大成鋼 (2027)-高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
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－高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

高橋券商分點個股進出
高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
2024/10/29	2	32.75	0	0.00	32.80	2	5,214	0.04%
2024/10/28	3	32.72	2	32.80	32.95	1	5,327	0.02%
2024/10/25	2.3	32.45	0	0.00	32.40	2.3	5,426	0.04%
2024/10/24	12	32.88	4	32.95	32.70	8	5,534	0.14%
2024/10/23	3	33.30	0	0.00	33.20	3	5,694	0.05%
2024/10/22	6	33.28	0	0.00	33.35	6	6,002	0.10%
2024/10/21	1	33.30	0	0.00	33.20	1	6,247	0.02%
2024/10/18	0	0.00	13.1	33.96	33.50	-13.1	6,455	-0.20%
2024/10/17	1	33.95	2	32.73	33.90	-1	6,909	-0.01%
2024/10/16	3	32.10	0	0.00	32.10	3	7,078	0.04%
2024/10/15	2	33.20	0	0.00	33.15	2	7,077	0.03%
2024/10/14	2	33.50	2	33.40	33.70	0	7,309	0.00%
2024/10/11	3.3	33.72	0	0.00	33.20	3.3	7,397	0.04%
2024/10/09	1	34.30	5	34.22	34.10	-4	7,370	-0.05%
2024/10/08	6	35.04	0	0.00	34.65	6	7,361	0.08%
2024/10/07	0	0.00	5.4	35.47	35.70	-5.4	7,349	-0.07%
2024/10/04	0	0.00	12	35.45	35.60	-12	7,383	-0.16%
2024/10/01	0	0.00	2	35.08	35.30	-2	7,377	-0.03%
2024/09/30	0	0.00	8	35.04	34.65	-8	7,390	-0.11%
2024/09/27	4.4	35.66	30	34.86	35.50	-25.6	7,441	-0.34%
2024/09/26	5	33.88	1	34.10	33.60	4	7,262	0.06%
2024/09/25	1	33.70	0	0.00	33.70	1	7,236	0.01%
2024/09/24	7	33.52	0	0.00	33.45	7	7,187	0.10%
2024/09/23	1	34.20	0	0.00	33.80	1	7,199	0.01%
2024/09/20	1	34.25	1	34.25	34.25	0	7,182	0.00%
2024/09/19	1	33.50	0	0.00	33.50	1	7,092	0.01%
2024/09/18	1	33.25	1	33.75	33.25	0	7,176	0.00%
2024/09/16	3	33.27	30	33.45	33.20	-27	7,432	-0.36%
2024/09/13	33	32.87	1	33.40	33.05	32	7,465	0.43%
2024/09/12	3	32.45	0	0.00	32.60	3	7,499	0.04%
2024/09/11	2	32.05	0	0.00	31.90	2	7,501	0.03%
2024/09/10	4	32.79	1	32.10	32.10	3	7,535	0.04%
2024/09/09	2	33.13	4	33.13	33.15	-2	7,537	-0.03%
2024/09/06	3.8	33.76	4	33.70	33.70	-0.2	7,574	0.00%
2024/09/05	17	33.99	5	33.80	33.80	12	7,663	0.16%
2024/09/04	13	34.08	2	34.00	34.00	11	7,747	0.14%
2024/09/03	4	35.40	0	0.00	35.15	4	7,809	0.05%
2024/09/02	5	35.82	0	0.00	35.65	5	7,879	0.06%
2024/08/30	0	0.00	44	36.25	36.50	-44	7,898	-0.56%
2024/08/29	36	35.41	1	35.45	35.45	35	7,849	0.45%
2024/08/28	1	35.60	4	35.70	35.75	-3	7,875	-0.04%
2024/08/26	1	35.70	1	35.80	35.70	0	7,923	0.00%
2024/08/23	2	35.30	0	0.00	35.40	2	7,943	0.03%
2024/08/22	1	35.55	1	35.70	35.80	0	8,110	0.00%
2024/08/21	2	35.10	0	0.00	35.15	2	8,168	0.02%
2024/08/20	6	35.04	0	0.00	35.05	6	8,279	0.07%
2024/08/19	2	34.73	3	34.80	34.75	-1	8,581	-0.01%
2024/08/16	1	34.55	13	34.70	34.70	-12	8,964	-0.13%
2024/08/13	2	34.48	0	0.00	34.45	2	11,088	0.02%
2024/08/12	2	34.93	0	0.00	35.00	2	11,135	0.02%
2024/08/09	0	0.00	1	35.25	34.90	-1	11,199	-0.01%
2024/08/08	10	34.75	0	0.00	34.75	10	11,209	0.09%
2024/08/07	2	35.10	0	0.00	35.30	2	11,195	0.02%
2024/08/06	8	33.58	1	34.50	34.60	7	11,196	0.06%
2024/08/05	4	35.31	1	35.40	34.20	3	11,104	0.03%
2024/08/02	1.3	38.68	0	0.00	38.20	1.3	10,904	0.01%
2024/08/01	3	39.35	13	39.25	39.45	-10	10,773	-0.09%
2024/07/31	0	0.00	2	39.43	39.20	-2	10,639	-0.02%
2024/07/30	1.3	38.77	4	39.09	39.50	-2.7	10,558	-0.03%
2024/07/29	4	39.25	5	39.24	39.15	-1	10,517	-0.01%
2024/07/26	2	39.25	8	39.43	39.60	-6	10,409	-0.06%
2024/07/23	5.3	39.12	4.5	39.16	39.50	0.8	10,265	0.01%
2024/07/22	9	39.18	3	38.92	38.95	6	9,969	0.06%
2024/07/19	4	38.89	20	38.85	39.00	-16	9,743	-0.16%
2024/07/18	8	38.93	19.2	39.21	39.20	-11.2	9,635	-0.12%
2024/07/17	6	38.21	8	38.11	38.30	-2	9,208	-0.02%
2024/07/16	2	37.78	14.4	37.86	37.75	-12.4	9,072	-0.14%
2024/07/15	2	37.88	18	37.94	37.65	-16	9,209	-0.17%
2024/07/12	3	36.88	12	36.86	36.95	-9	9,406	-0.10%
2024/07/11	0	0.00	4	36.40	36.50	-4	9,418	-0.04%
2024/07/10	0	0.00	8	36.58	36.55	-8	9,508	-0.08%
2024/07/09	1	36.35	3	36.65	36.65	-2	9,578	-0.02%
2024/07/08	2	36.73	4	36.70	37.00	-2	9,536	-0.02%
2024/07/05	0	0.00	2	36.85	37.05	-2	9,503	-0.02%
2024/07/04	2	36.70	2	36.73	36.80	0	9,542	0.00%
2024/07/03	6	36.25	11	36.39	36.70	-5	9,763	-0.05%
2024/07/02	0	0.00	2	36.45	36.40	-2	9,697	-0.02%
2024/07/01	0.6	36.30	5	36.18	36.45	-4.4	9,745	-0.05%
2024/06/28	4	36.00	3	36.05	35.90	1	9,773	0.01%
2024/06/27	1.9	35.97	2	36.05	35.95	-0.1	9,814	0.00%
2024/06/26	2	36.13	0	0.00	36.05	2	9,964	0.02%
2024/06/25	25	36.32	0	0.00	36.30	25	10,046	0.25%
2024/06/24	15	36.50	1	36.40	36.60	14	10,006	0.14%
2024/06/21	15	36.99	0	36.80	36.80	15	9,956	0.15%
2024/06/20	10	36.80	3	36.75	36.90	7	9,754	0.07%
2024/06/19	11.2	36.56	8	36.55	36.55	3.2	9,883	0.03%
2024/06/18	1	36.80	0	0.00	36.90	1	9,944	0.01%
2024/06/17	3	36.93	9.2	36.80	37.00	-6.2	10,037	-0.06%
2024/06/14	25	36.91	5	36.90	36.80	20	10,100	0.20%
2024/06/13	1	37.35	3	37.60	37.15	-2	10,046	-0.02%
2024/06/11	4	37.73	31	37.70	37.75	-27	10,102	-0.27%
2024/06/07	0	0.00	9	38.34	38.65	-9	10,058	-0.09%
2024/06/06	1	37.80	0	0.00	38.00	1	9,981	0.01%
2024/06/05	1	37.45	2	37.45	37.50	-1	9,939	-0.01%
2024/06/04	1	37.55	25	37.80	37.80	-24	9,988	-0.24%
2024/06/03	2	38.03	6.6	38.11	38.15	-4.6	9,999	-0.05%
2024/05/31	1	38.00	0	0.00	38.35	1	10,013	0.01%
2024/05/30	1	38.05	1	37.95	37.95	0	9,967	0.00%
2024/05/29	2	38.43	1	38.35	38.30	1	9,969	0.01%
2024/05/28	5	38.00	0	0.00	38.15	5	9,928	0.05%
2024/05/27	3.5	38.36	2	38.90	38.45	1.5	9,781	0.02%
2024/05/24	3	38.45	0	0.00	38.25	3	9,652	0.03%
2024/05/23	3	39.00	2	39.00	39.35	1	9,528	0.01%
2024/05/22	3	39.07	5.2	39.50	39.30	-2.2	9,230	-0.02%
2024/05/21	43	40.30	53	40.04	40.05	-10	8,857	-0.11%
2024/05/20	13	39.83	156.5	39.88	40.05	-143.5	8,250	-1.74%	大賣/鉅額交易
2024/05/17	1	37.95	6	37.64	37.95	-5	6,952	-0.07%
2024/05/16	2.6	37.39	51	37.35	37.45	-48.4	6,734	-0.72%
2024/05/15	5	37.08	5	37.30	37.05	0	6,700	0.00%
2024/05/14	7	37.01	1	36.95	36.95	6	6,680	0.09%
2024/05/13	0	0.00	4	37.00	37.00	-4	6,699	-0.06%
2024/05/10	1	36.65	1	37.15	37.15	0	6,706	0.00%
2024/05/09	3	36.85	0	0.00	36.65	3	6,672	0.04%
2024/05/08	1	37.15	1.4	37.14	37.15	-0.4	6,657	-0.01%
2024/05/07	31	36.80	2	36.95	37.20	29	6,640	0.44%
2024/05/03	45	37.42	0	0.00	37.30	45	6,538	0.69%
2024/05/02	3	37.57	4.4	37.48	37.60	-1.4	6,489	-0.02%
2024/04/30	4	36.99	0	0.00	36.80	4	6,401	0.06%
2024/04/29	1	37.25	8	37.05	37.25	-7	6,371	-0.11%
2024/04/26	8	36.54	1	36.60	36.65	7	6,315	0.11%
2024/04/25	1	36.75	5	36.85	36.65	-4	6,293	-0.06%
2024/04/24	2	37.33	0	0.00	37.10	2	6,260	0.03%
2024/04/23	1	37.80	1.2	37.63	37.80	-0.2	6,238	0.00%
2024/04/22	2	38.03	6	37.83	37.60	-4	6,242	-0.06%
2024/04/19	5.4	37.56	10	37.84	37.70	-4.6	6,156	-0.07%
2024/04/18	18	38.65	16	38.32	37.80	2	5,910	0.03%
2024/04/17	0.1	37.10	5	37.06	36.95	-4.9	5,460	-0.09%
2024/04/16	2.4	36.85	2	36.65	36.70	0.4	5,459	0.01%
2024/04/15	2	37.20	1.2	36.75	36.70	0.8	5,378	0.01%
2024/04/12	3	36.50	2	36.50	36.50	1	5,281	0.02%
2024/04/10	5.3	37.25	0	0.00	37.00	5.3	5,292	0.10%
2024/04/09	23	37.60	26.2	37.47	37.50	-3.2	5,222	-0.06%
2024/04/03	12	36.43	20	36.95	36.10	-8	5,001	-0.16%
2024/04/02	2.1	36.26	0	0.00	36.10	2.1	4,885	0.04%
2024/04/01	33.1	36.54	1	36.46	36.40	32.1	4,908	0.65%
2024/03/29	7	36.43	0	0.00	36.50	7	4,878	0.14%
2024/03/28	0	0.00	25	37.06	37.10	-25	4,763	-0.52%
2024/03/26	1	36.25	0	0.00	36.45	1	4,921	0.02%
2024/03/25	2	36.53	1	36.55	36.70	1	5,151	0.02%
2024/03/22	11	37.35	21	37.43	37.10	-10	5,369	-0.19%
2024/03/21	0	0.00	16	37.02	37.15	-16	5,672	-0.28%
2024/03/20	2	36.48	2.4	36.61	36.40	-0.4	6,326	-0.01%
2024/03/19	0	0.00	3	36.48	36.30	-3	6,232	-0.05%
2024/03/18	0	0.00	2	35.85	35.90	-2	6,169	-0.03%
2024/03/15	1	35.90	0	0.00	36.30	1	6,167	0.02%
2024/03/14	2	36.20	5	36.35	36.30	-3	6,131	-0.05%
2024/03/13	4	35.53	0	0.00	35.70	4	6,124	0.07%
2024/03/12	0	0.00	0	36.00	36.20	0	6,083	0.00%
2024/03/11	1	35.60	0	35.55	35.60	1	6,087	0.02%
2024/03/08	2	35.53	1	35.35	35.45	1	6,111	0.02%
2024/03/07	2	35.65	2	35.75	35.85	0	6,149	0.00%
2024/03/06	10	36.15	1	36.35	36.05	9	6,233	0.14%
2024/03/05	0	0.00	0	35.90	36.00	0	6,241	0.00%
2024/03/04	3	35.88	0	0.00	35.85	3	6,250	0.05%
2024/02/29	13	35.88	0	0.00	35.90	13	6,305	0.21%
2024/02/27	13	36.03	4	35.86	35.80	9	6,304	0.14%
2024/02/26	16	36.22	0.3	36.25	36.15	15.7	6,298	0.25%
2024/02/22	0	0.00	7.4	36.37	36.45	-7.4	6,445	-0.11%
2024/02/21	3	36.42	2	36.43	36.30	1	6,463	0.02%
2024/02/20	1	36.55	0	0.00	36.40	1	6,548	0.02%
2024/02/19	2	36.65	4	36.56	36.75	-2	6,756	-0.03%
2024/02/16	0	0.00	4	36.25	36.30	-4	6,801	-0.06%
2024/02/15	2	35.95	4.2	36.06	36.20	-2.2	6,797	-0.03%
2024/02/05	3	36.40	1	36.35	36.35	2	6,770	0.03%
2024/02/02	1	36.80	0.2	36.80	36.80	0.8	6,742	0.01%
2024/02/01	2	36.95	0	0.00	37.00	2	6,764	0.03%
2024/01/31	0	0.00	0	37.00	37.10	0	6,760	0.00%
2024/01/30	1	37.20	0	0.00	36.95	1	6,760	0.01%
2024/01/29	1	37.25	0	0.00	37.40	1	6,774	0.01%
2024/01/25	2	37.15	0	0.00	37.20	2	6,835	0.03%
2024/01/23	2	36.95	0	37.00	37.00	2	6,875	0.03%
2024/01/22	10	36.70	8	36.69	36.70	2	6,892	0.03%
2024/01/19	0	0.00	2.6	36.62	36.60	-2.6	6,889	-0.04%
2024/01/18	3	36.62	0	0.00	36.60	3	6,886	0.04%
2024/01/17	4	36.81	1	37.29	36.50	3	6,886	0.04%
2024/01/16	1	37.20	1	37.15	37.05	0	6,790	0.00%
2024/01/15	1	37.45	12	37.36	37.40	-11	6,745	-0.16%
2024/01/12	1	37.45	0	37.55	37.50	1	6,772	0.01%
2024/01/11	2	37.30	0	0.00	37.40	2	6,788	0.03%
2024/01/10	6	37.53	0	0.00	37.50	6	6,933	0.09%
2024/01/09	12	38.49	2	38.30	38.30	10	6,862	0.15%
2024/01/05	0	0.00	6	38.96	39.00	-6	6,857	-0.09%
2024/01/04	14	38.97	2	38.95	39.10	12	6,870	0.17%
2024/01/03	28.6	39.33	0	0.00	39.25	28.6	6,890	0.41%
2024/01/02	3	39.60	1	39.65	39.65	2	6,866	0.03%
2023/12/29	1	39.60	0	0.00	39.60	1	6,809	0.01%
2023/12/28	7	39.26	6	39.28	39.50	1	6,803	0.01%
2023/12/27	1	39.25	2	39.28	39.35	-1	6,814	-0.01%
2023/12/26	0	0.00	4	39.45	39.50	-4	6,754	-0.06%
2023/12/25	5	39.60	17	39.83	39.45	-12	6,760	-0.18%
2023/12/22	15	39.20	1	39.40	39.20	14	6,693	0.21%
2023/12/21	5	39.51	0	0.00	39.35	5	6,577	0.08%
2023/12/20	1	39.95	3.2	39.68	39.70	-2.2	6,433	-0.03%
2023/12/19	4	39.11	0.4	39.25	39.70	3.6	6,198	0.06%
2023/12/18	16.1	39.79	11	40.03	39.75	5.1	5,956	0.09%
2023/12/15	9	40.17	58.4	39.71	39.55	-49.4	5,561	-0.89%
2023/12/14	0	0.00	4	38.35	38.20	-4	4,839	-0.08%
2023/12/13	2	38.30	0	0.00	38.00	2	5,071	0.04%
2023/12/12	2	38.35	1	38.40	38.35	1	5,345	0.02%
2023/12/11	5	38.47	0	0.00	38.40	5	5,332	0.09%
2023/12/08	5	38.20	26	38.31	38.40	-21	5,310	-0.40%
2023/12/07	0	0.00	1	39.20	38.80	-1	5,187	-0.02%
2023/12/06	3	39.23	2.9	39.22	39.15	0.1	5,176	0.00%
2023/12/05	10	39.05	5	39.02	38.95	5	5,154	0.10%
2023/12/04	0.2	38.85	3	38.90	39.25	-2.8	5,231	-0.05%
2023/12/01	10	38.97	13	38.93	38.85	-3	5,216	-0.06%
2023/11/30	3	38.58	0	0.00	38.65	3	5,124	0.06%
2023/11/29	65	38.46	4	38.55	38.50	61	5,235	1.17%
2023/11/28	12.4	38.61	14	38.68	38.65	-1.6	5,256	-0.03%
2023/11/24	12	38.51	2	38.35	38.35	10	5,258	0.19%
2023/11/22	1	38.70	0	0.00	38.60	1	5,234	0.02%
2023/11/21	2	38.40	13	38.34	38.50	-11	5,185	-0.21%
2023/11/20	13	38.02	5	38.00	38.05	8	5,091	0.16%
2023/11/17	6	38.13	6	38.18	38.10	0	5,070	0.00%
2023/11/16	18	38.11	38.2	38.16	38.15	-20.2	5,020	-0.40%
2023/11/15	0	0.00	3	36.70	37.05	-3	4,845	-0.06%
2023/11/13	20	36.60	0	0.00	36.60	20	4,976	0.40%
2023/11/10	0	0.00	1	37.30	37.00	-1	5,138	-0.02%
2023/11/08	1.6	37.20	0	0.00	37.20	1.6	5,457	0.03%
2023/11/06	2	37.50	3	37.30	37.15	-1	5,629	-0.02%
2023/11/03	10	37.23	5	37.31	37.30	5	5,708	0.09%
2023/11/02	0	0.00	0.2	36.90	36.95	-0.2	5,721	0.00%
2023/11/01	6	36.68	0	0.00	36.65	6	5,768	0.10%
2023/10/31	1	37.00	0	0.00	37.05	1	5,851	0.02%
2023/10/30	0	0.00	1.6	36.91	37.10	-1.6	6,064	-0.03%
2023/10/27	5	36.60	2	36.73	36.70	3	6,120	0.05%
2023/10/26	1	36.60	1	36.55	36.50	0	6,374	0.00%
2023/10/25	0	0.00	1	36.75	36.90	-1	7,181	-0.01%
2023/10/24	1	36.25	0	0.00	36.45	1	7,838	0.01%
2023/10/23	2	36.28	0	0.00	36.40	2	8,190	0.02%
2023/10/20	12	36.31	0	0.00	36.15	12	8,419	0.14%
2023/10/19	0	0.00	2.1	36.68	36.80	-2.1	8,595	-0.02%
2023/10/17	1	37.25	4	37.30	37.20	-3	9,190	-0.03%
2023/10/16	0	0.00	2.4	37.35	37.35	-2.4	9,295	-0.03%
2023/10/12	0	0.00	8	37.16	37.40	-8	9,474	-0.08%
2023/10/11	0	0.00	3	37.23	37.35	-3	9,524	-0.03%
2023/10/06	0.4	36.75	6	36.71	36.75	-5.6	9,518	-0.06%
2023/10/05	0.6	36.65	6	36.64	36.65	-5.4	9,569	-0.06%
2023/10/04	6	36.20	0.4	36.50	36.45	5.6	9,591	0.06%
2023/10/03	1.4	36.24	12	36.19	36.15	-10.6	9,588	-0.11%
2023/09/28	2.3	36.88	0	0.00	36.85	2.3	9,642	0.02%
2023/09/27	2	36.95	0	0.00	36.95	2	9,641	0.02%
2023/09/26	1	37.45	7.7	37.60	37.45	-6.7	9,665	-0.07%
2023/09/25	3	37.90	0	0.00	38.00	3	9,676	0.03%
2023/09/22	2	37.95	5	37.74	38.15	-3	9,667	-0.03%
2023/09/21	44	38.16	27	38.02	37.95	17	9,652	0.18%
2023/09/20	5.6	38.50	0	0.00	38.40	5.6	9,623	0.06%
2023/09/19	27.3	38.41	3	38.58	38.40	24.3	9,625	0.25%
2023/09/18	21	38.84	68	38.87	38.70	-47	9,616	-0.49%
2023/09/15	10	38.22	33.6	37.78	38.50	-23.6	9,394	-0.25%
2023/09/14	7	36.66	0.2	36.75	36.75	6.8	9,158	0.07%
2023/09/13	3	36.30	0	0.00	36.40	3	9,235	0.03%
2023/09/12	2.2	36.15	1	36.15	36.20	1.2	9,426	0.01%
2023/09/11	1	36.10	2.6	36.12	36.05	-1.6	9,635	-0.02%
2023/09/08	11	35.65	0	36.00	36.10	11	9,678	0.11%
2023/09/07	5	35.81	7	35.87	35.75	-2	9,781	-0.02%
2023/09/06	2.4	36.68	2.8	36.57	36.45	-0.4	9,722	0.00%
2023/09/05	6	37.28	5.2	37.09	37.25	0.8	9,727	0.01%
2023/09/04	1	36.35	67	36.81	37.20	-66	9,828	-0.67%
2023/09/01	2	36.60	2	36.53	36.50	0	9,728	0.00%
2023/08/31	2	36.50	0	0.00	36.30	2	9,783	0.02%
2023/08/30	1	35.90	0	0.00	36.25	1	10,015	0.01%
2023/08/29	3	35.72	1	35.75	35.75	2	10,067	0.02%
2023/08/28	12	35.90	10	35.90	35.90	2	10,061	0.02%
2023/08/25	1	36.05	0	0.00	35.90	1	10,129	0.01%
2023/08/24	2	35.85	0	0.00	35.95	2	10,120	0.02%
2023/08/23	0	0.00	0	36.05	35.95	0	10,120	0.00%
2023/08/22	52	35.95	0	36.15	35.90	52	10,143	0.51%
2023/08/21	2	36.58	1	36.65	36.30	1	10,124	0.01%
2023/08/18	8	36.94	15	36.95	37.00	-7	10,110	-0.07%
2023/08/17	12	36.56	0	36.50	36.45	12	10,050	0.12%
2023/08/16	9	36.07	0	0.00	36.30	9	10,040	0.09%
2023/08/15	31.2	37.20	22.1	37.20	37.00	9.1	9,926	0.09%
2023/08/14	11.5	37.71	3	37.52	37.75	8.5	9,799	0.09%
2023/08/11	17	39.20	3	39.20	39.45	14	9,620	0.15%
2023/08/10	10	39.55	10	39.60	39.80	0	9,544	0.00%
2023/08/09	1	39.80	0	0.00	40.05	1	9,515	0.01%
2023/08/08	1	40.15	2	40.10	40.40	-1	9,482	-0.01%
2023/08/07	0	0.00	15	40.40	40.50	-15	9,485	-0.16%
2023/08/04	1	40.05	25	40.18	40.45	-24	9,448	-0.25%
2023/08/02	10	39.88	11	40.28	40.15	-1	9,483	-0.01%
2023/08/01	3	39.38	1	39.45	39.40	2	9,383	0.02%
2023/07/31	34	39.28	17.1	39.34	39.50	16.9	9,346	0.18%
2023/07/28	65.4	39.93	49	39.98	39.95	16.4	9,096	0.18%
2023/07/27	51	49.58	77.6	49.76	49.90	-26.5	8,302	-0.32%
2023/07/26	17.1	48.92	9	48.93	48.90	8.1	7,702	0.11%
2023/07/25	17	48.94	10.1	49.00	48.95	6.9	7,395	0.09%
2023/07/24	5	48.55	0	0.00	48.80	5	7,187	0.07%
2023/07/21	22.1	48.90	2	49.55	48.70	20.1	7,075	0.28%
2023/07/20	21	49.15	29.1	48.91	49.45	-8.1	6,883	-0.12%
2023/07/19	2	47.95	8.7	47.69	47.80	-6.7	6,469	-0.10%
2023/07/18	1	47.50	45	47.93	47.95	-44	6,483	-0.68%
2023/07/17	11	47.95	3.5	47.96	48.00	7.5	6,400	0.12%
2023/07/14	2	47.75	5	47.90	47.75	-3	6,419	-0.05%
2023/07/13	3	47.45	15	47.52	47.45	-12	6,444	-0.19%
2023/07/12	10	47.15	0	0.00	47.00	10	6,470	0.15%
2023/07/11	4	47.16	11	47.11	47.20	-7	6,483	-0.11%
2023/07/10	0	0.00	30	47.24	47.10	-30	6,561	-0.46%
2023/07/07	5	47.11	7	47.10	47.15	-2	6,701	-0.03%
2023/07/06	38	47.60	42	47.58	47.50	-4	6,724	-0.06%
2023/07/05	0	0.00	5.1	48.10	48.05	-5.1	6,681	-0.08%
2023/07/04	2	48.18	5	48.06	48.20	-3	6,685	-0.04%
2023/07/03	19	47.82	3.5	47.78	47.95	15.5	6,792	0.23%
2023/06/30	0	0.00	29	47.47	47.40	-29	6,819	-0.43%
2023/06/29	6	47.46	10	47.47	47.35	-4	6,857	-0.06%
2023/06/27	14	47.88	0	0.00	47.45	14	6,872	0.20%
2023/06/26	3	47.47	5	47.45	47.60	-2	6,845	-0.03%
2023/06/21	24	47.29	1	47.45	47.30	23	6,845	0.34%
2023/06/20	3	47.47	0	0.00	47.50	3	6,847	0.04%
2023/06/19	4	47.90	9	48.50	47.90	-5	6,836	-0.07%
2023/06/16	3	48.37	24	48.49	48.35	-21	6,840	-0.31%
2023/06/15	6	47.95	16	47.71	47.95	-10	6,728	-0.15%
2023/06/13	2	46.55	2.2	46.38	46.40	-0.2	6,970	0.00%
2023/06/12	7	47.21	5	47.00	46.95	2	7,263	0.03%
2023/06/09	5.2	47.01	4	47.35	47.40	1.2	8,323	0.01%
2023/06/08	2	47.33	10.3	47.36	47.25	-8.3	8,588	-0.10%
2023/06/07	4	46.98	0	0.00	47.00	4	8,554	0.05%
2023/06/06	0	0.00	11	46.94	46.90	-11	8,634	-0.13%
2023/06/05	8	46.95	20	46.98	46.90	-12	8,690	-0.14%
2023/06/02	10	45.60	9	45.74	45.70	1	8,633	0.01%
2023/06/01	0.3	45.30	0	0.00	45.45	0.3	8,797	0.00%
2023/05/31	0	0.00	0.1	45.35	45.10	-0.1	8,817	0.00%
2023/05/30	33	45.30	40	45.26	45.25	-7	8,776	-0.08%
2023/05/29	0	0.00	3.8	45.29	45.25	-3.8	8,852	-0.04%
2023/05/25	2	45.55	1.2	45.27	45.20	0.8	8,903	0.01%
2023/05/24	20	45.53	8	45.48	45.60	12	8,931	0.13%
2023/05/23	2	45.53	0	0.00	45.40	2	8,963	0.02%
2023/05/22	0	0.00	0	45.50	45.50	0	8,960	0.00%
2023/05/15	0	0.00	2	44.00	44.05	-2	9,356	-0.02%
2023/05/12	4	44.14	0	44.40	43.90	4	9,421	0.04%
2023/05/11	4	44.14	0	44.40	44.35	4	9,425	0.04%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	2	44.43	1	44.50	44.45	1	9,511	0.01%
2023/05/08	1	45.45	2	45.45	45.45	-1	9,438	-0.01%
2023/05/04	1	44.70	6	44.67	44.70	-5	9,540	-0.05%
2023/05/03	7	44.62	0	0.00	44.55	7	9,806	0.07%
2023/05/02	15	44.70	1	44.70	44.85	14	9,999	0.14%
2023/04/27	0	0.00	50	43.25	43.85	-50	10,157	-0.49%
2023/04/26	6	43.04	7.2	43.02	43.25	-1.2	10,176	-0.01%
2023/04/25	15	43.99	0	0.00	43.40	15	10,141	0.15%
2023/04/24	0.7	44.35	4	44.15	44.05	-3.3	10,117	-0.03%
2023/04/21	8	44.43	7	44.45	44.20	1	10,201	0.01%
2023/04/20	13	44.95	0	0.00	44.85	13	10,184	0.13%
2023/04/19	1	45.05	3	45.03	45.05	-2	10,215	-0.02%
2023/04/18	5	45.60	10	45.30	45.35	-5	10,145	-0.05%
2023/04/17	5	45.60	0	0.00	45.70	5	10,104	0.05%
2023/04/14	6	45.33	0	0.00	45.35	6	10,046	0.06%
2023/04/13	1	45.70	3	45.62	45.45	-2	10,047	-0.02%
2023/04/12	5	45.20	18	45.34	45.30	-13	10,044	-0.13%
2023/04/11	18	44.81	0	0.00	44.80	18	9,940	0.18%
2023/04/10	6	44.95	19	45.00	44.90	-13	9,940	-0.13%
2023/04/07	6	44.85	2	44.88	44.85	4	9,949	0.04%
2023/04/06	8.5	44.85	11	44.80	44.85	-2.5	10,057	-0.02%
2023/03/31	10	45.90	0	0.00	45.50	10	10,114	0.10%
2023/03/30	3	45.45	3	45.45	45.60	0	10,624	0.00%
2023/03/29	1	45.40	0	0.00	45.40	1	11,252	0.01%
2023/03/28	5	45.41	3	45.70	45.35	2	11,750	0.02%
2023/03/27	0	0.00	2	45.50	45.50	-2	12,350	-0.02%
2023/03/24	10	45.20	3	45.30	45.15	7	12,834	0.05%
2023/03/23	3	45.25	1	45.30	45.25	2	13,167	0.02%
2023/03/22	20	45.49	1	45.50	45.50	19	13,439	0.14%
2023/03/21	7	45.59	12	45.63	45.30	-5	13,955	-0.04%
2023/03/20	22	45.19	1	45.20	45.20	21	14,144	0.15%
2023/03/17	14	44.96	1.2	45.26	45.45	12.8	14,211	0.09%
2023/03/16	31	44.67	11	45.02	44.50	20	14,219	0.14%
2023/03/15	35.4	46.79	5.8	45.94	45.80	29.6	14,140	0.21%
2023/03/14	53	47.06	28	47.05	46.55	25	14,124	0.18%
2023/03/13	0	0.00	11	45.09	45.35	-11	13,791	-0.08%
2023/03/10	0	0.00	9	44.45	44.40	-9	13,477	-0.07%
2023/03/09	5	44.75	24	44.73	44.70	-19	13,485	-0.14%
2023/03/08	0	0.00	20	45.00	45.10	-20	13,415	-0.15%
2023/03/07	2	45.05	31	44.89	45.00	-29	13,319	-0.22%
2023/03/06	4	44.50	82.5	44.15	44.50	-78.5	13,125	-0.60%
2023/03/03	3.3	43.54	6	43.57	43.60	-2.8	12,992	-0.02%
2023/03/02	1	43.10	0	0.00	43.40	1	13,007	0.01%
2023/03/01	20	43.10	10	43.13	43.10	10	13,041	0.08%
2023/02/24	2	43.50	8	43.45	43.50	-6	13,046	-0.05%
2023/02/23	9.3	43.57	5	43.52	43.60	4.3	13,118	0.03%
2023/02/22	25.1	43.04	0	0.00	43.20	25.1	13,291	0.19%
2023/02/21	10	43.30	10	43.40	43.45	0	13,412	0.00%
2023/02/20	11	43.12	1	42.85	43.50	10	13,750	0.07%
2023/02/17	14	42.78	0	0.00	42.80	14	14,206	0.10%
2023/02/16	2	43.08	62	43.10	43.10	-60	14,818	-0.40%
2023/02/15	88	43.13	10	43.20	42.90	78	14,935	0.52%
2023/02/14	19	43.94	0	0.00	43.95	19	14,645	0.13%
2023/02/13	3	44.10	1	43.80	44.15	2	14,664	0.01%
2023/02/10	12	43.96	2	44.60	43.80	10	14,750	0.07%
2023/02/09	0	0.00	1	44.45	44.40	-1	14,925	-0.01%
2023/02/08	2	44.20	0	0.00	44.20	2	14,944	0.01%
2023/02/07	1	44.25	6	44.21	44.35	-5	14,906	-0.03%
2023/02/06	20	43.75	5.1	43.90	43.95	14.9	14,902	0.10%
2023/02/03	29	44.23	0	0.00	44.20	29	14,902	0.19%
2023/02/02	13	44.72	0	0.00	44.95	13	14,847	0.09%
2023/02/01	6	44.83	18	44.82	44.90	-12	14,751	-0.08%
2023/01/31	4	44.59	0	0.00	44.80	4	14,533	0.03%
2023/01/30	2	44.20	11	44.09	44.30	-9	14,397	-0.06%
2023/01/17	2	43.40	3	43.43	43.50	-1	14,281	-0.01%
2023/01/16	3	43.13	11	43.27	43.00	-8	14,298	-0.06%
2023/01/13	4	43.40	2	43.38	43.00	2	14,313	0.01%
2023/01/12	1	43.70	7	43.45	43.40	-6	14,410	-0.04%
2023/01/11	0	0.00	5	43.23	43.20	-5	14,393	-0.03%
2023/01/10	2	42.88	3	43.18	42.90	-1	14,346	-0.01%
2023/01/09	3.5	42.66	2	42.70	42.75	1.5	14,339	0.01%
2023/01/06	4	42.26	2	42.20	42.30	2	14,457	0.01%
2023/01/05	2	42.55	0	0.00	42.25	2	14,714	0.01%
2023/01/03	2	42.50	4	42.50	42.60	-2	14,803	-0.01%
2022/12/30	3	42.18	21	42.39	42.40	-18	14,786	-0.12%
2022/12/29	1	41.25	0	0.00	41.35	1	14,795	0.01%
2022/12/28	7	41.97	0	0.00	41.65	7	14,922	0.05%
2022/12/26	9	42.28	3	42.20	42.10	6	15,103	0.04%
2022/12/23	24	43.02	6	43.16	43.15	18	15,177	0.12%
2022/12/22	5.1	43.20	11	43.67	44.00	-5.9	15,033	-0.04%
2022/12/21	12	42.98	10	42.96	43.00	2	14,606	0.01%
2022/12/20	5	41.60	5	42.30	41.50	0	14,020	0.00%
2022/12/19	14	42.09	20.2	42.75	42.00	-6.2	13,648	-0.05%
2022/12/16	15.4	44.26	7.2	43.72	43.55	8.2	13,086	0.06%
2022/12/15	15.4	44.66	21	45.00	44.75	-5.6	12,606	-0.04%
2022/12/14	9	43.92	22.1	44.06	44.20	-13.1	12,315	-0.11%
2022/12/13	21.2	43.39	55.2	43.99	43.60	-34	12,024	-0.28%
2022/12/12	9	41.73	5	42.30	42.45	4	11,484	0.03%
2022/12/09	7	43.21	1	43.15	43.15	6	11,255	0.05%
2022/12/08	6	43.17	2	43.18	43.20	4	11,166	0.04%
2022/12/07	7	43.28	10	43.19	43.10	-3	11,063	-0.03%
2022/12/06	39.4	43.24	15	43.55	42.80	24.4	10,897	0.22%
2022/12/05	10	42.05	43.4	42.95	43.30	-33.4	10,634	-0.31%
2022/12/02	7	40.60	4	40.58	40.50	3	9,993	0.03%
2022/12/01	1	40.60	28	40.79	40.50	-27	10,017	-0.27%
2022/11/30	8	40.33	3	40.33	40.25	5	9,943	0.05%
2022/11/29	1	40.05	0	0.00	40.15	1	9,927	0.01%
2022/11/28	2	39.80	0	0.00	39.55	2	9,958	0.02%
2022/11/25	1	40.00	1	40.45	40.00	0	10,050	0.00%
2022/11/24	0	0.00	15	39.87	40.05	-15	10,023	-0.15%
2022/11/23	5	39.89	1	39.90	39.85	4	10,015	0.04%
2022/11/21	14	39.93	5	39.55	40.15	9	10,088	0.09%
2022/11/18	6	40.33	14	40.45	39.90	-8	10,079	-0.08%
2022/11/17	4	40.84	3	40.73	41.10	1	9,984	0.01%
2022/11/16	13	41.56	1	41.80	40.85	12	9,873	0.12%
2022/11/15	14	41.45	23	41.54	41.30	-9	9,570	-0.09%
2022/11/14	4	40.40	41	39.92	40.80	-37	9,242	-0.40%
2022/11/11	0	0.00	0.8	39.35	39.25	-0.8	9,020	-0.01%
2022/11/09	0	0.00	17	39.64	39.60	-17	9,324	-0.18%
2022/11/08	2	39.65	0	0.00	39.45	2	9,820	0.02%
2022/11/07	1	38.70	98.2	38.83	39.40	-97.2	10,501	-0.93%
2022/11/04	21	37.26	0	0.00	37.45	21	10,317	0.20%
2022/11/03	3	37.67	0	0.00	37.70	3	10,263	0.03%
2022/11/02	0	0.00	1	38.05	38.05	-1	10,278	-0.01%
2022/11/01	1.9	37.56	1	37.55	37.60	0.9	10,259	0.01%
2022/10/31	1	37.30	1	37.65	37.75	0	10,240	0.00%
2022/10/28	23	38.00	0	0.00	37.80	23	10,252	0.22%
2022/10/27	0	0.00	2	38.65	38.85	-2	10,283	-0.02%
2022/10/26	5	38.28	0	0.00	38.15	5	10,434	0.05%
2022/10/24	51	38.75	50	39.20	38.70	1	10,661	0.01%
2022/10/21	0	0.00	1	38.95	38.45	-1	10,610	-0.01%
2022/10/20	12	37.20	13	38.51	38.65	-1	10,581	-0.01%
2022/10/19	54	38.25	0	0.00	38.15	54	10,544	0.51%
2022/10/18	6	38.94	1	38.95	38.90	5	10,689	0.05%
2022/10/17	0.2	38.30	0	0.00	39.10	0.2	10,730	0.00%
2022/10/14	0	0.00	29	39.28	39.10	-29	10,733	-0.27%
2022/10/13	28	37.99	6	39.60	37.20	22	10,777	0.20%
2022/10/12	2	38.30	0	0.00	39.00	2	10,866	0.02%
2022/10/11	1	38.60	11	38.70	38.45	-10	10,944	-0.09%
2022/10/07	5	39.10	0	0.00	39.20	5	10,890	0.05%
2022/10/06	1	38.70	0	0.00	39.20	1	10,921	0.01%
2022/10/05	1	39.60	20	39.70	39.20	-19	10,898	-0.17%
2022/10/04	0.1	39.30	1	39.10	39.30	-0.9	10,783	-0.01%
2022/10/03	7	37.46	5	38.20	38.10	2	10,661	0.02%
2022/09/30	2	35.43	24	35.79	37.80	-22	10,679	-0.21%
2022/09/29	1	35.80	1	35.95	35.90	0	10,539	0.00%
2022/09/28	22	35.73	5.2	36.13	35.25	16.8	10,558	0.16%
2022/09/27	11	37.29	3.2	37.16	37.10	7.8	10,453	0.07%
2022/09/26	22	37.81	1	38.60	37.20	21	10,454	0.20%
2022/09/23	3	39.03	0	0.00	39.00	3	10,523	0.03%
2022/09/21	5	39.38	0	0.00	38.85	5	10,574	0.05%
2022/09/19	26	39.22	5	39.15	39.00	21	10,591	0.20%
2022/09/16	1	39.40	0	0.00	39.00	1	10,671	0.01%
2022/09/13	1	40.00	61	40.00	40.00	-60	11,066	-0.54%
2022/09/12	13	39.79	2	39.85	39.85	11	11,356	0.10%
2022/09/08	10	38.40	21	38.37	39.10	-11	11,407	-0.10%
2022/09/07	27	37.59	3	37.60	37.50	24	11,508	0.21%
2022/09/06	2	37.95	6	38.38	37.80	-4	11,585	-0.03%
2022/09/05	5	38.10	0	0.00	37.85	5	11,855	0.04%
2022/09/02	11	38.24	5	38.05	38.05	6	12,013	0.05%
2022/09/01	6.3	38.90	0	0.00	38.65	6.3	11,982	0.05%
2022/08/31	2	39.35	2	39.35	39.55	0	11,877	0.00%
2022/08/30	31	39.69	0	0.00	39.70	31	11,907	0.26%
2022/08/29	34	39.20	30	39.30	39.40	4	11,903	0.03%
2022/08/26	4	40.56	7	40.80	40.45	-3	11,929	-0.03%
2022/08/25	2	40.30	1	40.10	40.35	1	11,897	0.01%
2022/08/24	2	40.48	4	40.19	40.15	-2	11,867	-0.02%
2022/08/23	1	39.60	0	0.00	39.85	1	11,826	0.01%
2022/08/22	16	40.21	3	40.22	40.15	13	11,853	0.11%
2022/08/19	7	40.56	2	40.55	40.65	5	11,942	0.04%
2022/08/18	1	40.25	6	40.34	40.65	-5	11,930	-0.04%
2022/08/17	3	39.82	6	39.97	39.55	-3	11,527	-0.03%
2022/08/16	10	39.36	0	0.00	39.20	10	11,415	0.09%
2022/08/15	18.3	39.86	12	39.75	39.90	6.3	11,331	0.06%
2022/08/12	13	38.69	28.2	38.58	39.15	-15.2	10,931	-0.14%
2022/08/11	8	35.69	4	35.64	35.70	4	10,485	0.04%
2022/08/08	1	35.20	0	0.00	35.40	1	10,751	0.01%
2022/08/05	0	0.00	5	34.70	34.90	-5	10,838	-0.05%
2022/08/04	1	34.00	1	33.95	34.35	0	11,011	0.00%
2022/08/03	0	0.00	2	34.53	34.50	-2	11,353	-0.02%
2022/08/02	3.1	35.30	0	0.00	35.10	3.1	11,533	0.03%
2022/08/01	2	35.30	1	36.25	36.20	1	11,541	0.01%
2022/07/29	30	34.75	0	0.00	34.90	30	11,473	0.26%
2022/07/27	0	0.00	6	35.00	35.40	-6	11,856	-0.05%
2022/07/25	10	35.95	1	36.05	36.00	9	12,154	0.07%
2022/07/22	2	34.95	3	34.97	34.90	-1	12,173	-0.01%
2022/07/21	1	35.10	2	35.00	35.05	-1	12,496	-0.01%
2022/07/20	11	34.89	4	34.83	34.85	7	13,085	0.05%
2022/07/19	8	35.94	20	35.92	36.05	-12	13,222	-0.09%
2022/07/18	2	34.80	2	34.60	35.10	0	13,270	0.00%
2022/07/13	1	34.00	3	34.00	33.80	-2	14,450	-0.01%
2022/07/12	0	0.00	10	34.20	33.80	-10	15,070	-0.07%
2022/07/07	0	0.00	3	33.78	34.15	-3	17,960	-0.02%
2022/07/06	6	33.32	0	0.00	33.20	6	18,262	0.03%
2022/07/05	0	0.00	1	33.90	34.30	-1	18,742	-0.01%
2022/07/04	0	0.00	39	33.54	33.40	-39	19,064	-0.20%
2022/07/01	2	33.30	4	33.78	33.10	-2	19,182	-0.01%
2022/06/29	0	0.00	12	35.25	35.25	-12	19,044	-0.06%
2022/06/28	1	35.45	7	35.45	35.55	-6	19,123	-0.03%
2022/06/27	0	0.00	1	35.80	36.25	-1	19,247	-0.01%
2022/06/24	1	34.90	10	35.00	35.00	-9	19,434	-0.05%
2022/06/23	0	0.00	6	34.67	34.90	-6	19,826	-0.03%
2022/06/22	3	35.80	2	36.40	35.30	1	19,939	0.01%
2022/06/21	0	0.00	6	36.33	37.10	-6	20,052	-0.03%
2022/06/20	8	36.16	2	36.13	35.40	6	20,063	0.03%
2022/06/17	3	38.17	2	38.15	38.05	1	20,080	0.00%
2022/06/16	18.4	39.35	3	39.07	38.55	15.4	20,302	0.08%
2022/06/15	2	39.95	4	40.56	40.05	-2	20,177	-0.01%
2022/06/14	19	40.04	1.5	40.13	40.10	17.5	20,186	0.09%
2022/06/13	16	41.79	2	41.75	41.55	14	20,189	0.07%
2022/06/10	2	42.93	1	43.05	43.05	1	20,320	0.00%
2022/06/09	3	43.48	0	0.00	43.50	3	20,501	0.01%
2022/06/08	11	44.04	0.6	43.93	43.65	10.4	20,746	0.05%
2022/06/07	1	43.50	5.7	43.64	43.60	-4.7	21,127	-0.02%
2022/06/06	0	0.00	23.2	43.55	43.50	-23.2	21,937	-0.11%
2022/06/02	20	43.15	1	43.20	43.05	19	23,276	0.08%
2022/06/01	5	43.21	2.2	43.50	43.50	2.8	24,187	0.01%
2022/05/31	9	43.43	7	43.57	43.40	2	24,685	0.01%
2022/05/30	26	43.88	56	43.98	43.95	-30	25,052	-0.12%
2022/05/27	25	42.93	11	43.30	43.30	14	25,972	0.05%
2022/05/26	29	43.33	1	43.30	43.10	28	27,434	0.10%
2022/05/25	2	43.80	3	43.83	44.00	-1	28,106	0.00%
2022/05/24	8	44.98	4	44.70	44.10	4	28,713	0.01%
2022/05/23	4	44.65	14	44.63	44.75	-10	29,280	-0.03%
2022/05/20	1	43.25	15	43.86	44.00	-14	30,567	-0.05%
2022/05/19	27	42.57	5	42.77	42.80	22	32,307	0.07%
2022/05/18	3	44.47	6	44.43	44.35	-3	32,193	-0.01%
2022/05/17	2	43.48	17	43.63	43.40	-15	32,340	-0.05%
2022/05/16	3.1	43.66	8	44.60	43.40	-4.9	32,550	-0.02%
2022/05/13	11	43.95	7	43.89	44.05	4	32,778	0.01%
2022/05/12	8	44.26	1	43.55	43.20	7	32,971	0.02%
2022/05/11	2	44.55	7	44.46	44.20	-5	33,247	-0.02%
2022/05/10	2	43.20	16	42.97	43.25	-14	33,356	-0.04%
2022/05/09	18	44.07	1	44.25	43.70	17	33,675	0.05%
2022/05/06	18	44.74	1	44.70	45.00	17	33,997	0.05%
2022/05/05	3	45.45	39	45.28	45.90	-36	34,340	-0.10%
2022/05/04	11.1	44.42	15.1	44.45	44.25	-4	34,184	-0.01%
2022/05/03	3.1	44.25	0	0.00	44.80	3.1	34,135	0.01%
2022/04/29	40	44.52	9	44.30	44.40	31	34,173	0.09%
2022/04/28	29	44.57	13	44.75	44.40	16	34,662	0.05%
2022/04/27	40.1	44.43	6	44.49	44.40	34.1	34,657	0.10%
2022/04/26	45.2	46.75	23	46.32	46.20	22.2	34,331	0.06%
2022/04/25	51.3	48.56	10.3	48.49	48.50	41	33,674	0.12%
2022/04/22	32.3	50.58	17	50.21	50.20	15.3	33,346	0.05%
2022/04/21	33	51.45	3	50.80	50.60	30	33,109	0.09%
2022/04/20	53	52.54	11	52.71	52.20	42	32,891	0.13%
2022/04/19	10	53.45	16	53.43	53.90	-6	32,581	-0.02%
2022/04/18	45.5	53.83	6	53.80	53.00	39.5	32,184	0.12%
2022/04/15	29.1	55.34	114	55.63	55.00	-84.9	31,634	-0.27%	大賣/
2022/04/14	24	53.90	62	54.08	54.00	-38	30,359	-0.13%
2022/04/13	36.4	52.59	46	52.68	53.00	-9.6	29,278	-0.03%
2022/04/12	5.1	51.66	28	51.76	51.70	-22.9	28,859	-0.08%
2022/04/11	14	51.51	32	51.51	51.70	-18	28,640	-0.06%
2022/04/08	11	49.90	33	50.47	51.00	-22	28,184	-0.08%
2022/04/07	3	49.70	3	49.68	48.75	0	27,881	0.00%
2022/04/06	1	49.45	7	49.71	49.80	-6	27,734	-0.02%
2022/04/01	25	49.05	16	49.39	49.50	9	27,704	0.03%
2022/03/31	15	49.17	0	0.00	49.00	15	27,783	0.05%
2022/03/30	3	48.60	1	49.45	49.35	2	27,849	0.01%
2022/03/29	14	49.08	0	0.00	49.00	14	27,771	0.05%
2022/03/28	35	49.50	19	49.67	49.95	16	27,694	0.06%
2022/03/25	15	51.81	27	52.10	52.20	-12	27,615	-0.04%
2022/03/24	7	51.57	4	51.70	51.70	3	27,879	0.01%
2022/03/23	0	0.00	9	50.97	51.20	-9	28,176	-0.03%
2022/03/22	7	51.07	14	51.11	50.90	-7	28,074	-0.02%
2022/03/21	12	50.88	8	50.96	50.20	4	27,802	0.01%
2022/03/18	1	49.20	1	49.25	49.40	0	27,719	0.00%
2022/03/17	6	49.02	5	49.05	49.05	1	28,002	0.00%
2022/03/16	18	48.69	27	48.77	48.65	-9	28,087	-0.03%
2022/03/15	16	48.68	18	48.78	48.40	-2	27,987	-0.01%
2022/03/14	10	49.98	8	49.89	50.30	2	28,451	0.01%
2022/03/11	11	50.25	9	50.33	49.90	2	28,866	0.01%
2022/03/10	46	49.64	37	49.74	49.75	9	28,819	0.03%
2022/03/09	55	49.65	29	49.59	49.45	26	28,546	0.09%
2022/03/08	71.2	51.84	72	51.73	50.10	-0.8	27,909	0.00%
2022/03/07	43	53.43	80	53.13	52.70	-37	26,610	-0.14%
2022/03/04	27	53.59	8	53.63	53.30	19	25,975	0.07%
2022/03/03	9	53.62	23	53.57	53.70	-14	25,921	-0.05%
2022/03/02	38	53.67	44	53.79	53.30	-6	26,163	-0.02%
2022/03/01	64	53.79	67	54.06	53.10	-3	25,806	-0.01%
2022/02/25	7	52.09	33.2	52.22	52.40	-26.2	25,171	-0.10%
2022/02/24	27	50.36	27.1	50.14	50.00	-0.1	24,996	0.00%
2022/02/23	38.1	52.21	27	52.89	52.20	11.1	24,477	0.05%
2022/02/22	81	52.09	16	52.71	51.50	65	24,043	0.27%
2022/02/21	44	52.38	112.4	52.48	53.00	-68.4	22,923	-0.30%	大賣/
2022/02/18	16	49.10	22.1	48.99	49.35	-6.1	21,290	-0.03%
2022/02/17	5	48.46	14	48.64	48.70	-9	21,620	-0.04%
2022/02/16	13.1	48.94	16.3	49.04	48.60	-3.2	21,735	-0.01%
2022/02/15	21	49.38	10	49.55	48.85	11	22,306	0.05%
2022/02/14	29	48.85	7	48.52	49.00	22	23,658	0.09%
2022/02/11	19.7	49.20	50	49.30	49.00	-30.3	23,657	-0.13%
2022/02/10	15	49.16	59.4	49.19	49.05	-44.4	24,768	-0.18%
2022/02/09	7	49.14	40	48.97	48.50	-33	26,164	-0.13%
2022/02/08	4	47.76	39	47.91	48.05	-35	25,747	-0.14%
2022/02/07	3	46.70	46	46.68	47.50	-43	25,531	-0.17%
2022/01/26	16	44.10	7	44.15	44.10	9	25,252	0.04%
2022/01/25	37	44.91	30	44.30	44.20	7	25,659	0.03%
2022/01/24	18	44.66	4	44.65	44.70	14	26,549	0.05%
2022/01/21	33	45.61	55	45.83	45.55	-22	26,751	-0.08%
2022/01/20	8	44.81	28.7	44.94	45.45	-20.7	26,341	-0.08%
2022/01/19	3.3	43.88	17	43.84	43.70	-13.7	26,647	-0.05%
2022/01/18	2	44.48	2	44.48	44.35	0	26,715	0.00%
2022/01/17	14	43.94	4	43.93	44.20	10	26,777	0.04%
2022/01/14	4	44.56	5	44.20	44.25	-1	27,100	0.00%
2022/01/13	13	45.31	12	45.14	45.15	1	27,489	0.00%
2022/01/12	5	44.55	4	44.86	44.55	1	27,455	0.00%
2022/01/11	2	43.98	11	44.41	44.10	-9	27,513	-0.03%
2022/01/10	58	44.17	20	44.60	44.05	38	27,959	0.14%
2022/01/07	15	44.74	0	0.00	44.60	15	28,085	0.05%
2022/01/06	3	45.18	7	45.10	45.20	-4	28,276	-0.01%
2022/01/05	31	45.62	3.1	45.59	45.05	27.9	28,627	0.10%
2022/01/04	8.7	45.27	32	45.37	45.30	-23.3	28,811	-0.08%
2022/01/03	8	45.81	2.1	45.80	45.80	6	28,948	0.02%
2021/12/30	1	46.20	0	0.00	46.25	1	29,092	0.00%
2021/12/29	4	46.35	0	0.00	46.35	4	29,190	0.01%
2021/12/28	9	46.27	3	46.27	46.35	6	29,352	0.02%
2021/12/27	21	46.30	0	0.00	46.15	21	29,712	0.07%
2021/12/24	26	46.80	30	47.15	46.80	-4	29,868	-0.01%
2021/12/23	2	47.35	10	47.43	47.35	-8	29,994	-0.03%
2021/12/22	10.4	47.60	8	47.73	47.45	2.4	30,262	0.01%
2021/12/21	17	47.94	29.1	48.45	47.90	-12.1	30,252	-0.04%
2021/12/20	68	48.50	53	48.78	48.75	15	30,013	0.05%
2021/12/17	10	47.98	98	48.14	47.65	-88	29,641	-0.30%
2021/12/16	2	46.95	2	47.03	47.10	0	29,247	0.00%
2021/12/15	24	46.97	1	47.00	47.00	23	29,461	0.08%
2021/12/14	18.1	47.20	3	47.42	46.70	15.1	29,633	0.05%
2021/12/13	9.1	47.92	25	48.06	47.90	-15.9	29,623	-0.05%
2021/12/10	8	47.84	18	47.49	47.00	-10	29,509	-0.03%
2021/12/09	8	47.48	19	47.49	47.30	-11	29,827	-0.04%
2021/12/08	21	48.19	12.8	48.22	47.60	8.2	30,311	0.03%
2021/12/07	12	47.37	23.3	47.57	47.95	-11.3	29,991	-0.04%
2021/12/06	6	46.44	4.3	46.41	46.20	1.7	29,525	0.01%
2021/12/03	4.1	46.48	9	46.53	46.20	-4.9	29,605	-0.02%
2021/12/02	11.5	46.21	8	46.07	46.30	3.5	29,860	0.01%
2021/12/01	1	46.10	2	46.50	46.20	-1	29,959	0.00%
2021/11/30	17	46.00	3	46.18	46.05	14	30,063	0.05%
2021/11/29	28.5	46.23	13	46.59	46.20	15.5	30,010	0.05%
2021/11/26	40.4	47.90	38	47.66	47.75	2.4	30,027	0.01%
2021/11/25	21.5	47.58	16	47.91	47.65	5.5	29,704	0.02%
2021/11/24	28	47.32	26.3	47.15	47.05	1.7	29,565	0.01%
2021/11/23	35	45.65	26	45.70	45.65	9	29,073	0.03%
2021/11/22	3	44.18	5	44.30	44.65	-2	29,884	-0.01%
2021/11/19	27.1	44.39	12	43.77	43.70	15.1	30,030	0.05%
2021/11/18	24.3	44.63	7	44.64	44.55	17.3	30,294	0.06%
2021/11/17	34	45.25	11	45.85	45.05	23	30,370	0.08%
2021/11/16	61	46.82	26.1	46.70	45.45	34.9	30,546	0.11%
2021/11/15	48.5	46.92	4	46.75	46.75	44.5	30,484	0.15%
2021/11/12	20	48.99	12	48.50	48.30	8	31,117	0.03%
2021/11/11	144	48.28	159	49.48	49.40	-15	31,100	-0.05%	大買/大賣/
2021/11/10	1	46.65	12	46.70	46.75	-11	30,032	-0.04%
2021/11/09	60	47.28	23	47.43	46.90	37	30,377	0.12%
2021/11/08	20	46.04	179	45.86	46.35	-159	29,604	-0.54%	大賣/鉅額交易
2021/11/05	2.7	41.94	2.1	42.37	42.15	0.6	28,942	0.00%
2021/11/04	7	41.93	27.1	42.34	42.55	-20.1	29,010	-0.07%
2021/11/03	12	41.47	86	41.46	41.75	-74	29,328	-0.25%
2021/11/02	15	40.94	8	40.49	40.30	7	29,348	0.02%
2021/11/01	144	41.87	23	41.19	41.10	121	29,188	0.41%	大買/鉅額交易
2021/10/29	73	44.21	11.1	44.81	44.15	61.9	28,525	0.22%
2021/10/28	20	44.90	2	45.00	44.95	18	28,490	0.06%
2021/10/27	15	45.02	24	45.03	45.10	-9	28,676	-0.03%
2021/10/26	3	45.47	5	45.77	45.15	-2	28,861	-0.01%
2021/10/25	2	45.28	2	45.43	45.15	0	29,402	0.00%
2021/10/22	9	45.42	0	0.00	45.05	9	30,261	0.03%
2021/10/21	12	46.16	102	45.93	46.30	-90	30,821	-0.29%	大賣/
2021/10/20	20	44.50	25	44.54	44.55	-5	31,203	-0.02%
2021/10/19	8	44.49	2	44.50	44.50	6	31,961	0.02%
2021/10/18	6	45.78	16	45.50	45.00	-10	33,279	-0.03%
2021/10/15	2	44.90	5	44.93	44.90	-3	34,479	-0.01%
2021/10/14	4	44.69	7.2	44.67	44.75	-3.2	35,965	-0.01%
2021/10/13	0	0.00	17	44.63	44.60	-17	38,464	-0.04%
2021/10/12	1	44.55	13	44.76	44.60	-12	39,356	-0.03%
2021/10/08	3	44.43	10	44.52	44.55	-7	40,508	-0.02%
2021/10/07	6	44.30	8	44.45	44.65	-2	41,538	0.00%
2021/10/06	7	44.36	3	44.43	44.45	4	43,305	0.01%
2021/10/05	3	44.62	11	44.71	44.90	-8	45,729	-0.02%
2021/10/04	4	44.76	16	44.55	44.20	-12	46,599	-0.03%
2021/10/01	5	44.96	0	0.00	45.10	5	47,959	0.01%
2021/09/30	7	45.72	16	45.66	45.85	-9	49,915	-0.02%
2021/09/29	15.5	45.08	54	45.15	45.00	-38.5	51,403	-0.07%
2021/09/28	2	45.05	51	45.11	45.00	-49	53,570	-0.09%
2021/09/27	32	45.27	20	45.23	45.30	12	57,480	0.02%
2021/09/24	77	45.85	2	46.23	45.70	75	62,167	0.12%
2021/09/23	18	45.83	9	45.85	45.80	9	69,601	0.01%
2021/09/22	41.8	45.68	15	45.80	45.75	26.8	76,836	0.03%
2021/09/17	17	48.09	19	47.89	47.75	-2	80,788	0.00%
2021/09/16	32	48.85	10	49.18	48.40	22	82,968	0.03%
2021/09/15	10	48.44	5.8	48.78	48.75	4.2	83,489	0.01%
2021/09/14	24	49.36	5	49.14	49.30	19	84,968	0.02%
2021/09/13	27	50.01	34	50.19	50.50	-7	86,300	-0.01%
2021/09/10	20	48.82	17	49.01	48.75	3	86,105	0.00%
2021/09/09	0	0.00	1	47.65	47.90	-1	86,148	0.00%
2021/09/08	9	47.88	11	48.00	47.05	-2	86,592	0.00%
2021/09/07	12	48.80	8	49.18	48.35	4	86,871	0.00%
2021/09/06	42	49.57	38	49.41	49.20	4	86,924	0.00%
2021/09/03	32	49.25	18	49.61	48.85	14	87,286	0.02%
2021/09/02	16	49.03	1	49.70	48.60	15	87,905	0.02%
2021/09/01	32	50.74	23	50.69	50.20	9	88,583	0.01%
2021/08/31	14	50.37	31	50.49	50.60	-17	88,670	-0.02%
2021/08/30	62	50.27	22	49.93	49.95	40	89,428	0.04%
2021/08/27	2	49.25	24	49.92	50.20	-22	90,186	-0.02%
2021/08/26	75	50.32	58	50.24	49.00	17	90,929	0.02%
2021/08/25	10	47.81	20	47.93	48.10	-10	92,275	-0.01%
2021/08/24	11	47.12	37	47.90	48.35	-26	93,545	-0.03%
2021/08/23	21	47.49	19	47.61	47.70	2	96,102	0.00%
2021/08/20	9	46.45	3	46.00	46.00	6	97,374	0.01%
2021/08/19	27	47.28	47	47.07	46.55	-20	98,081	-0.02%
2021/08/18	79	46.59	45	47.44	48.55	34	98,353	0.03%
2021/08/17	85.4	49.23	86	49.16	47.00	-0.6	97,910	0.00%
2021/08/16	65	51.18	25	50.89	50.40	40	97,863	0.04%
2021/08/13	19	52.23	12	52.38	52.30	7	98,613	0.01%
2021/08/12	29.4	51.91	69	52.42	53.50	-39.6	99,398	-0.04%
2021/08/11	68.1	52.08	31	51.91	50.90	37.1	100,420	0.04%
2021/08/10	22	51.43	2	51.25	50.90	20	99,818	0.02%
2021/08/09	49	51.97	39.5	52.36	51.50	9.5	101,040	0.01%
2021/08/06	23	51.31	49	51.22	51.00	-26	102,182	-0.03%
2021/08/05	26.3	51.18	19	51.52	50.90	7.3	103,966	0.01%
2021/08/04	20	52.84	47	52.69	52.20	-27	105,230	-0.03%
2021/08/03	8	53.19	2	53.20	53.50	6	108,385	0.01%
2021/08/02	59	53.01	76	52.99	54.10	-17	110,971	-0.02%
2021/07/30	45.7	53.11	30	53.81	52.00	15.7	111,955	0.01%
2021/07/29	30	52.64	59	52.60	53.60	-29	113,192	-0.03%
2021/07/28	47	51.72	41	51.97	51.30	6	114,079	0.01%
2021/07/27	61	52.27	99	52.10	51.60	-38	115,128	-0.03%
2021/07/26	68	53.05	43	53.13	52.80	25	116,132	0.02%
2021/07/23	29	54.22	88	55.10	55.20	-59	116,839	-0.05%
2021/07/22	90	54.80	98	55.16	53.60	-8	116,605	-0.01%
2021/07/21	92	58.28	85	58.75	56.50	7	116,067	0.01%
2021/07/20	119.8	59.00	62.1	59.22	58.40	57.7	115,458	0.05%	大買/
2021/07/19	123	60.29	84.5	60.41	60.00	38.5	115,103	0.03%	大買/
2021/07/16	60	58.62	65.1	58.67	58.30	-5.1	115,684	0.00%
2021/07/15	83	57.12	94.2	56.83	58.50	-11.2	116,177	-0.01%
2021/07/14	93	55.04	193	55.17	54.40	-100	116,278	-0.09%	大賣/
2021/07/13	182	57.85	51	58.05	56.30	131	116,504	0.11%	大買/鉅額交易
2021/07/12	152	59.62	116	60.47	59.60	36	116,141	0.03%	大買/大賣/
2021/07/09	69	57.54	34	57.16	56.90	35	114,318	0.03%
2021/07/08	108	57.44	205	57.53	58.00	-97	115,233	-0.08%	大買/大賣/
2021/07/07	142.5	58.26	133.5	57.91	57.10	9	114,284	0.01%	大買/大賣/
2021/07/06	136	59.94	125	60.54	59.50	11	113,346	0.01%	大買/大賣/
2021/07/05	124	61.02	109	61.31	60.50	15	112,774	0.01%	大買/大賣/
2021/07/02	163	60.94	60	61.48	59.90	103	112,517	0.09%	大買/鉅額交易
2021/07/01	257	59.89	205	60.16	60.30	52.1	110,796	0.05%	大買/大賣/
2021/06/30	333.6	60.79	206.5	61.15	59.50	127.1	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	209.2	55.94	335	56.99	57.90	-125.9	99,335	-0.13%	大買/大賣/鉅額交易
2021/06/28	101.1	51.06	181.2	51.92	52.70	-80.2	92,252	-0.09%	大買/大賣/
2021/06/25	85	48.57	107	48.92	47.95	-22	88,275	-0.02%	大賣/
2021/06/24	21	47.09	32	47.39	46.50	-11	86,098	-0.01%
2021/06/23	89	47.26	19	47.51	45.80	70	85,332	0.08%
2021/06/22	91	47.11	106.5	47.39	48.00	-15.5	83,604	-0.02%	大賣/
2021/06/21	18	44.12	7	44.21	43.80	11	81,795	0.01%
2021/06/18	41	45.40	29	45.54	45.50	12	81,400	0.01%
2021/06/17	7	46.48	5	46.64	45.95	2	80,959	0.00%
2021/06/16	17.3	46.51	20	46.55	45.75	-2.7	80,404	0.00%
2021/06/15	13	46.86	56	46.64	47.05	-43	79,901	-0.05%
2021/06/11	44	46.29	7	46.29	45.95	37	79,516	0.05%
2021/06/10	12.2	45.43	15.6	45.32	46.55	-3.3	79,163	0.00%
2021/06/09	58.2	46.17	8	46.23	45.75	50.2	78,380	0.06%
2021/06/08	27	48.42	20	48.20	47.80	7	77,628	0.01%
2021/06/07	59.1	46.63	50	47.46	47.60	9.1	77,228	0.01%
2021/06/04	39	49.52	30	49.26	48.60	9	76,205	0.01%
2021/06/03	57	49.28	38	49.27	48.80	19	75,253	0.03%
2021/06/02	45.2	49.40	67	49.45	49.05	-21.8	74,534	-0.03%
2021/06/01	29	47.01	69	46.07	47.90	-40	72,757	-0.06%
2021/05/31	101	47.45	44.7	48.54	46.00	56.3	72,920	0.08%	大買/
2021/05/28	13	44.30	117.5	44.72	44.95	-104.5	70,381	-0.15%	大賣/鉅額交易
2021/05/27	36	41.68	20	41.41	40.90	16	69,091	0.02%
2021/05/26	8	40.10	36	40.33	40.70	-28	68,443	-0.04%
2021/05/25	12	39.56	7.1	40.78	39.75	4.9	67,979	0.01%
2021/05/24	27	40.03	32	40.00	40.20	-5	67,863	-0.01%
2021/05/21	20	39.74	36	39.95	40.30	-16	67,958	-0.02%
2021/05/20	58	39.97	26	39.99	39.50	32	66,983	0.05%
2021/05/19	73	40.69	61	40.52	41.50	12	65,721	0.02%
2021/05/18	43	37.02	25	37.01	37.75	18	64,142	0.03%
2021/05/17	36	34.31	49	34.55	34.35	-13	63,937	-0.02%
2021/05/14	56	37.64	536	37.02	37.40	-480	62,629	-0.77%	大賣/鉅額交易
2021/05/13	110.1	39.75	61	39.72	39.35	49.1	60,892	0.08%	大買/
2021/05/12	74.1	44.35	48	44.46	43.70	26.1	58,931	0.04%
2021/05/11	185.3	51.10	98.2	51.13	48.55	87.1	57,459	0.15%	大買/
2021/05/10	109	51.45	211.5	51.86	53.00	-102.5	54,145	-0.19%	大買/大賣/鉅額交易
2021/05/07	77.1	48.74	32	49.17	49.40	45.1	51,262	0.09%
2021/05/06	52	48.78	115	48.33	49.45	-63	49,859	-0.13%	大賣/
2021/05/05	125	46.06	118	45.95	45.95	7	48,126	0.01%	大買/大賣/
2021/05/04	125	46.61	63	46.09	43.70	62	46,697	0.13%	大買/
2021/05/03	98	49.57	132.1	49.71	48.45	-34.1	45,015	-0.08%	大賣/
2021/04/29	109.2	48.21	111	48.31	48.00	-1.8	43,382	0.00%	大買/大賣/
2021/04/28	34	46.86	38	46.32	46.45	-4	41,922	-0.01%
2021/04/27	107.1	48.74	17	48.64	47.85	90.1	41,642	0.22%	大買/
2021/04/26	34	47.96	61.2	48.12	48.70	-27.2	40,781	-0.07%
2021/04/23	123.1	46.53	60	46.56	45.70	63.1	39,893	0.16%	大買/
2021/04/22	204	51.27	137.1	51.04	48.30	66.9	38,942	0.17%	大買/大賣/
2021/04/21	63	46.77	77	47.26	48.00	-14	35,741	-0.04%
2021/04/20	101.2	45.39	49	45.15	46.50	52.2	34,540	0.15%	大買/
2021/04/19	31	45.54	56	45.56	46.05	-25	33,267	-0.08%
2021/04/16	63	41.50	37.3	42.10	41.90	25.7	31,918	0.08%
2021/04/15	14	40.49	13	40.57	40.15	1	30,497	0.00%
2021/04/14	47	40.17	24	40.74	39.95	23	30,141	0.08%
2021/04/13	28	39.90	51	39.65	39.55	-23	28,521	-0.08%
2021/04/12	28	40.79	60.5	40.76	40.80	-32.5	28,017	-0.12%
2021/04/09	66	39.38	53.4	39.10	38.50	12.6	26,927	0.05%
2021/04/08	85	38.97	92	39.66	39.35	-7	26,031	-0.03%
2021/04/07	117	36.74	213.4	36.99	37.85	-96.4	24,214	-0.40%	大買/大賣/
2021/04/06	26	34.45	19	34.38	34.45	7	22,297	0.03%
2021/04/01	21	30.92	29	31.39	31.35	-8	22,073	-0.04%
2021/03/31	6	31.67	19	31.22	31.35	-13	22,107	-0.06%
2021/03/30	2	31.10	24	30.85	31.10	-22	21,953	-0.10%
2021/03/29	5	30.45	3	30.68	30.50	2	22,022	0.01%
2021/03/26	1.1	29.66	0	0.00	29.80	1.1	23,036	0.00%
2021/03/25	0	0.00	14	29.60	29.65	-14	23,726	-0.06%
2021/03/24	0	0.00	4	29.35	29.40	-4	24,143	-0.02%
2021/03/23	4	29.84	0	0.00	29.90	4	24,409	0.02%
2021/03/22	12	29.26	10	29.60	29.70	2	24,926	0.01%
2021/03/19	6	29.35	4	29.60	29.35	2	25,487	0.01%
2021/03/18	8	29.77	0	0.00	29.75	8	25,978	0.03%
2021/03/17	14	29.29	16	29.63	29.70	-2	26,973	-0.01%
2021/03/16	17	29.85	32	29.50	29.55	-15	28,297	-0.05%
2021/03/15	9	30.30	4	30.75	30.35	5	28,818	0.02%
2021/03/12	21	30.55	4.1	30.40	30.60	16.9	29,225	0.06%
2021/03/11	15.8	30.55	0	0.00	30.60	15.8	30,507	0.05%
2021/03/10	14	30.32	11	30.22	30.40	3	31,505	0.01%
2021/03/09	9	30.51	43	30.46	30.35	-34	32,527	-0.10%
2021/03/08	46	29.80	27	29.73	29.55	19	32,658	0.06%
2021/03/05	168	30.87	22	31.41	30.20	146	32,969	0.44%	大買/鉅額交易
2021/03/04	13.3	32.82	115	33.01	32.80	-101.7	33,058	-0.31%	大賣/鉅額交易
2021/03/03	21	31.56	13	31.48	31.60	8	32,025	0.02%
2021/03/02	13	31.55	6	30.93	30.45	7	33,205	0.02%
2021/02/26	17	31.33	25	31.33	31.20	-8	33,433	-0.02%
2021/02/25	2	30.95	1	30.80	30.90	1	33,046	0.00%
2021/02/24	50	30.89	23	30.27	30.35	27	33,029	0.08%
2021/02/23	25	30.75	16.7	30.82	30.85	8.3	32,714	0.03%
2021/02/22	7	29.29	14	29.39	29.45	-7	32,028	-0.02%
2021/02/19	28	27.90	23	28.08	28.20	5	31,837	0.02%
2021/02/18	14	27.95	0	0.00	27.85	14	31,859	0.04%
2021/02/17	16	26.44	293	26.99	27.65	-277	31,818	-0.87%	大賣/鉅額交易
2021/02/05	35	25.30	1	26.10	25.50	34	31,545	0.11%
2021/02/04	20	25.60	8.3	25.75	25.90	11.7	31,699	0.04%
2021/02/03	40	25.93	20	25.65	25.70	20	31,928	0.06%
2021/02/02	20	25.90	30	26.17	26.45	-10	32,400	-0.03%
2021/02/01	10	25.95	2	26.15	26.20	8	32,775	0.02%
2021/01/29	43	25.32	1	25.10	25.10	42	33,013	0.13%
2021/01/28	2	25.18	1	25.50	25.40	1	33,332	0.00%
2021/01/27	3	25.95	3	25.93	25.80	0	33,894	0.00%
2021/01/26	2	26.60	2	26.70	26.80	0	35,106	0.00%
2021/01/25	3	26.43	2.2	26.74	27.15	0.8	35,725	0.00%
2021/01/22	62	25.30	64	25.64	25.90	-2	36,213	-0.01%
2021/01/21	5	25.98	4	26.21	25.90	1	36,365	0.00%
2021/01/20	47	25.99	0	0.00	25.85	47	37,058	0.13%
2021/01/19	2	27.50	2	27.33	27.10	0	36,744	0.00%
2021/01/18	4	27.41	0	0.00	27.45	4	36,641	0.01%
2021/01/15	1	27.95	14	27.95	27.95	-13	36,487	-0.04%
2021/01/14	2	28.75	17	28.86	28.65	-15	36,265	-0.04%
2021/01/13	84	28.62	17.5	28.72	28.65	66.5	36,306	0.18%
2021/01/12	58.5	30.14	6	29.73	29.65	52.5	35,776	0.15%
2021/01/11	34	30.46	6	30.75	30.85	28	35,532	0.08%
2021/01/08	40	30.41	95	30.53	30.85	-55	35,398	-0.16%
2021/01/07	19.1	30.31	160	30.96	30.80	-140.9	35,250	-0.40%	大賣/鉅額交易
2021/01/06	62	30.26	24	30.52	29.90	38	34,962	0.11%
2021/01/05	46	31.20	41.1	31.44	30.90	4.9	35,339	0.01%
2021/01/04	26	30.71	4	30.78	31.00	22	35,400	0.06%
2020/12/31	23	30.96	22	30.74	31.30	1	35,206	0.00%
2020/12/30	11	31.41	28	31.80	30.95	-17	34,896	-0.05%
2020/12/29	6	30.91	15	31.01	31.00	-9	34,474	-0.03%
2020/12/28	30.5	30.35	14.1	30.84	30.25	16.4	34,001	0.05%
2020/12/25	30	30.83	17	30.74	30.65	13	33,585	0.04%
2020/12/24	52	31.25	15	31.29	31.10	37	33,198	0.11%
2020/12/23	20.5	30.77	35	31.11	31.25	-14.5	32,986	-0.04%
2020/12/22	18.2	32.46	48	31.38	30.85	-29.8	32,667	-0.09%
2020/12/21	66.5	32.50	37	32.47	32.40	29.5	31,440	0.09%
2020/12/18	23	31.86	4	31.98	31.85	19	30,695	0.06%
2020/12/17	39	31.66	7	32.00	32.00	32	30,285	0.11%
2020/12/16	9	31.78	43.1	31.79	32.00	-34.1	29,947	-0.11%
2020/12/15	8	31.13	19	31.04	30.95	-11	29,343	-0.04%
2020/12/14	41	31.07	12	31.16	30.90	29	28,754	0.10%
2020/12/11	38	31.83	21	31.37	31.35	17	28,210	0.06%
2020/12/10	49	33.04	53	32.96	32.10	-4	27,234	-0.01%
2020/12/09	6	31.98	58.1	32.02	32.00	-52.1	25,915	-0.20%
2020/12/08	30	31.10	15.1	31.09	31.10	14.9	25,320	0.06%
2020/12/07	59.1	31.67	94.2	32.15	31.00	-35.1	24,861	-0.14%
2020/12/04	48	30.29	46.6	30.37	30.60	1.4	23,494	0.01%
2020/12/03	24	28.79	57.3	28.81	29.20	-33.3	22,316	-0.15%
2020/12/02	11	28.07	28	28.12	27.80	-17	21,321	-0.08%
2020/12/01	43	27.70	17	28.22	27.95	26	20,950	0.12%
2020/11/30	35	28.08	4	28.45	28.10	31	20,195	0.15%
2020/11/27	7.2	26.48	14.5	26.67	26.85	-7.3	19,182	-0.04%
2020/11/26	27	25.65	71.4	26.20	26.35	-44.4	18,505	-0.24%
2020/11/25	19	24.42	26.2	24.57	24.85	-7.2	16,813	-0.04%
2020/11/24	2	23.95	6	23.99	23.75	-4	16,303	-0.02%
2020/11/23	12	24.07	16	24.02	24.30	-4	16,140	-0.02%
2020/11/20	5	23.82	50	23.75	23.75	-45	15,843	-0.28%
2020/11/19	6	24.00	0.7	24.05	24.05	5.3	15,636	0.03%
2020/11/18	11	24.61	10	24.75	24.60	1	15,415	0.01%
2020/11/17	0	0.00	17	24.59	24.65	-17	15,220	-0.11%
2020/11/16	21	23.99	21	24.01	24.15	0	15,186	0.00%
2020/11/13	21	24.49	22.2	24.27	24.15	-1.2	15,049	-0.01%
2020/11/12	15	24.35	12	24.52	24.75	3	14,918	0.02%
2020/11/11	17.3	24.76	4	25.05	24.65	13.3	14,680	0.09%
2020/11/10	21	24.87	47	25.05	24.90	-26	14,494	-0.18%
2020/11/09	6	24.45	73	24.76	24.85	-67	13,952	-0.48%
2020/11/06	33.1	24.20	22	24.15	24.10	11.1	13,465	0.08%
2020/11/05	39	24.18	45	23.95	23.85	-6	13,083	-0.05%
2020/11/04	91	24.36	42	23.99	24.50	49	12,721	0.39%
2020/11/03	23.6	23.86	35	24.08	24.10	-11.4	12,087	-0.09%
2020/11/02	19	22.77	23	22.48	23.15	-4	10,669	-0.04%
2020/10/30	11.7	22.21	26	22.21	21.90	-14.3	9,912	-0.14%
2020/10/29	18	22.87	38	22.77	22.65	-20	9,077	-0.22%
2020/10/28	69	22.65	95	23.07	22.90	-26	8,635	-0.30%
2020/10/27	5	21.50	0	0.00	21.50	5	7,762	0.06%
2020/10/23	10	21.00	1	20.65	21.00	9	7,646	0.12%
2020/10/22	7	20.79	8	20.91	20.65	-1	7,590	-0.01%
2020/10/21	15	21.30	0	0.00	21.30	15	7,424	0.20%
2020/10/19	4	20.84	0.3	20.85	20.80	3.7	7,118	0.05%
2020/10/16	0	0.00	2	21.05	21.15	-2	7,049	-0.03%
2020/10/14	0	0.00	5	22.05	22.00	-5	6,894	-0.07%
2020/10/13	9	22.24	4	22.36	22.30	5	6,791	0.07%
2020/10/12	1	22.00	21.1	21.57	22.00	-20.1	6,033	-0.33%
2020/10/05	0	0.00	2	19.50	19.55	-2	5,856	-0.03%
2020/09/30	1	19.55	1	19.65	19.65	0	5,996	0.00%
2020/09/25	30	18.98	0.1	19.15	18.95	29.9	6,021	0.50%
2020/09/24	25	19.44	3	19.75	19.10	22	6,006	0.37%
2020/09/23	10	20.00	0	0.00	20.00	10	5,953	0.17%
2020/09/22	10	20.20	10	20.20	20.20	0	5,992	0.00%
2020/09/17	1	20.90	0	0.00	20.75	1	6,786	0.01%
2020/09/16	16	20.46	6	20.55	20.60	10	7,068	0.14%
2020/09/15	2	20.70	0	0.00	20.50	2	7,356	0.03%
2020/09/14	16	20.82	5	20.60	20.70	11	7,588	0.14%
2020/09/11	69	21.38	1	21.40	21.40	68	7,495	0.91%
2020/09/10	1	22.85	8.2	22.75	22.90	-7.2	7,258	-0.10%
2020/09/09	2	22.10	14.1	22.74	22.85	-12.1	7,234	-0.17%
2020/09/08	0	0.00	6	22.60	22.15	-6	7,240	-0.08%
2020/09/07	10	22.45	0	0.00	22.45	10	7,304	0.14%
2020/09/04	37	21.61	1	21.65	21.65	36	7,277	0.49%
2020/09/02	0	0.00	25	22.28	22.40	-25	7,250	-0.35%
2020/09/01	5	21.65	0	0.00	21.70	5	7,186	0.07%
2020/08/28	6	21.35	44	21.41	21.25	-38	7,154	-0.53%
2020/08/27	0	0.00	10	21.00	21.00	-10	7,174	-0.14%
2020/08/25	5	21.55	0	0.00	21.60	5	7,170	0.07%
2020/08/24	0	0.00	1	21.60	21.45	-1	7,229	-0.01%
2020/08/21	10	20.65	1	21.30	21.35	9	7,316	0.12%
2020/08/20	1	20.40	0	0.00	20.55	1	7,288	0.01%
2020/08/19	20	20.89	0	0.00	20.85	20	7,141	0.28%
2020/08/17	17	21.24	0	0.00	21.35	17	7,102	0.24%
2020/08/14	16	21.58	0	0.00	21.60	16	7,079	0.23%
2020/08/13	13	21.74	4	21.75	21.80	9	7,062	0.13%
2020/08/12	3	22.10	0.4	22.30	22.10	2.6	7,016	0.04%
2020/08/11	10	22.90	10	22.75	22.20	0	6,987	0.00%
2020/08/10	17	22.34	0	0.00	22.50	17	6,916	0.25%
2020/08/07	12	22.27	0	0.00	22.25	12	6,928	0.17%
2020/08/05	5	22.80	0	0.00	22.70	5	6,924	0.07%
2020/07/30	2	23.10	0	0.00	23.65	2	7,009	0.03%
2020/07/29	0	0.00	0.3	22.65	22.50	-0.3	7,039	0.00%
2020/07/28	16	21.92	7	21.98	22.00	9	7,185	0.13%
2020/07/24	1	23.90	0	0.00	23.80	1	7,190	0.01%
2020/07/23	4	24.25	0	0.00	24.25	4	7,201	0.06%
2020/07/21	0	0.00	3	24.60	24.60	-3	7,340	-0.04%
2020/07/17	11	24.70	0	0.00	24.60	11	7,342	0.15%
2020/07/16	5	24.98	0	0.00	25.05	5	7,371	0.07%
2020/07/15	12	24.84	0	0.00	25.05	12	7,408	0.16%
2020/07/14	0	0.00	20	26.20	25.80	-20	7,402	-0.27%
2020/07/13	16	26.22	0	0.00	26.00	16	7,330	0.22%
2020/07/10	6	27.02	0	0.00	26.70	6	7,282	0.08%
2020/07/09	11	26.80	11	27.40	27.30	0	7,226	0.00%
2020/07/08	0	0.00	20	26.90	26.80	-20	7,106	-0.28%
2020/07/06	0	0.00	38	26.82	26.90	-38	7,267	-0.52%
2020/07/03	5	26.60	17	26.74	26.85	-12	7,334	-0.16%
2020/07/02	0	0.00	5	27.05	26.95	-5	7,345	-0.07%
2020/07/01	20	27.20	8	27.03	27.10	12	7,375	0.16%
2020/06/30	30	26.51	41	27.00	27.10	-11	7,451	-0.15%
2020/06/29	1	26.00	5	26.10	26.35	-4	7,246	-0.06%
2020/06/24	6	25.62	0	0.00	26.05	6	6,930	0.09%
2020/06/23	11	25.25	1	25.40	25.40	10	6,650	0.15%
2020/06/22	22	25.71	0	0.00	25.25	22	6,309	0.35%
2020/06/19	43	26.60	0	0.00	26.00	43	6,023	0.71%
2020/06/18	5	27.09	0	0.00	26.95	5	5,733	0.09%
2020/06/17	10	27.28	0	0.00	27.20	10	5,692	0.18%
2020/06/16	8	27.17	3	27.20	27.30	5	5,803	0.09%
2020/06/15	21	27.19	10	27.50	27.15	11	5,907	0.19%
2020/06/12	1	27.70	7	27.69	27.90	-6	5,817	-0.10%
2020/06/11	18	27.51	62	27.64	27.55	-44	5,802	-0.76%
2020/06/10	5	27.55	0	0.00	27.65	5	5,761	0.09%
2020/06/09	2	27.90	5	27.80	27.80	-3	5,891	-0.05%
2020/06/08	13	27.34	0	0.00	27.40	13	5,930	0.22%
2020/06/05	5	27.75	8.8	27.75	27.70	-3.8	5,995	-0.06%
2020/06/04	0	0.00	7	27.74	27.80	-7	6,053	-0.12%
2020/06/03	87	27.08	11.2	27.41	27.40	75.8	6,053	1.25%
2020/06/02	2	26.65	0	0.00	26.85	2	6,039	0.03%
2020/05/29	23	27.08	5	27.40	26.85	18	6,065	0.30%
2020/05/28	6	27.97	12	27.91	27.45	-6	6,074	-0.10%
2020/05/27	21	27.29	10	27.25	27.10	11	6,063	0.18%
2020/05/26	0	0.00	7	27.23	27.30	-7	6,171	-0.11%
2020/05/25	18	26.92	0	0.00	27.00	18	6,216	0.29%
2020/05/22	5	27.35	24	27.20	27.00	-19	6,212	-0.31%
2020/05/21	12	26.80	0	0.00	26.95	12	6,149	0.20%
2020/05/20	12	26.85	5	26.89	26.85	7	6,132	0.11%
2020/05/19	5	25.80	0	0.00	25.80	5	6,072	0.08%
2020/05/18	1	25.50	2	25.40	25.40	-1	6,049	-0.02%
2020/05/15	11	25.69	0	0.00	25.55	11	6,073	0.18%
2020/05/13	4	26.65	0	0.00	26.80	4	5,999	0.07%
2020/05/12	8	27.06	3	26.80	26.80	5	6,009	0.08%
2020/05/11	2	27.40	14.2	27.45	27.50	-12.2	5,945	-0.20%
2020/05/08	27	27.04	1	27.05	26.95	26	5,899	0.44%
2020/05/07	2	27.15	3	27.32	27.35	-1	5,826	-0.02%
2020/05/06	7	27.25	3	27.25	27.05	4	5,794	0.07%
2020/05/05	10	27.31	8	27.34	27.40	2	5,752	0.03%
2020/05/04	4	27.10	8	26.99	27.50	-4	5,677	-0.07%
2020/04/30	13	26.47	13	26.69	26.65	0	5,504	0.00%
2020/04/29	7	26.32	2	26.48	26.30	5	5,449	0.09%
2020/04/28	2	26.43	4	26.30	26.30	-2	5,407	-0.04%
2020/04/27	3	26.13	1	26.35	26.40	2	5,454	0.04%
2020/04/24	0	0.00	1	25.55	25.40	-1	5,347	-0.02%
2020/04/23	11	25.34	0	0.00	25.20	11	5,316	0.21%
2020/04/22	1	25.15	10	25.20	25.50	-9	5,315	-0.17%
2020/04/21	2	25.85	2	25.55	25.55	0	5,316	0.00%
2020/04/20	1	25.80	1	26.30	26.25	0	5,288	0.00%
2020/04/17	2	25.68	24	25.76	25.50	-22	5,337	-0.41%
2020/04/16	12	25.81	2	25.65	25.70	10	5,325	0.19%
2020/04/15	6	25.99	0	0.00	26.15	6	5,295	0.11%
2020/04/13	2	25.43	0	0.00	25.25	2	5,238	0.04%
2020/04/10	1	25.40	0	0.00	25.40	1	5,271	0.02%
2020/04/09	7	25.33	0	0.00	25.40	7	5,270	0.13%
2020/04/08	7	24.60	0	0.00	24.80	7	5,172	0.14%
2020/04/07	12	24.55	0	0.00	24.10	12	5,091	0.24%
2020/04/06	10	24.21	2	24.00	24.30	8	5,104	0.16%
2020/04/01	0	0.00	5	26.60	25.00	-5	5,046	-0.10%
2020/03/31	2	26.05	0	0.00	26.90	2	5,005	0.04%
2020/03/30	1	26.20	1	26.50	26.70	0	5,058	0.00%
2020/03/27	2	27.20	0	0.00	26.70	2	5,279	0.04%
2020/03/25	1	27.60	0	0.00	27.20	1	5,748	0.02%
2020/03/23	0	0.00	3	25.25	25.30	-3	5,947	-0.05%
2020/03/20	7	24.94	2.5	25.17	25.65	4.5	6,001	0.08%
2020/03/19	20	24.38	19	24.86	24.20	1	5,993	0.02%
2020/03/17	1	27.65	28	27.08	27.45	-27	5,971	-0.45%
2020/03/16	0	0.00	15	28.44	28.05	-15	5,917	-0.25%
2020/03/13	3	27.65	1	28.50	28.40	2	5,943	0.03%
2020/03/12	0	0.00	2	29.83	30.00	-2	5,803	-0.03%
2020/03/11	5	30.25	3	30.35	30.35	2	5,777	0.03%
2020/03/10	6	30.08	0	0.00	30.05	6	5,682	0.11%
2020/03/09	2	29.80	0	0.00	29.90	2	5,685	0.04%
2020/03/06	10	29.85	0	0.00	30.00	10	5,825	0.17%
2020/03/05	47	30.85	0	0.00	30.75	47	5,798	0.81%
2020/03/04	4	30.80	0	0.00	31.00	4	5,778	0.07%
2020/03/03	8	31.04	0	0.00	31.00	8	5,757	0.14%
2020/02/27	0	0.00	5	31.26	30.90	-5	5,635	-0.09%
2020/02/26	3	31.70	2	31.70	31.65	1	5,528	0.02%
2020/02/25	5	30.95	1	31.20	31.30	4	5,461	0.07%
2020/02/21	0	0.00	12	31.39	31.40	-12	5,495	-0.22%
2020/02/18	6	30.94	0	0.00	30.90	6	5,541	0.11%
2020/02/17	0	0.00	10.4	30.55	30.60	-10.4	5,648	-0.18%
2020/02/13	0	0.00	12	30.28	30.15	-12	5,722	-0.21%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/11	2	29.58	0	0.00	29.60	2	5,690	0.04%
2020/02/07	1	29.20	0	0.00	29.25	1	5,679	0.02%
2020/02/06	11	29.55	0	0.00	29.55	11	5,693	0.19%
2020/02/05	8	29.25	1	29.20	29.10	7	5,720	0.12%
2020/02/04	3	29.37	0	0.00	29.40	3	5,706	0.05%
2020/02/03	0	0.00	1	29.30	29.35	-1	5,708	-0.02%
2020/01/31	1	30.00	9	30.05	30.20	-8	5,755	-0.14%
2020/01/30	0	0.00	9	30.00	29.80	-9	5,888	-0.15%
2020/01/20	5	31.10	1	31.45	31.10	4	5,774	0.07%
2020/01/17	5	31.35	1	31.45	31.45	4	5,772	0.07%
2020/01/16	13	31.61	1	31.60	31.55	12	5,771	0.21%
2020/01/15	1.2	31.69	0.1	31.65	31.65	1.1	5,814	0.02%
2020/01/14	9	31.86	0	0.00	31.95	9	5,804	0.16%
2020/01/13	11	31.41	1	32.15	31.95	10	5,823	0.17%
2020/01/08	10	30.90	0	0.00	30.50	10	5,899	0.17%
2020/01/06	13	31.27	0	0.00	31.20	13	5,879	0.22%
2020/01/03	0	0.00	6	31.53	31.40	-6	5,842	-0.10%
2019/12/30	8	32.39	7	32.40	32.30	1	5,817	0.02%
2019/12/27	5.3	31.85	5	31.80	31.85	0.3	5,766	0.00%
2019/12/26	13	31.94	3	32.03	31.80	10	5,815	0.17%
2019/12/25	3	32.42	5	32.40	32.30	-2	5,873	-0.03%
2019/12/24	3	31.97	9	32.56	32.60	-6	5,872	-0.10%
2019/12/23	7	32.12	8	32.56	32.55	-1	5,758	-0.02%
2019/12/20	50	31.71	25	31.83	31.75	25	5,649	0.44%
2019/12/19	1	31.15	23	31.45	31.55	-22	5,448	-0.40%
2019/12/18	14	31.42	10	31.35	31.40	4	5,345	0.07%
2019/12/17	10	30.55	0	0.00	30.70	10	5,184	0.19%
2019/12/16	6	30.78	20	30.83	30.85	-14	5,103	-0.27%
2019/12/13	8	29.82	3	29.85	30.45	5	4,980	0.10%
2019/12/12	5	29.30	1	29.50	29.55	4	4,829	0.08%
2019/12/11	4	29.05	14	28.85	29.25	-10	4,899	-0.20%
2019/12/10	21	29.61	0	0.00	29.30	21	4,850	0.43%
2019/12/09	0	0.00	1	31.10	30.75	-1	4,738	-0.02%
2019/12/06	2	30.40	1	30.55	30.70	1	4,670	0.02%
2019/12/05	2	29.63	1	29.80	29.80	1	4,555	0.02%
2019/12/04	4	29.28	5	29.75	29.75	-1	4,502	-0.02%
2019/12/03	10	28.79	19	29.62	29.90	-9	4,430	-0.20%
2019/12/02	8	28.24	0	0.00	28.35	8	4,264	0.19%
2019/11/29	11	29.16	0	0.00	29.10	11	4,235	0.26%
2019/11/27	8	29.57	0	0.00	29.50	8	4,243	0.19%
2019/11/26	11	29.65	0	0.00	29.60	11	4,207	0.26%
2019/11/22	1	30.25	0	0.00	29.70	1	4,231	0.02%
2019/11/21	7	29.94	1	30.20	29.85	6	4,313	0.14%
2019/11/20	5	30.60	0	0.00	30.40	5	4,381	0.11%
2019/11/19	0	0.00	20	30.00	30.25	-20	4,450	-0.45%
2019/11/18	2	29.30	5	29.75	29.75	-3	4,483	-0.07%
2019/11/15	26	29.12	12	29.31	29.50	14	4,528	0.31%
2019/11/14	38	29.75	42	29.69	29.50	-4	4,530	-0.09%
2019/11/13	28	31.48	3	31.15	30.85	25	4,419	0.57%
2019/11/12	6	32.55	0	0.00	32.40	6	4,372	0.14%
2019/11/08	0	0.00	7	32.80	32.95	-7	4,607	-0.15%
2019/11/07	5	32.60	0	0.00	32.75	5	4,657	0.11%
2019/11/05	3	32.80	2	32.78	32.90	1	4,697	0.02%
2019/11/04	12	32.65	0	0.00	32.55	12	4,700	0.26%
2019/11/01	1	32.95	3	33.05	33.00	-2	4,678	-0.04%
2019/10/31	13	32.59	10	32.70	32.90	3	4,690	0.06%
2019/10/30	26	32.54	10	32.80	32.50	16	4,689	0.34%
2019/10/29	19	33.51	0	0.00	33.25	19	4,613	0.41%
2019/10/28	13	33.63	0	0.00	33.60	13	4,485	0.29%
2019/10/25	12	33.59	0	0.00	33.50	12	4,542	0.26%
2019/10/24	0	0.00	10	33.70	33.85	-10	4,536	-0.22%
2019/10/23	1	33.85	0	0.00	33.90	1	4,556	0.02%
2019/10/22	2	33.30	1	33.50	33.30	1	4,585	0.02%
2019/10/18	13	32.88	14	33.23	33.15	-1	4,716	-0.02%
2019/10/17	2	33.90	0	0.00	33.95	2	4,541	0.04%
2019/10/14	3	33.83	5	33.85	34.00	-2	4,540	-0.04%
2019/10/09	3	33.65	1	33.50	33.20	2	4,487	0.04%
2019/10/08	2	33.68	0	0.00	33.80	2	4,454	0.04%
2019/10/07	12	33.26	5	33.15	33.30	7	4,426	0.16%
2019/10/04	20	32.63	10	32.48	32.50	10	4,375	0.23%
2019/10/03	6	32.98	1	32.95	32.95	5	4,342	0.12%
2019/10/02	7	33.12	1	33.40	33.20	6	4,308	0.14%
2019/10/01	10	33.61	18	33.64	33.10	-8	4,232	-0.19%
2019/09/27	5	34.85	15	35.00	34.75	-10	4,071	-0.25%
2019/09/25	9	36.22	7	36.00	36.00	2	3,866	0.05%
2019/09/24	3	38.00	28	38.01	38.05	-25	3,689	-0.68%
2019/09/23	2	38.80	0	0.00	38.35	2	3,681	0.05%
2019/09/20	5	39.07	2	39.35	39.00	3	3,704	0.08%
2019/09/19	4	39.06	0	0.00	39.05	4	3,685	0.11%
2019/09/16	1	39.95	22	39.88	39.95	-21	4,111	-0.51%
2019/09/10	2	38.70	10	38.70	38.50	-8	4,256	-0.19%
2019/09/09	1	38.75	0	0.00	38.50	1	4,329	0.02%
2019/09/05	14	38.79	0	0.00	38.75	14	4,448	0.31%
2019/09/04	17	39.32	0	0.00	39.25	17	4,457	0.38%
2019/09/03	50	39.25	43	39.38	39.40	7	4,526	0.15%
2019/09/02	3	38.70	0	0.00	38.75	3	4,470	0.07%
2019/08/30	6	38.33	0	0.00	38.10	6	4,421	0.14%
2019/08/29	2.6	38.16	0	0.00	38.15	2.6	4,418	0.06%
2019/08/28	0.5	38.15	0	0.00	38.10	0.5	4,423	0.01%
2019/08/27	1	38.20	10	38.15	38.10	-9	4,431	-0.20%
2019/08/26	11.9	38.91	1	38.05	38.80	10.9	4,379	0.25%
2019/08/23	8	38.24	0	0.00	38.15	8	4,287	0.19%
2019/08/22	2	39.28	1	39.05	39.20	1	4,191	0.02%
2019/08/19	5	41.10	2	41.58	41.40	3	4,031	0.07%
2019/08/16	0	0.00	1	42.05	42.10	-1	4,141	-0.02%
2019/08/15	0	0.00	1	42.30	42.05	-1	4,154	-0.02%
2019/08/14	1	43.05	30	42.65	42.50	-29	4,120	-0.70%
2019/08/13	8	45.39	1	45.40	45.40	7	4,062	0.17%
2019/08/12	3	45.80	52	45.80	45.70	-49	3,959	-1.24%
2019/08/07	21	45.70	1	45.65	45.70	20	3,919	0.51%
2019/08/06	0	0.00	1	45.60	45.65	-1	4,015	-0.02%
2019/08/01	0.1	46.05	0	0.00	46.05	0.1	4,075	0.00%
2019/07/31	0	0.00	1	46.15	46.25	-1	4,118	-0.02%
2019/07/30	0	0.00	6	46.08	46.00	-6	4,175	-0.14%
2019/07/29	0	0.00	2	46.48	46.50	-2	4,351	-0.05%
2019/07/25	2	45.65	1	45.75	45.70	1	4,338	0.02%
2019/07/24	1	46.70	5	45.92	46.00	-4	4,352	-0.09%
2019/07/23	0	0.00	13	46.85	46.80	-13	4,290	-0.30%
2019/07/22	3	46.92	14	47.08	46.80	-11	4,266	-0.26%
2019/07/19	10	46.15	17	46.24	46.30	-7	4,152	-0.17%
2019/07/18	0	0.00	15	46.05	45.85	-15	4,170	-0.36%
2019/07/17	5	45.92	0	0.00	45.75	5	4,206	0.12%
2019/07/16	0	0.00	1	45.60	45.55	-1	4,203	-0.02%
2019/07/15	0	0.00	1	45.40	45.25	-1	4,246	-0.02%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	0	0.00	0.2	45.15	45.15	-0.2	4,536	0.00%
2019/07/09	1	45.45	1	45.30	45.45	0	4,723	0.00%
2019/07/08	0	0.00	0.2	47.70	45.05	-0.2	4,804	0.00%
2019/07/05	0	0.00	1	45.15	45.10	-1	4,909	-0.02%
2019/07/03	0	0.00	1	45.20	45.20	-1	5,084	-0.02%
2019/07/01	1	45.25	0	0.00	45.50	1	5,207	0.02%
2019/06/28	0	0.00	5	45.45	45.30	-5	5,252	-0.10%
2019/06/27	3	46.03	0	0.00	45.95	3	5,257	0.06%
2019/06/26	0	0.00	2	46.40	46.40	-2	5,218	-0.04%
2019/06/25	2	46.33	16	46.28	46.75	-14	5,301	-0.26%
2019/06/24	0	0.00	15	46.05	46.50	-15	5,417	-0.28%
2019/06/21	1	46.30	20.2	46.27	46.40	-19.2	5,328	-0.36%
2019/06/20	1	46.00	5	45.70	45.80	-4	5,183	-0.08%
2019/06/19	1	45.60	10	45.65	45.80	-9	5,252	-0.17%
2019/06/18	0	0.00	6	45.95	46.00	-6	5,337	-0.11%
2019/06/17	5	45.95	0	0.00	45.85	5	5,770	0.09%
2019/06/14	1	45.55	4.2	45.57	45.50	-3.2	5,918	-0.05%
2019/06/13	4	45.05	10	45.00	45.15	-6	5,961	-0.10%
2019/06/12	0	0.00	5	44.80	44.90	-5	6,029	-0.08%
2019/06/11	5	44.80	30	44.94	45.00	-25	6,142	-0.41%
2019/06/10	5	44.00	0	0.00	44.15	5	6,048	0.08%
2019/06/06	5	43.95	0	0.00	43.95	5	6,080	0.08%
2019/06/05	0	0.00	5	44.03	44.00	-5	6,099	-0.08%
2019/06/04	0	0.00	2	43.90	43.95	-2	6,114	-0.03%
2019/05/31	0	0.00	4	44.13	44.05	-4	6,207	-0.06%
2019/05/30	0	0.00	5	44.20	44.00	-5	6,275	-0.08%
2019/05/28	0	0.00	1	44.00	44.10	-1	6,361	-0.02%
2019/05/23	6	45.23	4	44.75	44.05	2	6,541	0.03%
2019/05/22	1	44.60	5	44.35	44.65	-4	6,421	-0.06%
2019/05/20	7	44.34	0	0.00	43.95	7	6,497	0.11%
2019/05/16	0.1	43.90	0	0.00	43.90	0.1	6,588	0.00%
2019/05/15	7	43.95	0	0.00	43.90	7	6,684	0.10%
2019/05/14	0	0.00	3	43.77	43.80	-3	6,884	-0.04%
2019/05/13	0	0.00	1	43.65	43.70	-1	7,035	-0.01%
2019/05/10	0	0.00	1.1	43.80	43.85	-1.1	7,139	-0.02%
2019/05/09	0	0.00	9	43.83	43.85	-9	7,167	-0.13%
2019/05/08	2	44.25	2	44.20	43.90	0	7,191	0.00%
2019/05/07	7	44.47	3	44.38	44.25	4	7,231	0.06%
2019/05/06	38	44.62	20	44.63	44.40	18	7,482	0.24%
2019/05/03	1	44.00	0	0.00	44.00	1	7,359	0.01%
2019/05/02	0	0.00	14	44.19	43.80	-14	7,425	-0.19%
2019/04/30	3	43.75	3	43.80	43.85	0	7,471	0.00%
2019/04/29	6	43.91	3	43.73	43.85	3	7,515	0.04%
2019/04/26	8	43.80	4	44.10	43.70	4	7,565	0.05%
2019/04/25	4	43.85	1	44.00	43.90	3	7,661	0.04%
2019/04/24	11	43.85	1	43.80	43.85	10	7,751	0.13%
2019/04/23	1	43.75	1	43.80	43.80	0	7,892	0.00%
2019/04/22	5	43.74	0	0.00	43.75	5	7,954	0.06%
2019/04/18	0	0.00	2	43.70	43.70	-2	8,276	-0.02%
2019/04/17	37	44.00	3	43.68	43.95	34	8,424	0.40%
2019/04/16	21	43.74	2.1	43.70	43.70	18.9	8,758	0.22%
2019/04/15	5	43.65	0	0.00	43.60	5	8,982	0.06%
2019/04/12	3	43.73	5	43.75	44.00	-2	9,087	-0.02%
2019/04/11	7.2	44.06	0	0.00	44.00	7.2	9,154	0.08%
2019/04/10	0	0.00	1	44.15	44.15	-1	9,091	-0.01%
2019/04/09	15	44.28	1	44.25	44.20	14	9,093	0.15%
2019/04/08	19.4	44.86	4	45.28	44.80	15.4	9,010	0.17%
2019/04/02	6	45.80	0	0.00	45.55	6	9,222	0.07%
2019/04/01	1	45.40	3	45.50	45.10	-2	9,445	-0.02%
2019/03/29	0	0.00	2	45.13	45.45	-2	9,629	-0.02%
2019/03/28	16	45.05	2	45.33	44.95	14	9,955	0.14%
2019/03/27	18	46.00	12	46.60	45.55	6	9,886	0.06%
2019/03/26	6.3	46.19	0	0.00	45.55	6.3	9,681	0.06%
2019/03/25	3	45.57	0	0.00	45.95	3	9,644	0.03%
2019/03/22	12.4	46.74	3	47.00	46.15	9.4	9,617	0.10%
2019/03/21	4	47.49	22	47.18	46.80	-18	9,505	-0.19%
2019/03/20	12	46.92	10	46.71	47.25	2	9,335	0.02%
2019/03/19	0	0.00	5	45.25	45.30	-5	8,875	-0.06%
2019/03/18	3	43.97	1	44.40	44.65	2	8,758	0.02%
2019/03/15	0.1	43.80	1.1	43.24	43.90	-1	8,722	-0.01%
2019/03/14	1	42.90	1	43.35	43.40	0	8,673	0.00%
2019/03/12	6	43.81	0	0.00	43.50	6	8,700	0.07%
2019/03/11	2	43.70	0	0.00	43.70	2	8,757	0.02%
2019/03/08	1	43.70	4	43.40	43.85	-3	8,866	-0.03%
2019/03/07	6	43.79	5	44.05	43.50	1	9,100	0.01%
2019/03/06	5	43.87	6	43.90	43.85	-1	9,303	-0.01%
2019/03/05	0	0.00	4	44.25	44.10	-4	9,506	-0.04%
2019/03/04	9	44.60	7	44.61	44.70	2	9,893	0.02%
2019/02/26	5	44.01	5	44.00	44.00	0	10,566	0.00%
2019/02/25	4	44.30	4	44.03	43.85	0	10,606	0.00%
2019/02/22	4	43.45	0	0.00	43.60	4	10,647	0.04%
2019/02/21	5	43.70	5	43.85	43.80	0	10,561	0.00%
2019/02/20	9	43.73	2	44.05	44.05	7	10,551	0.07%
2019/02/19	3	43.93	1	43.85	43.85	2	10,492	0.02%
2019/02/18	9	43.84	16	44.15	43.75	-7	10,555	-0.07%
2019/02/15	16	44.47	0	0.00	44.00	16	10,721	0.15%
2019/02/14	8	44.89	0	0.00	44.55	8	10,780	0.07%
2019/02/13	14	45.68	23	45.34	45.65	-9	10,803	-0.08%
2019/02/12	17	45.18	6	45.52	45.55	11	10,689	0.10%
2019/02/11	16	43.85	7	43.77	43.95	9	10,492	0.09%
2019/01/30	1	43.60	1	43.65	43.90	0	10,399	0.00%
2019/01/29	7	43.56	2	43.65	43.65	5	10,456	0.05%
2019/01/28	2	43.78	1	44.00	43.85	1	10,508	0.01%
2019/01/25	17	44.33	1	43.85	43.85	16	10,632	0.15%
2019/01/24	7	45.67	1	45.60	45.50	6	10,507	0.06%
2019/01/23	2	45.30	0	0.00	45.40	2	10,602	0.02%
2019/01/22	8	45.87	10	46.00	45.70	-2	10,682	-0.02%
2019/01/21	2	46.60	0	0.00	46.65	2	10,850	0.02%
2019/01/18	0	0.00	10	46.69	46.85	-10	11,045	-0.09%
2019/01/17	0	0.00	1	46.55	46.10	-1	11,343	-0.01%
2019/01/16	12	47.38	0	0.00	46.80	12	11,832	0.10%
2019/01/15	0	0.00	2	47.25	48.00	-2	11,916	-0.02%
2019/01/14	0	0.00	7	47.46	47.55	-7	12,217	-0.06%
2019/01/11	7	47.51	1	47.40	47.55	6	12,817	0.05%
2019/01/10	5	47.70	7	47.21	46.75	-2	13,226	-0.02%
2019/01/09	22	46.76	20	46.78	47.20	2	13,256	0.02%
2019/01/08	6	46.70	17.2	46.34	46.80	-11.2	13,112	-0.09%
2019/01/07	2	44.40	18	44.77	45.00	-16	12,778	-0.13%
2019/01/04	3	43.70	18.1	43.60	43.80	-15.1	12,633	-0.12%
2019/01/03	1	42.70	11	43.48	43.30	-10	12,793	-0.08%
2018/12/28	0	0.00	1	42.10	42.05	-1	13,152	-0.01%
2018/12/27	0	0.00	20	42.20	42.05	-20	13,354	-0.15%
2018/12/26	0	0.00	1	41.75	42.00	-1	13,706	-0.01%
2018/12/25	3	41.38	3	41.45	41.85	0	14,400	0.00%
2018/12/24	10	42.91	8	42.43	42.00	2	14,374	0.01%
2018/12/22	4	43.83	5	43.63	43.35	-1	14,453	-0.01%
2018/12/21	1	43.95	9	43.67	42.85	-8	14,682	-0.05%
2018/12/19	1	42.00	1	41.95	42.00	0	14,930	0.00%
2018/12/18	0	0.00	1	42.00	42.00	-1	15,294	-0.01%
2018/12/17	4	42.05	0	0.00	42.00	4	16,118	0.02%
2018/12/14	3	42.10	0	0.00	42.30	3	16,742	0.02%
2018/12/13	1	42.15	1	42.25	42.25	0	17,014	0.00%
2018/12/06	89	41.75	112	41.29	42.00	-23	17,399	-0.13%	大賣/
2018/12/05	7	42.31	3	42.67	42.35	4	17,502	0.02%
2018/12/04	12	43.67	20	43.50	43.05	-8	17,561	-0.05%
2018/12/03	5	43.45	2	43.50	43.50	3	17,574	0.02%
2018/11/30	6	43.17	5	43.66	42.70	1	17,586	0.01%
2018/11/29	2.1	43.36	6	43.42	42.85	-3.9	17,471	-0.02%
2018/11/28	11	41.26	10	41.82	42.00	1	17,670	0.01%
2018/11/27	28.2	41.29	23	41.90	42.05	5.2	17,497	0.03%
2018/11/26	115	41.34	27	41.57	43.00	88	17,106	0.51%	大買/
2018/11/22	4	43.15	3	42.73	42.80	1	16,619	0.01%
2018/11/21	25	43.54	4	43.56	43.55	21	16,659	0.13%
2018/11/20	3	44.70	6	44.81	44.40	-3	16,773	-0.02%
2018/11/19	2	45.15	1	45.35	44.90	1	16,999	0.01%
2018/11/16	6	44.70	4	45.20	44.65	2	17,340	0.01%
2018/11/15	4	45.04	5	45.07	44.85	-1	17,387	-0.01%
2018/11/14	5	45.80	2	46.00	45.10	3	17,459	0.02%
2018/11/13	5	43.50	0	0.00	45.45	5	17,434	0.03%
2018/11/12	1.4	44.87	18	45.07	43.95	-16.6	17,616	-0.09%
2018/11/09	2	45.80	1.5	45.92	45.80	0.5	17,949	0.00%
2018/11/07	5	44.80	0	0.00	45.00	5	18,827	0.03%
2018/11/06	1	45.40	0.1	44.80	44.80	0.9	19,151	0.00%
2018/11/05	1	46.30	0	0.00	45.50	1	19,218	0.01%
2018/11/02	1	45.35	6	46.33	45.35	-5	19,466	-0.03%
2018/11/01	4	44.49	24	44.21	44.90	-20	19,434	-0.10%
2018/10/31	19	44.23	20	43.72	43.40	-1	19,750	-0.01%
2018/10/30	15.2	43.29	1	43.00	43.15	14.2	19,967	0.07%
2018/10/29	3	43.62	9	44.49	43.25	-6	19,877	-0.03%
2018/10/26	9	43.43	4	44.05	43.30	5	19,683	0.03%
2018/10/25	11	43.48	31.2	44.20	43.20	-20.2	19,475	-0.10%
2018/10/24	24	47.42	8	47.50	46.95	16	19,131	0.08%
2018/10/23	1	50.60	1	51.80	50.90	0	18,589	0.00%
2018/10/22	31	51.93	23	52.99	51.30	8	18,459	0.04%
2018/10/19	8	49.75	43	49.85	51.30	-35	18,041	-0.19%
2018/10/18	11	46.94	68	47.43	48.60	-57	17,362	-0.33%
2018/10/17	14	46.52	6	48.37	46.00	8	16,799	0.05%
2018/10/16	1	48.00	28	48.26	47.80	-27	16,704	-0.16%
2018/10/15	7	47.39	8	48.63	47.30	-1	16,678	-0.01%
2018/10/12	7	46.68	20	46.88	47.05	-13	16,635	-0.08%
2018/10/11	9	46.50	6.1	45.85	45.25	2.9	16,853	0.02%
2018/10/09	7	48.17	7	48.62	50.20	0	16,566	0.00%
2018/10/08	7.3	50.11	18	49.44	49.00	-10.7	16,293	-0.07%
2018/10/05	4	50.18	20	50.27	50.60	-16	16,074	-0.10%
2018/10/04	17.1	50.64	95.8	50.68	51.30	-78.8	15,838	-0.50%
2018/10/03	62	51.19	19.3	52.74	49.00	42.7	15,498	0.28%
2018/10/01	6	51.97	2	52.30	53.10	4	14,804	0.03%
2018/09/28	4	53.63	5	53.76	53.50	-1	14,574	-0.01%
2018/09/27	3	52.95	31	53.73	54.80	-28	14,303	-0.20%
2018/09/26	14	52.71	88	52.97	52.00	-74	14,006	-0.53%
2018/09/25	32	53.85	31	54.70	54.00	1	13,820	0.01%
2018/09/21	21	52.08	73	52.85	53.20	-52	13,491	-0.39%
2018/09/20	72	51.55	55.7	52.01	52.50	16.3	13,152	0.12%
2018/09/19	127	49.99	84.1	49.16	50.30	42.9	12,459	0.34%	大買/
2018/09/18	30	45.57	21	45.59	46.60	9	11,924	0.08%
2018/09/17	0	44.60	0	0.00	44.80	0	11,743	0.00%
2018/09/14	25	44.28	10	44.10	44.15	15	11,835	0.13%
2018/09/13	10	44.40	5	44.95	44.50	5	11,874	0.04%
2018/09/12	1	44.20	1	44.85	44.40	0	11,834	0.00%
2018/09/11	3	42.72	2	43.65	43.75	1	11,729	0.01%
2018/09/10	2	42.28	8	42.11	42.15	-6	11,960	-0.05%
2018/09/07	0	0.00	9	43.21	43.00	-9	12,155	-0.07%
2018/09/05	1	43.50	0	0.00	43.60	1	12,709	0.01%
2018/09/04	2	43.13	27	43.20	43.25	-25	12,711	-0.20%
2018/09/03	4.3	43.91	10	43.83	43.00	-5.7	12,843	-0.04%
2018/08/31	27.8	46.45	0	0.00	46.40	27.8	12,800	0.22%
2018/08/29	2	46.50	1.1	46.53	46.40	0.9	13,091	0.01%
2018/08/28	1	46.90	2	47.13	47.00	-1	13,420	-0.01%
2018/08/27	2	45.58	4	45.60	45.50	-2	14,187	-0.01%
2018/08/24	4	45.74	4	45.58	45.50	0	14,879	0.00%
2018/08/23	13.1	48.97	1	49.40	49.10	12.1	14,732	0.08%
2018/08/22	17	49.61	71	49.50	49.00	-54	14,544	-0.37%
2018/08/21	22.3	47.91	2	48.30	47.85	20.3	14,216	0.14%
2018/08/20	3	48.10	5	48.00	48.35	-2	14,206	-0.01%
2018/08/17	4	48.00	4	47.94	47.70	0	14,116	0.00%
2018/08/16	7	47.66	10	47.60	47.55	-3	14,007	-0.02%
2018/08/15	28	48.41	26.6	48.18	48.65	1.4	13,820	0.01%
2018/08/14	107	46.22	44.5	47.96	48.60	62.5	13,596	0.46%	大買/
2018/08/13	11	44.37	16.5	43.45	44.20	-5.5	12,965	-0.04%
2018/08/10	13	44.28	52	44.38	44.45	-39	12,769	-0.31%
2018/08/09	3	42.67	1	43.00	43.05	2	12,528	0.02%
2018/08/08	40	43.75	16	43.85	42.30	24	12,499	0.19%
2018/08/07	20	42.52	12	42.49	42.55	8	12,519	0.06%
2018/08/06	6	40.72	29.2	41.27	43.20	-23.2	12,948	-0.18%
2018/08/03	19	40.09	16	39.96	39.90	3	12,645	0.02%
2018/08/02	0	0.00	7	38.45	38.45	-7	12,563	-0.06%
2018/08/01	0.1	38.60	0	0.00	38.80	0.1	12,662	0.00%
2018/07/30	4	37.73	11	38.11	37.60	-7	12,875	-0.05%
2018/07/27	10	38.70	0	0.00	38.20	10	13,018	0.08%
2018/07/26	6	38.52	2	38.38	38.60	4	13,125	0.03%
2018/07/25	3	37.20	5	37.60	38.05	-2	13,286	-0.02%
2018/07/24	0	0.00	1	37.20	37.30	-1	13,648	-0.01%
2018/07/23	3	36.48	2	36.85	36.60	1	13,824	0.01%
2018/07/20	12	37.20	78	37.18	37.00	-66	14,122	-0.47%
2018/07/19	12	38.92	9	38.96	38.40	3	14,329	0.02%
2018/07/18	4	38.61	4	38.85	39.05	0	14,832	0.00%
2018/07/17	31	38.69	8	38.58	38.75	23	15,220	0.15%
2018/07/16	1	36.75	54	37.10	37.25	-53	15,097	-0.35%
2018/07/13	40	36.70	42	37.07	36.70	-2	15,513	-0.01%
2018/07/12	1	36.60	0	0.00	36.50	1	15,573	0.01%
2018/07/10	0	0.00	10	37.00	37.10	-10	15,879	-0.06%
2018/07/09	0	0.00	3	36.80	36.95	-3	15,965	-0.02%
2018/07/05	7	36.46	4	36.80	36.05	3	16,341	0.02%
2018/07/04	2	37.18	3	36.48	37.10	-1	16,748	-0.01%
2018/07/03	3	36.10	1	35.90	35.75	2	17,135	0.01%
2018/07/02	3	36.70	0	0.00	36.40	3	17,310	0.02%
2018/06/27	2	37.00	3	37.00	37.10	-1	18,199	-0.01%
2018/06/26	2	36.00	0	0.00	36.65	2	18,140	0.01%
2018/06/25	2	36.78	10	36.15	36.50	-8	18,113	-0.04%
2018/06/22	4	37.69	15	38.20	37.60	-11	18,084	-0.06%
2018/06/21	0	0.00	1.3	38.84	38.80	-1.3	18,300	-0.01%
2018/06/20	2.5	39.16	1	38.60	38.60	1.5	18,450	0.01%
2018/06/19	6	39.98	5	40.75	39.75	1	18,457	0.01%
2018/06/15	5	39.73	9	39.86	40.00	-4	18,233	-0.02%
2018/06/14	21	39.86	1	39.75	38.20	20	17,948	0.11%
2018/06/13	1	38.40	34	38.28	38.90	-33	17,594	-0.19%
2018/06/12	12	37.55	2	37.70	37.65	10	17,398	0.06%
2018/06/11	3	36.77	3	37.27	36.85	0	17,491	0.00%
2018/06/08	22	38.95	40	39.09	37.95	-18	17,661	-0.10%
2018/06/07	4	38.00	4	38.18	37.85	0	17,384	0.00%
2018/06/06	5	38.08	12.7	38.18	38.00	-7.7	17,431	-0.04%
2018/06/05	6	37.95	44	37.93	37.50	-38	17,499	-0.22%
2018/06/04	48.1	37.33	23	37.84	37.60	25.1	17,321	0.14%
2018/06/01	16	34.27	41.7	34.14	35.70	-25.7	16,652	-0.15%
2018/05/31	2	32.55	7	32.85	32.50	-5	16,198	-0.03%
2018/05/30	2	32.38	0	0.00	32.30	2	16,880	0.01%
2018/05/29	2	32.43	1	32.40	32.75	1	17,850	0.01%
2018/05/28	5	31.91	0	0.00	31.90	5	18,877	0.03%
2018/05/25	0	0.00	33	32.39	32.10	-33	18,965	-0.17%
2018/05/24	36	33.08	1	32.60	32.60	35	19,129	0.18%
2018/05/23	5	32.52	0	0.00	32.55	5	19,353	0.03%
2018/05/22	0	0.00	5	33.50	32.60	-5	19,394	-0.03%
2018/05/21	4	33.75	5	33.73	33.50	-1	19,442	-0.01%
2018/05/18	5	34.35	1	33.95	33.60	4	19,370	0.02%
2018/05/17	0	0.00	0.2	33.70	33.85	-0.2	19,265	0.00%
2018/05/16	1	33.75	5	33.96	33.80	-4	19,165	-0.02%
2018/05/15	36	34.11	24	34.38	34.00	12	19,094	0.06%
2018/05/14	19	34.26	19	33.81	33.35	0	18,926	0.00%
2018/05/11	12	33.90	21	34.32	34.80	-9	18,371	-0.05%
2018/05/10	14	33.95	15.1	34.49	34.10	-1.1	18,209	-0.01%
2018/05/09	4	33.75	8	33.51	33.90	-4	18,001	-0.02%
2018/05/08	11	32.83	14	33.09	33.50	-3	17,997	-0.02%
2018/05/07	7	33.34	4	33.41	33.25	3	17,972	0.02%
2018/05/04	6	32.55	2	32.08	32.25	4	17,775	0.02%
2018/05/03	13	32.86	1	32.95	32.75	12	17,692	0.07%
2018/05/02	19	33.71	8	33.51	33.80	11	17,796	0.06%
2018/04/30	12	34.24	14	33.89	34.00	-2	17,715	-0.01%
2018/04/27	11	31.91	23	32.38	32.80	-12	17,368	-0.07%
2018/04/26	9	32.29	19	31.58	31.75	-10	17,300	-0.06%
2018/04/25	17	32.28	14	32.18	32.40	3	17,058	0.02%
2018/04/24	36.3	32.39	1	31.65	31.35	35.3	16,798	0.21%
2018/04/23	57	34.41	63	34.62	34.75	-6	16,371	-0.04%
2018/04/20	36	33.33	6	32.99	32.70	30	15,968	0.19%
2018/04/19	5	33.00	44	32.83	33.20	-39	15,831	-0.25%
2018/04/18	7	30.45	0	0.00	30.85	7	15,481	0.05%
2018/04/17	10	30.85	10	30.05	30.05	0	15,607	0.00%
2018/04/16	5	30.91	6	30.88	30.40	-1	15,837	-0.01%
2018/04/13	18	31.46	10.1	31.64	31.35	7.9	16,144	0.05%
2018/04/12	11	31.80	14	31.62	31.75	-3	16,733	-0.02%
2018/04/11	16	32.18	20	31.82	32.40	-4	17,304	-0.02%
2018/04/10	26	33.01	42	31.86	31.60	-16	17,095	-0.09%
2018/04/09	52	31.79	46	31.79	32.50	6	16,695	0.04%
2018/04/03	22	30.96	1	30.95	30.45	21	16,402	0.13%
2018/04/02	12	31.05	111.2	30.50	30.65	-99.2	16,248	-0.61%	大賣/
2018/03/31	46	30.27	56.2	30.26	29.70	-10.2	15,958	-0.06%
2018/03/30	60	29.01	12	29.27	29.00	48	15,797	0.30%
2018/03/29	10	27.79	2	27.80	27.85	8	15,592	0.05%
2018/03/28	16	27.68	9	27.89	27.70	7	15,615	0.04%
2018/03/27	18	27.86	13	27.94	28.30	5	15,603	0.03%
2018/03/26	37	27.56	25	26.94	26.80	12	15,503	0.08%
2018/03/23	16	28.34	14	28.05	28.25	2	15,275	0.01%
2018/03/22	0	0.00	1.8	29.07	29.05	-1.8	15,103	-0.01%
2018/03/21	21	28.81	2	28.55	28.50	19	14,990	0.13%
2018/03/20	0	0.00	11	28.65	28.60	-11	14,864	-0.07%
2018/03/19	11	28.64	11	28.81	28.50	0	14,709	0.00%
2018/03/16	9	28.93	10	29.00	28.90	-1	14,564	-0.01%
2018/03/15	15	29.87	15	29.50	29.40	0	14,478	0.00%
2018/03/14	25	29.67	32	29.09	29.75	-7	14,263	-0.05%
2018/03/13	5	28.20	1	28.45	28.45	4	13,827	0.03%
2018/03/12	3	27.95	20	28.07	28.80	-17	13,710	-0.12%
2018/03/09	22	27.53	3	28.00	27.50	19	13,492	0.14%
2018/03/08	16	28.71	18	28.70	28.60	-2	13,144	-0.02%
2018/03/07	9	28.46	20.4	28.62	27.95	-11.4	12,914	-0.09%
2018/03/06	32	28.77	0	0.00	28.80	32	12,618	0.25%
2018/03/05	22	30.29	50	29.71	29.40	-28	12,248	-0.23%
2018/03/02	33	28.32	43	28.48	28.80	-10	11,497	-0.09%
2018/03/01	3	25.87	29	27.43	27.70	-26	10,438	-0.25%
2018/02/27	1	26.00	1	25.65	25.20	0	9,336	0.00%
2018/02/26	0	0.00	13	25.63	25.35	-13	9,170	-0.14%
2018/02/23	23	25.38	22	25.43	25.00	1	8,916	0.01%
2018/02/22	15	24.55	5	24.78	24.50	10	8,601	0.12%
2018/02/21	2	23.38	11	23.79	24.50	-9	8,393	-0.11%
2018/02/12	6	22.34	0	0.00	22.30	6	8,095	0.07%
2018/02/09	2	21.68	67	21.41	21.95	-65	8,075	-0.80%
2018/02/08	1	22.10	2	22.18	22.50	-1	8,076	-0.01%
2018/02/07	2	22.35	8	22.26	22.00	-6	8,097	-0.07%
2018/02/06	9	21.71	109	21.28	21.30	-100	8,053	-1.24%	大賣/
2018/02/05	9	22.92	31	23.00	23.05	-22	7,867	-0.28%
2018/02/02	4	23.80	4	23.74	23.55	0	7,844	0.00%
2018/02/01	2	23.98	7	23.94	23.75	-5	7,852	-0.06%
2018/01/31	2	23.20	6	24.03	24.40	-4	7,812	-0.05%
2018/01/30	10	23.85	0	0.00	23.65	10	7,702	0.13%
2018/01/29	2	24.20	0	0.00	24.35	2	7,678	0.03%
2018/01/26	2	24.25	4	24.13	24.20	-2	7,752	-0.03%
2018/01/25	8	24.66	1	24.70	24.60	7	8,332	0.08%
2018/01/24	3	23.15	5	23.67	24.00	-2	8,182	-0.02%
2018/01/23	2	23.60	10	22.99	22.85	-8	8,008	-0.10%
2018/01/22	0	0.00	2	23.90	23.55	-2	7,906	-0.03%
2018/01/19	1	24.00	3	24.20	24.35	-2	7,803	-0.03%
2018/01/18	3	24.05	1	23.90	23.85	2	7,725	0.03%
2018/01/17	10	24.27	6	24.06	24.00	4	7,678	0.05%
2018/01/16	1	24.65	1	24.90	24.75	0	7,543	0.00%
2018/01/15	1	24.45	5	24.77	24.90	-4	7,515	-0.05%
2018/01/12	6	24.99	16	25.15	24.90	-10	7,532	-0.13%
2018/01/11	6	25.43	10	25.28	25.20	-4	7,472	-0.05%
2018/01/10	23	25.48	25	25.31	25.30	-2	7,221	-0.03%
2018/01/09	11	24.77	6	25.27	24.80	5	6,780	0.07%
2018/01/08	26.1	24.87	10.6	24.90	24.85	15.5	6,332	0.24%
2018/01/05	0	0.00	18.7	23.42	23.50	-18.7	5,586	-0.33%
2018/01/04	6	21.78	4	21.53	21.50	2	4,821	0.04%
2018/01/03	0	0.00	10	21.90	21.90	-10	4,714	-0.21%
2018/01/02	7	22.05	16	22.41	22.00	-9	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

高橋券商分點個股進出
高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

高橋 券商分點個股進出 高橋 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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析