大成鋼 (2027)-臺銀-高雄券商分點個股進出

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
32.45
漲跌
▼0.35
漲幅
-1.07%
成交量
3,498張
產業
上市鋼鐵類股
1798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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/10/30	11.1	32.45	2	32.40	32.45	9.1	5,082	0.18%
2024/10/29	7	32.64	0	0.00	32.80	7	5,214	0.13%
2024/10/28	6	32.56	13.2	32.82	32.95	-7.2	5,327	-0.14%
2024/10/25	15.1	32.52	5	32.75	32.40	10.1	5,426	0.19%
2024/10/24	8	32.87	0	0.00	32.70	8	5,534	0.14%
2024/10/23	3	33.27	2.5	33.40	33.20	0.5	5,694	0.01%
2024/10/22	3.1	33.20	0.4	33.35	33.35	2.7	6,002	0.04%
2024/10/21	7	33.41	0	0.00	33.20	7	6,247	0.11%
2024/10/18	0.4	33.80	0	0.00	33.50	0.4	6,455	0.01%
2024/10/17	0	0.00	16.5	33.62	33.90	-16.5	6,909	-0.24%
2024/10/16	12.1	32.61	12.8	33.15	32.10	-0.7	7,078	-0.01%
2024/10/15	5	33.29	0	0.00	33.15	5	7,077	0.07%
2024/10/14	0	0.00	1.5	33.62	33.70	-1.5	7,309	-0.02%
2024/10/11	13.1	33.45	6	33.72	33.20	7.1	7,397	0.10%
2024/10/09	10	34.09	1	34.10	34.10	9	7,370	0.12%
2024/10/08	7	35.38	1.2	35.10	34.65	5.9	7,361	0.08%
2024/10/07	0	0.00	5.5	35.60	35.70	-5.5	7,349	-0.07%
2024/10/04	2	35.50	6.5	35.64	35.60	-4.5	7,383	-0.06%
2024/10/01	4	35.14	13	35.21	35.30	-9	7,377	-0.12%
2024/09/30	17.3	35.16	7.1	35.09	34.65	10.2	7,390	0.14%
2024/09/27	15.2	34.80	33.2	34.95	35.50	-18	7,441	-0.24%
2024/09/26	2	33.65	2	34.00	33.60	0	7,262	0.00%
2024/09/25	12	33.97	13.5	33.91	33.70	-1.5	7,236	-0.02%
2024/09/24	0.7	33.65	0.2	33.60	33.45	0.5	7,187	0.01%
2024/09/23	2	33.95	0	0.00	33.80	2	7,199	0.03%
2024/09/20	8	33.83	3	34.03	34.25	5	7,182	0.07%
2024/09/19	1	33.25	1	33.25	33.50	0	7,092	0.00%
2024/09/18	0	33.20	3	33.63	33.25	-3	7,176	-0.04%
2024/09/16	5	33.30	3	33.43	33.20	2	7,432	0.03%
2024/09/13	0	0.00	3.2	33.17	33.05	-3.2	7,465	-0.04%
2024/09/12	1	32.17	2.2	32.44	32.60	-1.2	7,499	-0.02%
2024/09/11	10.2	32.11	0	0.00	31.90	10.2	7,501	0.14%
2024/09/10	9.4	32.36	0	0.00	32.10	9.4	7,535	0.12%
2024/09/09	10.3	33.06	4.6	33.14	33.15	5.7	7,537	0.08%
2024/09/06	5.3	33.64	9	33.71	33.70	-3.7	7,574	-0.05%
2024/09/05	18.7	33.97	15	33.95	33.80	3.7	7,663	0.05%
2024/09/04	14	34.21	2	34.13	34.00	12	7,747	0.16%
2024/09/03	3	35.23	1	35.20	35.15	2	7,809	0.03%
2024/09/02	26	35.88	0.5	35.75	35.65	25.5	7,879	0.32%
2024/08/30	0	0.00	14.6	36.22	36.50	-14.6	7,898	-0.18%
2024/08/29	10.5	35.31	0.1	35.50	35.45	10.4	7,849	0.13%
2024/08/28	10.4	35.70	0.3	35.80	35.75	10.1	7,875	0.13%
2024/08/27	0.1	35.65	1.5	35.78	35.85	-1.4	7,945	-0.02%
2024/08/26	1	35.55	8.2	35.75	35.70	-7.2	7,923	-0.09%
2024/08/23	3	35.37	0.1	35.36	35.40	2.9	7,943	0.04%
2024/08/22	3.1	35.59	11.1	35.71	35.80	-8	8,110	-0.10%
2024/08/21	0	0.00	2.8	35.16	35.15	-2.8	8,168	-0.03%
2024/08/20	5	34.87	2	35.05	35.05	3	8,279	0.04%
2024/08/19	1	34.51	2	34.70	34.75	-1	8,581	-0.01%
2024/08/16	0	34.65	10	34.70	34.70	-10	8,964	-0.11%
2024/08/15	4	34.61	3	34.75	34.50	1	9,573	0.01%
2024/08/14	4	34.80	14	34.90	34.80	-10	10,875	-0.09%
2024/08/13	13.3	34.52	0.6	34.63	34.45	12.7	11,088	0.11%
2024/08/12	6	34.93	0	0.00	35.00	6	11,135	0.05%
2024/08/09	1.2	34.99	4	35.13	34.90	-2.8	11,199	-0.03%
2024/08/08	2.2	34.83	1.8	35.01	34.75	0.4	11,209	0.00%
2024/08/07	4	35.11	8.1	35.21	35.30	-4.1	11,195	-0.04%
2024/08/06	7.1	33.88	8	33.89	34.60	-0.9	11,196	-0.01%
2024/08/05	13.4	34.73	25.9	34.50	34.20	-12.5	11,104	-0.11%
2024/08/02	100.5	38.72	36	38.29	38.20	64.5	10,904	0.59%
2024/08/01	18.2	39.32	8.4	39.33	39.45	9.8	10,773	0.09%
2024/07/31	3.1	39.28	15.7	39.38	39.20	-12.6	10,639	-0.12%
2024/07/30	2.2	38.87	26.6	38.96	39.50	-24.4	10,558	-0.23%
2024/07/29	13	39.26	41.6	39.29	39.15	-28.5	10,517	-0.27%
2024/07/26	10.3	39.34	35.2	39.44	39.60	-25	10,409	-0.24%
2024/07/23	15	39.11	36.8	39.36	39.50	-21.8	10,265	-0.21%
2024/07/22	27.6	38.64	23.8	38.82	38.95	3.7	9,969	0.04%
2024/07/19	15	38.83	67.9	38.83	39.00	-52.9	9,743	-0.54%
2024/07/18	14	39.03	63.8	39.17	39.20	-49.8	9,635	-0.52%
2024/07/17	53.3	38.33	43.1	38.17	38.30	10.2	9,208	0.11%
2024/07/16	0.1	37.70	34.7	37.81	37.75	-34.6	9,072	-0.38%
2024/07/15	30.5	37.83	29.7	37.87	37.65	0.8	9,209	0.01%
2024/07/12	12	37.00	1.4	36.92	36.95	10.6	9,406	0.11%
2024/07/11	28.3	36.32	33.5	36.35	36.50	-5.2	9,418	-0.06%
2024/07/10	5.1	36.40	4.4	36.47	36.55	0.6	9,508	0.01%
2024/07/09	15.2	36.48	16.1	36.47	36.65	-0.9	9,578	-0.01%
2024/07/08	1	36.75	11.1	36.91	37.00	-10.1	9,536	-0.11%
2024/07/05	0	0.00	1	36.85	37.05	-1	9,503	-0.01%
2024/07/04	1	36.80	1	36.70	36.80	0	9,542	0.00%
2024/07/03	0	0.00	2	36.45	36.70	-2	9,763	-0.02%
2024/07/02	1	36.40	0	0.00	36.40	1	9,697	0.01%
2024/06/28	3	36.08	0	0.00	35.90	3	9,773	0.03%
2024/06/27	6	36.03	1	36.10	35.95	5	9,814	0.05%
2024/06/26	6.4	36.21	0	0.00	36.05	6.4	9,964	0.06%
2024/06/25	18	36.26	1	36.25	36.30	17	10,046	0.17%
2024/06/24	0.1	36.65	0.2	36.50	36.60	-0.1	10,006	0.00%
2024/06/21	0	0.00	0	37.20	36.80	0	9,956	0.00%
2024/06/20	0.5	36.65	0	0.00	36.90	0.5	9,754	0.01%
2024/06/19	2.1	36.66	0	0.00	36.55	2.1	9,883	0.02%
2024/06/18	0	36.90	3	36.80	36.90	-3	9,944	-0.03%
2024/06/17	1.3	36.72	0	0.00	37.00	1.3	10,037	0.01%
2024/06/14	13.1	36.89	11.2	36.95	36.80	1.9	10,100	0.02%
2024/06/13	8.3	37.30	0.2	37.30	37.15	8	10,046	0.08%
2024/06/11	11.1	37.75	5	37.65	37.75	6.1	10,102	0.06%
2024/06/07	0.3	38.34	1.1	38.50	38.65	-0.8	10,058	-0.01%
2024/06/06	6.3	37.72	4	37.70	38.00	2.3	9,981	0.02%
2024/06/05	1.2	37.46	0	37.55	37.50	1.2	9,939	0.01%
2024/06/04	4.1	37.81	2	37.50	37.80	2.1	9,988	0.02%
2024/06/03	6.1	38.04	0	38.00	38.15	6.1	9,999	0.06%
2024/05/31	1	38.10	1	38.30	38.35	0	10,013	0.00%
2024/05/30	4	38.05	0	0.00	37.95	4	9,967	0.04%
2024/05/28	16.1	38.17	2.4	38.12	38.15	13.7	9,928	0.14%
2024/05/27	2	38.30	6	38.82	38.45	-4	9,781	-0.04%
2024/05/24	10.2	38.43	1	38.65	38.25	9.2	9,652	0.10%
2024/05/23	6	38.33	13.2	39.06	39.35	-7.2	9,528	-0.08%
2024/05/22	10	39.39	1	39.70	39.30	9	9,230	0.10%
2024/05/21	8.1	40.15	6.4	39.92	40.05	1.7	8,857	0.02%
2024/05/20	9.7	39.76	38.8	39.77	40.05	-29.1	8,250	-0.35%
2024/05/17	0.6	37.77	4.2	37.69	37.95	-3.6	6,952	-0.05%
2024/05/16	0.3	37.18	37.7	37.33	37.45	-37.5	6,734	-0.56%
2024/05/15	0.2	37.05	0	0.00	37.05	0.2	6,700	0.00%
2024/05/14	0	37.00	12	37.21	36.95	-12	6,680	-0.18%
2024/05/10	0	0.00	25	36.69	37.15	-25	6,706	-0.37%
2024/05/09	12	36.90	0	0.00	36.65	12	6,672	0.18%
2024/05/08	8	36.87	20	36.85	37.15	-12	6,657	-0.18%
2024/05/07	7	36.89	30	36.85	37.20	-23	6,640	-0.35%
2024/05/06	9	37.02	0	0.00	37.15	9	6,575	0.14%
2024/05/03	5	37.15	0	0.00	37.30	5	6,538	0.08%
2024/05/02	0	0.00	10	37.10	37.60	-10	6,489	-0.15%
2024/04/30	0	0.00	1	36.80	36.80	-1	6,401	-0.02%
2024/04/29	0	37.05	5.3	37.14	37.25	-5.2	6,371	-0.08%
2024/04/26	20	36.72	0	0.00	36.65	20	6,315	0.32%
2024/04/25	4	36.68	0	0.00	36.65	4	6,293	0.06%
2024/04/24	21.1	37.36	0	0.00	37.10	21.1	6,260	0.34%
2024/04/23	20.1	37.65	0	0.00	37.80	20.1	6,238	0.32%
2024/04/22	0.1	37.60	17	37.86	37.60	-16.9	6,242	-0.27%
2024/04/19	6	37.69	43	37.44	37.70	-37	6,156	-0.60%
2024/04/18	48.1	38.54	24	38.33	37.80	24.1	5,910	0.41%
2024/04/17	0	0.00	9	37.00	36.95	-9	5,460	-0.16%
2024/04/16	23	36.87	51	36.82	36.70	-28	5,459	-0.51%
2024/04/15	20.5	37.29	0	0.00	36.70	20.5	5,378	0.38%
2024/04/12	5	36.45	0	0.00	36.50	5	5,281	0.10%
2024/04/11	0	0.00	15	36.75	36.65	-15	5,268	-0.28%
2024/04/10	0.1	37.05	10	37.05	37.00	-10	5,292	-0.19%
2024/04/09	12.2	37.64	10.1	37.09	37.50	2	5,222	0.04%
2024/04/08	1.1	36.58	2	36.58	36.60	-1	5,021	-0.02%
2024/04/03	5	36.52	0	0.00	36.10	5	5,001	0.10%
2024/04/02	4.1	36.32	2	36.25	36.10	2.1	4,885	0.04%
2024/04/01	10	36.50	0	0.00	36.40	10	4,908	0.20%
2024/03/29	20	36.39	28	36.50	36.50	-8	4,878	-0.16%
2024/03/28	0.1	36.95	2	37.10	37.10	-1.9	4,763	-0.04%
2024/03/27	0	0.00	6	36.48	36.65	-6	4,780	-0.13%
2024/03/26	0	36.30	3	36.55	36.45	-3	4,921	-0.06%
2024/03/25	8	36.58	0	0.00	36.70	8	5,151	0.16%
2024/03/22	3	37.08	9	37.09	37.10	-6	5,369	-0.11%
2024/03/21	4	37.05	11.7	36.97	37.15	-7.7	5,672	-0.14%
2024/03/20	10	36.53	10	36.74	36.40	0	6,326	0.00%
2024/03/19	2.1	36.40	3	36.53	36.30	-1	6,232	-0.02%
2024/03/15	22.2	36.00	1	36.30	36.30	21.2	6,167	0.34%
2024/03/14	2	36.25	1	36.40	36.30	1	6,131	0.02%
2024/03/13	11	35.56	0.8	35.65	35.70	10.2	6,124	0.17%
2024/03/12	5	36.00	1	36.05	36.20	4	6,083	0.07%
2024/03/11	28	35.50	0.2	35.45	35.60	27.8	6,087	0.46%
2024/03/08	5	35.50	16	35.48	35.45	-11	6,111	-0.18%
2024/03/07	5.4	35.74	9	35.65	35.85	-3.6	6,149	-0.06%
2024/03/06	1.2	36.01	5	36.10	36.05	-3.8	6,233	-0.06%
2024/03/05	0.2	35.95	0	0.00	36.00	0.2	6,241	0.00%
2024/03/04	0	35.95	0	0.00	35.85	0	6,250	0.00%
2024/03/01	8	36.00	14	36.15	36.05	-6	6,279	-0.10%
2024/02/29	5.2	35.81	1	36.10	35.90	4.2	6,305	0.07%
2024/02/27	4.3	35.83	0	0.00	35.80	4.3	6,304	0.07%
2024/02/26	5.1	36.15	0	0.00	36.15	5.1	6,298	0.08%
2024/02/23	2	36.45	0.1	36.35	36.20	1.9	6,355	0.03%
2024/02/21	5	36.35	0	0.00	36.30	5	6,463	0.08%
2024/02/20	5.3	36.58	0	0.00	36.40	5.3	6,548	0.08%
2024/02/19	0.1	36.70	1	36.65	36.75	-0.9	6,756	-0.01%
2024/02/16	3.1	36.26	5.8	36.14	36.30	-2.7	6,801	-0.04%
2024/02/15	3.4	35.96	1	36.05	36.20	2.4	6,797	0.04%
2024/02/05	6	36.44	0	0.00	36.35	6	6,770	0.09%
2024/02/02	5.2	36.76	5	36.80	36.80	0.2	6,742	0.00%
2024/01/31	0	0.00	1	37.10	37.10	-1	6,760	-0.01%
2024/01/30	1	36.95	0	0.00	36.95	1	6,760	0.01%
2024/01/29	2	37.30	0	0.00	37.40	2	6,774	0.03%
2024/01/26	0.4	37.20	1.2	37.20	37.30	-0.8	6,815	-0.01%
2024/01/25	1.4	37.18	0	0.00	37.20	1.4	6,835	0.02%
2024/01/22	5	36.68	0	0.00	36.70	5	6,892	0.07%
2024/01/19	1	36.60	3.4	36.64	36.60	-2.4	6,889	-0.03%
2024/01/18	0.3	36.70	2	36.45	36.60	-1.7	6,886	-0.02%
2024/01/17	3.3	36.79	0	0.00	36.50	3.3	6,886	0.05%
2024/01/16	3	37.10	0	0.00	37.05	3	6,790	0.04%
2024/01/15	1	37.50	2	37.45	37.40	-1	6,745	-0.01%
2024/01/12	0	37.46	5	37.50	37.50	-5	6,772	-0.07%
2024/01/11	2.2	37.50	1	37.40	37.40	1.2	6,788	0.02%
2024/01/10	3.5	37.81	6	37.80	37.50	-2.5	6,933	-0.04%
2024/01/09	3.1	38.47	2.4	38.50	38.30	0.7	6,862	0.01%
2024/01/08	1	38.90	2	38.95	38.95	-1	6,838	-0.01%
2024/01/05	3	38.92	1	38.95	39.00	2	6,857	0.03%
2024/01/04	11	38.92	0	0.00	39.10	11	6,870	0.16%
2024/01/03	2	39.45	0.2	39.30	39.25	1.8	6,890	0.03%
2024/01/02	2.1	39.70	6	39.61	39.65	-3.9	6,866	-0.06%
2023/12/29	7	39.29	1	39.30	39.60	6	6,809	0.09%
2023/12/28	0	0.00	1	39.50	39.50	-1	6,803	-0.01%
2023/12/27	4	39.16	8	39.30	39.35	-4	6,814	-0.06%
2023/12/26	1.1	39.55	1	39.55	39.50	0.1	6,754	0.00%
2023/12/25	15	39.86	4	39.45	39.45	11	6,760	0.16%
2023/12/22	3.2	39.59	3.3	39.30	39.20	-0.1	6,693	0.00%
2023/12/21	0	0.00	1	39.60	39.35	-1	6,577	-0.02%
2023/12/20	3	39.65	0	0.00	39.70	3	6,433	0.05%
2023/12/19	1	39.50	1	38.85	39.70	0	6,198	0.00%
2023/12/18	3	40.23	9.4	39.95	39.75	-6.4	5,956	-0.11%
2023/12/15	27	40.09	34	40.03	39.55	-7	5,561	-0.13%
2023/12/13	10.1	38.17	1	38.30	38.00	9.1	5,071	0.18%
2023/12/12	3	38.42	1	38.40	38.35	2	5,345	0.04%
2023/12/11	0.1	38.40	1	38.60	38.40	-0.9	5,332	-0.02%
2023/12/08	4	38.33	9	38.42	38.40	-5	5,310	-0.09%
2023/12/07	0	0.00	1.2	38.89	38.80	-1.2	5,187	-0.02%
2023/12/06	1	39.25	0	0.00	39.15	1	5,176	0.02%
2023/12/05	1	38.95	0	0.00	38.95	1	5,154	0.02%
2023/12/04	1	38.60	12	39.13	39.25	-11	5,231	-0.21%
2023/12/01	20	39.00	8.3	39.07	38.85	11.8	5,216	0.23%
2023/11/30	3	38.48	0	0.00	38.65	3	5,124	0.06%
2023/11/29	4	38.50	0	0.00	38.50	4	5,235	0.08%
2023/11/28	0	0.00	2.5	38.56	38.65	-2.5	5,256	-0.05%
2023/11/27	2	38.15	1	38.05	38.10	1	5,263	0.02%
2023/11/24	4.1	38.41	3.1	38.48	38.35	1.1	5,258	0.02%
2023/11/22	10	38.60	10	38.55	38.60	0	5,234	0.00%
2023/11/21	1	38.45	5.2	38.48	38.50	-4.2	5,185	-0.08%
2023/11/20	3	38.00	0	0.00	38.05	3	5,091	0.06%
2023/11/17	4	38.20	26.1	38.11	38.10	-22.1	5,070	-0.43%
2023/11/16	8	38.09	5.5	38.18	38.15	2.5	5,020	0.05%
2023/11/15	1	36.80	0	0.00	37.05	1	4,845	0.02%
2023/11/14	1	36.40	0	0.00	36.50	1	4,922	0.02%
2023/11/13	0	0.00	4	36.78	36.60	-4	4,976	-0.08%
2023/11/10	5.1	37.10	0	0.00	37.00	5.1	5,138	0.10%
2023/11/09	0	37.40	0.1	37.43	37.30	-0.1	5,274	0.00%
2023/11/08	1.4	37.20	0	0.00	37.20	1.4	5,457	0.03%
2023/11/07	0	0.00	2.6	37.10	37.30	-2.6	5,589	-0.05%
2023/11/06	0	0.00	0.1	37.30	37.15	-0.1	5,629	0.00%
2023/11/03	1	37.20	0	0.00	37.30	1	5,708	0.02%
2023/11/02	0	0.00	1.1	37.00	36.95	-1.1	5,721	-0.02%
2023/11/01	1	36.85	0	0.00	36.65	1	5,768	0.02%
2023/10/31	0	0.00	0.1	37.00	37.05	-0.1	5,851	0.00%
2023/10/30	0	0.00	3	36.78	37.10	-3	6,064	-0.05%
2023/10/27	0.3	36.60	1.4	36.59	36.70	-1.2	6,120	-0.02%
2023/10/26	0.4	36.65	2	36.55	36.50	-1.6	6,374	-0.03%
2023/10/24	0	0.00	0.2	36.30	36.45	-0.2	7,838	0.00%
2023/10/19	0.4	36.75	0	0.00	36.80	0.4	8,595	0.00%
2023/10/18	4	36.99	0	0.00	36.65	4	8,901	0.04%
2023/10/17	1	37.20	1	37.25	37.20	0	9,190	0.00%
2023/10/16	2	37.30	0	0.00	37.35	2	9,295	0.02%
2023/10/13	0	0.00	5	37.50	37.50	-5	9,418	-0.05%
2023/10/12	0.9	37.20	0	0.00	37.40	0.9	9,474	0.01%
2023/10/11	1	37.10	0.6	37.20	37.35	0.4	9,524	0.00%
2023/10/06	0.2	36.73	0.1	36.75	36.75	0.1	9,518	0.00%
2023/10/05	4.1	36.67	0	0.00	36.65	4.1	9,569	0.04%
2023/10/03	4	36.20	0.5	36.35	36.15	3.5	9,588	0.04%
2023/10/02	3.8	36.68	13	36.65	36.65	-9.2	9,602	-0.10%
2023/09/28	3.1	36.82	3.2	36.93	36.85	-0.2	9,642	0.00%
2023/09/27	0	37.15	13	36.95	36.95	-13	9,641	-0.13%
2023/09/26	2.8	37.52	0	0.00	37.45	2.8	9,665	0.03%
2023/09/25	0	38.10	0	0.00	38.00	0	9,676	0.00%
2023/09/22	2	37.90	11	37.75	38.15	-9	9,667	-0.09%
2023/09/21	2.8	38.11	0.8	38.05	37.95	2	9,652	0.02%
2023/09/20	11	38.57	0	0.00	38.40	11	9,623	0.11%
2023/09/19	1	38.45	0	0.00	38.40	1	9,625	0.01%
2023/09/18	25.1	38.69	12.7	38.71	38.70	12.4	9,616	0.13%
2023/09/15	10	37.84	8.2	37.41	38.50	1.8	9,394	0.02%
2023/09/14	1	36.70	0	0.00	36.75	1	9,158	0.01%
2023/09/13	0	0.00	1	36.40	36.40	-1	9,235	-0.01%
2023/09/12	2	36.10	0	0.00	36.20	2	9,426	0.02%
2023/09/11	1	36.10	0	0.00	36.05	1	9,635	0.01%
2023/09/08	1.5	36.07	0	0.00	36.10	1.5	9,678	0.01%
2023/09/07	7.7	35.94	0	0.00	35.75	7.7	9,781	0.08%
2023/09/06	4.2	36.67	2.4	36.48	36.45	1.8	9,722	0.02%
2023/09/05	3	37.20	0.4	37.05	37.25	2.6	9,727	0.03%
2023/09/04	3.6	36.71	2.6	36.70	37.20	1	9,828	0.01%
2023/09/01	2.1	36.35	0	0.00	36.50	2.1	9,728	0.02%
2023/08/31	1.1	36.60	0.1	36.55	36.30	1	9,783	0.01%
2023/08/30	2.1	36.19	1	36.25	36.25	1.1	10,015	0.01%
2023/08/29	2	35.68	0	0.00	35.75	2	10,067	0.02%
2023/08/28	0.1	36.00	0	0.00	35.90	0.1	10,061	0.00%
2023/08/25	2	36.00	4	36.05	35.90	-2	10,129	-0.02%
2023/08/23	0.2	36.10	0	0.00	35.95	0.2	10,120	0.00%
2023/08/22	4.2	35.98	0	0.00	35.90	4.2	10,143	0.04%
2023/08/21	21.1	36.69	0	0.00	36.30	21.1	10,124	0.21%
2023/08/18	3	36.92	4	37.24	37.00	-1	10,110	-0.01%
2023/08/17	0.1	36.55	0	0.00	36.45	0.1	10,050	0.00%
2023/08/16	9.1	36.12	1	36.35	36.30	8.1	10,040	0.08%
2023/08/15	8.1	37.25	1	38.00	37.00	7.1	9,926	0.07%
2023/08/14	6.9	37.58	0	0.00	37.75	6.9	9,799	0.07%
2023/08/11	9.1	39.17	0	0.00	39.45	9.1	9,620	0.09%
2023/08/10	7	39.59	0	0.00	39.80	7	9,544	0.07%
2023/08/09	10.2	39.91	4.2	39.85	40.05	6	9,515	0.06%
2023/08/08	12	40.18	0	0.00	40.40	12	9,482	0.13%
2023/08/07	8	40.10	2.1	40.29	40.50	5.9	9,485	0.06%
2023/08/04	7	40.04	9	40.00	40.45	-2	9,448	-0.02%
2023/08/02	18	40.14	7.1	40.69	40.15	10.9	9,483	0.11%
2023/08/01	5.3	39.46	2	39.53	39.40	3.3	9,383	0.04%
2023/07/31	9.1	39.33	1	39.95	39.50	8.1	9,346	0.09%
2023/07/28	40.7	40.01	7.9	40.01	39.95	32.8	9,096	0.36%
2023/07/27	8.1	49.36	13.1	49.47	49.90	-5	8,302	-0.06%
2023/07/26	7.6	48.84	13	48.99	48.90	-5.4	7,702	-0.07%
2023/07/25	1	48.80	6.1	48.99	48.95	-5.1	7,395	-0.07%
2023/07/24	7	48.72	1.1	48.30	48.80	5.9	7,187	0.08%
2023/07/21	13.3	48.89	13	49.51	48.70	0.3	7,075	0.00%
2023/07/20	9	49.55	18.1	48.92	49.45	-9.1	6,883	-0.13%
2023/07/18	8	47.58	0	0.00	47.95	8	6,483	0.12%
2023/07/17	9	47.93	4.2	47.95	48.00	4.9	6,400	0.08%
2023/07/14	6	47.80	12	47.89	47.75	-6	6,419	-0.09%
2023/07/13	0	0.00	2.1	47.50	47.45	-2.1	6,444	-0.03%
2023/07/12	11	46.92	1	47.05	47.00	10	6,470	0.15%
2023/07/11	2	47.10	3	47.15	47.20	-1	6,483	-0.02%
2023/07/10	3	47.20	0	0.00	47.10	3	6,561	0.05%
2023/07/07	3.2	47.02	0	0.00	47.15	3.2	6,701	0.05%
2023/07/06	6.1	47.54	4	47.60	47.50	2.1	6,724	0.03%
2023/07/05	7	48.11	0	0.00	48.05	7	6,681	0.10%
2023/07/04	2	48.15	0	0.00	48.20	2	6,685	0.03%
2023/07/03	0	0.00	10	47.97	47.95	-10	6,792	-0.15%
2023/06/29	0.1	47.35	2	47.20	47.35	-1.9	6,857	-0.03%
2023/06/27	7	47.53	7	48.04	47.45	0	6,872	0.00%
2023/06/26	8.1	47.49	0	0.00	47.60	8.1	6,845	0.12%
2023/06/21	0.1	47.30	0	0.00	47.30	0.1	6,845	0.00%
2023/06/20	12.1	47.50	10	47.43	47.50	2.1	6,847	0.03%
2023/06/19	3.1	47.97	2	47.98	47.90	1.1	6,836	0.02%
2023/06/16	1	48.40	9.1	48.52	48.35	-8.1	6,840	-0.12%
2023/06/15	0	0.00	8	47.62	47.95	-8	6,728	-0.12%
2023/06/14	1	46.80	14	47.03	47.00	-13	6,682	-0.19%
2023/06/13	11.2	46.44	5	46.72	46.40	6.2	6,970	0.09%
2023/06/12	3	46.97	0	0.00	46.95	3	7,263	0.04%
2023/06/09	12	47.04	1.1	47.35	47.40	10.9	8,323	0.13%
2023/06/08	0.1	47.05	3	47.23	47.25	-2.9	8,588	-0.03%
2023/06/07	0	0.00	5	47.00	47.00	-5	8,554	-0.06%
2023/06/06	12	46.94	5.1	46.91	46.90	6.9	8,634	0.08%
2023/06/05	2	46.90	14.6	46.82	46.90	-12.6	8,690	-0.15%
2023/06/02	1	45.70	2.1	45.74	45.70	-1.1	8,633	-0.01%
2023/06/01	4	45.33	0	0.00	45.45	4	8,797	0.05%
2023/05/31	1.9	45.35	6.1	45.30	45.10	-4.2	8,817	-0.05%
2023/05/30	2	45.23	1	45.30	45.25	1	8,776	0.01%
2023/05/29	0	0.00	8.1	45.16	45.25	-8.1	8,852	-0.09%
2023/05/26	10	45.02	0	0.00	44.95	10	8,870	0.11%
2023/05/25	2	45.38	0	0.00	45.20	2	8,903	0.02%
2023/05/24	0	0.00	1.2	45.49	45.60	-1.2	8,931	-0.01%
2023/05/23	0	0.00	12	45.58	45.40	-12	8,963	-0.13%
2023/05/22	1	45.45	10.1	45.35	45.50	-9.1	8,960	-0.10%
2023/05/19	1	45.10	1	45.10	45.10	0	9,005	0.00%
2023/05/18	0	0.00	3	44.82	44.85	-3	8,996	-0.03%
2023/05/17	8.1	44.80	2	44.70	44.70	6.1	9,283	0.07%
2023/05/16	2	44.70	3	44.52	44.70	-1	9,368	-0.01%
2023/05/15	1.1	43.76	1	44.05	44.05	0.1	9,356	0.00%
2023/05/12	9	44.33	3	44.18	43.90	6	9,421	0.06%
2023/05/11	9	44.33	3	44.18	44.35	6	9,425	0.06%
2023/05/10	3	44.50	3	44.62	44.60	0	9,459	0.00%
2023/05/09	10.1	44.62	0	0.00	44.45	10.1	9,511	0.11%
2023/05/08	0	0.00	11.1	45.53	45.45	-11.1	9,438	-0.12%
2023/05/05	0	0.00	1	44.95	45.00	-1	9,411	-0.01%
2023/05/04	0.1	44.70	0.1	44.70	44.70	0	9,540	0.00%
2023/05/02	6	44.65	3	44.68	44.85	3	9,999	0.03%
2023/04/28	0	0.00	5	44.30	44.45	-5	10,123	-0.05%
2023/04/27	0.1	43.90	11	43.25	43.85	-11	10,157	-0.11%
2023/04/26	6.1	43.10	0.1	43.25	43.25	6	10,176	0.06%
2023/04/25	3.3	44.05	1	43.50	43.40	2.3	10,141	0.02%
2023/04/24	6	44.07	0	0.00	44.05	6	10,117	0.06%
2023/04/21	2.1	44.60	11	44.42	44.20	-8.9	10,201	-0.09%
2023/04/20	1.1	44.86	0	0.00	44.85	1.1	10,184	0.01%
2023/04/19	6	45.15	2	45.25	45.05	4	10,215	0.04%
2023/04/18	6	45.37	5	45.42	45.35	1	10,145	0.01%
2023/04/17	1.2	45.69	1.1	45.65	45.70	0.1	10,104	0.00%
2023/04/14	4	45.40	1.1	45.41	45.35	2.9	10,046	0.03%
2023/04/13	2	45.53	0	0.00	45.45	2	10,047	0.02%
2023/04/12	6	45.43	6	45.43	45.30	0	10,044	0.00%
2023/04/11	4.1	44.84	0	0.00	44.80	4.1	9,940	0.04%
2023/04/10	0	0.00	1	45.10	44.90	-1	9,940	-0.01%
2023/04/07	2	44.88	1	44.85	44.85	1	9,949	0.01%
2023/04/06	11.4	44.84	8	45.13	44.85	3.4	10,057	0.03%
2023/03/31	3.7	45.73	0	0.00	45.50	3.7	10,114	0.04%
2023/03/30	0.1	45.50	0	0.00	45.60	0.1	10,624	0.00%
2023/03/28	1	45.35	2	45.35	45.35	-1	11,750	-0.01%
2023/03/27	1	45.55	1	45.55	45.50	0	12,350	0.00%
2023/03/24	4	45.25	2	45.30	45.15	2	12,834	0.02%
2023/03/23	3	45.28	0	0.00	45.25	3	13,167	0.02%
2023/03/22	3	45.43	0	0.00	45.50	3	13,439	0.02%
2023/03/21	4	45.43	22.4	45.35	45.30	-18.4	13,955	-0.13%
2023/03/17	2.1	45.22	6	45.32	45.45	-3.9	14,211	-0.03%
2023/03/16	12.9	44.86	10	44.70	44.50	2.9	14,219	0.02%
2023/03/15	14.8	46.23	6.2	46.39	45.80	8.7	14,140	0.06%
2023/03/14	46	46.95	20.3	46.93	46.55	25.8	14,124	0.18%
2023/03/13	2.1	45.16	1.4	45.11	45.35	0.7	13,791	0.01%
2023/03/10	3.1	44.25	2	44.50	44.40	1.1	13,477	0.01%
2023/03/08	2.1	45.05	4.2	44.98	45.10	-2	13,415	-0.02%
2023/03/07	0	0.00	8.2	45.01	45.00	-8.2	13,319	-0.06%
2023/03/06	5.1	44.06	8.1	44.40	44.50	-3	13,125	-0.02%
2023/03/03	0	0.00	5	43.60	43.60	-5	12,992	-0.04%
2023/03/02	1	43.20	2	43.35	43.40	-1	13,007	-0.01%
2023/03/01	0	0.00	1	43.05	43.10	-1	13,041	-0.01%
2023/02/24	0.1	43.60	0	0.00	43.50	0.1	13,046	0.00%
2023/02/23	2	43.60	5.1	43.60	43.60	-3.1	13,118	-0.02%
2023/02/21	0.1	43.40	0	0.00	43.45	0.1	13,412	0.00%
2023/02/20	1	43.20	0	0.00	43.50	1	13,750	0.01%
2023/02/17	1.1	42.72	0	0.00	42.80	1.1	14,206	0.01%
2023/02/16	1	43.10	4	43.05	43.10	-3	14,818	-0.02%
2023/02/15	10.2	43.00	2	43.00	42.90	8.2	14,935	0.05%
2023/02/14	1	43.90	0	0.00	43.95	1	14,645	0.01%
2023/02/13	0	0.00	32.7	43.87	44.15	-32.7	14,664	-0.22%
2023/02/10	3	43.92	0	0.00	43.80	3	14,750	0.02%
2023/02/08	1	44.20	1	44.30	44.20	0	14,944	0.00%
2023/02/07	1	43.90	2	43.95	44.35	-1	14,906	-0.01%
2023/02/06	0.1	44.10	0	0.00	43.95	0.1	14,902	0.00%
2023/02/03	8.4	44.28	12	44.31	44.20	-3.6	14,902	-0.02%
2023/02/02	3	44.75	0.3	44.80	44.95	2.7	14,847	0.02%
2023/02/01	5.3	44.28	4	44.93	44.90	1.3	14,751	0.01%
2023/01/31	0.2	44.55	21.1	44.53	44.80	-20.9	14,533	-0.14%
2023/01/30	0.6	44.25	23.4	44.18	44.30	-22.8	14,397	-0.16%
2023/01/17	2	43.30	6	43.45	43.50	-4	14,281	-0.03%
2023/01/16	1	43.00	1	43.15	43.00	0	14,298	0.00%
2023/01/13	1	43.10	2	43.20	43.00	-1	14,313	-0.01%
2023/01/12	0	0.00	10.1	43.46	43.40	-10.1	14,410	-0.07%
2023/01/11	8	43.55	2.1	43.10	43.20	6	14,393	0.04%
2023/01/10	8	43.12	4	43.13	42.90	4	14,346	0.03%
2023/01/09	2.2	42.47	1	42.40	42.75	1.2	14,339	0.01%
2023/01/06	0	0.00	10	42.15	42.30	-10	14,457	-0.07%
2023/01/05	4	42.36	0	0.00	42.25	4	14,714	0.03%
2023/01/04	3.1	42.55	3	42.70	42.70	0.1	14,726	0.00%
2023/01/03	0.1	42.50	0	0.00	42.60	0.1	14,803	0.00%
2022/12/30	2	42.35	2	41.95	42.40	0	14,786	0.00%
2022/12/29	3.1	41.25	3	41.26	41.35	0.1	14,795	0.00%
2022/12/28	3	42.03	0.3	42.10	41.65	2.7	14,922	0.02%
2022/12/27	10	42.20	3	42.15	42.25	7	15,021	0.05%
2022/12/26	6	42.48	0	0.00	42.10	6	15,103	0.04%
2022/12/23	2	43.08	0.1	43.07	43.15	1.9	15,177	0.01%
2022/12/22	2	43.08	5.2	43.19	44.00	-3.2	15,033	-0.02%
2022/12/21	11	42.71	18.1	42.74	43.00	-7.1	14,606	-0.05%
2022/12/20	12.2	41.22	13	41.48	41.50	-0.9	14,020	-0.01%
2022/12/19	25.3	42.39	21	42.26	42.00	4.3	13,648	0.03%
2022/12/16	8.1	44.07	10	44.50	43.55	-1.9	13,086	-0.01%
2022/12/15	5.1	45.03	17	45.01	44.75	-11.9	12,606	-0.09%
2022/12/14	2	43.60	5.1	43.98	44.20	-3.1	12,315	-0.02%
2022/12/13	29.2	44.36	17	43.72	43.60	12.2	12,024	0.10%
2022/12/12	3	42.29	4	41.75	42.45	-1	11,484	-0.01%
2022/12/09	0.1	43.15	2	43.15	43.15	-1.9	11,255	-0.02%
2022/12/08	0.1	43.10	0	43.20	43.20	0	11,166	0.00%
2022/12/07	0.1	42.85	14	43.12	43.10	-13.9	11,063	-0.13%
2022/12/06	6	43.30	5	43.46	42.80	1	10,897	0.01%
2022/12/05	2	42.75	37.2	42.79	43.30	-35.2	10,634	-0.33%
2022/12/02	1	40.50	1	40.60	40.50	0	9,993	0.00%
2022/12/01	3.1	40.51	6	40.71	40.50	-2.9	10,017	-0.03%
2022/11/30	2	40.25	0	0.00	40.25	2	9,943	0.02%
2022/11/29	0	0.00	1	39.80	40.15	-1	9,927	-0.01%
2022/11/28	1	39.65	0	0.00	39.55	1	9,958	0.01%
2022/11/25	1	40.20	5	40.50	40.00	-4	10,050	-0.04%
2022/11/24	1.1	39.91	7.1	40.03	40.05	-6	10,023	-0.06%
2022/11/22	0	39.90	0	0.00	39.80	0	10,063	0.00%
2022/11/21	10	39.75	0	0.00	40.15	10	10,088	0.10%
2022/11/18	17.3	40.47	17	40.16	39.90	0.3	10,079	0.00%
2022/11/17	2	41.10	2	40.90	41.10	0	9,984	0.00%
2022/11/16	4	41.40	18.2	41.17	40.85	-14.2	9,873	-0.14%
2022/11/15	20	41.53	14.7	41.44	41.30	5.3	9,570	0.06%
2022/11/14	5.3	40.39	17.3	40.64	40.80	-12	9,242	-0.13%
2022/11/11	1	39.25	6	39.96	39.25	-5	9,020	-0.06%
2022/11/10	0	0.00	3	39.33	39.35	-3	9,116	-0.03%
2022/11/09	0	0.00	4.1	39.74	39.60	-4.1	9,324	-0.04%
2022/11/08	1	39.35	1	39.55	39.45	0	9,820	0.00%
2022/11/07	3	38.48	13.2	39.02	39.40	-10.2	10,501	-0.10%
2022/11/04	3	37.55	6	37.35	37.45	-3	10,317	-0.03%
2022/11/03	3	37.70	3	37.55	37.70	0	10,263	0.00%
2022/11/02	4	38.08	0	38.10	38.05	4	10,278	0.04%
2022/11/01	4.2	37.39	0	37.65	37.60	4.1	10,259	0.04%
2022/10/31	0.1	37.65	0	0.00	37.75	0.1	10,240	0.00%
2022/10/28	0.1	38.20	0	0.00	37.80	0.1	10,252	0.00%
2022/10/27	0	0.00	1	38.60	38.85	-1	10,283	-0.01%
2022/10/26	5	38.33	1	38.20	38.15	4	10,434	0.04%
2022/10/25	1	38.50	0	0.00	38.75	1	10,655	0.01%
2022/10/24	0	0.00	1.1	39.29	38.70	-1.1	10,661	-0.01%
2022/10/21	0	0.00	0.1	38.80	38.45	-0.1	10,610	0.00%
2022/10/20	1.1	37.45	7	37.61	38.65	-5.9	10,581	-0.06%
2022/10/19	4	38.34	5	38.52	38.15	-1	10,544	-0.01%
2022/10/18	0	0.00	0	38.90	38.90	0	10,689	0.00%
2022/10/17	2	38.65	2	37.90	39.10	0	10,730	0.00%
2022/10/14	3	38.88	10.1	38.88	39.10	-7.1	10,733	-0.07%
2022/10/13	5	37.52	13	39.08	37.20	-8	10,777	-0.07%
2022/10/12	0.1	38.45	0	39.00	39.00	0.1	10,866	0.00%
2022/10/11	3.5	38.84	7	38.64	38.45	-3.5	10,944	-0.03%
2022/10/07	1	39.00	1	39.10	39.20	0	10,890	0.00%
2022/10/06	5	38.78	1	39.00	39.20	4	10,921	0.04%
2022/10/05	4	39.35	1.1	39.03	39.20	2.9	10,898	0.03%
2022/10/04	0	0.00	2.2	38.98	39.30	-2.2	10,783	-0.02%
2022/10/03	3.5	37.88	1	38.20	38.10	2.5	10,661	0.02%
2022/09/30	5	36.57	7.2	37.25	37.80	-2.2	10,679	-0.02%
2022/09/29	1	35.90	3	35.90	35.90	-2	10,539	-0.02%
2022/09/28	8	35.45	2	36.20	35.25	6	10,558	0.06%
2022/09/27	3	36.82	1	36.65	37.10	2	10,453	0.02%
2022/09/26	4.3	37.39	1	37.00	37.20	3.3	10,454	0.03%
2022/09/23	1	39.50	0	0.00	39.00	1	10,523	0.01%
2022/09/22	1	38.35	2	38.83	39.00	-1	10,588	-0.01%
2022/09/21	7	39.19	0	0.00	38.85	7	10,574	0.07%
2022/09/20	0	0.00	6	39.23	39.35	-6	10,530	-0.06%
2022/09/19	7	39.12	7.2	39.41	39.00	-0.2	10,591	0.00%
2022/09/16	4	39.09	1	39.40	39.00	3	10,671	0.03%
2022/09/15	2	39.55	0	0.00	39.60	2	10,794	0.02%
2022/09/14	1	39.40	5.2	39.36	39.55	-4.2	10,933	-0.04%
2022/09/13	2	39.78	20	39.92	40.00	-18	11,066	-0.16%
2022/09/12	22.1	39.75	13.3	39.70	39.85	8.8	11,356	0.08%
2022/09/08	2	38.88	12	38.71	39.10	-10	11,407	-0.09%
2022/09/07	2.2	37.47	6	37.80	37.50	-3.9	11,508	-0.03%
2022/09/05	0.2	37.78	4	38.15	37.85	-3.8	11,855	-0.03%
2022/09/02	7.1	38.14	11.9	38.15	38.05	-4.8	12,013	-0.04%
2022/09/01	15.2	38.75	6	38.77	38.65	9.2	11,982	0.08%
2022/08/31	16	39.31	1.5	39.47	39.55	14.5	11,877	0.12%
2022/08/30	2	39.55	12	39.64	39.70	-10	11,907	-0.08%
2022/08/29	8.2	39.12	5	39.33	39.40	3.2	11,903	0.03%
2022/08/26	22	40.50	14	40.59	40.45	8	11,929	0.07%
2022/08/25	13	40.17	3	40.60	40.35	10	11,897	0.08%
2022/08/24	8.1	40.40	14	40.31	40.15	-5.9	11,867	-0.05%
2022/08/23	1.1	39.79	6	39.70	39.85	-4.9	11,826	-0.04%
2022/08/22	6	40.09	0	0.00	40.15	6	11,853	0.05%
2022/08/19	11	40.68	18	40.69	40.65	-7	11,942	-0.06%
2022/08/18	14	40.61	34.3	40.45	40.65	-20.3	11,930	-0.17%
2022/08/17	22.2	39.60	6	39.86	39.55	16.2	11,527	0.14%
2022/08/16	14	39.34	2	39.30	39.20	12	11,415	0.11%
2022/08/15	13	39.79	13	39.90	39.90	0	11,331	0.00%
2022/08/12	22	38.23	14	38.48	39.15	8	10,931	0.07%
2022/08/10	0	0.00	3	35.45	35.20	-3	10,598	-0.03%
2022/08/09	1	35.00	0	0.00	35.15	1	10,671	0.01%
2022/08/08	0	0.00	1	34.55	35.40	-1	10,751	-0.01%
2022/08/05	1	34.70	0	0.00	34.90	1	10,838	0.01%
2022/08/03	2	34.43	1	34.30	34.50	1	11,353	0.01%
2022/08/02	4	35.19	6	35.08	35.10	-2	11,533	-0.02%
2022/08/01	2	36.30	9.1	36.14	36.20	-7.1	11,541	-0.06%
2022/07/29	3	34.85	0	0.00	34.90	3	11,473	0.03%
2022/07/26	4	35.30	0	0.00	35.10	4	12,006	0.03%
2022/07/25	0	35.60	10	35.67	36.00	-10	12,154	-0.08%
2022/07/22	1	34.90	0	0.00	34.90	1	12,173	0.01%
2022/07/21	4	34.83	0	0.00	35.05	4	12,496	0.03%
2022/07/20	7	34.82	5	34.67	34.85	2	13,085	0.02%
2022/07/19	7	36.12	4	35.56	36.05	3	13,222	0.02%
2022/07/18	2	34.23	1	34.95	35.10	1	13,270	0.01%
2022/07/15	2	34.00	0	0.00	33.95	2	13,581	0.01%
2022/07/14	1.1	34.36	0	0.00	34.35	1.1	14,020	0.01%
2022/07/13	1	33.80	0	0.00	33.80	1	14,450	0.01%
2022/07/12	2	33.83	0	0.00	33.80	2	15,070	0.01%
2022/07/11	0	0.00	1	34.55	34.75	-1	16,432	-0.01%
2022/07/08	0	0.00	4	35.14	35.20	-4	17,518	-0.02%
2022/07/07	1	33.30	2	34.15	34.15	-1	17,960	-0.01%
2022/07/05	1	34.00	1	34.20	34.30	0	18,742	0.00%
2022/07/01	3	33.75	3	34.20	33.10	0	19,182	0.00%
2022/06/30	4	33.80	3	33.80	33.85	1	19,088	0.01%
2022/06/29	2	35.25	2	35.20	35.25	0	19,044	0.00%
2022/06/28	1	35.15	5	35.47	35.55	-4	19,123	-0.02%
2022/06/27	1	36.25	9	36.23	36.25	-8	19,247	-0.04%
2022/06/24	1	35.00	1	34.95	35.00	0	19,434	0.00%
2022/06/23	3.1	35.18	0.2	35.00	34.90	2.9	19,826	0.01%
2022/06/22	8	35.94	1	35.90	35.30	7	19,939	0.04%
2022/06/21	9	36.44	9.1	36.48	37.10	-0.1	20,052	0.00%
2022/06/20	24	36.72	8	36.52	35.40	16	20,063	0.08%
2022/06/17	8	37.99	1	37.85	38.05	7	20,080	0.03%
2022/06/16	25.2	39.40	9	39.21	38.55	16.2	20,302	0.08%
2022/06/15	8.1	40.12	4	40.63	40.05	4.1	20,177	0.02%
2022/06/14	34	40.13	8	40.03	40.10	26	20,186	0.13%
2022/06/13	7.3	41.74	5	41.75	41.55	2.3	20,189	0.01%
2022/06/10	6	42.92	3	43.05	43.05	3	20,320	0.01%
2022/06/09	9.4	43.51	1	43.65	43.50	8.4	20,501	0.04%
2022/06/08	0	0.00	3.1	43.90	43.65	-3.1	20,746	-0.01%
2022/06/07	1	43.30	2	43.55	43.60	-1	21,127	0.00%
2022/06/06	3	43.25	3	43.62	43.50	0	21,937	0.00%
2022/06/02	3.7	43.21	3	43.10	43.05	0.7	23,276	0.00%
2022/06/01	4	43.40	5	43.47	43.50	-1	24,187	0.00%
2022/05/31	2	43.45	0	0.00	43.40	2	24,685	0.01%
2022/05/30	2	44.00	1	43.95	43.95	1	25,052	0.00%
2022/05/27	6.1	43.15	2	43.20	43.30	4.1	25,972	0.02%
2022/05/26	19	43.20	3	43.12	43.10	16	27,434	0.06%
2022/05/25	2	43.88	0	0.00	44.00	2	28,106	0.01%
2022/05/24	1	44.40	4	45.11	44.10	-3	28,713	-0.01%
2022/05/23	2	44.00	5	44.56	44.75	-3	29,280	-0.01%
2022/05/20	4	43.34	8	43.81	44.00	-4	30,567	-0.01%
2022/05/19	11	42.45	1	43.50	42.80	10	32,307	0.03%
2022/05/18	2	44.48	11	44.28	44.35	-9	32,193	-0.03%
2022/05/17	7	43.43	1	44.05	43.40	6	32,340	0.02%
2022/05/16	3	43.72	8	44.18	43.40	-5	32,550	-0.02%
2022/05/13	0	0.00	2.4	43.92	44.05	-2.4	32,778	-0.01%
2022/05/12	15.7	44.15	6.2	44.26	43.20	9.5	32,971	0.03%
2022/05/11	23.2	44.69	14	44.35	44.20	9.2	33,247	0.03%
2022/05/10	5	42.72	3	42.72	43.25	2	33,356	0.01%
2022/05/09	4.3	43.75	1	43.85	43.70	3.3	33,675	0.01%
2022/05/06	5.7	44.80	12	44.77	45.00	-6.3	33,997	-0.02%
2022/05/05	25.2	45.50	23	45.62	45.90	2.2	34,340	0.01%
2022/05/04	6	44.33	34	44.32	44.25	-28	34,184	-0.08%
2022/05/03	3.1	44.70	2	44.40	44.80	1.1	34,135	0.00%
2022/04/29	19.1	44.64	2	44.53	44.40	17.1	34,173	0.05%
2022/04/28	6	44.73	4	44.80	44.40	2	34,662	0.01%
2022/04/27	16.4	44.70	26	44.38	44.40	-9.7	34,657	-0.03%
2022/04/26	37.4	46.80	29	48.39	46.20	8.4	34,331	0.02%
2022/04/25	20.1	48.80	11.8	48.68	48.50	8.4	33,674	0.02%
2022/04/22	11.1	50.33	3	50.07	50.20	8.1	33,346	0.02%
2022/04/21	13.4	51.53	16.1	51.55	50.60	-2.7	33,109	-0.01%
2022/04/20	26.8	52.84	22.1	53.29	52.20	4.7	32,891	0.01%
2022/04/19	8.2	53.24	27	53.91	53.90	-18.8	32,581	-0.06%
2022/04/18	54	53.84	30	53.43	53.00	24	32,184	0.07%
2022/04/15	51.8	55.42	74.9	55.53	55.00	-23.1	31,634	-0.07%
2022/04/14	27.1	54.05	42.3	54.34	54.00	-15.3	30,359	-0.05%
2022/04/13	16.1	52.61	54	52.62	53.00	-37.9	29,278	-0.13%
2022/04/12	8	52.26	8.1	52.15	51.70	-0.1	28,859	0.00%
2022/04/11	9	51.44	31.2	51.49	51.70	-22.2	28,640	-0.08%
2022/04/08	7	50.67	26.4	50.49	51.00	-19.3	28,184	-0.07%
2022/04/07	6.2	49.03	3	49.23	48.75	3.2	27,881	0.01%
2022/04/06	0	49.35	2	49.70	49.80	-2	27,734	-0.01%
2022/04/01	0	49.50	3	49.00	49.50	-3	27,704	-0.01%
2022/03/31	2	49.13	0	0.00	49.00	2	27,783	0.01%
2022/03/30	3.1	48.70	5	48.85	49.35	-1.9	27,849	-0.01%
2022/03/29	14.2	49.14	24	49.25	49.00	-9.8	27,771	-0.04%
2022/03/28	39	49.63	16	50.00	49.95	23	27,694	0.08%
2022/03/25	5	52.06	86	51.97	52.20	-81	27,615	-0.29%
2022/03/24	104	51.60	68	51.66	51.70	36	27,879	0.13%	大買/
2022/03/23	11	50.59	17	50.97	51.20	-6	28,176	-0.02%
2022/03/22	23	50.93	90.2	51.17	50.90	-67.2	28,074	-0.24%
2022/03/21	9	50.73	12	50.72	50.20	-3	27,802	-0.01%
2022/03/18	5	49.43	4	49.35	49.40	1	27,719	0.00%
2022/03/17	2	48.95	4	49.08	49.05	-2	28,002	-0.01%
2022/03/16	10	48.70	20	48.71	48.65	-10	28,087	-0.04%
2022/03/15	16.7	48.76	11	48.90	48.40	5.7	27,987	0.02%
2022/03/14	8	49.93	1	49.75	50.30	7	28,451	0.02%
2022/03/11	3	50.37	11	50.32	49.90	-8	28,866	-0.03%
2022/03/10	36.1	49.30	14	49.46	49.75	22.1	28,819	0.08%
2022/03/09	68.3	49.53	263	49.22	49.45	-194.7	28,546	-0.68%	大賣/鉅額交易
2022/03/08	110.1	52.29	41.4	52.03	50.10	68.7	27,909	0.25%	大買/
2022/03/07	247.8	52.92	62.5	53.37	52.70	185.3	26,610	0.70%	大買/鉅額交易
2022/03/04	39	53.81	15.3	53.82	53.30	23.7	25,975	0.09%
2022/03/03	2	53.45	39.7	53.46	53.70	-37.7	25,921	-0.15%
2022/03/02	17.5	53.65	67.3	53.59	53.30	-49.8	26,163	-0.19%
2022/03/01	55	54.66	60.6	53.81	53.10	-5.6	25,806	-0.02%
2022/02/25	33	51.88	52	51.95	52.40	-19	25,171	-0.08%
2022/02/24	42.3	50.53	31.3	50.77	50.00	11	24,996	0.04%
2022/02/23	15	52.53	22.9	52.17	52.20	-7.9	24,477	-0.03%
2022/02/22	74.3	52.72	79.4	52.37	51.50	-5.1	24,043	-0.02%
2022/02/21	127.4	52.46	177.5	52.40	53.00	-50.1	22,923	-0.22%	大買/大賣/
2022/02/18	3.3	49.07	37	49.01	49.35	-33.7	21,290	-0.16%
2022/02/17	8	48.53	5.8	48.68	48.70	2.2	21,620	0.01%
2022/02/16	7	48.87	4	49.11	48.60	3	21,735	0.01%
2022/02/15	9.2	49.37	11	49.28	48.85	-1.8	22,306	-0.01%
2022/02/14	12	48.72	23	48.64	49.00	-11	23,658	-0.05%
2022/02/11	14.5	49.20	22	49.13	49.00	-7.5	23,657	-0.03%
2022/02/10	8	49.13	23.4	49.29	49.05	-15.4	24,768	-0.06%
2022/02/09	20	48.73	20.9	48.72	48.50	-0.9	26,164	0.00%
2022/02/08	23	47.80	19	47.78	48.05	4	25,747	0.02%
2022/02/07	18.3	47.20	63.6	46.49	47.50	-45.3	25,531	-0.18%
2022/01/26	2.5	43.99	1	44.10	44.10	1.5	25,252	0.01%
2022/01/25	4	44.71	4	45.05	44.20	0	25,659	0.00%
2022/01/24	19.1	44.77	6	44.71	44.70	13.1	26,549	0.05%
2022/01/21	20.1	45.53	22.4	45.93	45.55	-2.3	26,751	-0.01%
2022/01/20	0	0.00	70	44.61	45.45	-70	26,341	-0.27%
2022/01/19	7.1	43.89	6	44.03	43.70	1.1	26,647	0.00%
2022/01/17	4.5	44.05	2	44.28	44.20	2.5	26,777	0.01%
2022/01/14	17.1	44.47	3	44.25	44.25	14.1	27,100	0.05%
2022/01/13	6	45.19	17.1	45.25	45.15	-11.1	27,489	-0.04%
2022/01/12	4.1	44.55	11	44.49	44.55	-6.9	27,455	-0.03%
2022/01/11	10.3	43.93	3	44.28	44.10	7.3	27,513	0.03%
2022/01/10	13.3	44.02	16	44.15	44.05	-2.8	27,959	-0.01%
2022/01/07	19.7	44.65	5	44.65	44.60	14.7	28,085	0.05%
2022/01/06	3.8	45.18	0	0.00	45.20	3.8	28,276	0.01%
2022/01/05	4.2	45.48	4	45.69	45.05	0.2	28,627	0.00%
2022/01/04	20	45.55	6.2	45.40	45.30	13.8	28,811	0.05%
2022/01/03	7	45.87	32	45.88	45.80	-25	28,948	-0.09%
2021/12/30	4.1	46.30	0	0.00	46.25	4.1	29,092	0.01%
2021/12/29	17.1	46.43	6	46.40	46.35	11.1	29,190	0.04%
2021/12/28	3.1	46.30	0	0.00	46.35	3.1	29,352	0.01%
2021/12/27	5.2	46.22	1	46.15	46.15	4.2	29,712	0.01%
2021/12/24	14.1	46.90	4	47.24	46.80	10.1	29,868	0.03%
2021/12/23	1.1	47.31	9	47.39	47.35	-7.9	29,994	-0.03%
2021/12/22	12.2	47.51	11	47.66	47.45	1.2	30,262	0.00%
2021/12/21	21.2	47.73	34.3	47.65	47.90	-13.1	30,252	-0.04%
2021/12/20	21	48.61	54	48.70	48.75	-33	30,013	-0.11%
2021/12/17	26	47.97	31	48.22	47.65	-5	29,641	-0.02%
2021/12/16	7.1	47.03	7	46.99	47.10	0.1	29,247	0.00%
2021/12/15	8	46.91	3	46.97	47.00	5	29,461	0.02%
2021/12/14	11.1	47.03	0	0.00	46.70	11.1	29,633	0.04%
2021/12/13	4	47.90	20	47.92	47.90	-16	29,623	-0.05%
2021/12/10	28.1	47.37	8	47.58	47.00	20.1	29,509	0.07%
2021/12/09	4.1	47.48	5.2	47.93	47.30	-1.1	29,827	0.00%
2021/12/08	32	48.45	24	48.31	47.60	8	30,311	0.03%
2021/12/07	4	47.49	32.8	47.70	47.95	-28.8	29,991	-0.10%
2021/12/06	4	46.33	0.3	46.38	46.20	3.7	29,525	0.01%
2021/12/03	19	46.42	9	46.46	46.20	10	29,605	0.03%
2021/12/02	5	46.05	13.1	46.17	46.30	-8.1	29,860	-0.03%
2021/12/01	10	46.35	11	46.15	46.20	-1	29,959	0.00%
2021/11/30	13.1	46.12	14	46.35	46.05	-0.9	30,063	0.00%
2021/11/29	27.8	46.18	5.3	46.35	46.20	22.5	30,010	0.07%
2021/11/26	71	47.81	39.6	47.61	47.75	31.4	30,027	0.10%
2021/11/25	30	48.09	63.1	47.75	47.65	-33.1	29,704	-0.11%
2021/11/24	92	46.79	51.6	47.07	47.05	40.4	29,565	0.14%
2021/11/23	24	45.67	41	45.69	45.65	-17	29,073	-0.06%
2021/11/22	23	44.20	9.2	44.49	44.65	13.8	29,884	0.05%
2021/11/19	11.1	44.03	111	44.21	43.70	-100	30,030	-0.33%	大賣/
2021/11/18	7	44.75	8	44.69	44.55	-1	30,294	0.00%
2021/11/17	22	45.21	43	45.11	45.05	-21	30,370	-0.07%
2021/11/16	16.3	46.00	116	45.68	45.45	-99.7	30,546	-0.33%	大賣/
2021/11/15	24.2	47.17	3.2	46.96	46.75	21	30,484	0.07%
2021/11/12	23.3	49.09	17.2	48.83	48.30	6.1	31,117	0.02%
2021/11/11	55.2	48.91	94.5	49.67	49.40	-39.3	31,100	-0.13%
2021/11/10	31.5	46.81	22	46.84	46.75	9.5	30,032	0.03%
2021/11/09	58.5	47.20	75.8	47.26	46.90	-17.3	30,377	-0.06%
2021/11/08	272.1	45.42	100.8	46.02	46.35	171.3	29,604	0.58%	大買/鉅額交易
2021/11/05	4.1	42.03	4	42.25	42.15	0.1	28,942	0.00%
2021/11/04	35.1	42.48	37	42.13	42.55	-1.9	29,010	-0.01%
2021/11/03	11	41.10	35	41.58	41.75	-24	29,328	-0.08%
2021/11/02	15.1	40.47	26	40.71	40.30	-10.9	29,348	-0.04%
2021/11/01	109	41.73	76	42.33	41.10	33	29,188	0.11%	大買/
2021/10/29	12.1	44.30	2	44.10	44.15	10.1	28,525	0.04%
2021/10/28	30	44.88	8.6	45.01	44.95	21.4	28,490	0.08%
2021/10/27	16	45.08	13	45.05	45.10	3	28,676	0.01%
2021/10/26	4	45.29	11	45.36	45.15	-7	28,861	-0.02%
2021/10/25	13	45.17	6	45.22	45.15	7	29,402	0.02%
2021/10/22	22.1	45.41	17	45.65	45.05	5.1	30,261	0.02%
2021/10/21	18.1	45.92	47	46.20	46.30	-29	30,821	-0.09%
2021/10/20	13	44.64	11	44.54	44.55	2	31,203	0.01%
2021/10/19	10	44.64	13	44.47	44.50	-3	31,961	-0.01%
2021/10/18	41	45.59	23.9	45.72	45.00	17.1	33,279	0.05%
2021/10/15	15	44.89	1	44.90	44.90	14	34,479	0.04%
2021/10/14	5	44.68	5	44.75	44.75	0	35,965	0.00%
2021/10/13	0.5	44.65	3	44.63	44.60	-2.5	38,464	-0.01%
2021/10/12	6.1	44.61	6	44.87	44.60	0.1	39,356	0.00%
2021/10/08	5	44.50	15.5	44.51	44.55	-10.5	40,508	-0.03%
2021/10/07	0	0.00	5	44.50	44.65	-5	41,538	-0.01%
2021/10/06	13	44.42	5	44.41	44.45	8	43,305	0.02%
2021/10/05	8	44.68	13	44.57	44.90	-5	45,729	-0.01%
2021/10/04	5.1	44.33	6.4	44.77	44.20	-1.3	46,599	0.00%
2021/10/01	15.1	44.98	1	45.00	45.10	14.1	47,959	0.03%
2021/09/30	2.2	45.70	4	45.71	45.85	-1.9	49,915	0.00%
2021/09/29	16.3	45.17	11	45.10	45.00	5.3	51,403	0.01%
2021/09/28	5	45.01	6	45.00	45.00	-1	53,570	0.00%
2021/09/27	13	45.75	22	45.33	45.30	-9	57,480	-0.02%
2021/09/24	10.1	45.86	3	45.85	45.70	7.1	62,167	0.01%
2021/09/23	11	45.83	4.1	46.50	45.80	6.9	69,601	0.01%
2021/09/22	13	45.66	86.1	45.45	45.75	-73.1	76,836	-0.10%
2021/09/17	16	48.27	25	47.91	47.75	-9	80,788	-0.01%
2021/09/16	6	48.56	5	49.16	48.40	1	82,968	0.00%
2021/09/15	11.6	48.40	15	48.53	48.75	-3.4	83,489	0.00%
2021/09/14	48.3	49.30	7	49.49	49.30	41.3	84,968	0.05%
2021/09/13	12	50.01	34	49.96	50.50	-22	86,300	-0.03%
2021/09/10	27	48.72	38	49.06	48.75	-11	86,105	-0.01%
2021/09/09	20.2	47.48	23.3	47.62	47.90	-3.1	86,148	0.00%
2021/09/08	23.1	48.14	8	47.27	47.05	15.1	86,592	0.02%
2021/09/07	47.5	49.43	40	49.10	48.35	7.5	86,871	0.01%
2021/09/06	3.1	49.90	4	49.79	49.20	-0.9	86,924	0.00%
2021/09/03	15.3	49.40	6	49.30	48.85	9.3	87,286	0.01%
2021/09/02	40	49.14	18	49.03	48.60	22	87,905	0.03%
2021/09/01	34	50.57	19	50.67	50.20	15	88,583	0.02%
2021/08/31	27	50.40	19	50.31	50.60	8	88,670	0.01%
2021/08/30	31.1	50.30	19	50.06	49.95	12.1	89,428	0.01%
2021/08/27	26.3	49.21	30	49.27	50.20	-3.7	90,186	0.00%
2021/08/26	58	50.34	83	50.33	49.00	-25	90,929	-0.03%
2021/08/25	35	47.93	13	48.04	48.10	22	92,275	0.02%
2021/08/24	33.1	47.79	23	47.90	48.35	10.1	93,545	0.01%
2021/08/23	14.2	47.90	50	47.22	47.70	-35.8	96,102	-0.04%
2021/08/20	20.1	46.48	25	46.58	46.00	-4.9	97,374	-0.01%
2021/08/19	16	47.60	18.2	47.02	46.55	-2.2	98,081	0.00%
2021/08/18	40.1	46.72	25.2	46.58	48.55	14.9	98,353	0.02%
2021/08/17	44.3	48.42	51	48.60	47.00	-6.7	97,910	-0.01%
2021/08/16	43.1	50.86	12	50.68	50.40	31.1	97,863	0.03%
2021/08/13	39.1	52.53	40	52.33	52.30	-0.9	98,613	0.00%
2021/08/12	20.1	52.68	33	52.62	53.50	-12.9	99,398	-0.01%
2021/08/11	52.1	51.84	42.1	52.72	50.90	9.9	100,420	0.01%
2021/08/10	8.1	51.23	59.1	51.11	50.90	-51	99,818	-0.05%
2021/08/09	24.1	51.96	45.4	52.07	51.50	-21.3	101,040	-0.02%
2021/08/06	43.5	51.44	14.5	51.20	51.00	29	102,182	0.03%
2021/08/05	14.5	51.22	45.2	51.18	50.90	-30.7	103,966	-0.03%
2021/08/04	32	52.72	24	52.71	52.20	8	105,230	0.01%
2021/08/03	26.7	53.29	6	53.40	53.50	20.7	108,385	0.02%
2021/08/02	10	53.15	42.3	53.42	54.10	-32.3	110,971	-0.03%
2021/07/30	47.5	53.31	87	53.18	52.00	-39.6	111,955	-0.04%
2021/07/29	93.1	52.26	22	52.90	53.60	71.1	113,192	0.06%
2021/07/28	70	51.95	55.5	51.87	51.30	14.5	114,079	0.01%
2021/07/27	37	52.49	23	52.25	51.60	14	115,128	0.01%
2021/07/26	34.2	53.25	26	53.06	52.80	8.2	116,132	0.01%
2021/07/23	30	54.62	38	55.08	55.20	-8	116,839	-0.01%
2021/07/22	47.6	54.46	55	55.27	53.60	-7.4	116,605	-0.01%
2021/07/21	198.3	59.18	113	58.66	56.50	85.3	116,067	0.07%	大買/大賣/
2021/07/20	84.3	58.69	90.5	58.81	58.40	-6.2	115,458	-0.01%
2021/07/19	92.1	60.63	117.1	60.60	60.00	-25.1	115,103	-0.02%	大賣/
2021/07/16	96.8	58.41	43.1	58.44	58.30	53.7	115,684	0.05%
2021/07/15	40.1	56.49	67.1	56.98	58.50	-26.9	116,177	-0.02%
2021/07/14	44.7	54.68	77.3	54.82	54.40	-32.6	116,278	-0.03%
2021/07/13	110.4	57.72	50.1	58.03	56.30	60.4	116,504	0.05%	大買/
2021/07/12	106.2	59.56	85.1	60.11	59.60	21.1	116,141	0.02%	大買/
2021/07/09	49.1	57.48	41	57.66	56.90	8.1	114,318	0.01%
2021/07/08	65.2	57.33	73.1	57.95	58.00	-7.9	115,233	-0.01%
2021/07/07	130.2	58.51	128.9	57.89	57.10	1.2	114,284	0.00%	大買/大賣/
2021/07/06	65.1	59.97	80.4	60.03	59.50	-15.4	113,346	-0.01%
2021/07/05	120.6	61.56	116.6	61.26	60.50	4	112,774	0.00%	大買/大賣/
2021/07/02	127.8	61.15	88.5	61.52	59.90	39.3	112,517	0.03%	大買/
2021/07/01	237.2	60.52	245.6	60.03	60.30	-8.4	110,796	-0.01%	大買/大賣/
2021/06/30	445.9	61.07	286.6	61.30	59.50	159.3	106,551	0.15%	大買/大賣/鉅額交易
2021/06/29	285.8	56.07	327	56.44	57.90	-41.2	99,335	-0.04%	大買/大賣/
2021/06/28	118.2	51.16	204.4	51.21	52.70	-86.2	92,252	-0.09%	大買/大賣/
2021/06/25	75.4	48.62	75	48.66	47.95	0.4	88,275	0.00%
2021/06/24	37	46.95	47	47.23	46.50	-10	86,098	-0.01%
2021/06/23	83	47.48	60	47.05	45.80	23	85,332	0.03%
2021/06/22	88	46.98	124.6	46.99	48.00	-36.6	83,604	-0.04%	大賣/
2021/06/21	21.1	44.46	36.1	44.41	43.80	-15	81,795	-0.02%
2021/06/18	17.1	45.65	12	45.51	45.50	5.1	81,400	0.01%
2021/06/17	46	46.24	20	46.55	45.95	26	80,959	0.03%
2021/06/16	41	46.77	31	46.03	45.75	10	80,404	0.01%
2021/06/15	16	46.71	25	46.57	47.05	-9	79,901	-0.01%
2021/06/11	31.2	46.23	31	46.73	45.95	0.1	79,516	0.00%
2021/06/10	45.4	45.45	38	45.41	46.55	7.4	79,163	0.01%
2021/06/09	58.3	46.32	87	46.61	45.75	-28.7	78,380	-0.04%
2021/06/08	26	48.22	14	48.17	47.80	12	77,628	0.02%
2021/06/07	62.2	47.47	60	47.35	47.60	2.2	77,228	0.00%
2021/06/04	54	49.27	44	49.38	48.60	10	76,205	0.01%
2021/06/03	101	49.10	78.1	49.32	48.80	23	75,253	0.03%	大買/
2021/06/02	138.2	49.12	127	49.31	49.05	11.1	74,534	0.01%	大買/大賣/
2021/06/01	73	46.94	121	46.81	47.90	-48	72,757	-0.07%	大賣/
2021/05/31	255.5	47.87	88.1	47.19	46.00	167.4	72,920	0.23%	大買/鉅額交易
2021/05/28	12.3	44.48	57.6	44.49	44.95	-45.3	70,381	-0.06%
2021/05/27	86	41.46	87	41.50	40.90	-1	69,091	0.00%
2021/05/26	25	39.95	68	40.28	40.70	-43	68,443	-0.06%
2021/05/25	34	39.62	9	39.89	39.75	25	67,979	0.04%
2021/05/24	51.3	40.27	57	39.88	40.20	-5.7	67,863	-0.01%
2021/05/21	107	39.94	125.1	39.74	40.30	-18	67,958	-0.03%	大買/大賣/
2021/05/20	63	39.57	57	39.96	39.50	6	66,983	0.01%
2021/05/19	58.1	40.67	75.1	41.02	41.50	-17	65,721	-0.03%
2021/05/18	16	37.22	36.1	37.61	37.75	-20.1	64,142	-0.03%
2021/05/17	17.2	34.32	66.3	35.35	34.35	-49.2	63,937	-0.08%
2021/05/14	125.7	38.95	115	37.60	37.40	10.7	62,629	0.02%	大買/大賣/
2021/05/13	102.2	39.90	19	39.55	39.35	83.2	60,892	0.14%	大買/
2021/05/12	73.4	44.56	85.3	44.00	43.70	-12	58,931	-0.02%
2021/05/11	188.7	51.47	192.1	50.70	48.55	-3.4	57,459	-0.01%	大買/大賣/
2021/05/10	145.1	51.92	215.3	51.59	53.00	-70.2	54,145	-0.13%	大買/大賣/
2021/05/07	68	48.36	69.2	48.70	49.40	-1.2	51,262	0.00%
2021/05/06	184	48.67	169.3	48.47	49.45	14.7	49,859	0.03%	大買/大賣/
2021/05/05	130	46.37	168.4	46.17	45.95	-38.4	48,126	-0.08%	大買/大賣/
2021/05/04	150.7	46.28	172	45.41	43.70	-21.3	46,697	-0.05%	大買/大賣/
2021/05/03	80	49.40	70.1	49.52	48.45	9.9	45,015	0.02%
2021/04/29	146	47.98	128	48.20	48.00	18	43,382	0.04%	大買/大賣/
2021/04/28	89.6	46.84	151	46.87	46.45	-61.4	41,922	-0.15%	大賣/
2021/04/27	105	48.54	33	48.71	47.85	72	41,642	0.17%	大買/
2021/04/26	43.1	47.68	42.6	47.68	48.70	0.4	40,781	0.00%
2021/04/23	146.6	46.50	82	46.44	45.70	64.5	39,893	0.16%	大買/
2021/04/22	208.3	50.19	138.4	50.15	48.30	70	38,942	0.18%	大買/大賣/
2021/04/21	74.3	45.76	105.8	46.20	48.00	-31.4	35,741	-0.09%	大賣/
2021/04/20	157	45.50	92	45.14	46.50	65	34,540	0.19%	大買/
2021/04/19	111	44.84	104.6	45.22	46.05	6.4	33,267	0.02%	大買/大賣/
2021/04/16	110.6	41.79	92.5	41.67	41.90	18.1	31,918	0.06%	大買/
2021/04/15	63	40.68	20	40.56	40.15	43	30,497	0.14%
2021/04/14	84	40.03	77.3	40.25	39.95	6.8	30,141	0.02%
2021/04/13	79.5	40.07	54	39.89	39.55	25.5	28,521	0.09%
2021/04/12	69	40.69	133	40.61	40.80	-64	28,017	-0.23%	大賣/
2021/04/09	96.3	38.90	50.6	39.44	38.50	45.7	26,927	0.17%
2021/04/08	174.5	39.64	126.1	39.85	39.35	48.4	26,031	0.19%	大買/大賣/
2021/04/07	110	36.71	180.9	36.57	37.85	-70.9	24,214	-0.29%	大買/大賣/
2021/04/06	42	34.45	30.2	34.03	34.45	11.8	22,297	0.05%
2021/04/01	174	31.40	151	31.39	31.35	23	22,073	0.10%	大買/大賣/
2021/03/31	32	31.54	16	31.43	31.35	16	22,107	0.07%
2021/03/30	14	30.60	26.5	30.92	31.10	-12.5	21,953	-0.06%
2021/03/29	0	0.00	34	30.59	30.50	-34	22,022	-0.15%
2021/03/26	15	30.03	12	29.88	29.80	3	23,036	0.01%
2021/03/25	13	29.60	2	29.68	29.65	11	23,726	0.05%
2021/03/24	5	29.27	2	29.55	29.40	3	24,143	0.01%
2021/03/23	13	29.94	9.3	29.84	29.90	3.7	24,409	0.02%
2021/03/22	6	29.38	10	29.52	29.70	-4	24,926	-0.02%
2021/03/19	7	29.34	8	29.46	29.35	-1	25,487	0.00%
2021/03/18	8	29.74	6	29.76	29.75	2	25,978	0.01%
2021/03/17	3	29.43	13	29.69	29.70	-10	26,973	-0.04%
2021/03/16	28	29.59	6	29.50	29.55	22	28,297	0.08%
2021/03/15	12	30.28	4	30.40	30.35	8	28,818	0.03%
2021/03/12	23.1	30.33	8	30.53	30.60	15.1	29,225	0.05%
2021/03/11	2	30.95	9	30.86	30.60	-7	30,507	-0.02%
2021/03/10	8	30.29	3	30.55	30.40	5	31,505	0.02%
2021/03/09	22	30.43	22	30.58	30.35	0	32,527	0.00%
2021/03/08	24.1	29.78	16	29.73	29.55	8.1	32,658	0.02%
2021/03/05	68.1	30.80	17	31.35	30.20	51.1	32,969	0.15%
2021/03/04	51	33.00	77	33.09	32.80	-26	33,058	-0.08%
2021/03/03	11	31.51	70	31.13	31.60	-59	32,025	-0.18%
2021/03/02	41	30.80	17	31.56	30.45	24	33,205	0.07%
2021/02/26	28	31.46	58	31.40	31.20	-30	33,433	-0.09%
2021/02/25	38	30.95	58	31.08	30.90	-20	33,046	-0.06%
2021/02/24	49.6	30.71	11	30.39	30.35	38.6	33,029	0.12%
2021/02/23	57.5	30.70	89	30.90	30.85	-31.5	32,714	-0.10%
2021/02/22	22	29.08	17.2	29.12	29.45	4.8	32,028	0.02%
2021/02/19	11.1	27.99	8	27.73	28.20	3.1	31,837	0.01%
2021/02/18	16.1	27.71	14	27.82	27.85	2.1	31,859	0.01%
2021/02/17	10.1	27.05	39	27.08	27.65	-28.9	31,818	-0.09%
2021/02/05	21	25.40	13	25.75	25.50	8	31,545	0.03%
2021/02/04	5	25.60	0	0.00	25.90	5	31,699	0.02%
2021/02/03	5.1	26.01	4	25.75	25.70	1.1	31,928	0.00%
2021/02/02	16	26.04	14	26.08	26.45	2	32,400	0.01%
2021/02/01	10.1	26.00	9	25.38	26.20	1.1	32,775	0.00%
2021/01/29	6	25.37	5	25.35	25.10	1	33,013	0.00%
2021/01/28	3	25.22	2	25.25	25.40	1	33,332	0.00%
2021/01/27	10.1	26.10	4	26.00	25.80	6.1	33,894	0.02%
2021/01/26	6	26.50	8	26.78	26.80	-2	35,106	-0.01%
2021/01/25	20	26.94	4	27.00	27.15	16	35,725	0.04%
2021/01/22	16	25.61	8	25.70	25.90	8	36,213	0.02%
2021/01/21	4	26.26	0	0.00	25.90	4	36,365	0.01%
2021/01/20	27	25.99	55	25.73	25.85	-28	37,058	-0.08%
2021/01/19	8	27.23	1.3	27.52	27.10	6.7	36,744	0.02%
2021/01/18	7	27.29	1	27.45	27.45	6	36,641	0.02%
2021/01/15	7.1	28.22	17	28.05	27.95	-9.9	36,487	-0.03%
2021/01/14	31.1	28.97	4	28.78	28.65	27.1	36,265	0.07%
2021/01/13	22.2	28.71	13	28.83	28.65	9.2	36,306	0.03%
2021/01/12	4.1	29.83	0	0.00	29.65	4.1	35,776	0.01%
2021/01/11	11.1	30.54	1	30.90	30.85	10.1	35,532	0.03%
2021/01/08	41	30.59	3	30.43	30.85	38	35,398	0.11%
2021/01/07	5.1	30.47	15	30.83	30.80	-9.9	35,250	-0.03%
2021/01/06	29	30.25	37	30.57	29.90	-8	34,962	-0.02%
2021/01/05	5	31.31	14	31.25	30.90	-9	35,339	-0.03%
2021/01/04	8	30.87	3	31.10	31.00	5	35,400	0.01%
2020/12/31	11	30.82	4.3	31.00	31.30	6.7	35,206	0.02%
2020/12/30	10	31.50	1	31.25	30.95	9	34,896	0.03%
2020/12/29	0.5	30.80	82.1	30.77	31.00	-81.6	34,474	-0.24%
2020/12/28	29	30.25	119	30.59	30.25	-90	34,001	-0.26%	大賣/
2020/12/25	56	30.87	10	30.71	30.65	46	33,585	0.14%
2020/12/24	1	31.10	6	31.23	31.10	-5	33,198	-0.02%
2020/12/23	5	31.17	26	31.27	31.25	-21	32,986	-0.06%
2020/12/22	138	31.40	78	31.59	30.85	60	32,667	0.18%	大買/
2020/12/21	55	32.44	118	32.33	32.40	-63	31,440	-0.20%	大賣/
2020/12/18	14	31.83	19	32.18	31.85	-5	30,695	-0.02%
2020/12/17	29	31.69	12	31.97	32.00	17	30,285	0.06%
2020/12/16	33	31.71	30	31.70	32.00	3	29,947	0.01%
2020/12/15	56	31.01	8	31.23	30.95	48	29,343	0.16%
2020/12/14	84	31.05	13	31.05	30.90	71	28,754	0.25%
2020/12/11	52	31.73	52.1	32.33	31.35	-0.1	28,210	0.00%
2020/12/10	66	32.86	50	33.10	32.10	16	27,234	0.06%
2020/12/09	20.2	31.93	102.3	31.30	32.00	-82.1	25,915	-0.32%	大賣/
2020/12/08	30	31.02	13	31.06	31.10	17	25,320	0.07%
2020/12/07	45	31.66	50	32.07	31.00	-5	24,861	-0.02%
2020/12/04	23	30.15	31	30.43	30.60	-8	23,494	-0.03%
2020/12/03	21	29.28	24.1	29.10	29.20	-3.1	22,316	-0.01%
2020/12/02	14	27.92	24.1	28.39	27.80	-10.1	21,321	-0.05%
2020/12/01	75	28.41	139.5	27.84	27.95	-64.5	20,950	-0.31%	大賣/
2020/11/30	119	28.02	131.3	27.88	28.10	-12.3	20,195	-0.06%	大買/大賣/
2020/11/27	54	26.54	66	26.65	26.85	-12	19,182	-0.06%
2020/11/26	82	26.23	126	26.38	26.35	-44	18,505	-0.24%	大賣/
2020/11/25	10	24.18	76	24.36	24.85	-66	16,813	-0.39%
2020/11/24	56	23.79	4	23.99	23.75	52	16,303	0.32%
2020/11/23	4.2	23.80	51	23.83	24.30	-46.8	16,140	-0.29%
2020/11/20	4	23.79	5	23.75	23.75	-1	15,843	-0.01%
2020/11/19	31	24.07	0	0.00	24.05	31	15,636	0.20%
2020/11/18	14	24.62	4	24.68	24.60	10	15,415	0.06%
2020/11/17	17	24.57	16	24.53	24.65	1	15,220	0.01%
2020/11/16	8	24.22	7	24.02	24.15	1	15,186	0.01%
2020/11/13	10	24.25	0	0.00	24.15	10	15,049	0.07%
2020/11/12	7	24.24	5	24.44	24.75	2	14,918	0.01%
2020/11/11	49	24.92	7	24.98	24.65	42	14,680	0.29%
2020/11/10	53	25.13	13	25.13	24.90	40	14,494	0.28%
2020/11/09	89.6	24.36	89	24.70	24.85	0.6	13,952	0.00%
2020/11/06	4.9	24.42	5	24.38	24.10	-0.1	13,465	0.00%
2020/11/05	9.6	24.04	15	24.18	23.85	-5.4	13,083	-0.04%
2020/11/04	110.6	24.15	55	23.96	24.50	55.6	12,721	0.44%	大買/
2020/11/03	37	23.75	38.5	23.97	24.10	-1.5	12,087	-0.01%
2020/11/02	70	22.86	38.5	22.66	23.15	31.5	10,669	0.30%
2020/10/30	24	22.22	28	22.18	21.90	-4	9,912	-0.04%
2020/10/29	13	22.78	10	23.08	22.65	3	9,077	0.03%
2020/10/28	8	22.96	21.6	22.63	22.90	-13.6	8,635	-0.16%
2020/10/27	1	21.55	19	21.48	21.50	-18	7,762	-0.23%
2020/10/26	10	21.13	1	21.25	21.05	9	7,681	0.12%
2020/10/23	1	21.05	7	21.11	21.00	-6	7,646	-0.08%
2020/10/22	25	20.73	0	0.00	20.65	25	7,590	0.33%
2020/10/21	4	21.38	7	21.34	21.30	-3	7,424	-0.04%
2020/10/20	4.7	20.52	2	20.35	20.35	2.7	7,186	0.04%
2020/10/19	2	20.85	0	0.00	20.80	2	7,118	0.03%
2020/10/16	5.4	21.17	2	21.30	21.15	3.4	7,049	0.05%
2020/10/15	23	21.61	1	21.80	21.60	22	6,976	0.32%
2020/10/14	3	22.03	1	22.05	22.00	2	6,894	0.03%
2020/10/13	13	22.30	24	22.38	22.30	-11	6,791	-0.16%
2020/10/12	8	21.75	13	21.37	22.00	-5	6,033	-0.08%
2020/10/08	5	19.73	6	20.01	20.00	-1	5,673	-0.02%
2020/10/07	2	19.63	0	0.00	19.75	2	5,705	0.04%
2020/10/06	2	20.00	4	20.01	19.90	-2	5,832	-0.03%
2020/10/05	1	19.50	10	19.50	19.55	-9	5,856	-0.15%
2020/09/30	0.7	19.75	0	0.00	19.65	0.7	5,996	0.01%
2020/09/29	2	19.15	2	19.65	19.50	0	6,006	0.00%
2020/09/28	2	19.05	0	0.00	19.05	2	5,984	0.03%
2020/09/25	2	19.03	0	0.00	18.95	2	6,021	0.03%
2020/09/24	7	19.47	0	0.00	19.10	7	6,006	0.12%
2020/09/23	8	20.01	0	0.00	20.00	8	5,953	0.13%
2020/09/22	1	20.20	0	0.00	20.20	1	5,992	0.02%
2020/09/18	11	20.85	0	0.00	21.00	11	6,485	0.17%
2020/09/17	0	0.00	2	21.00	20.75	-2	6,786	-0.03%
2020/09/16	8	20.44	0	20.75	20.60	8	7,068	0.11%
2020/09/15	5	20.50	0	0.00	20.50	5	7,356	0.07%
2020/09/14	14	20.83	2	20.65	20.70	12	7,588	0.16%
2020/09/11	28	21.69	0	0.00	21.40	28	7,495	0.37%
2020/09/10	1	22.70	0	0.00	22.90	1	7,258	0.01%
2020/09/09	0	0.00	7	22.77	22.85	-7	7,234	-0.10%
2020/09/08	5	22.33	0	0.00	22.15	5	7,240	0.07%
2020/09/07	1	22.40	2	22.40	22.45	-1	7,304	-0.01%
2020/09/04	1	21.70	12	21.54	21.65	-11	7,277	-0.15%
2020/09/03	0	0.00	7	22.23	22.10	-7	7,259	-0.10%
2020/09/02	3.5	22.21	14.1	22.38	22.40	-10.6	7,250	-0.15%
2020/09/01	0	0.00	0.2	21.75	21.70	-0.2	7,186	0.00%
2020/08/31	0	0.00	3	21.60	21.25	-3	7,149	-0.04%
2020/08/28	0	0.00	1	21.50	21.25	-1	7,154	-0.01%
2020/08/27	4	21.05	0	0.00	21.00	4	7,174	0.06%
2020/08/25	0	0.00	6	21.53	21.60	-6	7,170	-0.08%
2020/08/24	8	21.44	5	21.45	21.45	3	7,229	0.04%
2020/08/21	0	0.00	5	21.26	21.35	-5	7,316	-0.07%
2020/08/20	4	20.03	4	20.54	20.55	0	7,288	0.00%
2020/08/19	10	20.86	13.1	20.80	20.85	-3.2	7,141	-0.04%
2020/08/18	13	21.50	2	21.40	21.40	11	7,074	0.16%
2020/08/17	3	21.25	0	0.00	21.35	3	7,102	0.04%
2020/08/14	7	21.63	0.9	21.70	21.60	6.1	7,079	0.09%
2020/08/13	17	21.87	0	0.00	21.80	17	7,062	0.24%
2020/08/12	6	22.15	4	22.10	22.10	2	7,016	0.03%
2020/08/11	4	22.48	4	23.00	22.20	0	6,987	0.00%
2020/08/10	6	22.45	1	22.50	22.50	5	6,916	0.07%
2020/08/07	9	22.47	0	0.00	22.25	9	6,928	0.13%
2020/08/06	4	22.50	0	0.00	22.70	4	6,895	0.06%
2020/08/03	5	22.98	0	0.00	22.65	5	6,994	0.07%
2020/07/31	3	23.28	0	0.00	23.25	3	6,990	0.04%
2020/07/30	0	0.00	10	23.45	23.65	-10	7,009	-0.14%
2020/07/29	1	22.40	1	22.60	22.50	0	7,039	0.00%
2020/07/28	8	21.93	7	22.25	22.00	1	7,185	0.01%
2020/07/27	13	23.00	0.3	22.95	22.65	12.7	7,211	0.18%
2020/07/24	8	23.94	0	0.00	23.80	8	7,190	0.11%
2020/07/23	4	24.30	0	0.00	24.25	4	7,201	0.06%
2020/07/21	0	0.00	4	24.53	24.60	-4	7,340	-0.05%
2020/07/20	9	24.17	1	24.25	24.55	8	7,341	0.11%
2020/07/17	5	24.86	0	0.00	24.60	5	7,342	0.07%
2020/07/16	2	24.98	0	0.00	25.05	2	7,371	0.03%
2020/07/15	6	24.80	0	0.00	25.05	6	7,408	0.08%
2020/07/14	2	25.80	9	25.88	25.80	-7	7,402	-0.09%
2020/07/13	7	26.16	9	26.15	26.00	-2	7,330	-0.03%
2020/07/10	7	27.01	4	26.93	26.70	3	7,282	0.04%
2020/07/09	11	27.55	7	27.41	27.30	4	7,226	0.06%
2020/07/08	0	0.00	3	26.82	26.80	-3	7,106	-0.04%
2020/07/07	4	26.84	11	26.81	26.80	-7	7,175	-0.10%
2020/07/06	0	0.00	16	26.74	26.90	-16	7,267	-0.22%
2020/07/03	4	26.61	1	26.70	26.85	3	7,334	0.04%
2020/07/02	12	27.20	0	0.00	26.95	12	7,345	0.16%
2020/07/01	2	27.05	4	27.10	27.10	-2	7,375	-0.03%
2020/06/30	11	27.01	7	26.63	27.10	4	7,451	0.05%
2020/06/29	9	25.79	5	26.29	26.35	4	7,246	0.06%
2020/06/24	9	25.91	6	25.84	26.05	3	6,930	0.04%
2020/06/23	11	25.29	0	0.00	25.40	11	6,650	0.17%
2020/06/22	18	25.83	0	0.00	25.25	18	6,309	0.29%
2020/06/19	20	26.50	0	0.00	26.00	20	6,023	0.33%
2020/06/18	3	26.98	0	0.00	26.95	3	5,733	0.05%
2020/06/17	6	27.20	0	0.00	27.20	6	5,692	0.11%
2020/06/15	3	27.90	1	28.25	27.15	2	5,907	0.03%
2020/06/12	3.3	27.58	0	0.00	27.90	3.3	5,817	0.06%
2020/06/11	2.5	27.47	8	27.89	27.55	-5.5	5,802	-0.09%
2020/06/10	6	27.61	1	27.65	27.65	5	5,761	0.09%
2020/06/09	0	27.65	39	27.83	27.80	-39	5,891	-0.66%
2020/06/08	21	27.40	1	27.40	27.40	20	5,930	0.34%
2020/06/04	6	27.73	0	0.00	27.80	6	6,053	0.10%
2020/06/03	0	0.00	2	27.45	27.40	-2	6,053	-0.03%
2020/06/01	3	26.72	0	0.00	26.70	3	6,069	0.05%
2020/05/29	6	26.95	0	0.00	26.85	6	6,065	0.10%
2020/05/27	1	27.25	1	27.10	27.10	0	6,063	0.00%
2020/05/26	0	0.00	9	27.32	27.30	-9	6,171	-0.15%
2020/05/25	1	26.60	1	26.90	27.00	0	6,216	0.00%
2020/05/22	4	27.18	6	27.22	27.00	-2	6,212	-0.03%
2020/05/21	1	26.65	1	26.85	26.95	0	6,149	0.00%
2020/05/20	2	26.05	11	26.55	26.85	-9	6,132	-0.15%
2020/05/19	4	25.75	0	0.00	25.80	4	6,072	0.07%
2020/05/15	1	25.70	0	0.00	25.55	1	6,073	0.02%
2020/05/14	6	26.22	0	0.00	25.80	6	6,044	0.10%
2020/05/13	7	26.65	4	26.76	26.80	3	5,999	0.05%
2020/05/12	4	26.98	6	26.80	26.80	-2	6,009	-0.03%
2020/05/11	0	0.00	3	27.35	27.50	-3	5,945	-0.05%
2020/05/08	5	27.09	8	27.18	26.95	-3	5,899	-0.05%
2020/05/07	0	0.00	2	27.40	27.35	-2	5,826	-0.03%
2020/05/06	6	27.22	4	27.28	27.05	2	5,794	0.03%
2020/05/05	13	27.55	1	27.65	27.40	12	5,752	0.21%
2020/05/04	12	27.30	3	26.90	27.50	9	5,677	0.16%
2020/04/30	1	26.65	0	0.00	26.65	1	5,504	0.02%
2020/04/29	1	26.30	0	0.00	26.30	1	5,449	0.02%
2020/04/28	1.2	26.26	0	0.00	26.30	1.2	5,407	0.02%
2020/04/27	2	25.93	7	26.31	26.40	-5	5,454	-0.09%
2020/04/22	1	25.25	0	0.00	25.50	1	5,315	0.02%
2020/04/20	0.1	26.10	0	0.00	26.25	0.1	5,288	0.00%
2020/04/17	0	0.00	8	25.75	25.50	-8	5,337	-0.15%
2020/04/15	4	25.90	31	25.91	26.15	-27	5,295	-0.51%
2020/04/14	4	25.60	0	0.00	25.55	4	5,247	0.08%
2020/04/13	2	25.18	7	25.10	25.25	-5	5,238	-0.10%
2020/04/10	0	0.00	1	25.40	25.40	-1	5,271	-0.02%
2020/04/09	1	25.05	2	25.40	25.40	-1	5,270	-0.02%
2020/04/08	20	24.48	1	24.65	24.80	19	5,172	0.37%
2020/04/07	5	24.15	0	0.00	24.10	5	5,091	0.10%
2020/04/06	1	23.90	1	24.25	24.30	0	5,104	0.00%
2020/04/01	28	25.66	4	24.94	25.00	24	5,046	0.48%
2020/03/30	1	26.50	0	0.00	26.70	1	5,058	0.02%
2020/03/27	4	27.02	5	27.05	26.70	-1	5,279	-0.02%
2020/03/26	0	0.00	2	27.00	27.10	-2	5,517	-0.04%
2020/03/25	2	27.30	0	0.00	27.20	2	5,748	0.03%
2020/03/24	0	0.00	25	27.38	26.70	-25	5,833	-0.43%
2020/03/23	0	0.00	13	24.98	25.30	-13	5,947	-0.22%
2020/03/20	4	25.18	0	0.00	25.65	4	6,001	0.07%
2020/03/19	1	26.00	7	24.29	24.20	-6	5,993	-0.10%
2020/03/18	22	27.05	42	27.40	26.85	-20	6,004	-0.33%
2020/03/17	15	27.20	24	27.07	27.45	-9	5,971	-0.15%
2020/03/16	0	0.00	116	28.25	28.05	-116	5,917	-1.96%	大賣/鉅額交易
2020/03/13	52	27.36	54	28.49	28.40	-2	5,943	-0.03%
2020/03/12	2	29.85	81	29.77	30.00	-79	5,803	-1.36%
2020/03/11	22	30.35	23	30.78	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	20	29.70	30.05	-20	5,682	-0.35%
2020/03/09	2	29.65	5	29.74	29.90	-3	5,685	-0.05%
2020/03/06	32	29.97	24	30.17	30.00	8	5,825	0.14%
2020/03/05	4	30.66	1	30.75	30.75	3	5,798	0.05%
2020/03/04	1	30.70	2	30.95	31.00	-1	5,778	-0.02%
2020/03/03	1	31.00	1	31.55	31.00	0	5,757	0.00%
2020/03/02	0	0.00	8	31.21	31.40	-8	5,709	-0.14%
2020/02/27	2	31.20	4	31.36	30.90	-2	5,635	-0.04%
2020/02/26	2	31.75	3	31.55	31.65	-1	5,528	-0.02%
2020/02/21	0.5	31.25	5	31.39	31.40	-4.5	5,495	-0.08%
2020/02/20	1	30.90	1	30.95	30.95	0	5,467	0.00%
2020/02/18	2.4	31.15	5	31.08	30.90	-2.6	5,541	-0.05%
2020/02/17	0	0.00	3	30.60	30.60	-3	5,648	-0.05%
2020/02/14	3	30.55	1	30.40	30.45	2	5,730	0.03%
2020/02/12	0.1	29.85	0	0.00	29.85	0.1	5,695	0.00%
2020/02/11	0	0.00	1	29.80	29.60	-1	5,690	-0.02%
2020/02/10	0	0.00	3.5	28.98	29.15	-3.5	5,679	-0.06%
2020/02/06	1	29.55	3	29.57	29.55	-2	5,693	-0.04%
2020/02/05	3	29.18	0	0.00	29.10	3	5,720	0.05%
2020/02/04	0	0.00	9	29.41	29.40	-9	5,706	-0.16%
2020/02/03	2	29.53	17	29.01	29.35	-15	5,708	-0.26%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/30	3	29.85	14	29.52	29.80	-11	5,888	-0.19%
2020/01/20	3	31.15	0	0.00	31.10	3	5,774	0.05%
2020/01/17	2	31.35	0	0.00	31.45	2	5,772	0.03%
2020/01/16	1	31.60	0	0.00	31.55	1	5,771	0.02%
2020/01/15	0	0.00	1	31.90	31.65	-1	5,814	-0.02%
2020/01/14	0	0.00	1	31.70	31.95	-1	5,804	-0.02%
2020/01/13	8	32.05	15	31.91	31.95	-7	5,823	-0.12%
2020/01/10	2	31.20	2	31.20	31.25	0	5,934	0.00%
2020/01/09	5	30.66	6	30.67	30.60	-1	5,892	-0.02%
2020/01/08	2	30.75	0	0.00	30.50	2	5,899	0.03%
2020/01/07	9	31.29	2	31.40	31.25	7	5,859	0.12%
2020/01/06	2	31.35	2	31.25	31.20	0	5,879	0.00%
2020/01/03	11	31.64	22	31.55	31.40	-11	5,842	-0.19%
2020/01/02	1	32.15	1.6	32.16	32.10	-0.6	5,790	-0.01%
2019/12/31	2	32.20	0	0.00	32.05	2	5,811	0.03%
2019/12/30	11	32.30	5	32.30	32.30	6	5,817	0.10%
2019/12/27	3	31.77	3	31.93	31.85	0	5,766	0.00%
2019/12/26	13	31.95	0	0.00	31.80	13	5,815	0.22%
2019/12/25	4	32.35	8	32.49	32.30	-4	5,873	-0.07%
2019/12/24	6	32.09	3	32.50	32.60	3	5,872	0.05%
2019/12/23	6.1	32.38	13	32.55	32.55	-6.9	5,758	-0.12%
2019/12/20	2	31.80	11	31.70	31.75	-9	5,649	-0.16%
2019/12/19	3	31.60	1	31.60	31.55	2	5,448	0.04%
2019/12/18	12	31.42	10	31.41	31.40	2	5,345	0.04%
2019/12/17	2	30.68	1	30.75	30.70	1	5,184	0.02%
2019/12/16	2	30.65	2	30.90	30.85	0	5,103	0.00%
2019/12/13	2	30.33	10	30.23	30.45	-8	4,980	-0.16%
2019/12/12	3	29.40	2	29.53	29.55	1	4,829	0.02%
2019/12/11	7	28.96	14	29.25	29.25	-7	4,899	-0.14%
2019/12/10	3	29.48	5	29.71	29.30	-2	4,850	-0.04%
2019/12/09	2	30.80	0	0.00	30.75	2	4,738	0.04%
2019/12/06	2	30.70	9	30.52	30.70	-7	4,670	-0.15%
2019/12/05	1	29.85	1	29.55	29.80	0	4,555	0.00%
2019/12/04	15.8	29.51	11	29.62	29.75	4.8	4,502	0.11%
2019/12/03	6	28.58	28	29.14	29.90	-22	4,430	-0.50%
2019/12/02	19	28.27	13	28.47	28.35	6	4,264	0.14%
2019/11/29	7	29.16	0	0.00	29.10	7	4,235	0.17%
2019/11/26	3	29.77	0	0.00	29.60	3	4,207	0.07%
2019/11/25	20	29.78	0	0.00	29.60	20	4,188	0.48%
2019/11/22	6	29.70	0	0.00	29.70	6	4,231	0.14%
2019/11/20	2	30.40	1	30.65	30.40	1	4,381	0.02%
2019/11/19	0	0.00	11	29.89	30.25	-11	4,450	-0.25%
2019/11/18	0	0.00	0.1	29.75	29.75	-0.1	4,483	0.00%
2019/11/15	7	29.08	14	29.29	29.50	-7	4,528	-0.15%
2019/11/14	37	29.78	2	29.15	29.50	35	4,530	0.77%
2019/11/13	32	31.35	2	32.30	30.85	30	4,419	0.68%
2019/11/12	7	32.49	0	0.00	32.40	7	4,372	0.16%
2019/11/11	0	0.00	4	32.90	32.70	-4	4,496	-0.09%
2019/11/07	4	32.60	0	0.00	32.75	4	4,657	0.09%
2019/11/05	8	32.86	15	33.10	32.90	-7	4,697	-0.15%
2019/11/04	17	32.61	0	0.00	32.55	17	4,700	0.36%
2019/11/01	0	0.00	1	32.95	33.00	-1	4,678	-0.02%
2019/10/31	1	32.75	1	32.90	32.90	0	4,690	0.00%
2019/10/30	11	32.58	0	0.00	32.50	11	4,689	0.24%
2019/10/29	19.1	33.13	4	33.51	33.25	15.1	4,613	0.33%
2019/10/28	3	33.50	0	0.00	33.60	3	4,485	0.07%
2019/10/25	4	33.79	0	0.00	33.50	4	4,542	0.09%
2019/10/24	2	33.65	0	0.00	33.85	2	4,536	0.04%
2019/10/23	4	33.85	2	33.75	33.90	2	4,556	0.04%
2019/10/22	1	33.30	0	0.00	33.30	1	4,585	0.02%
2019/10/18	2	32.90	0	0.00	33.15	2	4,716	0.04%
2019/10/16	0	0.00	1	34.00	33.85	-1	4,544	-0.02%
2019/10/15	0.2	33.90	1	33.95	33.85	-0.9	4,557	-0.02%
2019/10/14	1	33.90	2	33.85	34.00	-1	4,540	-0.02%
2019/10/08	3.2	33.67	4	33.66	33.80	-0.9	4,454	-0.02%
2019/10/07	4	33.06	5	33.24	33.30	-1	4,426	-0.02%
2019/10/04	4	32.50	3	32.40	32.50	1	4,375	0.02%
2019/10/03	6.3	32.92	1	33.00	32.95	5.3	4,342	0.12%
2019/10/02	4	33.45	0	0.00	33.20	4	4,308	0.09%
2019/10/01	14	33.61	0	0.00	33.10	14	4,232	0.33%
2019/09/27	7	34.84	1	35.05	34.75	6	4,071	0.15%
2019/09/26	19	35.25	19	35.89	35.25	0	3,985	0.00%
2019/09/25	37	36.59	1	37.10	36.00	36	3,866	0.93%
2019/09/24	2	38.13	2	38.35	38.05	0	3,689	0.00%
2019/09/23	1	38.40	0	0.00	38.35	1	3,681	0.03%
2019/09/20	0	0.00	1	39.00	39.00	-1	3,704	-0.03%
2019/09/19	4	39.05	0	0.00	39.05	4	3,685	0.11%
2019/09/17	6	40.07	0	0.00	39.50	6	3,932	0.15%
2019/09/16	3.2	40.00	9	39.94	39.95	-5.8	4,111	-0.14%
2019/09/12	1	38.90	0	0.00	38.80	1	4,061	0.02%
2019/09/11	0	0.00	1	38.90	38.75	-1	4,189	-0.02%
2019/09/06	1	38.90	0	0.00	38.80	1	4,413	0.02%
2019/09/05	1	38.75	0	0.00	38.75	1	4,448	0.02%
2019/09/04	2	39.33	0	0.00	39.25	2	4,457	0.04%
2019/09/03	0.2	39.45	10	39.43	39.40	-9.8	4,526	-0.22%
2019/09/02	0.1	38.80	4	38.81	38.75	-3.9	4,470	-0.09%
2019/08/29	1	38.15	0	0.00	38.15	1	4,418	0.02%
2019/08/27	7	38.12	0	0.00	38.10	7	4,431	0.16%
2019/08/26	3.3	38.35	0	0.00	38.80	3.3	4,379	0.08%
2019/08/23	12	38.37	0	0.00	38.15	12	4,287	0.28%
2019/08/22	16	39.50	2	39.23	39.20	14	4,191	0.33%
2019/08/21	3	40.52	0	0.00	40.50	3	4,089	0.07%
2019/08/20	18	40.74	4	40.58	40.50	14	4,042	0.35%
2019/08/19	19	41.21	17	41.27	41.40	2	4,031	0.05%
2019/08/16	1	42.00	0	0.00	42.10	1	4,141	0.02%
2019/08/15	1	42.05	0	0.00	42.05	1	4,154	0.02%
2019/08/14	1	43.00	0	0.00	42.50	1	4,120	0.02%
2019/08/13	0	0.00	3	45.45	45.40	-3	4,062	-0.07%
2019/08/12	1	45.75	2	45.80	45.70	-1	3,959	-0.03%
2019/08/08	5	45.64	0	0.00	45.70	5	3,913	0.13%
2019/08/07	10	45.65	0	0.00	45.70	10	3,919	0.26%
2019/08/06	3	45.57	1	45.50	45.65	2	4,015	0.05%
2019/08/05	1	45.75	0	0.00	45.85	1	4,033	0.02%
2019/08/01	1	46.15	0	0.00	46.05	1	4,075	0.02%
2019/07/31	0.1	46.10	15	46.16	46.25	-14.9	4,118	-0.36%
2019/07/30	31	46.40	0	0.00	46.00	31	4,175	0.74%
2019/07/29	2	46.58	5	46.54	46.50	-3	4,351	-0.07%
2019/07/26	11	45.86	0	0.00	46.00	11	4,307	0.26%
2019/07/25	22.6	45.70	2	45.70	45.70	20.6	4,338	0.47%
2019/07/24	12	46.15	5	46.10	46.00	7	4,352	0.16%
2019/07/23	8	46.99	2	46.80	46.80	6	4,290	0.14%
2019/07/22	4	47.14	11	47.03	46.80	-7	4,266	-0.16%
2019/07/19	2	46.18	10	46.20	46.30	-8	4,152	-0.19%
2019/07/18	26	45.92	0	0.00	45.85	26	4,170	0.62%
2019/07/17	1	45.80	6	45.92	45.75	-5	4,206	-0.12%
2019/07/16	0	0.00	3	45.58	45.55	-3	4,203	-0.07%
2019/07/15	3	45.22	0	0.00	45.25	3	4,246	0.07%
2019/07/12	3	45.12	0	0.00	45.15	3	4,357	0.07%
2019/07/11	1	45.10	0	0.00	45.15	1	4,536	0.02%
2019/07/10	5	45.32	0	0.00	45.45	5	4,629	0.11%
2019/07/09	11	45.26	1	45.45	45.45	10	4,723	0.21%
2019/07/08	11	45.08	0	0.00	45.05	11	4,804	0.23%
2019/07/05	3	45.15	0	0.00	45.10	3	4,909	0.06%
2019/07/04	0	0.00	3	44.98	45.05	-3	4,961	-0.06%
2019/07/03	0	0.00	5	45.20	45.20	-5	5,084	-0.10%
2019/07/01	0	0.00	1	45.30	45.50	-1	5,207	-0.02%
2019/06/28	11	45.45	0	0.00	45.30	11	5,252	0.21%
2019/06/27	7	45.99	1	46.05	45.95	6	5,257	0.11%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/25	5	46.50	6	46.39	46.75	-1	5,301	-0.02%
2019/06/24	2	45.95	16	46.48	46.50	-14	5,417	-0.26%
2019/06/21	1	46.20	36	46.08	46.40	-35	5,328	-0.66%
2019/06/20	3	45.77	4	46.10	45.80	-1	5,183	-0.02%
2019/06/19	11	45.68	9	46.10	45.80	2	5,252	0.04%
2019/06/18	1	45.85	1	46.00	46.00	0	5,337	0.00%
2019/06/17	5	45.79	10	46.00	45.85	-5	5,770	-0.09%
2019/06/14	10	45.40	34	45.49	45.50	-24	5,918	-0.41%
2019/06/13	0	0.00	5	45.17	45.15	-5	5,961	-0.08%
2019/06/12	2	44.75	1	45.25	44.90	1	6,029	0.02%
2019/06/11	0	0.00	21	44.89	45.00	-21	6,142	-0.34%
2019/06/10	1	44.10	13	44.11	44.15	-12	6,048	-0.20%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/05/30	1	44.10	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	1	44.35	44.15	-1	6,355	-0.02%
2019/05/28	1	43.90	0	0.00	44.10	1	6,361	0.02%
2019/05/27	0	0.00	2	43.93	43.90	-2	6,417	-0.03%
2019/05/24	3	43.90	11	43.85	43.80	-8	6,473	-0.12%
2019/05/23	24	44.81	18	44.82	44.05	6	6,541	0.09%
2019/05/22	11	44.57	7	44.54	44.65	4	6,421	0.06%
2019/05/21	0	0.00	6	44.03	44.20	-6	6,469	-0.09%
2019/05/20	1	44.00	17	44.59	43.95	-16	6,497	-0.25%
2019/05/17	1	43.90	0	0.00	43.90	1	6,483	0.02%
2019/05/15	3	43.85	5	43.90	43.90	-2	6,684	-0.03%
2019/05/14	0.1	43.75	0	0.00	43.80	0.1	6,884	0.00%
2019/05/13	6	43.58	0	0.00	43.70	6	7,035	0.09%
2019/05/10	1	43.75	4	43.70	43.85	-3	7,139	-0.04%
2019/05/09	5	43.77	3	43.83	43.85	2	7,167	0.03%
2019/05/08	25	44.35	3	44.10	43.90	22	7,191	0.31%
2019/05/06	10	44.59	9	44.75	44.40	1	7,482	0.01%
2019/05/02	2	43.85	0	0.00	43.80	2	7,425	0.03%
2019/04/30	2	43.80	0	0.00	43.85	2	7,471	0.03%
2019/04/26	1	43.95	0	0.00	43.70	1	7,565	0.01%
2019/04/25	1	43.90	1	44.00	43.90	0	7,661	0.00%
2019/04/24	12	43.81	4	43.94	43.85	8	7,751	0.10%
2019/04/23	2	43.80	0	0.00	43.80	2	7,892	0.03%
2019/04/22	7	43.71	0	0.00	43.75	7	7,954	0.09%
2019/04/19	3	43.73	0	0.00	43.70	3	8,131	0.04%
2019/04/18	8	43.65	0	0.00	43.70	8	8,276	0.10%
2019/04/17	13	43.73	1	44.10	43.95	12	8,424	0.14%
2019/04/16	16	43.62	0	0.00	43.70	16	8,758	0.18%
2019/04/15	8	43.66	1	43.70	43.60	7	8,982	0.08%
2019/04/12	8	43.68	7	43.80	44.00	1	9,087	0.01%
2019/04/11	6	43.93	1	43.95	44.00	5	9,154	0.05%
2019/04/10	19	44.15	3	44.47	44.15	16	9,091	0.18%
2019/04/09	10	44.30	0	0.00	44.20	10	9,093	0.11%
2019/04/08	58	45.03	20	45.25	44.80	38	9,010	0.42%
2019/04/03	3	45.27	0	0.00	45.70	3	8,951	0.03%
2019/04/02	4	45.20	6	45.68	45.55	-2	9,222	-0.02%
2019/04/01	22	45.57	0	0.00	45.10	22	9,445	0.23%
2019/03/29	14	45.24	1	45.30	45.45	13	9,629	0.14%
2019/03/28	20	45.02	2	45.00	44.95	18	9,955	0.18%
2019/03/27	11.8	45.85	21	45.88	45.55	-9.2	9,886	-0.09%
2019/03/26	5	46.06	6	46.20	45.55	-1	9,681	-0.01%
2019/03/25	3	45.47	1	45.95	45.95	2	9,644	0.02%
2019/03/22	7	46.11	1	46.20	46.15	6	9,617	0.06%
2019/03/21	4	47.06	3	47.08	46.80	1	9,505	0.01%
2019/03/20	23	46.98	68	46.40	47.25	-45	9,335	-0.48%
2019/03/19	6	45.10	13	45.24	45.30	-7	8,875	-0.08%
2019/03/18	0	0.00	24	44.49	44.65	-24	8,758	-0.27%
2019/03/15	13	43.19	0	0.00	43.90	13	8,722	0.15%
2019/03/14	4	42.75	3	43.22	43.40	1	8,673	0.01%
2019/03/13	10	43.37	2	43.25	43.15	8	8,653	0.09%
2019/03/12	2	43.65	2	43.85	43.50	0	8,700	0.00%
2019/03/11	4	43.76	0	0.00	43.70	4	8,757	0.05%
2019/03/08	4	43.35	4	43.90	43.85	0	8,866	0.00%
2019/03/07	3	43.88	0	0.00	43.50	3	9,100	0.03%
2019/03/06	3	43.90	0	0.00	43.85	3	9,303	0.03%
2019/03/05	1	44.50	0	0.00	44.10	1	9,506	0.01%
2019/03/04	5	44.70	6	44.68	44.70	-1	9,893	-0.01%
2019/02/27	4.2	43.96	0	0.00	44.00	4.2	10,492	0.04%
2019/02/26	6	44.04	1	44.10	44.00	5	10,566	0.05%
2019/02/25	5	43.89	1	44.05	43.85	4	10,606	0.04%
2019/02/22	14.1	43.55	0	0.00	43.60	14.1	10,647	0.13%
2019/02/21	10	43.75	30	43.70	43.80	-20	10,561	-0.19%
2019/02/20	11	43.84	0	0.00	44.05	11	10,551	0.10%
2019/02/19	10	44.03	7	43.95	43.85	3	10,492	0.03%
2019/02/18	7	43.81	2	43.90	43.75	5	10,555	0.05%
2019/02/15	13	44.27	0	0.00	44.00	13	10,721	0.12%
2019/02/14	14.4	44.83	2	44.90	44.55	12.4	10,780	0.11%
2019/02/13	14	45.21	13	45.27	45.65	1	10,803	0.01%
2019/02/12	19	45.46	26	45.37	45.55	-7	10,689	-0.07%
2019/02/11	3.4	43.89	0.1	43.95	43.95	3.3	10,492	0.03%
2019/01/30	0	0.00	1	43.70	43.90	-1	10,399	-0.01%
2019/01/29	3	43.50	31	43.40	43.65	-28	10,456	-0.27%
2019/01/28	3	43.88	2	43.95	43.85	1	10,508	0.01%
2019/01/25	19	44.39	1	44.60	43.85	18	10,632	0.17%
2019/01/24	1	45.55	0	0.00	45.50	1	10,507	0.01%
2019/01/22	8	46.11	1	46.05	45.70	7	10,682	0.07%
2019/01/21	1	46.70	0.2	46.60	46.65	0.8	10,850	0.01%
2019/01/17	2	46.10	3	46.53	46.10	-1	11,343	-0.01%
2019/01/16	13	46.90	0	0.00	46.80	13	11,832	0.11%
2019/01/15	1	47.00	13	47.73	48.00	-12	11,916	-0.10%
2019/01/14	5	47.09	0	0.00	47.55	5	12,217	0.04%
2019/01/11	1	46.80	5	47.50	47.55	-4	12,817	-0.03%
2019/01/10	6	47.33	19	47.57	46.75	-13	13,226	-0.10%
2019/01/09	6	46.75	8	47.13	47.20	-2	13,256	-0.02%
2019/01/08	8	46.34	20	46.53	46.80	-12	13,112	-0.09%
2019/01/07	16	44.13	16	44.96	45.00	0	12,778	0.00%
2019/01/04	10	43.30	5	43.52	43.80	5	12,633	0.04%
2019/01/03	0	0.00	12	43.17	43.30	-12	12,793	-0.09%
2019/01/02	20	42.05	4	42.34	42.40	16	12,962	0.12%
2018/12/28	2	42.10	4	42.00	42.05	-2	13,152	-0.02%
2018/12/26	2	41.60	4	42.00	42.00	-2	13,706	-0.01%
2018/12/25	20	41.43	6	41.78	41.85	14	14,400	0.10%
2018/12/24	9	43.11	3	44.15	42.00	6	14,374	0.04%
2018/12/22	4	44.26	2	43.90	43.35	2	14,453	0.01%
2018/12/21	22	43.74	10	43.69	42.85	12	14,682	0.08%
2018/12/18	1	41.85	0	0.00	42.00	1	15,294	0.01%
2018/12/17	10	41.98	2	42.03	42.00	8	16,118	0.05%
2018/12/13	0	0.00	1.4	42.29	42.25	-1.4	17,014	-0.01%
2018/12/12	1	42.15	0	0.00	42.20	1	17,083	0.01%
2018/12/06	1	41.30	1	42.20	42.00	0	17,399	0.00%
2018/12/03	0	0.00	4.7	43.57	43.50	-4.7	17,574	-0.03%
2018/11/30	12	43.10	9	43.54	42.70	3	17,586	0.02%
2018/11/29	3	43.33	3	44.07	42.85	0	17,471	0.00%
2018/11/28	25	41.22	17	41.28	42.00	8	17,670	0.05%
2018/11/27	30	41.59	37	41.90	42.05	-7	17,497	-0.04%
2018/11/26	77	41.58	78	41.56	43.00	-1	17,106	-0.01%
2018/11/23	1	42.55	0	0.00	42.95	1	16,518	0.01%
2018/11/22	2	43.00	3	42.65	42.80	-1	16,619	-0.01%
2018/11/21	5	43.38	5	43.43	43.55	0	16,659	0.00%
2018/11/20	4	44.56	1	44.80	44.40	3	16,773	0.02%
2018/11/19	6	44.90	3.6	45.39	44.90	2.4	16,999	0.01%
2018/11/16	1	44.85	3	44.88	44.65	-2	17,340	-0.01%
2018/11/15	8	44.73	5	45.15	44.85	3	17,387	0.02%
2018/11/14	45.1	45.05	49	45.32	45.10	-3.9	17,459	-0.02%
2018/11/13	1	43.75	5	45.11	45.45	-4	17,434	-0.02%
2018/11/12	14	44.51	5	44.50	43.95	9	17,616	0.05%
2018/11/09	0	0.00	2	46.15	45.80	-2	17,949	-0.01%
2018/11/08	12	45.74	17	45.89	45.50	-5	18,561	-0.03%
2018/11/07	23	45.12	25	45.12	45.00	-2	18,827	-0.01%
2018/11/06	46	45.88	41	46.00	44.80	5	19,151	0.03%
2018/11/05	16	45.74	16	45.72	45.50	0	19,218	0.00%
2018/11/02	4	45.63	9	46.08	45.35	-5	19,466	-0.03%
2018/11/01	8	44.06	10	44.75	44.90	-2	19,434	-0.01%
2018/10/31	33	43.61	23	43.51	43.40	10	19,750	0.05%
2018/10/30	39	43.23	31	43.54	43.15	8	19,967	0.04%
2018/10/29	48	43.86	36	44.16	43.25	12	19,877	0.06%
2018/10/26	65.3	44.01	59	44.03	43.30	6.3	19,683	0.03%
2018/10/25	69	43.84	62	43.98	43.20	7	19,475	0.04%
2018/10/24	73	48.67	66	49.07	46.95	7	19,131	0.04%
2018/10/23	67	50.93	72	51.10	50.90	-5	18,589	-0.03%
2018/10/22	90	51.65	81	51.67	51.30	9	18,459	0.05%
2018/10/19	86	50.18	97.4	49.76	51.30	-11.4	18,041	-0.06%
2018/10/18	37	47.29	51	47.42	48.60	-14	17,362	-0.08%
2018/10/17	56	48.06	50	48.38	46.00	6	16,799	0.04%
2018/10/16	2	47.48	3	47.68	47.80	-1	16,704	-0.01%
2018/10/15	7.5	47.55	6	47.62	47.30	1.5	16,678	0.01%
2018/10/12	5	46.25	7	47.13	47.05	-2	16,635	-0.01%
2018/10/11	36	46.15	43	46.17	45.25	-7	16,853	-0.04%
2018/10/09	68	48.85	70	48.46	50.20	-2	16,566	-0.01%
2018/10/08	58	50.64	65	50.39	49.00	-7	16,293	-0.04%
2018/10/05	54	49.73	56	49.42	50.60	-2	16,074	-0.01%
2018/10/04	23	50.63	29	50.57	51.30	-6	15,838	-0.04%
2018/10/03	107	52.17	93	50.16	49.00	14	15,498	0.09%	大買/
2018/10/01	57	52.46	58	52.43	53.10	-1	14,804	-0.01%
2018/09/28	55	53.76	42	53.98	53.50	13	14,574	0.09%
2018/09/27	29	53.16	48.1	53.04	54.80	-19.1	14,303	-0.13%
2018/09/26	23	52.90	25	52.49	52.00	-2	14,006	-0.01%
2018/09/25	37	54.28	33	54.58	54.00	4	13,820	0.03%
2018/09/21	36	52.77	44	52.33	53.20	-8	13,491	-0.06%
2018/09/20	100	51.05	102	51.77	52.50	-2	13,152	-0.02%	大賣/
2018/09/19	50	48.43	54	49.14	50.30	-4	12,459	-0.03%
2018/09/18	13	46.35	18	46.46	46.60	-5	11,924	-0.04%
2018/09/17	1	45.15	11	44.66	44.80	-10	11,743	-0.09%
2018/09/14	5	44.48	0	0.00	44.15	5	11,835	0.04%
2018/09/13	1	44.50	1	44.50	44.50	0	11,874	0.00%
2018/09/12	8	44.25	2	44.53	44.40	6	11,834	0.05%
2018/09/11	11	42.55	0	0.00	43.75	11	11,729	0.09%
2018/09/10	3	42.50	0	0.00	42.15	3	11,960	0.03%
2018/09/07	3	43.07	2	43.33	43.00	1	12,155	0.01%
2018/09/06	2	43.45	1	43.50	43.50	1	12,518	0.01%
2018/09/05	12	43.47	11	43.28	43.60	1	12,709	0.01%
2018/09/04	1	43.10	3	43.22	43.25	-2	12,711	-0.02%
2018/09/03	11	43.67	15	43.33	43.00	-4	12,843	-0.03%
2018/08/31	0	0.00	2	46.40	46.40	-2	12,800	-0.02%
2018/08/29	3	46.62	1	46.40	46.40	2	13,091	0.02%
2018/08/28	7	46.74	5	46.78	47.00	2	13,420	0.01%
2018/08/27	7	45.65	6	45.50	45.50	1	14,187	0.01%
2018/08/24	22	45.73	5	45.57	45.50	17	14,879	0.11%
2018/08/23	5	49.04	2	48.75	49.10	3	14,732	0.02%
2018/08/22	65	49.81	57	49.56	49.00	8	14,544	0.06%
2018/08/21	1	48.25	3	48.33	47.85	-2	14,216	-0.01%
2018/08/20	3	47.87	26	48.09	48.35	-23	14,206	-0.16%
2018/08/17	45	48.16	50	47.87	47.70	-5	14,116	-0.04%
2018/08/16	83	47.99	69	47.99	47.55	14	14,007	0.10%
2018/08/15	47	48.15	28	48.49	48.65	19	13,820	0.14%
2018/08/14	37	46.27	76	47.13	48.60	-39	13,596	-0.29%
2018/08/13	42	44.59	51	43.57	44.20	-9	12,965	-0.07%
2018/08/10	34	44.60	48	44.21	44.45	-14	12,769	-0.11%
2018/08/09	35	42.68	18	43.07	43.05	17	12,528	0.14%
2018/08/08	22	43.50	12	44.01	42.30	10	12,499	0.08%
2018/08/07	27	42.61	12	42.40	42.55	15	12,519	0.12%
2018/08/06	28	40.63	37	41.31	43.20	-9	12,948	-0.07%
2018/08/03	2	39.58	24	39.97	39.90	-22	12,645	-0.17%
2018/08/01	0	0.00	6	38.80	38.80	-6	12,662	-0.05%
2018/07/31	0	0.00	2	38.53	38.35	-2	12,712	-0.02%
2018/07/30	2	37.60	2	37.83	37.60	0	12,875	0.00%
2018/07/27	2	38.35	1	38.90	38.20	1	13,018	0.01%
2018/07/26	0	0.00	10	38.10	38.60	-10	13,125	-0.08%
2018/07/25	0	0.00	2	38.10	38.05	-2	13,286	-0.02%
2018/07/24	0	0.00	5	37.14	37.30	-5	13,648	-0.04%
2018/07/23	2	36.40	4	36.50	36.60	-2	13,824	-0.01%
2018/07/20	3	37.50	1	37.30	37.00	2	14,122	0.01%
2018/07/19	8	38.40	12	39.13	38.40	-4	14,329	-0.03%
2018/07/18	6	38.67	4	38.78	39.05	2	14,832	0.01%
2018/07/17	2	39.13	4	39.03	38.75	-2	15,220	-0.01%
2018/07/16	0	0.00	4	37.26	37.25	-4	15,097	-0.03%
2018/07/13	0	0.00	1	36.95	36.70	-1	15,513	-0.01%
2018/07/12	0	0.00	2	36.60	36.50	-2	15,573	-0.01%
2018/07/11	3	36.53	2	36.55	36.60	1	15,762	0.01%
2018/07/10	3	36.57	2	36.95	37.10	1	15,879	0.01%
2018/07/09	1	36.15	4	37.25	36.95	-3	15,965	-0.02%
2018/07/06	2	35.95	0	0.00	36.05	2	16,078	0.01%
2018/07/05	7	36.54	0	0.00	36.05	7	16,341	0.04%
2018/07/04	5	37.22	6	37.32	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	12	35.78	35.75	-12	17,135	-0.07%
2018/07/02	2	36.73	5	36.40	36.40	-3	17,310	-0.02%
2018/06/29	5	36.20	2	36.20	36.25	3	17,751	0.02%
2018/06/28	2	36.28	2	36.20	36.15	0	18,103	0.00%
2018/06/27	8	36.89	8	36.98	37.10	0	18,199	0.00%
2018/06/26	8	36.09	0	0.00	36.65	8	18,140	0.04%
2018/06/25	9	36.42	3	36.52	36.50	6	18,113	0.03%
2018/06/22	3	37.67	10	37.87	37.60	-7	18,084	-0.04%
2018/06/21	4	38.89	2	39.05	38.80	2	18,300	0.01%
2018/06/20	30	38.97	64	38.95	38.60	-34	18,450	-0.18%
2018/06/19	65	40.19	24	40.36	39.75	41	18,457	0.22%
2018/06/15	12	39.50	29	39.48	40.00	-17	18,233	-0.09%
2018/06/14	61	39.83	28	39.28	38.20	33	17,948	0.18%
2018/06/13	17	38.26	26	38.40	38.90	-9	17,594	-0.05%
2018/06/12	3	37.13	9	37.24	37.65	-6	17,398	-0.03%
2018/06/11	41	37.21	2	36.88	36.85	39	17,491	0.22%
2018/06/08	13	38.55	65	38.35	37.95	-52	17,661	-0.29%
2018/06/07	16	38.31	15	37.93	37.85	1	17,384	0.01%
2018/06/06	13	37.97	19	38.12	38.00	-6	17,431	-0.03%
2018/06/05	15	37.54	38	37.24	37.50	-23	17,499	-0.13%
2018/06/04	110	37.55	129	37.37	37.60	-19	17,321	-0.11%	大買/大賣/
2018/06/01	6	34.47	23	34.66	35.70	-17	16,652	-0.10%
2018/05/31	30	32.66	41	32.69	32.50	-11	16,198	-0.07%
2018/05/30	3	32.25	0	0.00	32.30	3	16,880	0.02%
2018/05/29	8	32.57	5	32.61	32.75	3	17,850	0.02%
2018/05/28	40	32.03	37	32.07	31.90	3	18,877	0.02%
2018/05/25	3	32.23	0	0.00	32.10	3	18,965	0.02%
2018/05/24	7	32.71	5	33.00	32.60	2	19,129	0.01%
2018/05/23	27	32.49	24	32.26	32.55	3	19,353	0.02%
2018/05/22	41	33.45	33	33.12	32.60	8	19,394	0.04%
2018/05/21	22	33.68	28	33.60	33.50	-6	19,442	-0.03%
2018/05/18	11	33.94	11	34.19	33.60	0	19,370	0.00%
2018/05/17	6	33.92	1	34.40	33.85	5	19,265	0.03%
2018/05/16	27	33.83	23	33.94	33.80	4	19,165	0.02%
2018/05/15	23	34.43	34	34.23	34.00	-11	19,094	-0.06%
2018/05/14	44	33.94	9	33.64	33.35	35	18,926	0.18%
2018/05/11	13	34.00	13	34.39	34.80	0	18,371	0.00%
2018/05/10	30	34.09	38	34.04	34.10	-8	18,209	-0.04%
2018/05/09	3	33.90	14	33.75	33.90	-11	18,001	-0.06%
2018/05/08	9	33.10	12	33.15	33.50	-3	17,997	-0.02%
2018/05/07	5	32.83	6	33.38	33.25	-1	17,972	-0.01%
2018/05/04	45	32.13	27	32.31	32.25	18	17,775	0.10%
2018/05/03	22	32.73	21	33.23	32.75	1	17,692	0.01%
2018/05/02	36	33.46	40.9	33.75	33.80	-4.9	17,796	-0.03%
2018/04/30	13	33.60	29	33.93	34.00	-16	17,715	-0.09%
2018/04/27	28	31.92	31	32.16	32.80	-3	17,368	-0.02%
2018/04/26	37	31.83	17	32.16	31.75	20	17,300	0.12%
2018/04/25	9	30.92	13	31.91	32.40	-4	17,058	-0.02%
2018/04/24	33	32.13	11	32.25	31.35	22	16,798	0.13%
2018/04/23	14	34.32	11.4	34.33	34.75	2.6	16,371	0.02%
2018/04/20	20	32.95	21	32.94	32.70	-1	15,968	-0.01%
2018/04/19	6	32.64	9	33.22	33.20	-3	15,831	-0.02%
2018/04/18	5	30.51	4	30.73	30.85	1	15,481	0.01%
2018/04/17	24	30.27	26	30.22	30.05	-2	15,607	-0.01%
2018/04/16	3	30.82	4	31.00	30.40	-1	15,837	-0.01%
2018/04/13	6	31.72	9	31.49	31.35	-3	16,144	-0.02%
2018/04/12	52	31.53	101	31.91	31.75	-49	16,733	-0.29%	大賣/
2018/04/11	18	31.92	57	32.26	32.40	-39	17,304	-0.23%
2018/04/10	33	32.40	18	32.40	31.60	15	17,095	0.09%
2018/04/09	9	31.86	14	31.73	32.50	-5	16,695	-0.03%
2018/04/03	12	30.40	15	30.60	30.45	-3	16,402	-0.02%
2018/04/02	1	31.05	7	30.60	30.65	-6	16,248	-0.04%
2018/03/31	3	30.10	6	30.08	29.70	-3	15,958	-0.02%
2018/03/30	55	29.05	6	29.20	29.00	49	15,797	0.31%
2018/03/27	1	27.65	18	27.91	28.30	-17	15,603	-0.11%
2018/03/26	9	26.90	9	26.82	26.80	0	15,503	0.00%
2018/03/23	4	28.18	2	28.25	28.25	2	15,275	0.01%
2018/03/22	0	0.00	2	28.90	29.05	-2	15,103	-0.01%
2018/03/21	15	28.76	14	28.53	28.50	1	14,990	0.01%
2018/03/20	10	28.30	11	28.69	28.60	-1	14,864	-0.01%
2018/03/19	12	28.85	10	28.62	28.50	2	14,709	0.01%
2018/03/16	9	29.45	7	29.11	28.90	2	14,564	0.01%
2018/03/15	13	29.63	3	29.45	29.40	10	14,478	0.07%
2018/03/14	3	29.82	20	29.02	29.75	-17	14,263	-0.12%
2018/03/13	30	28.39	17	28.37	28.45	13	13,827	0.09%
2018/03/12	5	28.19	4	28.03	28.80	1	13,710	0.01%
2018/03/09	7	27.86	0	0.00	27.50	7	13,492	0.05%
2018/03/08	2	28.68	3	28.58	28.60	-1	13,144	-0.01%
2018/03/07	8	28.30	0.1	27.95	27.95	7.9	12,914	0.06%
2018/03/06	41	28.78	29	28.66	28.80	12	12,618	0.10%
2018/03/05	14	29.91	46	30.19	29.40	-32	12,248	-0.26%
2018/03/02	24	27.80	28	27.77	28.80	-4	11,497	-0.03%
2018/03/01	8	26.91	47	26.37	27.70	-39	10,438	-0.37%
2018/02/27	10	25.41	20	25.09	25.20	-10	9,336	-0.11%
2018/02/26	19	25.56	11	25.30	25.35	8	9,170	0.09%
2018/02/23	18	25.06	16	25.54	25.00	2	8,916	0.02%
2018/02/22	28	24.76	34	24.77	24.50	-6	8,601	-0.07%
2018/02/21	7	23.99	3	24.07	24.50	4	8,393	0.05%
2018/02/12	0	0.00	25	22.28	22.30	-25	8,095	-0.31%
2018/02/09	6	22.00	1	22.10	21.95	5	8,075	0.06%
2018/02/08	0	0.00	5	22.10	22.50	-5	8,076	-0.06%
2018/02/07	5	22.05	10	22.13	22.00	-5	8,097	-0.06%
2018/02/06	29	21.49	31	21.61	21.30	-2	8,053	-0.02%
2018/02/05	2	23.15	0	0.00	23.05	2	7,867	0.03%
2018/02/02	2	23.68	0	0.00	23.55	2	7,844	0.03%
2018/02/01	7	24.01	0	0.00	23.75	7	7,852	0.09%
2018/01/31	5	24.33	27	24.31	24.40	-22	7,812	-0.28%
2018/01/30	2	23.73	0	0.00	23.65	2	7,702	0.03%
2018/01/29	5.1	24.31	196	24.19	24.35	-190.9	7,678	-2.49%	大賣/鉅額交易
2018/01/25	42	24.55	11	24.55	24.60	31	8,332	0.37%
2018/01/24	13	23.74	10	24.00	24.00	3	8,182	0.04%
2018/01/23	10	23.56	0	0.00	22.85	10	8,008	0.12%
2018/01/22	22	23.61	0	0.00	23.55	22	7,906	0.28%
2018/01/18	26	23.97	3	24.07	23.85	23	7,725	0.30%
2018/01/17	23	24.21	5	24.40	24.00	18	7,678	0.23%
2018/01/16	1	25.05	0	0.00	24.75	1	7,543	0.01%
2018/01/15	6	24.41	0.8	24.80	24.90	5.2	7,515	0.07%
2018/01/12	9	24.76	23	25.30	24.90	-14	7,532	-0.19%
2018/01/11	33	25.40	13	25.60	25.20	20	7,472	0.27%
2018/01/10	13	25.39	47	25.39	25.30	-34	7,221	-0.47%
2018/01/09	59	25.33	27	24.81	24.80	32	6,780	0.47%
2018/01/08	27	24.83	75	25.20	24.85	-48	6,332	-0.76%
2018/01/05	1	23.55	25.4	23.32	23.50	-24.4	5,586	-0.44%
2018/01/04	6	21.52	3	21.60	21.50	3	4,821	0.06%
2018/01/03	58	21.85	0	0.00	21.90	58	4,714	1.23%
2018/01/02	4.6	22.03	14	22.41	22.00	-9.4	4,589	-0.20%

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

臺銀-高雄券商分點個股進出
臺銀-高雄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

臺銀-高雄 券商分點個股進出 臺銀-高雄 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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析