170	-0.20%
2018/02/23	23	25.22	21	25.47	25.00	2	8,916	0.02%
2018/02/22	10	24.81	8	24.74	24.50	2	8,601	0.02%
2018/02/21	6	24.48	27.4	24.33	24.50	-21.4	8,393	-0.25%
2018/02/12	1	22.45	5	22.42	22.30	-4	8,095	-0.05%
2018/02/09	6.5	21.56	3	22.00	21.95	3.5	8,075	0.04%
2018/02/08	2.5	21.98	0	0.00	22.50	2.5	8,076	0.03%
2018/02/07	0	0.00	2	22.10	22.00	-2	8,097	-0.02%
2018/02/06	2	21.30	3	22.35	21.30	-1	8,053	-0.01%
2018/02/05	2	23.05	1.2	22.88	23.05	0.8	7,867	0.01%
2018/02/02	7.3	23.75	1	23.65	23.55	6.3	7,844	0.08%
2018/02/01	1	24.15	0	0.00	23.75	1	7,852	0.01%
2018/01/31	5	23.68	37	24.45	24.40	-32	7,812	-0.41%
2018/01/25	26	24.77	26	24.98	24.60	0	8,332	0.00%
2018/01/24	4	23.40	5	23.68	24.00	-1	8,182	-0.01%
2018/01/23	4	23.00	0	0.00	22.85	4	8,008	0.05%
2018/01/22	12	23.57	20	23.63	23.55	-8	7,906	-0.10%
2018/01/19	7	24.21	0	0.00	24.35	7	7,803	0.09%
2018/01/18	7	24.03	0	0.00	23.85	7	7,725	0.09%
2018/01/17	11	24.06	1	24.35	24.00	10	7,678	0.13%
2018/01/16	5	25.06	0	0.00	24.75	5	7,543	0.07%
2018/01/15	4	24.61	52	24.45	24.90	-48	7,515	-0.64%
2018/01/12	0	0.00	1	25.05	24.90	-1	7,532	-0.01%
2018/01/11	51	25.85	54	25.18	25.20	-3	7,472	-0.04%
2018/01/10	56	25.43	6	25.64	25.30	50	7,221	0.69%
2018/01/09	85	25.40	86	25.15	24.80	-1	6,780	-0.01%
2018/01/08	81	24.45	62	25.10	24.85	19	6,332	0.30%
2018/01/05	2	22.98	71	22.78	23.50	-69	5,586	-1.24%
2018/01/04	4	21.71	0	0.00	21.50	4	4,821	0.08%
2018/01/03	0	0.00	1	22.45	21.90	-1	4,714	-0.02%
2018/01/02	6	22.06	4	22.38	22.00	2	4,589	0.04%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元富-板橋券商分點個股進出
元富-板橋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

元富-板橋 券商分點個股進出 元富-板橋 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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析