大成鋼 (2027)-富邦-南屯券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/29	0	0.00	1	37.00	37.25	-1	6,371	-0.02%
2024/04/25	2	36.73	2	36.70	36.65	0	6,293	0.00%
2024/04/24	6	37.30	68	37.06	37.10	-62	6,260	-0.99%
2024/04/23	0	0.00	5	37.70	37.80	-5	6,238	-0.08%
2024/04/22	1	38.00	2	37.85	37.60	-1	6,242	-0.02%
2024/04/19	7	37.70	11	38.11	37.70	-4	6,156	-0.07%
2024/04/18	42	38.06	34.4	38.21	37.80	7.6	5,910	0.13%
2024/04/17	0.1	37.05	1	36.95	36.95	-0.9	5,460	-0.02%
2024/04/16	65.1	36.90	0.3	36.75	36.70	64.8	5,459	1.19%
2024/04/15	1	36.95	2	37.13	36.70	-1	5,378	-0.02%
2024/04/12	0	0.00	1	36.50	36.50	-1	5,281	-0.02%
2024/04/11	0	0.00	3	36.85	36.65	-3	5,268	-0.06%
2024/04/10	0	0.00	1	37.10	37.00	-1	5,292	-0.02%
2024/04/09	52	37.41	62.2	37.50	37.50	-10.2	5,222	-0.19%
2024/04/03	2	36.23	4	36.81	36.10	-2	5,001	-0.04%
2024/04/02	4.1	36.25	0	0.00	36.10	4.1	4,885	0.08%
2024/04/01	2	36.38	1	36.51	36.40	1	4,908	0.02%
2024/03/29	2	36.58	1	36.65	36.50	1	4,878	0.02%
2024/03/28	0.2	36.90	1	37.05	37.10	-0.8	4,763	-0.02%
2024/03/27	1	36.25	0.2	36.35	36.65	0.8	4,780	0.02%
2024/03/26	10	36.52	0	0.00	36.45	10	4,921	0.20%
2024/03/25	1	36.45	0.2	36.70	36.70	0.8	5,151	0.02%
2024/03/22	1.2	37.51	2	37.43	37.10	-0.8	5,369	-0.02%
2024/03/21	2.1	36.81	2.1	37.04	37.15	0	5,672	0.00%
2024/03/20	3	36.47	7	36.80	36.40	-4	6,326	-0.06%
2024/03/19	5	36.55	36.4	36.47	36.30	-31.4	6,232	-0.50%
2024/03/18	1.1	35.71	0	0.00	35.90	1.1	6,169	0.02%
2024/03/15	3	35.90	6	36.00	36.30	-3	6,167	-0.05%
2024/03/14	2	36.38	9	36.36	36.30	-7	6,131	-0.11%
2024/03/13	1.4	35.51	20.4	35.64	35.70	-19	6,124	-0.31%
2024/03/11	2.1	35.53	1.2	35.54	35.60	0.9	6,087	0.01%
2024/03/08	4.1	35.48	0	0.00	35.45	4.1	6,111	0.07%
2024/03/07	0.8	35.81	1	35.80	35.85	-0.3	6,149	0.00%
2024/03/06	0	0.00	0.3	36.30	36.05	-0.3	6,233	-0.01%
2024/03/05	1.1	35.90	0	0.00	36.00	1.1	6,241	0.02%
2024/03/04	2	35.90	0	0.00	35.85	2	6,250	0.03%
2024/03/01	0.3	36.02	0	0.00	36.05	0.3	6,279	0.00%
2024/02/29	4.1	35.87	0	0.00	35.90	4.1	6,305	0.06%
2024/02/27	3.9	35.84	0	0.00	35.80	3.9	6,304	0.06%
2024/02/26	1.7	36.22	0	0.00	36.15	1.7	6,298	0.03%
2024/02/22	4.2	36.35	0	0.00	36.45	4.2	6,445	0.06%
2024/02/21	0.2	36.50	0	0.00	36.30	0.2	6,463	0.00%
2024/02/20	80.1	36.55	7	36.55	36.40	73.1	6,548	1.12%
2024/02/19	0	0.00	6	36.65	36.75	-6	6,756	-0.09%
2024/02/16	7.2	36.22	0	0.00	36.30	7.2	6,801	0.11%
2024/02/15	26.2	35.94	0.1	36.35	36.20	26.2	6,797	0.39%
2024/02/05	3.8	36.48	0	0.00	36.35	3.8	6,770	0.06%
2024/02/02	2.5	36.82	1	36.80	36.80	1.5	6,742	0.02%
2024/02/01	2	36.90	2.1	36.98	37.00	-0.1	6,764	0.00%
2024/01/31	0.1	37.00	11	36.99	37.10	-10.9	6,760	-0.16%
2024/01/30	0	0.00	20	36.95	36.95	-20	6,760	-0.30%
2024/01/29	0.2	37.33	0.6	37.30	37.40	-0.4	6,774	-0.01%
2024/01/26	0.1	37.20	3	37.22	37.30	-2.9	6,815	-0.04%
2024/01/25	0.1	37.20	0	0.00	37.20	0.1	6,835	0.00%
2024/01/24	0.1	37.49	1	37.45	37.25	-0.9	6,855	-0.01%
2024/01/23	5.3	36.91	1.1	37.05	37.00	4.2	6,875	0.06%
2024/01/22	11.1	36.70	2	36.70	36.70	9.1	6,892	0.13%
2024/01/18	2	36.60	2	36.50	36.60	0	6,886	0.00%
2024/01/17	3.1	36.88	1	36.50	36.50	2.1	6,886	0.03%
2024/01/16	2.1	37.05	48	37.40	37.05	-46	6,790	-0.68%
2024/01/15	3	37.50	0	0.00	37.40	3	6,745	0.04%
2024/01/12	3	37.50	0	0.00	37.50	3	6,772	0.04%
2024/01/11	2.2	37.49	15	37.30	37.40	-12.8	6,788	-0.19%
2024/01/10	4.4	37.71	2	37.58	37.50	2.4	6,933	0.03%
2024/01/09	6.1	38.32	1	38.45	38.30	5.1	6,862	0.07%
2024/01/08	1	38.95	1.6	38.96	38.95	-0.6	6,838	-0.01%
2024/01/05	0	0.00	10	38.95	39.00	-10	6,857	-0.15%
2024/01/04	9.1	39.07	0.5	39.10	39.10	8.6	6,870	0.13%
2024/01/03	1.3	39.43	0	0.00	39.25	1.3	6,890	0.02%
2024/01/02	2	39.60	0	0.00	39.65	2	6,866	0.03%
2023/12/29	0	0.00	5	39.43	39.60	-5	6,809	-0.07%
2023/12/28	2	39.28	12	39.38	39.50	-10	6,803	-0.15%
2023/12/27	4	39.15	2	39.15	39.35	2	6,814	0.03%
2023/12/26	10	39.60	11	39.50	39.50	-1	6,754	-0.01%
2023/12/25	2	40.13	7.2	39.51	39.45	-5.2	6,760	-0.08%
2023/12/22	9.1	39.21	0.1	39.45	39.20	9	6,693	0.14%
2023/12/21	11	39.36	12	39.60	39.35	-1	6,577	-0.02%
2023/12/20	15	40.03	11.6	39.65	39.70	3.5	6,433	0.05%
2023/12/19	3.2	39.15	11.7	39.16	39.70	-8.5	6,198	-0.14%
2023/12/18	31.1	39.92	75.7	39.98	39.75	-44.6	5,956	-0.75%
2023/12/15	19.1	40.01	70.8	39.95	39.55	-51.8	5,561	-0.93%
2023/12/14	60	38.39	0	0.00	38.20	60	4,839	1.24%
2023/12/13	1	38.26	0	38.30	38.00	1	5,071	0.02%
2023/12/12	4	38.30	3.1	38.42	38.35	0.9	5,345	0.02%
2023/12/11	0	0.00	49	38.59	38.40	-49	5,332	-0.92%
2023/12/08	3	38.27	10	38.47	38.40	-7	5,310	-0.13%
2023/12/07	0	38.80	0	0.00	38.80	0	5,187	0.00%
2023/12/06	1	39.25	8	39.16	39.15	-7	5,176	-0.14%
2023/12/05	0	0.00	1.2	39.25	38.95	-1.2	5,154	-0.02%
2023/12/04	1.1	38.74	22	39.08	39.25	-20.9	5,231	-0.40%
2023/12/01	12	38.92	9.1	39.24	38.85	2.9	5,216	0.06%
2023/11/30	1	38.35	3	38.55	38.65	-2	5,124	-0.04%
2023/11/29	1	38.50	0	38.50	38.50	1	5,235	0.02%
2023/11/28	19	38.57	6.9	38.61	38.65	12.1	5,256	0.23%
2023/11/27	9	38.13	9	38.13	38.10	0	5,263	0.00%
2023/11/24	5	38.48	0	0.00	38.35	5	5,258	0.10%
2023/11/22	2	38.48	1	38.60	38.60	1	5,234	0.02%
2023/11/21	5	38.37	7.1	38.29	38.50	-2.1	5,185	-0.04%
2023/11/20	0	0.00	30.8	38.05	38.05	-30.8	5,091	-0.61%
2023/11/17	7	38.05	8.9	38.17	38.10	-1.9	5,070	-0.04%
2023/11/16	6	38.15	49.1	37.98	38.15	-43.1	5,020	-0.86%
2023/11/15	1	36.85	7.1	37.15	37.05	-6.1	4,845	-0.13%
2023/11/14	4.7	36.55	0	0.00	36.50	4.7	4,922	0.10%
2023/11/13	0	0.00	16	36.72	36.60	-16	4,976	-0.32%
2023/11/10	5	37.35	0	0.00	37.00	5	5,138	0.10%
2023/11/09	0	0.00	1	37.25	37.30	-1	5,274	-0.02%
2023/11/08	0	0.00	7.7	37.20	37.20	-7.7	5,457	-0.14%
2023/11/07	2	37.10	0.5	37.19	37.30	1.6	5,589	0.03%
2023/11/06	10.2	37.23	7	37.34	37.15	3.2	5,629	0.06%
2023/11/03	0	0.00	1	37.30	37.30	-1	5,708	-0.02%
2023/11/02	1	36.90	0	0.00	36.95	1	5,721	0.02%
2023/10/31	1	37.30	0	0.00	37.05	1	5,851	0.02%
2023/10/27	0	0.00	0.6	36.60	36.70	-0.6	6,120	-0.01%
2023/10/26	0	0.00	2	36.80	36.50	-2	6,374	-0.03%
2023/10/25	0	0.00	4	36.81	36.90	-4	7,181	-0.06%
2023/10/24	0	0.00	1	36.45	36.45	-1	7,838	-0.01%
2023/10/23	0.1	36.16	1	36.49	36.40	-0.9	8,190	-0.01%
2023/10/20	0.1	36.25	1	36.20	36.15	-0.9	8,419	-0.01%
2023/10/19	6	36.83	7	36.80	36.80	-1	8,595	-0.01%
2023/10/18	2.2	36.73	0	0.00	36.65	2.2	8,901	0.02%
2023/10/16	1	37.30	13	37.27	37.35	-12	9,295	-0.13%
2023/10/13	1	37.45	7	37.32	37.50	-6	9,418	-0.06%
2023/10/12	0	0.00	1	37.25	37.40	-1	9,474	-0.01%
2023/10/11	2	36.95	7	37.15	37.35	-5	9,524	-0.05%
2023/10/06	6	36.69	0	0.00	36.75	6	9,518	0.06%
2023/10/05	1	36.75	2.4	36.62	36.65	-1.4	9,569	-0.01%
2023/10/04	5	36.45	13	36.17	36.45	-8	9,591	-0.08%
2023/10/03	1.2	36.35	1	36.30	36.15	0.2	9,588	0.00%
2023/10/02	1	36.61	0	0.00	36.65	1	9,602	0.01%
2023/09/28	7	36.94	0	0.00	36.85	7	9,642	0.07%
2023/09/27	1	37.05	0	0.00	36.95	1	9,641	0.01%
2023/09/26	3.1	37.60	0	0.00	37.45	3.1	9,665	0.03%
2023/09/25	0	0.00	1	38.10	38.00	-1	9,676	-0.01%
2023/09/22	2.1	37.85	0	0.00	38.15	2.1	9,667	0.02%
2023/09/21	0.1	38.05	1	38.05	37.95	-0.9	9,652	-0.01%
2023/09/20	12	38.32	2	38.58	38.40	10	9,623	0.10%
2023/09/19	9	38.51	1.2	38.55	38.40	7.8	9,625	0.08%
2023/09/18	23	38.78	10.7	38.84	38.70	12.3	9,616	0.13%
2023/09/15	0.3	37.77	24.2	37.81	38.50	-23.9	9,394	-0.25%
2023/09/14	2.1	36.70	2	36.70	36.75	0.1	9,158	0.00%
2023/09/13	3	36.25	67.2	36.25	36.40	-64.2	9,235	-0.70%
2023/09/12	6	36.10	0	0.00	36.20	6	9,426	0.06%
2023/09/11	7	36.05	5	36.10	36.05	2	9,635	0.02%
2023/09/08	0.4	36.00	3.2	35.88	36.10	-2.8	9,678	-0.03%
2023/09/07	6.7	35.82	0	0.00	35.75	6.7	9,781	0.07%
2023/09/06	6.7	36.74	1	36.50	36.45	5.7	9,722	0.06%
2023/09/05	12.4	37.11	4	37.30	37.25	8.4	9,727	0.09%
2023/09/04	4.1	36.71	9.2	36.60	37.20	-5.1	9,828	-0.05%
2023/09/01	7	36.23	0	36.75	36.50	7	9,728	0.07%
2023/08/31	4	36.34	0	0.00	36.30	4	9,783	0.04%
2023/08/29	0.4	35.85	0	0.00	35.75	0.4	10,067	0.00%
2023/08/28	0.1	35.95	0	0.00	35.90	0.1	10,061	0.00%
2023/08/24	2	35.90	0	0.00	35.95	2	10,120	0.02%
2023/08/23	6.3	35.88	2	35.93	35.95	4.3	10,120	0.04%
2023/08/22	4.3	35.90	0	0.00	35.90	4.3	10,143	0.04%
2023/08/21	9.2	36.37	0	0.00	36.30	9.2	10,124	0.09%
2023/08/18	13.1	37.26	14	36.85	37.00	-1	10,110	-0.01%
2023/08/17	7	36.54	7	35.91	36.45	0	10,050	0.00%
2023/08/16	17.3	35.98	1	35.85	36.30	16.3	10,040	0.16%
2023/08/15	15	37.10	1	37.10	37.00	14	9,926	0.14%
2023/08/14	31.9	38.01	16	37.94	37.75	15.9	9,799	0.16%
2023/08/11	18.1	39.19	1	39.35	39.45	17.1	9,620	0.18%
2023/08/10	16.1	39.64	1	39.60	39.80	15.1	9,544	0.16%
2023/08/09	7.1	39.88	0	0.00	40.05	7.1	9,515	0.07%
2023/08/08	5.2	40.17	0	0.00	40.40	5.2	9,482	0.06%
2023/08/07	5	40.05	0	0.00	40.50	5	9,485	0.05%
2023/08/04	34.4	39.87	1	40.30	40.45	33.4	9,448	0.35%
2023/08/02	15	40.03	1.3	40.67	40.15	13.7	9,483	0.14%
2023/08/01	9	39.38	0	0.00	39.40	9	9,383	0.10%
2023/07/31	21.3	39.33	3	39.25	39.50	18.3	9,346	0.20%
2023/07/28	75.4	40.01	12	40.01	39.95	63.4	9,096	0.70%
2023/07/27	17.1	49.42	28	49.83	49.90	-10.9	8,302	-0.13%
2023/07/26	12.1	48.88	7	49.11	48.90	5.1	7,702	0.07%
2023/07/25	4.5	48.96	7	48.99	48.95	-2.5	7,395	-0.03%
2023/07/24	3	48.53	5	48.43	48.80	-2	7,187	-0.03%
2023/07/21	17.9	49.17	9.3	48.62	48.70	8.6	7,075	0.12%
2023/07/20	4	49.24	9.1	49.42	49.45	-5.1	6,883	-0.07%
2023/07/19	6.5	47.68	1	47.75	47.80	5.5	6,469	0.09%
2023/07/18	5	47.50	3	47.63	47.95	2	6,483	0.03%
2023/07/17	5	48.00	3	47.95	48.00	2	6,400	0.03%
2023/07/14	3.5	47.84	0	0.00	47.75	3.5	6,419	0.05%
2023/07/13	0	0.00	1	47.60	47.45	-1	6,444	-0.02%
2023/07/12	1.1	46.91	16.2	47.00	47.00	-15.1	6,470	-0.23%
2023/07/11	0	0.00	2	47.20	47.20	-2	6,483	-0.03%
2023/07/10	9	47.02	23	47.06	47.10	-14	6,561	-0.21%
2023/07/07	4.4	47.22	5	47.05	47.15	-0.6	6,701	-0.01%
2023/07/06	1	47.50	0	0.00	47.50	1	6,724	0.01%
2023/07/05	0	0.00	1	48.20	48.05	-1	6,681	-0.01%
2023/07/04	21	48.19	5	48.05	48.20	16	6,685	0.24%
2023/07/03	10.2	47.75	6	47.86	47.95	4.2	6,792	0.06%
2023/06/30	0	0.00	10	47.48	47.40	-10	6,819	-0.15%
2023/06/29	3.1	47.56	7	47.69	47.35	-3.9	6,857	-0.06%
2023/06/28	2	47.60	28	47.52	47.55	-26	6,852	-0.38%
2023/06/27	6	47.68	31.1	47.90	47.45	-25.1	6,872	-0.36%
2023/06/26	3	47.05	26.2	47.52	47.60	-23.2	6,845	-0.34%
2023/06/21	4	47.18	0	0.00	47.30	4	6,845	0.06%
2023/06/20	13	47.37	4	47.45	47.50	9	6,847	0.13%
2023/06/19	27.1	48.04	11.1	48.45	47.90	16	6,836	0.23%
2023/06/16	5	48.35	41	48.46	48.35	-36	6,840	-0.53%
2023/06/15	11	47.83	144	47.69	47.95	-133	6,728	-1.98%	大賣/鉅額交易
2023/06/14	0	0.00	55.1	46.92	47.00	-55.1	6,682	-0.82%
2023/06/13	4.2	46.47	3	46.73	46.40	1.2	6,970	0.02%
2023/06/12	7	46.86	4	47.05	46.95	3	7,263	0.04%
2023/06/09	26.2	47.25	56	47.34	47.40	-29.8	8,323	-0.36%
2023/06/08	15	47.38	100.1	47.41	47.25	-85.1	8,588	-0.99%
2023/06/07	10.1	46.95	32	47.01	47.00	-21.9	8,554	-0.26%
2023/06/06	23	46.95	8	46.93	46.90	15	8,634	0.17%
2023/06/05	12	47.04	26	46.97	46.90	-14	8,690	-0.16%
2023/06/02	10	45.55	1	45.75	45.70	9	8,633	0.10%
2023/05/31	1	45.30	1	45.40	45.10	0	8,817	0.00%
2023/05/29	0.2	45.20	0	0.00	45.25	0.2	8,852	0.00%
2023/05/25	1	45.20	4	45.55	45.20	-3	8,903	-0.03%
2023/05/24	0	0.00	11	45.45	45.60	-11	8,931	-0.12%
2023/05/23	0.1	45.50	1	45.55	45.40	-0.9	8,963	-0.01%
2023/05/22	0	0.00	2	45.42	45.50	-2	8,960	-0.02%
2023/05/19	0	0.00	4	45.05	45.10	-4	9,005	-0.04%
2023/05/18	0	0.00	1	44.90	44.85	-1	8,996	-0.01%
2023/05/17	0.1	44.65	8	44.80	44.70	-7.9	9,283	-0.09%
2023/05/16	0	0.00	2	44.68	44.70	-2	9,368	-0.02%
2023/05/15	1	43.70	1	44.05	44.05	0	9,356	0.00%
2023/05/12	0.1	44.20	0	0.00	43.90	0.1	9,421	0.00%
2023/05/11	0.1	44.20	0	0.00	44.35	0.1	9,425	0.00%
2023/05/09	3.1	44.37	5	44.75	44.45	-1.9	9,511	-0.02%
2023/05/08	0	0.00	3	45.50	45.45	-3	9,438	-0.03%
2023/05/05	0	0.00	3	44.92	45.00	-3	9,411	-0.03%
2023/05/04	1	44.70	0	0.00	44.70	1	9,540	0.01%
2023/05/03	0	0.00	1	44.70	44.55	-1	9,806	-0.01%
2023/05/02	0.2	44.85	3	44.50	44.85	-2.8	9,999	-0.03%
2023/04/28	1	44.35	0	0.00	44.45	1	10,123	0.01%
2023/04/27	0	0.00	1	43.45	43.85	-1	10,157	-0.01%
2023/04/26	10.7	43.03	0	0.00	43.25	10.7	10,176	0.10%
2023/04/25	50.4	43.73	1	43.90	43.40	49.4	10,141	0.49%
2023/04/24	23.2	44.14	0	0.00	44.05	23.2	10,117	0.23%
2023/04/21	10.6	44.44	1.2	44.89	44.20	9.4	10,201	0.09%
2023/04/20	5	44.87	2	44.93	44.85	3	10,184	0.03%
2023/04/19	14	45.16	2.3	45.16	45.05	11.7	10,215	0.11%
2023/04/18	9	45.52	2.1	45.21	45.35	6.9	10,145	0.07%
2023/04/17	4	45.54	3.1	45.59	45.70	0.9	10,104	0.01%
2023/04/14	12	45.41	2	45.53	45.35	10	10,046	0.10%
2023/04/13	14	45.58	1	45.75	45.45	13	10,047	0.13%
2023/04/12	0	0.00	6	45.47	45.30	-6	10,044	-0.06%
2023/04/11	4.1	44.83	0	0.00	44.80	4.1	9,940	0.04%
2023/04/07	3.1	44.84	0	0.00	44.85	3.1	9,949	0.03%
2023/04/06	46.3	44.94	2.1	44.83	44.85	44.3	10,057	0.44%
2023/03/31	6	45.57	2	45.50	45.50	4	10,114	0.04%
2023/03/30	0.1	45.60	1	45.60	45.60	-0.9	10,624	-0.01%
2023/03/29	1	45.35	2	45.40	45.40	-1	11,252	-0.01%
2023/03/28	5	45.37	2	45.43	45.35	3	11,750	0.03%
2023/03/27	0	0.00	14	45.54	45.50	-14	12,350	-0.11%
2023/03/24	72	45.18	1	45.06	45.15	71	12,834	0.55%
2023/03/23	3	45.25	21	45.20	45.25	-18	13,167	-0.14%
2023/03/22	4	45.45	19	45.45	45.50	-15	13,439	-0.11%
2023/03/21	5	45.38	16	45.37	45.30	-11	13,955	-0.08%
2023/03/20	14	45.23	2	45.25	45.20	12	14,144	0.08%
2023/03/17	0	0.00	6	45.18	45.45	-6	14,211	-0.04%
2023/03/16	51	44.93	2	44.75	44.50	49	14,219	0.34%
2023/03/15	59	46.53	65	46.31	45.80	-6	14,140	-0.04%
2023/03/14	289	47.09	140	46.94	46.55	149	14,124	1.05%	大買/大賣/鉅額交易
2023/03/13	13	44.70	60	44.92	45.35	-47	13,791	-0.34%
2023/03/10	6	44.31	9	44.39	44.40	-3	13,477	-0.02%
2023/03/09	37	44.77	5	45.22	44.70	32	13,485	0.24%
2023/03/08	3	44.75	13.8	45.04	45.10	-10.8	13,415	-0.08%
2023/03/07	17	44.80	47	44.95	45.00	-30	13,319	-0.23%
2023/03/06	4	44.40	53.1	44.32	44.50	-49.1	13,125	-0.37%
2023/03/03	10	43.45	13	43.67	43.60	-3	12,992	-0.02%
2023/03/02	4	43.06	5	43.31	43.40	-1	13,007	-0.01%
2023/03/01	5	43.13	2	43.10	43.10	3	13,041	0.02%
2023/02/24	2	43.43	7	43.50	43.50	-5	13,046	-0.04%
2023/02/23	0	0.00	7	43.59	43.60	-7	13,118	-0.05%
2023/02/22	12	43.11	0.1	43.20	43.20	12	13,291	0.09%
2023/02/21	9	43.31	13	43.35	43.45	-4	13,412	-0.03%
2023/02/20	2	43.30	9.1	43.24	43.50	-7.1	13,750	-0.05%
2023/02/17	20	42.72	0	0.00	42.80	20	14,206	0.14%
2023/02/16	7.1	43.01	1	43.10	43.10	6.1	14,818	0.04%
2023/02/15	41.5	43.26	0	0.00	42.90	41.5	14,935	0.28%
2023/02/14	9	43.92	0	0.00	43.95	9	14,645	0.06%
2023/02/13	11	43.92	3	44.13	44.15	8	14,664	0.05%
2023/02/10	12	43.98	1	44.50	43.80	11	14,750	0.07%
2023/02/09	12	44.45	9	44.53	44.40	3	14,925	0.02%
2023/02/08	9	44.16	4	44.33	44.20	5	14,944	0.03%
2023/02/07	3	43.90	2	44.15	44.35	1	14,906	0.01%
2023/02/06	9	43.89	9	43.95	43.95	0	14,902	0.00%
2023/02/03	8	44.28	20.2	44.15	44.20	-12.2	14,902	-0.08%
2023/02/02	16	44.71	5.1	44.87	44.95	10.9	14,847	0.07%
2023/02/01	16	44.40	4	45.19	44.90	12	14,751	0.08%
2023/01/31	8	44.38	5	44.76	44.80	3	14,533	0.02%
2023/01/30	3	44.00	33.8	44.04	44.30	-30.8	14,397	-0.21%
2023/01/17	1	43.10	8	43.39	43.50	-7	14,281	-0.05%
2023/01/16	15	43.20	9.4	43.41	43.00	5.6	14,298	0.04%
2023/01/13	18.1	43.20	30	43.28	43.00	-11.9	14,313	-0.08%
2023/01/12	10	43.50	10.1	43.60	43.40	-0.1	14,410	0.00%
2023/01/11	9	43.14	11.1	43.43	43.20	-2.1	14,393	-0.01%
2023/01/10	3	42.88	22	43.08	42.90	-19	14,346	-0.13%
2023/01/09	2	42.18	33	42.70	42.75	-31	14,339	-0.22%
2023/01/06	3	42.20	0	0.00	42.30	3	14,457	0.02%
2023/01/05	36	42.64	31.1	42.35	42.25	4.9	14,714	0.03%
2023/01/04	21	42.62	26	42.71	42.70	-5	14,726	-0.03%
2023/01/03	24	42.38	14	42.52	42.60	10	14,803	0.07%
2022/12/30	0	0.00	15	42.38	42.40	-15	14,786	-0.10%
2022/12/29	13	41.21	2	41.30	41.35	11	14,795	0.07%
2022/12/28	40	42.25	0	0.00	41.65	40	14,922	0.27%
2022/12/27	3	42.17	0	0.00	42.25	3	15,021	0.02%
2022/12/26	24	42.41	0	0.00	42.10	24	15,103	0.16%
2022/12/23	25	42.89	11	43.18	43.15	14	15,177	0.09%
2022/12/22	48	43.65	72.1	43.37	44.00	-24.1	15,033	-0.16%
2022/12/21	27	42.72	47.2	42.98	43.00	-20.2	14,606	-0.14%
2022/12/20	21	41.44	2	42.25	41.50	19	14,020	0.14%
2022/12/19	42	42.60	12	42.80	42.00	30	13,648	0.22%
2022/12/16	26	44.26	34	44.00	43.55	-8	13,086	-0.06%
2022/12/15	26	44.85	49.4	44.94	44.75	-23.4	12,606	-0.19%
2022/12/14	21	43.55	19.2	43.97	44.20	1.8	12,315	0.01%
2022/12/13	24	43.75	50.4	44.02	43.60	-26.4	12,024	-0.22%
2022/12/12	18	41.71	12	42.36	42.45	6	11,484	0.05%
2022/12/09	31	43.36	39	43.19	43.15	-8	11,255	-0.07%
2022/12/08	19	42.99	5.1	43.10	43.20	13.9	11,166	0.12%
2022/12/07	9	42.97	8	43.06	43.10	1	11,063	0.01%
2022/12/06	33	42.85	142.1	42.99	42.80	-109.1	10,897	-1.00%	大賣/鉅額交易
2022/12/05	123	42.90	61.5	42.39	43.30	61.5	10,634	0.58%	大買/
2022/12/02	2	40.45	1	40.85	40.50	1	9,993	0.01%
2022/12/01	1.3	40.57	14	40.85	40.50	-12.7	10,017	-0.13%
2022/11/30	12	40.30	1	40.50	40.25	11	9,943	0.11%
2022/11/29	0	0.00	1	39.85	40.15	-1	9,927	-0.01%
2022/11/28	5	39.63	0	0.00	39.55	5	9,958	0.05%
2022/11/25	2	40.38	4	40.26	40.00	-2	10,050	-0.02%
2022/11/24	3	40.05	3	39.98	40.05	0	10,023	0.00%
2022/11/23	3	39.85	14	40.06	39.85	-11	10,015	-0.11%
2022/11/22	0	0.00	5	39.80	39.80	-5	10,063	-0.05%
2022/11/21	3	39.58	5	40.10	40.15	-2	10,088	-0.02%
2022/11/18	13	40.48	0	0.00	39.90	13	10,079	0.13%
2022/11/17	2	40.58	7	40.81	41.10	-5	9,984	-0.05%
2022/11/16	33	41.07	8	41.33	40.85	25	9,873	0.25%
2022/11/15	10.1	41.51	17.2	41.37	41.30	-7.1	9,570	-0.07%
2022/11/14	18	40.49	28.6	40.35	40.80	-10.6	9,242	-0.11%
2022/11/11	7	39.26	8	40.14	39.25	-1	9,020	-0.01%
2022/11/10	4	39.31	0	0.00	39.35	4	9,116	0.04%
2022/11/09	14	39.74	17	39.86	39.60	-3	9,324	-0.03%
2022/11/08	10	39.30	3	39.67	39.45	7	9,820	0.07%
2022/11/07	2	39.40	42	38.92	39.40	-40	10,501	-0.38%
2022/11/04	4	37.31	0	0.00	37.45	4	10,317	0.04%
2022/11/03	4.1	37.63	0	0.00	37.70	4.1	10,263	0.04%
2022/11/02	0	0.00	8	38.19	38.05	-8	10,278	-0.08%
2022/11/01	7.1	37.47	0	0.00	37.60	7.1	10,259	0.07%
2022/10/31	1.1	37.36	1	37.85	37.75	0.1	10,240	0.00%
2022/10/28	10.1	38.23	4	38.53	37.80	6.1	10,252	0.06%
2022/10/27	0	0.00	9	38.68	38.85	-9	10,283	-0.09%
2022/10/26	9	38.29	4	38.34	38.15	5	10,434	0.05%
2022/10/25	11	38.30	17.2	38.44	38.75	-6.2	10,655	-0.06%
2022/10/24	13.2	38.90	33	39.13	38.70	-19.8	10,661	-0.19%
2022/10/21	12	38.48	16	38.63	38.45	-4	10,610	-0.04%
2022/10/20	6	37.39	11	37.50	38.65	-5	10,581	-0.05%
2022/10/19	31	38.60	0	0.00	38.15	31	10,544	0.29%
2022/10/18	14	38.87	16	39.34	38.90	-2	10,689	-0.02%
2022/10/17	12	38.19	15	38.59	39.10	-3	10,730	-0.03%
2022/10/14	26	39.14	64	39.04	39.10	-38	10,733	-0.35%
2022/10/13	41.1	38.38	22	39.59	37.20	19.1	10,777	0.18%
2022/10/12	4	38.35	21	38.85	39.00	-17	10,866	-0.16%
2022/10/11	6.5	38.33	1	38.95	38.45	5.5	10,944	0.05%
2022/10/07	3	39.25	3	39.30	39.20	0	10,890	0.00%
2022/10/06	13	38.74	3	39.20	39.20	10	10,921	0.09%
2022/10/05	41	39.40	6	39.79	39.20	35	10,898	0.32%
2022/10/04	32	38.65	76.1	39.11	39.30	-44.1	10,783	-0.41%
2022/10/03	9.1	37.42	9	37.95	38.10	0.1	10,661	0.00%
2022/09/30	8	36.56	7.2	37.10	37.80	0.8	10,679	0.01%
2022/09/29	1.2	36.02	3	36.07	35.90	-1.8	10,539	-0.02%
2022/09/28	15.2	35.91	4.1	35.45	35.25	11.1	10,558	0.11%
2022/09/27	11	36.85	3	37.03	37.10	8	10,453	0.08%
2022/09/26	30.1	37.59	1	37.65	37.20	29.1	10,454	0.28%
2022/09/23	4	39.00	6	39.46	39.00	-2	10,523	-0.02%
2022/09/22	7	38.51	1.1	38.95	39.00	5.9	10,588	0.06%
2022/09/21	27	39.13	12	39.52	38.85	15	10,574	0.14%
2022/09/20	4	39.08	1.1	39.29	39.35	2.9	10,530	0.03%
2022/09/19	4	39.10	14	39.56	39.00	-10	10,591	-0.09%
2022/09/16	13	39.14	0.2	39.20	39.00	12.8	10,671	0.12%
2022/09/15	11	39.45	11	39.82	39.60	0	10,794	0.00%
2022/09/14	8	39.10	7	39.61	39.55	1	10,933	0.01%
2022/09/13	4	39.69	17	39.98	40.00	-13	11,066	-0.12%
2022/09/12	5	39.69	18.1	39.82	39.85	-13.1	11,356	-0.12%
2022/09/08	6	38.34	39.1	38.93	39.10	-33.1	11,407	-0.29%
2022/09/07	20.1	37.76	7	37.59	37.50	13.1	11,508	0.11%
2022/09/06	4.1	37.73	0	0.00	37.80	4.1	11,585	0.04%
2022/09/05	8.1	37.74	2	37.70	37.85	6.1	11,855	0.05%
2022/09/02	13.1	38.16	5	38.20	38.05	8.1	12,013	0.07%
2022/09/01	16.2	38.89	0.5	39.60	38.65	15.7	11,982	0.13%
2022/08/31	3	39.25	0.1	39.55	39.55	2.9	11,877	0.02%
2022/08/30	3	39.60	17	39.64	39.70	-14	11,907	-0.12%
2022/08/29	10	39.06	2	39.10	39.40	8	11,903	0.07%
2022/08/26	14	40.57	23.1	40.63	40.45	-9.1	11,929	-0.08%
2022/08/25	16	40.27	9.1	40.52	40.35	6.9	11,897	0.06%
2022/08/24	10	40.15	36	40.47	40.15	-26	11,867	-0.22%
2022/08/23	9	39.62	0	0.00	39.85	9	11,826	0.08%
2022/08/22	10	40.00	7	40.15	40.15	3	11,853	0.03%
2022/08/19	7	40.66	24	40.79	40.65	-17	11,942	-0.14%
2022/08/18	13	40.60	38	40.28	40.65	-25	11,930	-0.21%
2022/08/17	11.4	39.98	39	39.95	39.55	-27.6	11,527	-0.24%
2022/08/16	16	39.29	8	39.40	39.20	8	11,415	0.07%
2022/08/15	22	39.63	36.1	39.90	39.90	-14.1	11,331	-0.12%
2022/08/12	18	38.24	67.6	38.83	39.15	-49.5	10,931	-0.45%
2022/08/11	2	35.60	11	35.63	35.70	-9	10,485	-0.09%
2022/08/10	5	35.23	0	0.00	35.20	5	10,598	0.05%
2022/08/09	2	34.98	9	35.02	35.15	-7	10,671	-0.07%
2022/08/08	1	35.35	0	35.40	35.40	1	10,751	0.01%
2022/08/05	5	34.85	3	34.80	34.90	2	10,838	0.02%
2022/08/04	1	34.10	19	34.10	34.35	-18	11,011	-0.16%
2022/08/03	4	34.49	0	0.00	34.50	4	11,353	0.04%
2022/08/02	6	35.12	3	35.13	35.10	3	11,533	0.03%
2022/08/01	2	36.30	3.1	36.33	36.20	-1.1	11,541	-0.01%
2022/07/29	5	34.62	5	34.90	34.90	0	11,473	0.00%
2022/07/28	10.1	35.50	0	0.00	34.90	10.1	11,664	0.09%
2022/07/27	2	35.03	3	35.30	35.40	-1	11,856	-0.01%
2022/07/26	6	35.39	6	35.17	35.10	0	12,006	0.00%
2022/07/25	3	35.92	10.1	35.69	36.00	-7.1	12,154	-0.06%
2022/07/22	8	34.95	17	35.09	34.90	-9	12,173	-0.07%
2022/07/21	0	0.00	3	34.95	35.05	-3	12,496	-0.02%
2022/07/20	29	34.87	21	34.71	34.85	8	13,085	0.06%
2022/07/19	11	35.91	8.1	35.76	36.05	2.9	13,222	0.02%
2022/07/18	11	34.83	2	34.88	35.10	9	13,270	0.07%
2022/07/15	1	33.95	0	0.00	33.95	1	13,581	0.01%
2022/07/14	0	0.00	3	34.27	34.35	-3	14,020	-0.02%
2022/07/13	0	33.93	0	0.00	33.80	0	14,450	0.00%
2022/07/12	3	33.87	0	0.00	33.80	3	15,070	0.02%
2022/07/11	10	34.60	0	0.00	34.75	10	16,432	0.06%
2022/07/08	0	0.00	13	35.06	35.20	-13	17,518	-0.07%
2022/07/07	4	33.80	1	33.80	34.15	3	17,960	0.02%
2022/07/06	6.5	33.42	0.6	34.10	33.20	5.9	18,262	0.03%
2022/07/04	0	0.00	2.1	33.61	33.40	-2.1	19,064	-0.01%
2022/07/01	9.2	33.45	25	34.04	33.10	-15.8	19,182	-0.08%
2022/06/30	6.5	33.86	1	34.10	33.85	5.5	19,088	0.03%
2022/06/29	4	35.08	0	0.00	35.25	4	19,044	0.02%
2022/06/28	4	35.38	1	35.45	35.55	3	19,123	0.02%
2022/06/27	0	0.00	3	36.28	36.25	-3	19,247	-0.02%
2022/06/24	4.2	34.99	4	35.04	35.00	0.2	19,434	0.00%
2022/06/23	9.2	34.92	4	35.13	34.90	5.2	19,826	0.03%
2022/06/22	35.1	36.22	5	35.55	35.30	30.1	19,939	0.15%
2022/06/21	108.1	36.49	3	36.50	37.10	105.1	20,052	0.52%	大買/鉅額交易
2022/06/20	26.3	36.82	105	36.08	35.40	-78.7	20,063	-0.39%	大賣/
2022/06/17	8.2	38.04	3	38.07	38.05	5.2	20,080	0.03%
2022/06/16	26.6	39.41	12	39.13	38.55	14.6	20,302	0.07%
2022/06/15	13	40.15	1	40.15	40.05	12	20,177	0.06%
2022/06/14	129.2	40.69	0	0.00	40.10	129.2	20,186	0.64%	大買/鉅額交易
2022/06/13	31	41.81	128	41.59	41.55	-97	20,189	-0.48%	大賣/
2022/06/10	3	42.94	3.1	42.90	43.05	0	20,320	0.00%
2022/06/09	2	43.45	0	0.00	43.50	2	20,501	0.01%
2022/06/08	11	43.79	1	43.70	43.65	10	20,746	0.05%
2022/06/07	6	43.57	15	43.47	43.60	-9	21,127	-0.04%
2022/06/06	6	42.94	4.1	43.43	43.50	2	21,937	0.01%
2022/06/02	3	43.08	1	43.10	43.05	2	23,276	0.01%
2022/06/01	3	43.47	4	43.55	43.50	-1	24,187	0.00%
2022/05/31	13	43.51	1	43.45	43.40	12	24,685	0.05%
2022/05/30	12	44.02	15.1	44.00	43.95	-3.1	25,052	-0.01%
2022/05/27	5	42.88	0	0.00	43.30	5	25,972	0.02%
2022/05/26	13.1	43.60	0	0.00	43.10	13.1	27,434	0.05%
2022/05/25	4	43.71	1	43.90	44.00	3	28,106	0.01%
2022/05/24	11.3	44.60	17	45.08	44.10	-5.7	28,713	-0.02%
2022/05/23	2	44.30	11	44.67	44.75	-9	29,280	-0.03%
2022/05/20	1	43.15	12	43.93	44.00	-11	30,567	-0.04%
2022/05/19	25	42.62	2	42.45	42.80	23	32,307	0.07%
2022/05/18	6	44.28	12	44.32	44.35	-6	32,193	-0.02%
2022/05/17	1	43.45	0	0.00	43.40	1	32,340	0.00%
2022/05/16	5	43.65	4	43.83	43.40	1	32,550	0.00%
2022/05/13	0	0.00	4	43.91	44.05	-4	32,778	-0.01%
2022/05/12	4.6	43.83	7	43.66	43.20	-2.5	32,971	-0.01%
2022/05/11	36	44.44	35	44.36	44.20	1	33,247	0.00%
2022/05/10	9	42.72	3	42.58	43.25	6	33,356	0.02%
2022/05/09	11.1	43.82	9	43.89	43.70	2.1	33,675	0.01%
2022/05/06	9	44.71	3	44.82	45.00	6	33,997	0.02%
2022/05/05	14	45.69	5	45.60	45.90	9	34,340	0.03%
2022/05/04	18	44.48	2	44.50	44.25	16	34,184	0.05%
2022/05/03	10	44.24	17	44.35	44.80	-7	34,135	-0.02%
2022/04/29	15	44.44	9	44.32	44.40	6	34,173	0.02%
2022/04/28	21	44.64	2	44.68	44.40	19	34,662	0.05%
2022/04/27	43	44.68	8	44.53	44.40	35	34,657	0.10%
2022/04/26	40	46.88	11	46.97	46.20	29	34,331	0.08%
2022/04/25	23.6	48.70	20	48.83	48.50	3.6	33,674	0.01%
2022/04/22	7	50.47	3	50.97	50.20	4	33,346	0.01%
2022/04/21	35	50.98	80	50.85	50.60	-45	33,109	-0.14%
2022/04/20	12	52.77	12	52.94	52.20	0	32,891	0.00%
2022/04/19	14	53.83	13.1	53.86	53.90	0.9	32,581	0.00%
2022/04/18	8	53.84	19	53.68	53.00	-11	32,184	-0.03%
2022/04/15	93	55.93	133.4	55.34	55.00	-40.4	31,634	-0.13%	大賣/
2022/04/14	111.1	53.60	169.3	54.28	54.00	-58.2	30,359	-0.19%	大買/大賣/
2022/04/13	11	52.31	53.1	52.71	53.00	-42.1	29,278	-0.14%
2022/04/12	19	52.02	126	52.21	51.70	-107	28,859	-0.37%	大賣/鉅額交易
2022/04/11	87.1	51.52	43.4	51.48	51.70	43.7	28,640	0.15%
2022/04/08	20	50.05	14	50.67	51.00	6	28,184	0.02%
2022/04/07	4	49.83	7	49.62	48.75	-3	27,881	-0.01%
2022/04/06	1	49.80	20	49.44	49.80	-19	27,734	-0.07%
2022/04/01	14	49.18	16	49.14	49.50	-2	27,704	-0.01%
2022/03/31	1	49.20	0	0.00	49.00	1	27,783	0.00%
2022/03/30	20	48.83	5.1	49.25	49.35	14.9	27,849	0.05%
2022/03/29	24.6	49.10	7	49.39	49.00	17.6	27,771	0.06%
2022/03/28	24	49.64	1.2	49.48	49.95	22.8	27,694	0.08%
2022/03/25	15.2	51.83	34	51.89	52.20	-18.8	27,615	-0.07%
2022/03/24	116	51.56	11.3	51.69	51.70	104.7	27,879	0.38%	大買/鉅額交易
2022/03/23	13.1	50.81	62	50.65	51.20	-49	28,176	-0.17%
2022/03/22	24	51.05	92	51.14	50.90	-68	28,074	-0.24%
2022/03/21	15	50.54	20	50.78	50.20	-5	27,802	-0.02%
2022/03/18	20	49.36	2	49.58	49.40	18	27,719	0.06%
2022/03/17	4	49.06	1	49.10	49.05	3	28,002	0.01%
2022/03/16	15	48.86	3	48.73	48.65	12	28,087	0.04%
2022/03/15	58	49.05	13	49.11	48.40	45	27,987	0.16%
2022/03/14	6	49.88	14.5	50.00	50.30	-8.5	28,451	-0.03%
2022/03/11	26	50.21	14	50.34	49.90	12	28,866	0.04%
2022/03/10	93	49.45	79.2	49.81	49.75	13.8	28,819	0.05%
2022/03/09	121	49.71	146.3	49.65	49.45	-25.3	28,546	-0.09%	大買/大賣/
2022/03/08	194.3	52.10	135	52.00	50.10	59.3	27,909	0.21%	大買/大賣/
2022/03/07	34	52.54	53	53.39	52.70	-19	26,610	-0.07%
2022/03/04	75	53.57	47	53.68	53.30	28	25,975	0.11%
2022/03/03	34	53.40	12	53.76	53.70	22	25,921	0.08%
2022/03/02	56	53.84	175.2	54.22	53.30	-119.2	26,163	-0.46%	大賣/鉅額交易
2022/03/01	109	53.94	96	54.03	53.10	13	25,806	0.05%	大買/
2022/02/25	61	51.78	78	52.07	52.40	-17	25,171	-0.07%
2022/02/24	58	51.26	58.1	50.41	50.00	-0.1	24,996	0.00%
2022/02/23	30	52.15	53.2	52.47	52.20	-23.2	24,477	-0.09%
2022/02/22	152.3	52.77	149	52.41	51.50	3.3	24,043	0.01%	大買/大賣/
2022/02/21	159.1	52.77	244.1	52.42	53.00	-85	22,923	-0.37%	大買/大賣/
2022/02/18	20	48.92	23	49.17	49.35	-3	21,290	-0.01%
2022/02/17	13	48.46	14	49.00	48.70	-1	21,620	0.00%
2022/02/16	49	48.98	14.2	49.18	48.60	34.8	21,735	0.16%
2022/02/15	77.2	49.27	33	49.41	48.85	44.2	22,306	0.20%
2022/02/14	38	48.69	108.2	48.80	49.00	-70.2	23,658	-0.30%	大賣/
2022/02/11	65	49.14	47	49.15	49.00	18	23,657	0.08%
2022/02/10	26	49.22	79	49.25	49.05	-53	24,768	-0.21%
2022/02/09	38	48.76	54	48.83	48.50	-16	26,164	-0.06%
2022/02/08	17	47.59	143	47.57	48.05	-126	25,747	-0.49%	大賣/鉅額交易
2022/02/07	108	47.44	86.2	46.01	47.50	21.8	25,531	0.09%	大買/
2022/01/26	13	44.02	3.3	44.11	44.10	9.8	25,252	0.04%
2022/01/25	10	44.49	1.3	44.92	44.20	8.8	25,659	0.03%
2022/01/24	33.2	44.60	3	44.60	44.70	30.2	26,549	0.11%
2022/01/21	37	45.73	39.1	46.00	45.55	-2.1	26,751	-0.01%
2022/01/20	11	44.83	9	44.53	45.45	2	26,341	0.01%
2022/01/19	13.3	43.87	2	44.00	43.70	11.3	26,647	0.04%
2022/01/18	0	0.00	4	44.48	44.35	-4	26,715	-0.01%
2022/01/17	12	43.96	41	43.94	44.20	-29	26,777	-0.11%
2022/01/14	48	44.54	1	44.20	44.25	47	27,100	0.17%
2022/01/13	2	45.20	20	44.99	45.15	-18	27,489	-0.07%
2022/01/12	11	44.79	2.2	44.90	44.55	8.9	27,455	0.03%
2022/01/11	9	43.87	6	44.02	44.10	3	27,513	0.01%
2022/01/10	23	44.14	1	44.15	44.05	22	27,959	0.08%
2022/01/07	21.2	44.77	2	44.98	44.60	19.2	28,085	0.07%
2022/01/06	22	45.18	0	0.00	45.20	22	28,276	0.08%
2022/01/05	26	45.27	1	45.40	45.05	25	28,627	0.09%
2022/01/04	43.2	45.35	10	45.38	45.30	33.2	28,811	0.12%
2022/01/03	13	45.86	2	45.88	45.80	11	28,948	0.04%
2021/12/30	6	46.15	1	46.20	46.25	5	29,092	0.02%
2021/12/29	8	46.34	10	46.31	46.35	-2	29,190	-0.01%
2021/12/28	11	46.22	3	46.33	46.35	8	29,352	0.03%
2021/12/27	21	46.31	27	46.31	46.15	-6	29,712	-0.02%
2021/12/24	19	46.96	2	47.65	46.80	17	29,868	0.06%
2021/12/23	3	47.33	1	47.35	47.35	2	29,994	0.01%
2021/12/22	11	47.83	49	47.87	47.45	-38	30,262	-0.13%
2021/12/21	61	47.77	7	47.92	47.90	54	30,252	0.18%
2021/12/20	25	48.49	97.5	48.68	48.75	-72.5	30,013	-0.24%
2021/12/17	25.1	47.95	43.8	48.07	47.65	-18.7	29,641	-0.06%
2021/12/16	5	46.96	16	46.90	47.10	-11	29,247	-0.04%
2021/12/15	12	47.02	1	46.95	47.00	11	29,461	0.04%
2021/12/14	70.5	47.02	6	46.97	46.70	64.5	29,633	0.22%
2021/12/13	8	48.05	24	48.10	47.90	-16	29,623	-0.05%
2021/12/10	29	47.11	24	47.36	47.00	5	29,509	0.02%
2021/12/09	30	47.63	23	47.74	47.30	7	29,827	0.02%
2021/12/08	148	48.07	55	48.24	47.60	93	30,311	0.31%	大買/
2021/12/07	34	47.14	86.7	47.25	47.95	-52.7	29,991	-0.18%
2021/12/06	15.5	46.48	16.5	46.41	46.20	-1	29,525	0.00%
2021/12/03	18	46.55	49	46.63	46.20	-31	29,605	-0.10%
2021/12/02	27	46.18	21	46.13	46.30	6	29,860	0.02%
2021/12/01	3.5	46.16	15.3	46.20	46.20	-11.8	29,959	-0.04%
2021/11/30	48	46.14	23	46.21	46.05	25	30,063	0.08%
2021/11/29	115.7	46.02	9	46.43	46.20	106.7	30,010	0.36%	大買/鉅額交易
2021/11/26	39.1	47.71	72.1	47.92	47.75	-33	30,027	-0.11%
2021/11/25	53.1	47.90	61.1	47.87	47.65	-8	29,704	-0.03%
2021/11/24	56.1	47.02	110.1	47.23	47.05	-54	29,565	-0.18%	大賣/
2021/11/23	15	45.62	26.1	45.91	45.65	-11.1	29,073	-0.04%
2021/11/22	10	44.08	12	44.49	44.65	-2	29,884	-0.01%
2021/11/19	27.1	44.09	5.4	44.62	43.70	21.7	30,030	0.07%
2021/11/18	23.4	44.64	5.4	44.59	44.55	18.1	30,294	0.06%
2021/11/17	31.1	45.34	16	45.17	45.05	15.1	30,370	0.05%
2021/11/16	38.4	46.25	9	46.68	45.45	29.4	30,546	0.10%
2021/11/15	48.3	47.33	17.9	46.90	46.75	30.5	30,484	0.10%
2021/11/12	45.3	48.88	32	48.75	48.30	13.3	31,117	0.04%
2021/11/11	163	49.37	325.5	49.36	49.40	-162.5	31,100	-0.52%	大買/大賣/鉅額交易
2021/11/10	23.4	46.67	25	46.90	46.75	-1.7	30,032	-0.01%
2021/11/09	533.2	47.20	130.1	47.27	46.90	403.1	30,377	1.33%	大買/大賣/鉅額交易
2021/11/08	180	45.02	648.7	45.71	46.35	-468.7	29,604	-1.58%	大買/大賣/鉅額交易
2021/11/05	3	42.05	9	42.21	42.15	-6	28,942	-0.02%
2021/11/04	11	42.17	17.1	42.22	42.55	-6.1	29,010	-0.02%
2021/11/03	9	41.39	18	41.46	41.75	-9	29,328	-0.03%
2021/11/02	48.2	40.73	42.3	40.74	40.30	5.9	29,348	0.02%
2021/11/01	92.5	41.54	52	41.75	41.10	40.5	29,188	0.14%
2021/10/29	14	44.22	26	44.14	44.15	-12	28,525	-0.04%
2021/10/28	6	44.91	6	44.92	44.95	0	28,490	0.00%
2021/10/27	51.3	44.95	120	45.02	45.10	-68.7	28,676	-0.24%	大賣/
2021/10/26	18.1	45.67	35	45.40	45.15	-16.9	28,861	-0.06%
2021/10/25	6.1	45.41	5.5	45.02	45.15	0.6	29,402	0.00%
2021/10/22	16.3	45.59	17	45.31	45.05	-0.7	30,261	0.00%
2021/10/21	24	46.50	36.2	45.85	46.30	-12.1	30,821	-0.04%
2021/10/20	8.1	44.67	17	44.53	44.55	-8.9	31,203	-0.03%
2021/10/19	16	44.67	54	44.58	44.50	-38	31,961	-0.12%
2021/10/18	63	45.51	21	45.73	45.00	42	33,279	0.13%
2021/10/15	7	44.89	17	45.00	44.90	-10	34,479	-0.03%
2021/10/14	4	44.71	11.1	44.71	44.75	-7.1	35,965	-0.02%
2021/10/13	4	44.59	14	44.56	44.60	-10	38,464	-0.03%
2021/10/12	4	44.55	11	44.70	44.60	-7	39,356	-0.02%
2021/10/08	6	44.46	5	44.52	44.55	1	40,508	0.00%
2021/10/07	2.3	44.58	10.3	44.50	44.65	-8	41,538	-0.02%
2021/10/06	4.1	44.19	0	0.00	44.45	4.1	43,305	0.01%
2021/10/05	2.1	44.29	13	44.51	44.90	-11	45,729	-0.02%
2021/10/04	1.2	44.11	37.5	44.50	44.20	-36.3	46,599	-0.08%
2021/10/01	6	44.99	11	45.05	45.10	-5	47,959	-0.01%
2021/09/30	9	45.81	9	45.70	45.85	0	49,915	0.00%
2021/09/29	7	45.10	10	45.18	45.00	-3	51,403	-0.01%
2021/09/28	4.2	45.06	6	45.02	45.00	-1.8	53,570	0.00%
2021/09/27	9.1	45.40	9	45.53	45.30	0.1	57,480	0.00%
2021/09/24	11	45.79	6	45.82	45.70	5	62,167	0.01%
2021/09/23	4.2	45.96	3	45.60	45.80	1.2	69,601	0.00%
2021/09/22	24.1	45.79	44	45.70	45.75	-19.9	76,836	-0.03%
2021/09/17	11	47.83	29	48.09	47.75	-18	80,788	-0.02%
2021/09/16	22	48.65	5	48.59	48.40	17	82,968	0.02%
2021/09/15	18	48.42	5	48.61	48.75	13	83,489	0.02%
2021/09/14	42	49.32	13.3	49.32	49.30	28.8	84,968	0.03%
2021/09/13	66.1	49.98	29	50.38	50.50	37.1	86,300	0.04%
2021/09/10	33.3	49.04	19.5	49.05	48.75	13.8	86,105	0.02%
2021/09/09	219	47.87	16.7	47.65	47.90	202.3	86,148	0.23%	大買/鉅額交易
2021/09/08	29.2	47.98	208	47.20	47.05	-178.9	86,592	-0.21%	大賣/鉅額交易
2021/09/07	18	49.20	27	49.58	48.35	-9	86,871	-0.01%
2021/09/06	8	49.88	7.2	49.66	49.20	0.8	86,924	0.00%
2021/09/03	11	49.78	20	49.15	48.85	-9	87,286	-0.01%
2021/09/02	21.2	49.30	9	50.02	48.60	12.2	87,905	0.01%
2021/09/01	47	50.67	50.1	50.83	50.20	-3.1	88,583	0.00%
2021/08/31	0.3	50.30	10	50.50	50.60	-9.7	88,670	-0.01%
2021/08/30	27	50.25	98.3	51.14	49.95	-71.3	89,428	-0.08%
2021/08/27	15.1	49.44	16.5	49.85	50.20	-1.5	90,186	0.00%
2021/08/26	300.5	50.68	142.9	50.20	49.00	157.6	90,929	0.17%	大買/大賣/鉅額交易
2021/08/25	35.6	47.97	19	47.93	48.10	16.6	92,275	0.02%
2021/08/24	40.9	47.23	80	47.64	48.35	-39.1	93,545	-0.04%
2021/08/23	83	47.71	48	47.68	47.70	35	96,102	0.04%
2021/08/20	45	46.54	44	46.40	46.00	1	97,374	0.00%
2021/08/19	31	47.83	41	47.18	46.55	-10	98,081	-0.01%
2021/08/18	275.5	46.85	163.1	47.57	48.55	112.3	98,353	0.11%	大買/大賣/鉅額交易
2021/08/17	72.8	48.32	156.2	47.95	47.00	-83.4	97,910	-0.09%	大賣/
2021/08/16	35.3	51.12	69	50.56	50.40	-33.7	97,863	-0.03%
2021/08/13	68.3	52.35	51	52.63	52.30	17.3	98,613	0.02%
2021/08/12	22.1	52.69	56	52.83	53.50	-33.9	99,398	-0.03%
2021/08/11	63.3	52.24	61.5	51.88	50.90	1.8	100,420	0.00%
2021/08/10	31	51.38	11.2	51.30	50.90	19.9	99,818	0.02%
2021/08/09	24.5	51.79	20.2	52.06	51.50	4.3	101,040	0.00%
2021/08/06	32	51.37	18	51.15	51.00	14	102,182	0.01%
2021/08/05	40.2	51.10	18.8	51.09	50.90	21.4	103,966	0.02%
2021/08/04	39	52.46	45	52.76	52.20	-6	105,230	-0.01%
2021/08/03	36	53.22	27	53.27	53.50	9	108,385	0.01%
2021/08/02	16.6	53.11	33	53.22	54.10	-16.4	110,971	-0.01%
2021/07/30	114.3	53.56	162.2	53.34	52.00	-47.9	111,955	-0.04%	大買/大賣/
2021/07/29	51.5	52.49	46.2	52.57	53.60	5.4	113,192	0.00%
2021/07/28	136.4	51.58	99	52.11	51.30	37.4	114,079	0.03%	大買/
2021/07/27	150.1	52.37	187.2	52.60	51.60	-37.1	115,128	-0.03%	大買/大賣/
2021/07/26	149.7	53.21	111	53.24	52.80	38.7	116,132	0.03%	大買/大賣/
2021/07/23	110.2	55.17	113.1	54.96	55.20	-2.9	116,839	0.00%	大買/大賣/
2021/07/22	184.2	55.57	135.1	55.56	53.60	49.1	116,605	0.04%	大買/大賣/
2021/07/21	150.6	58.70	101.2	59.25	56.50	49.5	116,067	0.04%	大買/大賣/
2021/07/20	221.4	59.09	158	58.75	58.40	63.4	115,458	0.05%	大買/大賣/
2021/07/19	183.4	60.42	325.1	59.90	60.00	-141.8	115,103	-0.12%	大買/大賣/鉅額交易
2021/07/16	306.2	58.49	453.5	58.19	58.30	-147.4	115,684	-0.13%	大買/大賣/鉅額交易
2021/07/15	441	57.88	122.1	57.02	58.50	319	116,177	0.27%	大買/大賣/鉅額交易
2021/07/14	169.3	54.61	143.1	54.72	54.40	26.2	116,278	0.02%	大買/大賣/
2021/07/13	230.5	58.55	217.1	58.00	56.30	13.4	116,504	0.01%	大買/大賣/
2021/07/12	202.1	59.46	213.6	60.10	59.60	-11.5	116,141	-0.01%	大買/大賣/
2021/07/09	117	57.52	41	57.45	56.90	76	114,318	0.07%	大買/
2021/07/08	127.2	57.80	138	57.70	58.00	-10.9	115,233	-0.01%	大買/大賣/
2021/07/07	219	57.98	251.6	58.20	57.10	-32.6	114,284	-0.03%	大買/大賣/
2021/07/06	139.2	60.03	160.2	59.90	59.50	-21	113,346	-0.02%	大買/大賣/
2021/07/05	282.9	61.25	223.3	61.49	60.50	59.6	112,774	0.05%	大買/大賣/
2021/07/02	538.6	61.93	540.2	61.59	59.90	-1.6	112,517	0.00%	大買/大賣/
2021/07/01	418.7	60.58	329.6	60.53	60.30	89.1	110,796	0.08%	大買/大賣/
2021/06/30	525.9	61.03	493	60.92	59.50	32.8	106,551	0.03%	大買/大賣/
2021/06/29	1,300.8	57.31	1,171.5	55.97	57.90	129.2	99,335	0.13%	大買/大賣/鉅額交易
2021/06/28	231	50.89	346.1	51.47	52.70	-115.1	92,252	-0.12%	大買/大賣/鉅額交易
2021/06/25	326.2	48.59	172	48.62	47.95	154.2	88,275	0.17%	大買/大賣/鉅額交易
2021/06/24	56	47.13	38	47.21	46.50	18	86,098	0.02%
2021/06/23	91.5	47.88	406	48.16	45.80	-314.5	85,332	-0.37%	大賣/鉅額交易
2021/06/22	311.2	47.87	103.5	47.07	48.00	207.7	83,604	0.25%	大買/大賣/鉅額交易
2021/06/21	26	44.10	23.5	44.14	43.80	2.5	81,795	0.00%
2021/06/18	20	45.61	23	45.90	45.50	-3	81,400	0.00%
2021/06/17	26	46.12	25	46.59	45.95	1	80,959	0.00%
2021/06/16	119	46.63	42	46.42	45.75	77	80,404	0.10%	大買/
2021/06/15	23.3	46.89	31.1	46.63	47.05	-7.8	79,901	-0.01%
2021/06/11	46	46.25	50.1	46.12	45.95	-4.1	79,516	-0.01%
2021/06/10	111.1	45.21	76.3	45.31	46.55	34.8	79,163	0.04%	大買/
2021/06/09	67	46.29	132	45.78	45.75	-65	78,380	-0.08%	大賣/
2021/06/08	22	48.32	16	48.05	47.80	6	77,628	0.01%
2021/06/07	62	47.38	69	47.40	47.60	-7	77,228	-0.01%
2021/06/04	46.5	49.15	72.2	49.48	48.60	-25.6	76,205	-0.03%
2021/06/03	132.1	49.03	106	49.37	48.80	26.1	75,253	0.03%	大買/大賣/
2021/06/02	266	49.34	249	49.47	49.05	17	74,534	0.02%	大買/大賣/
2021/06/01	99	46.72	134	47.24	47.90	-35	72,757	-0.05%	大賣/
2021/05/31	332.5	47.74	318.6	48.05	46.00	13.9	72,920	0.02%	大買/大賣/
2021/05/28	102	44.72	85	44.73	44.95	17	70,381	0.02%	大買/
2021/05/27	145	41.42	115	41.37	40.90	30	69,091	0.04%	大買/大賣/
2021/05/26	38	40.01	44	40.38	40.70	-6	68,443	-0.01%
2021/05/25	50.2	39.73	23	39.81	39.75	27.2	67,979	0.04%
2021/05/24	94	40.30	92.1	40.15	40.20	1.9	67,863	0.00%
2021/05/21	155.1	39.71	130	39.92	40.30	25.1	67,958	0.04%	大買/大賣/
2021/05/20	82	39.79	46	40.34	39.50	36	66,983	0.05%
2021/05/19	134	40.57	108	40.83	41.50	26	65,721	0.04%	大買/大賣/
2021/05/18	94	36.78	109.3	37.18	37.75	-15.3	64,142	-0.02%	大賣/
2021/05/17	159	35.07	368.2	34.94	34.35	-209.1	63,937	-0.33%	大買/大賣/鉅額交易
2021/05/14	107.3	38.37	133.8	38.04	37.40	-26.5	62,629	-0.04%	大買/大賣/
2021/05/13	241.3	40.09	290.1	39.76	39.35	-48.7	60,892	-0.08%	大買/大賣/
2021/05/12	169.5	45.70	118.4	44.54	43.70	51.1	58,931	0.09%	大買/大賣/
2021/05/11	374.2	52.00	225.7	50.96	48.55	148.4	57,459	0.26%	大買/大賣/鉅額交易
2021/05/10	99.5	51.54	191.6	51.68	53.00	-92	54,145	-0.17%	大賣/
2021/05/07	172.2	48.29	282	49.78	49.40	-109.8	51,262	-0.21%	大買/大賣/鉅額交易
2021/05/06	255.1	49.03	234.5	48.24	49.45	20.6	49,859	0.04%	大買/大賣/
2021/05/05	168	46.55	234	46.48	45.95	-66	48,126	-0.14%	大買/大賣/
2021/05/04	183	44.80	109	45.97	43.70	74	46,697	0.16%	大買/大賣/
2021/05/03	110	50.01	87	49.68	48.45	23	45,015	0.05%	大買/
2021/04/29	21	47.90	120.2	48.46	48.00	-99.2	43,382	-0.23%	大賣/
2021/04/28	68.2	47.01	69.3	46.51	46.45	-1.1	41,922	0.00%
2021/04/27	102.3	48.68	29	49.08	47.85	73.3	41,642	0.18%	大買/
2021/04/26	99	47.67	59.1	48.09	48.70	39.9	40,781	0.10%
2021/04/23	136.3	46.68	61.1	46.61	45.70	75.1	39,893	0.19%	大買/
2021/04/22	377.8	50.64	209.8	51.03	48.30	168	38,942	0.43%	大買/大賣/鉅額交易
2021/04/21	74.5	46.05	211	46.67	48.00	-136.5	35,741	-0.38%	大賣/鉅額交易
2021/04/20	233.6	45.94	136.2	45.44	46.50	97.4	34,540	0.28%	大買/大賣/
2021/04/19	134.7	45.46	101.1	44.79	46.05	33.6	33,267	0.10%	大買/大賣/
2021/04/16	188.5	41.66	149	41.82	41.90	39.5	31,918	0.12%	大買/大賣/
2021/04/15	21	40.31	46	40.64	40.15	-25	30,497	-0.08%
2021/04/14	100.8	40.04	114.5	40.20	39.95	-13.7	30,141	-0.05%	大賣/
2021/04/13	134.1	40.09	78	40.54	39.55	56.1	28,521	0.20%	大買/
2021/04/12	171.7	40.97	171.3	40.55	40.80	0.3	28,017	0.00%	大買/大賣/
2021/04/09	130.1	39.11	107.1	39.36	38.50	23	26,927	0.09%	大買/大賣/
2021/04/08	363.3	39.58	316.1	39.07	39.35	47.2	26,031	0.18%	大買/大賣/
2021/04/07	312.2	37.11	183.5	37.19	37.85	128.7	24,214	0.53%	大買/大賣/鉅額交易
2021/04/06	5.6	34.45	181.5	34.24	34.45	-175.9	22,297	-0.79%	大賣/鉅額交易
2021/04/01	17	31.27	13	31.39	31.35	4	22,073	0.02%
2021/03/31	18.3	31.11	22	31.55	31.35	-3.7	22,107	-0.02%
2021/03/30	2	30.68	39	30.98	31.10	-37	21,953	-0.17%
2021/03/29	9	30.57	38	30.50	30.50	-29	22,022	-0.13%
2021/03/26	5	29.80	0	0.00	29.80	5	23,036	0.02%
2021/03/25	8.3	29.50	1	29.50	29.65	7.3	23,726	0.03%
2021/03/24	28	29.52	7.1	29.40	29.40	20.9	24,143	0.09%
2021/03/23	2	29.80	7.1	29.76	29.90	-5.1	24,409	-0.02%
2021/03/22	12.4	29.30	3	29.67	29.70	9.4	24,926	0.04%
2021/03/19	15	29.36	4	29.44	29.35	11	25,487	0.04%
2021/03/18	0	0.00	1	29.85	29.75	-1	25,978	0.00%
2021/03/17	10	29.37	3	29.38	29.70	7	26,973	0.03%
2021/03/16	33.4	29.59	10	29.49	29.55	23.4	28,297	0.08%
2021/03/15	14.8	30.36	1	30.55	30.35	13.8	28,818	0.05%
2021/03/12	30	30.26	23	30.64	30.60	7	29,225	0.02%
2021/03/11	12.5	30.75	26	30.82	30.60	-13.5	30,507	-0.04%
2021/03/10	15	30.20	306	30.27	30.40	-291	31,505	-0.92%	大賣/鉅額交易
2021/03/09	57	30.43	13	30.38	30.35	44	32,527	0.14%
2021/03/08	380.4	30.17	36	29.94	29.55	344.4	32,658	1.05%	大買/鉅額交易
2021/03/05	187.5	30.98	73	30.97	30.20	114.5	32,969	0.35%	大買/鉅額交易
2021/03/04	69	33.18	232.2	32.99	32.80	-163.2	33,058	-0.49%	大賣/鉅額交易
2021/03/03	142	31.54	84	31.48	31.60	58	32,025	0.18%	大買/
2021/03/02	51.4	31.28	23	31.30	30.45	28.4	33,205	0.09%
2021/02/26	75	31.42	74.2	31.24	31.20	0.8	33,433	0.00%
2021/02/25	20	30.92	46	30.98	30.90	-26	33,046	-0.08%
2021/02/24	46	30.49	20	30.89	30.35	26	33,029	0.08%
2021/02/23	54	30.78	58	30.81	30.85	-4	32,714	-0.01%
2021/02/22	44	29.14	46.5	29.25	29.45	-2.5	32,028	-0.01%
2021/02/19	4	27.51	41	28.10	28.20	-37	31,837	-0.12%
2021/02/18	46	27.65	52	27.86	27.85	-6	31,859	-0.02%
2021/02/17	14	26.81	95	27.16	27.65	-81	31,818	-0.25%
2021/02/05	1	25.30	8	25.61	25.50	-7	31,545	-0.02%
2021/02/04	2	25.55	0	0.00	25.90	2	31,699	0.01%
2021/02/03	22.1	25.83	1.3	25.72	25.70	20.8	31,928	0.07%
2021/02/02	14	26.04	2	26.45	26.45	12	32,400	0.04%
2021/02/01	12	25.37	29	25.69	26.20	-17	32,775	-0.05%
2021/01/29	9	25.21	26	25.41	25.10	-17	33,013	-0.05%
2021/01/28	18	25.31	11	25.53	25.40	7	33,332	0.02%
2021/01/27	33	26.24	5	26.39	25.80	28	33,894	0.08%
2021/01/26	13	26.56	4	26.78	26.80	9	35,106	0.03%
2021/01/25	10	26.77	16	27.06	27.15	-6	35,725	-0.02%
2021/01/22	27	25.43	4	25.35	25.90	23	36,213	0.06%
2021/01/21	1.4	25.91	9	26.29	25.90	-7.6	36,365	-0.02%
2021/01/20	31.5	25.98	8	26.10	25.85	23.5	37,058	0.06%
2021/01/19	25.5	27.21	17	27.19	27.10	8.5	36,744	0.02%
2021/01/18	40	27.25	9	27.31	27.45	31	36,641	0.08%
2021/01/15	32.4	27.88	24.5	28.07	27.95	7.8	36,487	0.02%
2021/01/14	9	28.82	10	29.07	28.65	-1	36,265	0.00%
2021/01/13	29	28.72	124	28.42	28.65	-95	36,306	-0.26%	大賣/
2021/01/12	36.5	30.09	67	29.76	29.65	-30.5	35,776	-0.09%
2021/01/11	0	0.00	7	30.83	30.85	-7	35,532	-0.02%
2021/01/08	14	30.34	9	30.51	30.85	5	35,398	0.01%
2021/01/07	33	30.68	45.2	30.61	30.80	-12.2	35,250	-0.03%
2021/01/06	45.5	30.59	42	30.62	29.90	3.5	34,962	0.01%
2021/01/05	34.5	31.07	10	31.39	30.90	24.5	35,339	0.07%
2021/01/04	3	30.95	1	31.55	31.00	2	35,400	0.01%
2020/12/31	16	30.77	3.1	31.00	31.30	12.9	35,206	0.04%
2020/12/30	19.5	31.72	27	31.67	30.95	-7.5	34,896	-0.02%
2020/12/29	7	30.98	12	30.97	31.00	-5	34,474	-0.01%
2020/12/28	6.7	30.37	77	30.33	30.25	-70.3	34,001	-0.21%
2020/12/25	14.1	30.63	11	30.57	30.65	3.1	33,585	0.01%
2020/12/24	47	31.57	22.1	31.20	31.10	24.9	33,198	0.08%
2020/12/23	16	31.12	33.1	31.13	31.25	-17.1	32,986	-0.05%
2020/12/22	135.9	32.17	97.1	31.92	30.85	38.8	32,667	0.12%	大買/
2020/12/21	34	32.55	23	32.37	32.40	11	31,440	0.03%
2020/12/18	16	31.98	13	32.03	31.85	3	30,695	0.01%
2020/12/17	38	31.70	10.1	31.90	32.00	28	30,285	0.09%
2020/12/16	45.1	31.68	64	31.76	32.00	-18.9	29,947	-0.06%
2020/12/15	74.1	31.37	11	31.85	30.95	63.1	29,343	0.22%
2020/12/14	20.2	31.00	47	30.49	30.90	-26.8	28,754	-0.09%
2020/12/11	51.3	32.01	131	31.79	31.35	-79.7	28,210	-0.28%	大賣/
2020/12/10	147.1	33.08	96	33.07	32.10	51.1	27,234	0.19%	大買/
2020/12/09	40	32.10	43	31.68	32.00	-3	25,915	-0.01%
2020/12/08	98	31.20	76	31.22	31.10	22	25,320	0.09%
2020/12/07	193.4	31.43	209.5	31.57	31.00	-16.1	24,861	-0.06%	大買/大賣/
2020/12/04	89	30.40	31	30.17	30.60	58	23,494	0.25%
2020/12/03	120	29.12	138	29.23	29.20	-18	22,316	-0.08%	大買/大賣/
2020/12/02	38	28.03	57.4	27.91	27.80	-19.4	21,321	-0.09%
2020/12/01	66	28.05	38	28.30	27.95	28	20,950	0.13%
2020/11/30	53	27.79	85	28.04	28.10	-32	20,195	-0.16%
2020/11/27	61	26.69	54	26.87	26.85	7	19,182	0.04%
2020/11/26	239	26.32	291	26.35	26.35	-52	18,505	-0.28%	大買/大賣/
2020/11/25	29	24.53	61	24.57	24.85	-32	16,813	-0.19%
2020/11/24	29	23.89	0	0.00	23.75	29	16,303	0.18%
2020/11/23	25	23.67	26	23.77	24.30	-1	16,140	-0.01%
2020/11/20	20	23.85	16	23.88	23.75	4	15,843	0.03%
2020/11/19	22	24.08	5	24.22	24.05	17	15,636	0.11%
2020/11/18	7	24.54	14	24.82	24.60	-7	15,415	-0.05%
2020/11/17	19	24.63	17	24.57	24.65	2	15,220	0.01%
2020/11/16	32	23.95	22	24.12	24.15	10	15,186	0.07%
2020/11/13	59	24.40	14	24.34	24.15	45	15,049	0.30%
2020/11/12	21	24.32	30.6	24.40	24.75	-9.6	14,918	-0.06%
2020/11/11	34	25.08	35	24.91	24.65	-1	14,680	-0.01%
2020/11/10	34	25.20	96	25.13	24.90	-62	14,494	-0.43%
2020/11/09	99	24.79	35.7	24.61	24.85	63.3	13,952	0.45%
2020/11/06	46	24.19	51.6	24.39	24.10	-5.6	13,465	-0.04%
2020/11/05	37	24.00	20	24.09	23.85	17	13,083	0.13%
2020/11/04	67.1	24.19	100.4	24.01	24.50	-33.4	12,721	-0.26%
2020/11/03	115.3	24.05	89.6	23.95	24.10	25.7	12,087	0.21%	大買/
2020/11/02	71	23.02	145.5	23.00	23.15	-74.5	10,669	-0.70%	大賣/
2020/10/30	78.4	22.18	45.7	22.21	21.90	32.6	9,912	0.33%
2020/10/29	30	22.74	15.2	22.97	22.65	14.8	9,077	0.16%
2020/10/28	75	22.87	97	22.78	22.90	-22	8,635	-0.25%
2020/10/27	2	20.80	1	20.95	21.50	1	7,762	0.01%
2020/10/26	0	0.00	1	21.10	21.05	-1	7,681	-0.01%
2020/10/23	23	21.04	5	20.81	21.00	18	7,646	0.24%
2020/10/22	18	20.78	8	20.88	20.65	10	7,590	0.13%
2020/10/21	14	21.36	58	21.27	21.30	-44	7,424	-0.59%
2020/10/20	15.4	20.45	4	20.38	20.35	11.4	7,186	0.16%
2020/10/19	10	20.81	7	20.96	20.80	3	7,118	0.04%
2020/10/16	12	21.23	2	21.20	21.15	10	7,049	0.14%
2020/10/15	15	21.71	6	21.60	21.60	9	6,976	0.13%
2020/10/14	9	21.91	74	22.17	22.00	-65	6,894	-0.94%
2020/10/13	54	22.08	70	22.34	22.30	-16	6,791	-0.24%
2020/10/12	3	21.80	40	21.82	22.00	-37	6,033	-0.61%
2020/10/08	2	19.75	0	0.00	20.00	2	5,673	0.04%
2020/10/07	4	19.60	0	0.00	19.75	4	5,705	0.07%
2020/10/06	0	0.00	1	20.00	19.90	-1	5,832	-0.02%
2020/10/05	3	19.58	0	0.00	19.55	3	5,856	0.05%
2020/09/30	0	0.00	1	19.70	19.65	-1	5,996	-0.02%
2020/09/29	50	19.42	6	19.24	19.50	44	6,006	0.73%
2020/09/28	2	19.15	0	0.00	19.05	2	5,984	0.03%
2020/09/25	21	19.08	0	0.00	18.95	21	6,021	0.35%
2020/09/24	4	19.24	50	19.10	19.10	-46	6,006	-0.77%
2020/09/23	10	20.00	2	20.00	20.00	8	5,953	0.13%
2020/09/22	11	20.00	0	0.00	20.20	11	5,992	0.18%
2020/09/21	3	20.70	0.3	20.80	20.65	2.7	6,179	0.04%
2020/09/15	4	20.50	45	20.70	20.50	-41	7,356	-0.56%
2020/09/14	7	20.91	0	0.00	20.70	7	7,588	0.09%
2020/09/11	13	21.70	1	21.75	21.40	12	7,495	0.16%
2020/09/10	0	0.00	31	22.90	22.90	-31	7,258	-0.43%
2020/09/09	1	22.05	0	0.00	22.85	1	7,234	0.01%
2020/09/08	0.2	22.30	8	22.20	22.15	-7.8	7,240	-0.11%
2020/09/07	12	22.23	31	21.44	22.45	-19	7,304	-0.26%
2020/09/04	2.2	21.61	0	0.00	21.65	2.2	7,277	0.03%
2020/09/02	46	21.78	1	22.35	22.40	45	7,250	0.62%
2020/09/01	1	21.70	0	0.00	21.70	1	7,186	0.01%
2020/08/28	1	21.10	0	0.00	21.25	1	7,154	0.01%
2020/08/26	0	0.00	2	21.45	21.45	-2	7,160	-0.03%
2020/08/25	1	21.60	1	21.45	21.60	0	7,170	0.00%
2020/08/24	3.2	21.50	2	21.45	21.45	1.2	7,229	0.02%
2020/08/21	2	21.30	0	0.00	21.35	2	7,316	0.03%
2020/08/20	5	20.37	0	0.00	20.55	5	7,288	0.07%
2020/08/19	7	20.98	0	0.00	20.85	7	7,141	0.10%
2020/08/17	5	21.36	0	0.00	21.35	5	7,102	0.07%
2020/08/14	4	21.58	0	0.00	21.60	4	7,079	0.06%
2020/08/13	7	21.83	0	0.00	21.80	7	7,062	0.10%
2020/08/12	4	22.08	0	0.00	22.10	4	7,016	0.06%
2020/08/11	2	22.60	1	22.90	22.20	1	6,987	0.01%
2020/08/10	8	22.29	1	22.30	22.50	7	6,916	0.10%
2020/08/07	6	22.36	0	0.00	22.25	6	6,928	0.09%
2020/08/05	11	23.11	0	0.00	22.70	11	6,924	0.16%
2020/08/03	3	22.93	0	0.00	22.65	3	6,994	0.04%
2020/07/30	4	23.26	17	23.21	23.65	-13	7,009	-0.19%
2020/07/29	10	22.75	0	0.00	22.50	10	7,039	0.14%
2020/07/28	8	22.04	0	0.00	22.00	8	7,185	0.11%
2020/07/27	10	23.10	1	23.00	22.65	9	7,211	0.12%
2020/07/24	3	23.92	10	24.15	23.80	-7	7,190	-0.10%
2020/07/23	2	24.28	0	0.00	24.25	2	7,201	0.03%
2020/07/22	12	24.47	0	24.70	24.60	12	7,312	0.16%
2020/07/21	1	24.65	0	0.00	24.60	1	7,340	0.01%
2020/07/20	6	24.17	0	0.00	24.55	6	7,341	0.08%
2020/07/17	3	24.80	0	0.00	24.60	3	7,342	0.04%
2020/07/16	2	24.95	0	0.00	25.05	2	7,371	0.03%
2020/07/15	2	24.95	2	25.05	25.05	0	7,408	0.00%
2020/07/14	8	25.87	6	25.85	25.80	2	7,402	0.03%
2020/07/13	13	26.10	29	26.37	26.00	-16	7,330	-0.22%
2020/07/10	0	0.00	14	26.98	26.70	-14	7,282	-0.19%
2020/07/09	16	27.41	8	27.48	27.30	8	7,226	0.11%
2020/07/08	5	26.81	2	26.80	26.80	3	7,106	0.04%
2020/07/07	4	27.04	0	0.00	26.80	4	7,175	0.06%
2020/07/06	5	26.74	1	26.80	26.90	4	7,267	0.06%
2020/07/03	2	26.70	16	26.70	26.85	-14	7,334	-0.19%
2020/07/02	0	0.00	11	27.21	26.95	-11	7,345	-0.15%
2020/07/01	9.2	27.03	0	0.00	27.10	9.2	7,375	0.12%
2020/06/30	21	26.80	52	27.02	27.10	-31	7,451	-0.42%
2020/06/29	2	25.83	0	0.00	26.35	2	7,246	0.03%
2020/06/24	17	25.77	2	25.80	26.05	15	6,930	0.22%
2020/06/23	17	25.33	45	25.36	25.40	-28	6,650	-0.42%
2020/06/22	19	25.65	1	25.70	25.25	18	6,309	0.29%
2020/06/19	23	26.80	17	26.65	26.00	6	6,023	0.10%
2020/06/18	15.4	26.95	4	27.00	26.95	11.4	5,733	0.20%
2020/06/17	9	27.28	0	0.00	27.20	9	5,692	0.16%
2020/06/16	41	27.22	22	27.20	27.30	19	5,803	0.33%
2020/06/15	56	28.19	4	27.61	27.15	52	5,907	0.88%
2020/06/12	3	27.58	11	27.65	27.90	-8	5,817	-0.14%
2020/06/11	2	27.68	14	27.66	27.55	-12	5,802	-0.21%
2020/06/10	16	27.64	0	0.00	27.65	16	5,761	0.28%
2020/06/09	2	27.53	4	27.94	27.80	-2	5,891	-0.03%
2020/06/08	15	27.40	0	0.00	27.40	15	5,930	0.25%
2020/06/05	3	27.65	3	27.70	27.70	0	5,995	0.00%
2020/06/04	2	27.70	4	27.75	27.80	-2	6,053	-0.03%
2020/06/03	4	27.41	0	0.00	27.40	4	6,053	0.07%
2020/06/02	6	26.69	0	0.00	26.85	6	6,039	0.10%
2020/06/01	5	26.75	5	26.75	26.70	0	6,069	0.00%
2020/05/29	1	27.30	2	27.25	26.85	-1	6,065	-0.02%
2020/05/28	4	27.98	1	27.80	27.45	3	6,074	0.05%
2020/05/27	2	27.20	15	27.15	27.10	-13	6,063	-0.21%
2020/05/25	0	0.00	4	26.95	27.00	-4	6,216	-0.06%
2020/05/22	8	27.11	5	27.15	27.00	3	6,212	0.05%
2020/05/21	0	0.00	30	26.90	26.95	-30	6,149	-0.49%
2020/05/20	4	26.85	10	26.75	26.85	-6	6,132	-0.10%
2020/05/19	2	25.80	1	25.75	25.80	1	6,072	0.02%
2020/05/18	1	25.65	0	0.00	25.40	1	6,049	0.02%
2020/05/15	31	25.94	0	0.00	25.55	31	6,073	0.51%
2020/05/14	35	26.29	20	25.85	25.80	15	6,044	0.25%
2020/05/12	5	27.09	0	0.00	26.80	5	6,009	0.08%
2020/05/11	0	0.00	1	27.50	27.50	-1	5,945	-0.02%
2020/05/08	1	27.10	0	0.00	26.95	1	5,899	0.02%
2020/05/07	15	27.27	2	27.20	27.35	13	5,826	0.22%
2020/05/06	10	27.18	0	0.00	27.05	10	5,794	0.17%
2020/05/05	4	27.28	1	27.30	27.40	3	5,752	0.05%
2020/05/04	0	0.00	4	27.35	27.50	-4	5,677	-0.07%
2020/04/30	5	26.45	5	26.75	26.65	0	5,504	0.00%
2020/04/29	2	26.33	6	26.41	26.30	-4	5,449	-0.07%
2020/04/28	1	26.65	1	26.75	26.30	0	5,407	0.00%
2020/04/27	8	26.15	11	26.17	26.40	-3	5,454	-0.05%
2020/04/24	0	0.00	5	25.45	25.40	-5	5,347	-0.09%
2020/04/23	6	25.35	1	25.50	25.20	5	5,316	0.09%
2020/04/22	4	25.10	4	25.50	25.50	0	5,315	0.00%
2020/04/21	21	25.69	12	25.75	25.55	9	5,316	0.17%
2020/04/20	0	0.00	10	25.90	26.25	-10	5,288	-0.19%
2020/04/17	10	25.55	5	26.00	25.50	5	5,337	0.09%
2020/04/16	7	25.81	0	0.00	25.70	7	5,325	0.13%
2020/04/15	3	26.22	11	26.10	26.15	-8	5,295	-0.15%
2020/04/14	10	25.55	0	0.00	25.55	10	5,247	0.19%
2020/04/13	0	0.00	4	25.15	25.25	-4	5,238	-0.08%
2020/04/10	1	25.55	4	25.60	25.40	-3	5,271	-0.06%
2020/04/08	5	24.17	0	0.00	24.80	5	5,172	0.10%
2020/04/07	5	24.50	0	0.00	24.10	5	5,091	0.10%
2020/04/06	20	24.78	2	24.05	24.30	18	5,104	0.35%
2020/04/01	1	25.00	21	25.04	25.00	-20	5,046	-0.40%
2020/03/30	0	0.00	1	26.10	26.70	-1	5,058	-0.02%
2020/03/27	0	0.00	5	26.80	26.70	-5	5,279	-0.09%
2020/03/26	1	26.85	4	26.83	27.10	-3	5,517	-0.05%
2020/03/25	1	27.40	2	27.68	27.20	-1	5,748	-0.02%
2020/03/24	2	27.23	3	26.75	26.70	-1	5,833	-0.02%
2020/03/20	4	25.41	1	25.65	25.65	3	6,001	0.05%
2020/03/19	2	24.35	7	25.09	24.20	-5	5,993	-0.08%
2020/03/18	9	27.38	0	0.00	26.85	9	6,004	0.15%
2020/03/16	8	28.39	4	28.41	28.05	4	5,917	0.07%
2020/03/13	6	28.00	2	27.75	28.40	4	5,943	0.07%
2020/03/12	12	29.50	0	0.00	30.00	12	5,803	0.21%
2020/03/11	0	0.00	5	30.23	30.35	-5	5,777	-0.09%
2020/03/10	6	29.70	0	0.00	30.05	6	5,682	0.11%
2020/03/09	1	29.65	1	29.75	29.90	0	5,685	0.00%
2020/03/06	4	29.94	14	30.23	30.00	-10	5,825	-0.17%
2020/03/05	3	30.75	6	30.65	30.75	-3	5,798	-0.05%
2020/03/04	2	30.65	0	0.00	31.00	2	5,778	0.03%
2020/03/03	2	31.23	0	0.00	31.00	2	5,757	0.03%
2020/03/02	3	31.40	1	31.25	31.40	2	5,709	0.04%
2020/02/27	7	31.66	12	31.23	30.90	-5	5,635	-0.09%
2020/02/25	1	30.50	4	31.03	31.30	-3	5,461	-0.05%
2020/02/24	2	31.20	0	0.00	31.20	2	5,476	0.04%
2020/02/21	0	0.00	1	31.15	31.40	-1	5,495	-0.02%
2020/02/18	2	31.05	5	31.05	30.90	-3	5,541	-0.05%
2020/02/14	0	0.00	1	30.40	30.45	-1	5,730	-0.02%
2020/02/12	10	29.85	0	0.00	29.85	10	5,695	0.18%
2020/02/11	0	0.00	3	29.80	29.60	-3	5,690	-0.05%
2020/02/06	1	29.50	10	29.45	29.55	-9	5,693	-0.16%
2020/02/05	11	29.19	0	0.00	29.10	11	5,720	0.19%
2020/02/04	5	29.40	1	29.40	29.40	4	5,706	0.07%
2020/02/03	2	29.00	1	29.30	29.35	1	5,708	0.02%
2020/01/31	8	30.02	10	30.00	30.20	-2	5,755	-0.03%
2020/01/30	1	29.95	5	29.30	29.80	-4	5,888	-0.07%
2020/01/20	0.3	31.10	0	0.00	31.10	0.3	5,774	0.01%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/16	20	31.64	10	31.60	31.55	10	5,771	0.17%
2020/01/13	21	31.77	22	32.01	31.95	-1	5,823	-0.02%
2020/01/10	15	31.20	3	31.20	31.25	12	5,934	0.20%
2020/01/09	0.4	30.60	0	0.00	30.60	0.4	5,892	0.01%
2020/01/07	0.3	31.25	0	0.00	31.25	0.3	5,859	0.01%
2020/01/06	0	0.00	7	31.44	31.20	-7	5,879	-0.12%
2020/01/03	2	31.38	2	31.55	31.40	0	5,842	0.00%
2020/01/02	10	32.15	1	32.20	32.10	9	5,790	0.16%
2019/12/30	1	32.35	11	32.14	32.30	-10	5,817	-0.17%
2019/12/27	5	31.80	5	31.85	31.85	0	5,766	0.00%
2019/12/26	8.4	32.04	1	31.80	31.80	7.4	5,815	0.13%
2019/12/25	0	0.00	87	32.56	32.30	-87	5,873	-1.48%
2019/12/24	16	32.33	17	32.31	32.60	-1	5,872	-0.02%
2019/12/23	9	32.43	10	32.46	32.55	-1	5,758	-0.02%
2019/12/20	10	32.00	4	31.90	31.75	6	5,649	0.11%
2019/12/19	27	31.43	2	31.50	31.55	25	5,448	0.46%
2019/12/18	3	31.55	0	0.00	31.40	3	5,345	0.06%
2019/12/17	2	30.65	27	30.60	30.70	-25	5,184	-0.48%
2019/12/16	7	30.86	9	30.87	30.85	-2	5,103	-0.04%
2019/12/13	63	30.41	8	30.38	30.45	55	4,980	1.10%
2019/12/12	0	0.00	2	29.45	29.55	-2	4,829	-0.04%
2019/12/11	5	28.90	11	29.28	29.25	-6	4,899	-0.12%
2019/12/10	12	29.60	0	0.00	29.30	12	4,850	0.25%
2019/12/09	0	0.00	1	30.90	30.75	-1	4,738	-0.02%
2019/12/06	18	30.10	4	30.49	30.70	14	4,670	0.30%
2019/12/04	4	29.50	0	0.00	29.75	4	4,502	0.09%
2019/12/03	3	29.30	2	28.10	29.90	1	4,430	0.02%
2019/12/02	2	28.20	0	0.00	28.35	2	4,264	0.05%
2019/11/29	6	29.18	0	0.00	29.10	6	4,235	0.14%
2019/11/25	1	29.70	1	29.65	29.60	0	4,188	0.00%
2019/11/22	2	29.78	0	0.00	29.70	2	4,231	0.05%
2019/11/21	5	30.12	0	0.00	29.85	5	4,313	0.12%
2019/11/20	0	0.00	5	30.51	30.40	-5	4,381	-0.11%
2019/11/19	2	29.50	0	0.00	30.25	2	4,450	0.04%
2019/11/18	3	29.47	2	29.65	29.75	1	4,483	0.02%
2019/11/15	1	29.00	7	29.17	29.50	-6	4,528	-0.13%
2019/11/14	10	29.26	0	0.00	29.50	10	4,530	0.22%
2019/11/13	7	31.39	1	31.45	30.85	6	4,419	0.14%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/07	0	0.00	1	32.65	32.75	-1	4,657	-0.02%
2019/11/04	1	32.60	0	0.00	32.55	1	4,700	0.02%
2019/10/31	1	32.75	3	32.95	32.90	-2	4,690	-0.04%
2019/10/30	4	32.58	1	32.55	32.50	3	4,689	0.06%
2019/10/29	2	33.58	4	33.50	33.25	-2	4,613	-0.04%
2019/10/25	0	0.00	6	33.59	33.50	-6	4,542	-0.13%
2019/10/24	9	33.69	0	0.00	33.85	9	4,536	0.20%
2019/10/23	3	33.85	1.2	33.91	33.90	1.8	4,556	0.04%
2019/10/22	1	33.40	0	0.00	33.30	1	4,585	0.02%
2019/10/21	1	33.80	2	33.55	33.60	-1	4,619	-0.02%
2019/10/18	2	33.00	1	33.60	33.15	1	4,716	0.02%
2019/10/17	1	33.90	0	0.00	33.95	1	4,541	0.02%
2019/10/15	1	33.90	0.2	33.90	33.85	0.8	4,557	0.02%
2019/10/14	0	0.00	1	33.95	34.00	-1	4,540	-0.02%
2019/10/08	0	0.00	2	33.65	33.80	-2	4,454	-0.04%
2019/10/07	3	33.22	0	0.00	33.30	3	4,426	0.07%
2019/10/04	3	32.63	0	0.00	32.50	3	4,375	0.07%
2019/10/03	1	32.95	0.8	33.00	32.95	0.2	4,342	0.00%
2019/10/02	1	33.20	0	0.00	33.20	1	4,308	0.02%
2019/10/01	3.4	33.61	20.1	33.47	33.10	-16.8	4,232	-0.40%
2019/09/27	1	34.85	1	34.90	34.75	0	4,071	0.00%
2019/09/26	25	35.12	15	36.09	35.25	10	3,985	0.25%
2019/09/25	22.1	36.59	19	36.03	36.00	3.1	3,866	0.08%
2019/09/23	0.4	38.50	0	0.00	38.35	0.4	3,681	0.01%
2019/09/19	1.3	39.07	0	0.00	39.05	1.3	3,685	0.04%
2019/09/17	14	39.80	2	39.60	39.50	12	3,932	0.31%
2019/09/16	0	0.00	2	39.90	39.95	-2	4,111	-0.05%
2019/09/05	5.3	38.75	10	38.95	38.75	-4.7	4,448	-0.11%
2019/09/04	0	0.00	4	39.44	39.25	-4	4,457	-0.09%
2019/09/03	2	39.10	10	39.20	39.40	-8	4,526	-0.18%
2019/09/02	2	38.43	3	38.83	38.75	-1	4,470	-0.02%
2019/08/30	0.4	38.30	1	38.40	38.10	-0.6	4,421	-0.01%
2019/08/27	3	38.35	0	0.00	38.10	3	4,431	0.07%
2019/08/26	2	38.43	1	39.00	38.80	1	4,379	0.02%
2019/08/23	10	38.30	0	0.00	38.15	10	4,287	0.23%
2019/08/22	5.3	39.29	1	39.35	39.20	4.3	4,191	0.10%
2019/08/21	0	0.00	4	40.54	40.50	-4	4,089	-0.10%
2019/08/20	1	40.85	1	40.60	40.50	0	4,042	0.00%
2019/08/19	2	41.58	0	0.00	41.40	2	4,031	0.05%
2019/08/16	1	42.10	0	0.00	42.10	1	4,141	0.02%
2019/08/14	7	42.73	3	43.23	42.50	4	4,120	0.10%
2019/08/13	1	45.35	0	0.00	45.40	1	4,062	0.02%
2019/08/07	1	45.70	0	0.00	45.70	1	3,919	0.03%
2019/08/06	0	0.00	5	45.61	45.65	-5	4,015	-0.12%
2019/07/30	0	0.00	3	46.17	46.00	-3	4,175	-0.07%
2019/07/26	0	0.00	50	45.86	46.00	-50	4,307	-1.16%
2019/07/25	3	45.68	0	0.00	45.70	3	4,338	0.07%
2019/07/24	55	46.18	0	0.00	46.00	55	4,352	1.26%
2019/07/23	4	46.95	11	47.08	46.80	-7	4,290	-0.16%
2019/07/22	25	47.15	19	46.90	46.80	6	4,266	0.14%
2019/07/19	0	0.00	6	46.20	46.30	-6	4,152	-0.14%
2019/07/18	1	46.10	0	0.00	45.85	1	4,170	0.02%
2019/07/17	3	45.72	0	0.00	45.75	3	4,206	0.07%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/10	8	45.30	0	0.00	45.45	8	4,629	0.17%
2019/07/09	0	0.00	3	45.37	45.45	-3	4,723	-0.06%
2019/07/08	0	0.00	2	45.10	45.05	-2	4,804	-0.04%
2019/07/04	1	44.85	0	45.05	45.05	1	4,961	0.02%
2019/07/02	2	45.45	0	0.00	45.45	2	5,195	0.04%
2019/06/28	4	45.40	2	45.35	45.30	2	5,252	0.04%
2019/06/27	0	0.00	1	46.00	45.95	-1	5,257	-0.02%
2019/06/26	0	0.00	2	46.35	46.40	-2	5,218	-0.04%
2019/06/25	0	0.00	3	46.55	46.75	-3	5,301	-0.06%
2019/06/24	1	46.40	1	46.50	46.50	0	5,417	0.00%
2019/06/21	1	46.20	1	46.40	46.40	0	5,328	0.00%
2019/06/20	0	0.00	1	46.05	45.80	-1	5,183	-0.02%
2019/06/17	5	45.95	1	45.90	45.85	4	5,770	0.07%
2019/06/14	1	45.40	1.1	45.68	45.50	-0.1	5,918	0.00%
2019/06/13	0	0.00	4	44.93	45.15	-4	5,961	-0.07%
2019/06/12	2	45.00	0	0.00	44.90	2	6,029	0.03%
2019/06/11	3	44.85	0	0.00	45.00	3	6,142	0.05%
2019/06/05	1	44.10	1	44.00	44.00	0	6,099	0.00%
2019/06/03	0	0.00	1	44.10	43.90	-1	6,154	-0.02%
2019/05/31	2	44.13	1	44.00	44.05	1	6,207	0.02%
2019/05/30	0	0.00	2	44.05	44.00	-2	6,275	-0.03%
2019/05/28	0	0.00	4	44.00	44.10	-4	6,361	-0.06%
2019/05/27	1	43.80	1	43.95	43.90	0	6,417	0.00%
2019/05/24	1	43.95	2	43.98	43.80	-1	6,473	-0.02%
2019/05/23	3	44.83	1	45.30	44.05	2	6,541	0.03%
2019/05/22	2	44.40	0	0.00	44.65	2	6,421	0.03%
2019/05/21	5	43.95	0	0.00	44.20	5	6,469	0.08%
2019/05/17	0	0.00	1	43.95	43.90	-1	6,483	-0.02%
2019/05/15	0	0.00	5	43.90	43.90	-5	6,684	-0.07%
2019/05/14	2	43.65	5	43.77	43.80	-3	6,884	-0.04%
2019/05/13	2	43.73	5	43.75	43.70	-3	7,035	-0.04%
2019/05/10	0	0.00	3	43.83	43.85	-3	7,139	-0.04%
2019/05/09	3	43.70	4	43.80	43.85	-1	7,167	-0.01%
2019/05/08	12	44.43	10	43.90	43.90	2	7,191	0.03%
2019/05/07	2	44.30	3	44.30	44.25	-1	7,231	-0.01%
2019/05/06	24	44.47	13	44.45	44.40	11	7,482	0.15%
2019/05/03	1	44.05	0	0.00	44.00	1	7,359	0.01%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/29	0	0.00	2	43.85	43.85	-2	7,515	-0.03%
2019/04/25	0	0.00	1	43.90	43.90	-1	7,661	-0.01%
2019/04/23	0	0.00	1	43.80	43.80	-1	7,892	-0.01%
2019/04/18	2	43.70	0	0.00	43.70	2	8,276	0.02%
2019/04/17	1	43.55	0	0.00	43.95	1	8,424	0.01%
2019/04/16	0.3	43.75	0	0.00	43.70	0.3	8,758	0.00%
2019/04/15	2	43.68	0	0.00	43.60	2	8,982	0.02%
2019/04/12	1	43.75	0	0.00	44.00	1	9,087	0.01%
2019/04/11	3	43.93	0	0.00	44.00	3	9,154	0.03%
2019/04/10	1.4	44.18	0	0.00	44.15	1.4	9,091	0.02%
2019/04/09	2.3	44.34	2	44.25	44.20	0.3	9,093	0.00%
2019/04/08	5.3	45.46	1	45.10	44.80	4.3	9,010	0.05%
2019/04/03	2	45.45	0	0.00	45.70	2	8,951	0.02%
2019/04/01	3	45.47	1	45.55	45.10	2	9,445	0.02%
2019/03/28	1	44.85	0	0.00	44.95	1	9,955	0.01%
2019/03/27	3	46.37	6	46.47	45.55	-3	9,886	-0.03%
2019/03/22	3	46.45	12	46.80	46.15	-9	9,617	-0.09%
2019/03/21	4	47.18	3	47.47	46.80	1	9,505	0.01%
2019/03/20	6	46.44	10.5	46.94	47.25	-4.5	9,335	-0.05%
2019/03/13	2	43.20	0	0.00	43.15	2	8,653	0.02%
2019/03/12	0	0.00	2	43.65	43.50	-2	8,700	-0.02%
2019/03/07	5	43.50	0	0.00	43.50	5	9,100	0.05%
2019/03/05	2	44.10	0	0.00	44.10	2	9,506	0.02%
2019/03/04	3	44.73	2	44.35	44.70	1	9,893	0.01%
2019/02/26	0	0.00	4	44.05	44.00	-4	10,566	-0.04%
2019/02/22	2	43.55	2	43.55	43.60	0	10,647	0.00%
2019/02/21	3	43.70	0	0.00	43.80	3	10,561	0.03%
2019/02/20	8	44.13	5	44.02	44.05	3	10,551	0.03%
2019/02/19	10.5	43.87	5	44.00	43.85	5.5	10,492	0.05%
2019/02/18	2	43.75	1	43.75	43.75	1	10,555	0.01%
2019/02/15	6	44.28	7	44.22	44.00	-1	10,721	-0.01%
2019/02/14	6	44.63	0.2	44.55	44.55	5.8	10,780	0.05%
2019/02/13	7	45.37	2	45.55	45.65	5	10,803	0.05%
2019/02/12	8	45.00	0	0.00	45.55	8	10,689	0.07%
2019/02/11	1	43.85	2	43.90	43.95	-1	10,492	-0.01%
2019/01/30	0	0.00	3	43.55	43.90	-3	10,399	-0.03%
2019/01/25	3	44.23	1.2	43.94	43.85	1.8	10,632	0.02%
2019/01/24	0	0.00	1	46.00	45.50	-1	10,507	-0.01%
2019/01/23	1	45.40	0	0.00	45.40	1	10,602	0.01%
2019/01/22	1	46.00	0	0.00	45.70	1	10,682	0.01%
2019/01/18	0	0.00	0.7	46.65	46.85	-0.7	11,045	-0.01%
2019/01/17	5	46.35	5	46.45	46.10	0	11,343	0.00%
2019/01/16	1	47.55	2	47.05	46.80	-1	11,832	-0.01%
2019/01/15	2	46.88	4	47.48	48.00	-2	11,916	-0.02%
2019/01/14	6	47.31	1	47.55	47.55	5	12,217	0.04%
2019/01/11	7	47.43	52	46.95	47.55	-45	12,817	-0.35%
2019/01/10	20	47.75	20	46.75	46.75	0	13,226	0.00%
2019/01/09	5	46.80	0	0.00	47.20	5	13,256	0.04%
2019/01/08	8	46.62	2	46.75	46.80	6	13,112	0.05%
2019/01/07	1	43.80	8	44.64	45.00	-7	12,778	-0.05%
2019/01/04	0	0.00	4	43.90	43.80	-4	12,633	-0.03%
2019/01/03	1	43.10	2	43.35	43.30	-1	12,793	-0.01%
2018/12/26	3	41.55	4	41.70	42.00	-1	13,706	-0.01%
2018/12/25	2	41.58	0	0.00	41.85	2	14,400	0.01%
2018/12/24	15	43.33	12	42.03	42.00	3	14,374	0.02%
2018/12/22	60	43.85	11	44.02	43.35	49	14,453	0.34%
2018/12/21	6	43.23	1	43.50	42.85	5	14,682	0.03%
2018/12/20	0	0.00	1	42.00	42.00	-1	14,589	-0.01%
2018/12/14	8	42.19	3	42.27	42.30	5	16,742	0.03%
2018/12/13	3	42.20	2.4	42.29	42.25	0.6	17,014	0.00%
2018/12/12	1	42.20	1	42.50	42.20	0	17,083	0.00%
2018/12/11	1	42.05	0	0.00	42.05	1	17,110	0.01%
2018/12/10	0	0.00	3	42.00	42.00	-3	17,110	-0.02%
2018/12/07	0	0.00	1	41.70	42.00	-1	17,289	-0.01%
2018/12/06	3	41.37	29	41.89	42.00	-26	17,399	-0.15%
2018/12/05	0	0.00	1	42.50	42.35	-1	17,502	-0.01%
2018/12/04	1	43.65	0	0.00	43.05	1	17,561	0.01%
2018/12/03	0	0.00	5	43.60	43.50	-5	17,574	-0.03%
2018/11/30	2	43.20	8	43.29	42.70	-6	17,586	-0.03%
2018/11/29	5	43.16	8	43.45	42.85	-3	17,471	-0.02%
2018/11/28	3	41.70	1	41.30	42.00	2	17,670	0.01%
2018/11/27	21	41.57	15	41.56	42.05	6	17,497	0.03%
2018/11/26	61	41.75	7	41.86	43.00	54	17,106	0.32%
2018/11/23	0	0.00	24	42.87	42.95	-24	16,518	-0.15%
2018/11/22	0	0.00	4	43.23	42.80	-4	16,619	-0.02%
2018/11/21	0	0.00	1	43.60	43.55	-1	16,659	-0.01%
2018/11/20	1	44.65	1	44.40	44.40	0	16,773	0.00%
2018/11/16	1	44.80	0	0.00	44.65	1	17,340	0.01%
2018/11/14	4	45.38	3	45.77	45.10	1	17,459	0.01%
2018/11/13	1	45.40	2	45.20	45.45	-1	17,434	-0.01%
2018/11/12	8	44.49	5	43.88	43.95	3	17,616	0.02%
2018/11/09	2	45.73	1	45.50	45.80	1	17,949	0.01%
2018/11/08	1	46.10	2	45.35	45.50	-1	18,561	-0.01%
2018/11/07	0	0.00	1	45.00	45.00	-1	18,827	-0.01%
2018/11/06	2	45.93	5	45.50	44.80	-3	19,151	-0.02%
2018/11/05	6	46.03	7	45.59	45.50	-1	19,218	-0.01%
2018/11/02	7	45.64	4	45.65	45.35	3	19,466	0.02%
2018/11/01	11	44.77	15	44.52	44.90	-4	19,434	-0.02%
2018/10/31	1	43.60	1	44.25	43.40	0	19,750	0.00%
2018/10/30	0	0.00	2.3	43.45	43.15	-2.3	19,967	-0.01%
2018/10/29	0	0.00	4	44.04	43.25	-4	19,877	-0.02%
2018/10/26	2	43.73	4	43.65	43.30	-2	19,683	-0.01%
2018/10/25	18	43.53	10.1	43.59	43.20	7.9	19,475	0.04%
2018/10/24	32	47.49	14.1	48.06	46.95	17.9	19,131	0.09%
2018/10/23	2.6	51.31	3	50.90	50.90	-0.5	18,589	0.00%
2018/10/22	27.8	52.28	43	52.25	51.30	-15.3	18,459	-0.08%
2018/10/19	79.8	50.89	87	49.86	51.30	-7.2	18,041	-0.04%
2018/10/18	10.2	47.06	24	47.14	48.60	-13.8	17,362	-0.08%
2018/10/17	7	47.93	12	46.92	46.00	-5	16,799	-0.03%
2018/10/16	1.5	47.78	4	48.18	47.80	-2.5	16,704	-0.01%
2018/10/15	2.5	47.06	8	48.03	47.30	-5.5	16,678	-0.03%
2018/10/12	3	46.73	6	46.62	47.05	-3	16,635	-0.02%
2018/10/11	6	46.07	3.3	45.58	45.25	2.7	16,853	0.02%
2018/10/09	5	48.20	8	48.06	50.20	-3	16,566	-0.02%
2018/10/08	2	50.40	6	49.53	49.00	-4	16,293	-0.02%
2018/10/05	9.9	50.26	12	50.27	50.60	-2.2	16,074	-0.01%
2018/10/04	11.3	50.84	12	50.13	51.30	-0.7	15,838	0.00%
2018/10/03	12.7	51.45	5.1	49.83	49.00	7.7	15,498	0.05%
2018/10/01	7	52.91	5	52.60	53.10	2	14,804	0.01%
2018/09/28	9.2	53.88	14.3	54.01	53.50	-5.1	14,574	-0.04%
2018/09/27	4.6	53.26	6	52.79	54.80	-1.4	14,303	-0.01%
2018/09/26	2	52.10	34	52.22	52.00	-32	14,006	-0.23%
2018/09/25	49.6	54.83	16	53.99	54.00	33.6	13,820	0.24%
2018/09/21	34	52.64	36	52.71	53.20	-2	13,491	-0.01%
2018/09/20	8	51.29	22	51.58	52.50	-14	13,152	-0.11%
2018/09/19	34.6	48.82	53	49.22	50.30	-18.4	12,459	-0.15%
2018/09/18	0	0.00	1	46.80	46.60	-1	11,924	-0.01%
2018/09/14	5	44.20	0	0.00	44.15	5	11,835	0.04%
2018/09/13	1	44.50	0	0.00	44.50	1	11,874	0.01%
2018/09/10	0	0.00	6.1	42.43	42.15	-6.1	11,960	-0.05%
2018/09/07	2	43.00	0	0.00	43.00	2	12,155	0.02%
2018/09/05	0.3	43.40	10	43.60	43.60	-9.7	12,709	-0.08%
2018/09/03	1	43.20	27.2	44.13	43.00	-26.2	12,843	-0.20%
2018/08/31	5	46.40	0	0.00	46.40	5	12,800	0.04%
2018/08/30	30	46.49	5	46.53	46.40	25	12,881	0.19%
2018/08/29	0	0.00	1	46.40	46.40	-1	13,091	-0.01%
2018/08/28	1.1	47.00	3	46.95	47.00	-1.9	13,420	-0.01%
2018/08/24	0	0.00	0.5	45.50	45.50	-0.5	14,879	0.00%
2018/08/23	0.7	49.00	3	49.45	49.10	-2.4	14,732	-0.02%
2018/08/22	20	49.22	23	49.21	49.00	-3	14,544	-0.02%
2018/08/21	2	47.90	1	48.00	47.85	1	14,216	0.01%
2018/08/20	0.6	48.10	0	0.00	48.35	0.6	14,206	0.00%
2018/08/17	6.2	48.54	6	47.68	47.70	0.2	14,116	0.00%
2018/08/16	1	48.40	0	0.00	47.55	1	14,007	0.01%
2018/08/15	12.1	48.52	2	48.08	48.65	10.1	13,820	0.07%
2018/08/14	6.1	45.45	29	47.18	48.60	-22.9	13,596	-0.17%
2018/08/13	0	0.00	1	45.05	44.20	-1	12,965	-0.01%
2018/08/10	10.2	44.23	13	44.40	44.45	-2.8	12,769	-0.02%
2018/08/09	3	43.38	7	42.74	43.05	-4	12,528	-0.03%
2018/08/08	30	43.61	22	42.84	42.30	8	12,499	0.06%
2018/08/07	0	0.00	1	42.50	42.55	-1	12,519	-0.01%
2018/08/06	2.3	41.52	20	41.56	43.20	-17.7	12,948	-0.14%
2018/08/03	1	39.30	7	39.89	39.90	-6	12,645	-0.05%
2018/08/02	3	38.43	2	38.38	38.45	1	12,563	0.01%
2018/08/01	0	0.00	2	38.40	38.80	-2	12,662	-0.02%
2018/07/31	0.1	38.15	3	38.55	38.35	-2.9	12,712	-0.02%
2018/07/30	2	37.63	0	0.00	37.60	2	12,875	0.02%
2018/07/24	1	36.65	0	0.00	37.30	1	13,648	0.01%
2018/07/23	0	0.00	2	36.65	36.60	-2	13,824	-0.01%
2018/07/20	7	37.56	1.1	37.00	37.00	5.9	14,122	0.04%
2018/07/19	5	38.83	4	38.64	38.40	1	14,329	0.01%
2018/07/18	3	38.70	2	38.75	39.05	1	14,832	0.01%
2018/07/17	3	38.93	0	0.00	38.75	3	15,220	0.02%
2018/07/16	0.1	37.05	1	37.50	37.25	-0.9	15,097	-0.01%
2018/07/09	0	0.00	1	36.95	36.95	-1	15,965	-0.01%
2018/07/05	1	36.05	0	0.00	36.05	1	16,341	0.01%
2018/07/04	0	0.00	1	37.00	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	0.1	35.80	35.75	-0.1	17,135	0.00%
2018/06/29	1	36.25	2	36.50	36.25	-1	17,751	-0.01%
2018/06/28	2	36.60	0	0.00	36.15	2	18,103	0.01%
2018/06/27	0	0.00	1	37.10	37.10	-1	18,199	-0.01%
2018/06/26	0.1	36.60	0	0.00	36.65	0.1	18,140	0.00%
2018/06/25	12.3	36.47	4.1	36.16	36.50	8.2	18,113	0.05%
2018/06/22	2	38.13	1	37.60	37.60	1	18,084	0.01%
2018/06/21	0	0.00	1.2	39.02	38.80	-1.2	18,300	-0.01%
2018/06/20	9	38.71	1	38.85	38.60	8	18,450	0.04%
2018/06/19	10	40.48	4	40.43	39.75	6	18,457	0.03%
2018/06/15	0.1	39.85	15	39.14	40.00	-14.9	18,233	-0.08%
2018/06/14	38	39.99	76	39.03	38.20	-38	17,948	-0.21%
2018/06/13	0	0.00	11	38.58	38.90	-11	17,594	-0.06%
2018/06/12	1	37.70	1	37.70	37.65	0	17,398	0.00%
2018/06/11	2	37.03	1	37.20	36.85	1	17,491	0.01%
2018/06/08	8	38.68	22	39.31	37.95	-14	17,661	-0.08%
2018/06/07	6	38.09	4	38.00	37.85	2	17,384	0.01%
2018/06/06	10	38.08	5	37.94	38.00	5	17,431	0.03%
2018/06/05	18	37.95	3	37.87	37.50	15	17,499	0.09%
2018/06/04	53	37.25	16.4	37.28	37.60	36.6	17,321	0.21%
2018/06/01	1.1	34.75	10	34.78	35.70	-8.9	16,652	-0.05%
2018/05/31	1	32.60	0	0.00	32.50	1	16,198	0.01%
2018/05/30	2	32.25	0	0.00	32.30	2	16,880	0.01%
2018/05/29	0	0.00	1	32.80	32.75	-1	17,850	-0.01%
2018/05/28	0	0.00	3	31.97	31.90	-3	18,877	-0.02%
2018/05/25	10	32.24	3	32.13	32.10	7	18,965	0.04%
2018/05/24	1	33.00	1.1	33.02	32.60	-0.1	19,129	0.00%
2018/05/23	6	32.60	0.1	32.55	32.55	5.9	19,353	0.03%
2018/05/22	5	33.17	2.1	32.79	32.60	2.9	19,394	0.02%
2018/05/21	5	33.64	23	33.75	33.50	-18	19,442	-0.09%
2018/05/18	1	33.90	4	33.85	33.60	-3	19,370	-0.02%
2018/05/17	7	34.04	5	34.18	33.85	2	19,265	0.01%
2018/05/16	27	33.89	11	33.98	33.80	16	19,165	0.08%
2018/05/15	12	34.10	58.2	33.97	34.00	-46.2	19,094	-0.24%
2018/05/14	30	33.88	10	33.84	33.35	20	18,926	0.11%
2018/05/11	4	34.18	1	34.50	34.80	3	18,371	0.02%
2018/05/10	4	34.58	14	34.42	34.10	-10	18,209	-0.05%
2018/05/09	5	33.40	6	33.80	33.90	-1	18,001	-0.01%
2018/05/08	1	33.50	2	33.50	33.50	-1	17,997	-0.01%
2018/05/07	3	32.77	3	33.18	33.25	0	17,972	0.00%
2018/05/04	0	0.00	2	31.90	32.25	-2	17,775	-0.01%
2018/05/03	6	32.85	1	32.80	32.75	5	17,692	0.03%
2018/05/02	4	33.45	9	33.46	33.80	-5	17,796	-0.03%
2018/04/30	60.1	33.79	5	33.88	34.00	55.1	17,715	0.31%
2018/04/27	3	31.93	3	31.98	32.80	0	17,368	0.00%
2018/04/26	16	31.96	2	32.50	31.75	14	17,300	0.08%
2018/04/25	2	31.68	5	32.33	32.40	-3	17,058	-0.02%
2018/04/24	8	31.86	7	32.83	31.35	1	16,798	0.01%
2018/04/23	8.1	34.52	10	34.62	34.75	-1.9	16,371	-0.01%
2018/04/20	2	33.20	1	32.65	32.70	1	15,968	0.01%
2018/04/19	30.1	32.61	8	33.18	33.20	22.1	15,831	0.14%
2018/04/18	7	30.74	1	30.90	30.85	6	15,481	0.04%
2018/04/17	1	30.25	3.5	30.40	30.05	-2.5	15,607	-0.02%
2018/04/16	1	30.85	0	0.00	30.40	1	15,837	0.01%
2018/04/13	0	0.00	5	31.60	31.35	-5	16,144	-0.03%
2018/04/12	1	31.50	0	0.00	31.75	1	16,733	0.01%
2018/04/11	2	31.75	4	32.14	32.40	-2	17,304	-0.01%
2018/04/10	16	32.83	20	31.62	31.60	-4	17,095	-0.02%
2018/04/09	9.1	32.17	12	31.95	32.50	-2.9	16,695	-0.02%
2018/04/03	6	30.79	2	30.80	30.45	4	16,402	0.02%
2018/04/02	9	31.04	20.6	31.00	30.65	-11.6	16,248	-0.07%
2018/03/31	15	30.28	24.6	30.05	29.70	-9.6	15,958	-0.06%
2018/03/30	6	29.05	8	28.79	29.00	-2	15,797	-0.01%
2018/03/29	3	27.85	0	0.00	27.85	3	15,592	0.02%
2018/03/27	5	27.60	9	27.93	28.30	-4	15,603	-0.03%
2018/03/26	33	26.60	42.4	27.14	26.80	-9.4	15,503	-0.06%
2018/03/23	2	27.80	15	27.81	28.25	-13	15,275	-0.09%
2018/03/22	0	0.00	14	28.99	29.05	-14	15,103	-0.09%
2018/03/19	22	28.74	0.1	28.40	28.50	21.9	14,709	0.15%
2018/03/16	10	28.98	40	29.10	28.90	-30	14,564	-0.21%
2018/03/15	11	29.76	10	29.65	29.40	1	14,478	0.01%
2018/03/14	0.1	29.60	3	29.48	29.75	-2.9	14,263	-0.02%
2018/03/12	9.1	28.07	6	28.21	28.80	3.1	13,710	0.02%
2018/03/09	10	28.00	2	27.50	27.50	8	13,492	0.06%
2018/03/08	12	28.64	0	0.00	28.60	12	13,144	0.09%
2018/03/07	1	27.95	1	28.30	27.95	0	12,914	0.00%
2018/03/06	3	29.23	5	28.73	28.80	-2	12,618	-0.02%
2018/03/05	8	29.70	4	30.29	29.40	4	12,248	0.03%
2018/03/02	47.1	29.10	53	28.93	28.80	-5.9	11,497	-0.05%
2018/03/01	5.1	26.51	18	26.65	27.70	-12.9	10,438	-0.12%
2018/02/27	1	25.15	0	0.00	25.20	1	9,336	0.01%
2018/02/26	12	25.76	10	25.48	25.35	2	9,170	0.02%
2018/02/23	15.1	25.10	4	25.39	25.00	11.1	8,916	0.12%
2018/02/22	6	24.72	2	24.78	24.50	4	8,601	0.05%
2018/02/21	6	23.54	22	24.06	24.50	-16	8,393	-0.19%
2018/02/08	1	22.05	1	22.50	22.50	0	8,076	0.00%
2018/02/06	4	21.50	18	21.76	21.30	-14	8,053	-0.17%
2018/02/05	2	23.10	0	0.00	23.05	2	7,867	0.03%
2018/02/02	2	23.58	0	0.00	23.55	2	7,844	0.03%
2018/02/01	1	23.95	0	0.00	23.75	1	7,852	0.01%
2018/01/31	1	23.80	5	23.40	24.40	-4	7,812	-0.05%
2018/01/30	0	0.00	1	23.50	23.65	-1	7,702	-0.01%
2018/01/29	2	24.25	5	24.35	24.35	-3	7,678	-0.04%
2018/01/26	1	24.20	0	0.00	24.20	1	7,752	0.01%
2018/01/25	0	0.00	2	25.00	24.60	-2	8,332	-0.02%
2018/01/24	1	23.90	18	23.59	24.00	-17	8,182	-0.21%
2018/01/23	2	23.30	0	0.00	22.85	2	8,008	0.02%
2018/01/22	16	23.36	14	23.60	23.55	2	7,906	0.03%
2018/01/19	24	24.18	0	0.00	24.35	24	7,803	0.31%
2018/01/18	0	0.00	4.4	24.16	23.85	-4.4	7,725	-0.06%
2018/01/17	2	24.10	23	24.01	24.00	-21	7,678	-0.27%
2018/01/16	1	24.60	3	24.75	24.75	-2	7,543	-0.03%
2018/01/15	5	24.40	187	24.48	24.90	-182	7,515	-2.42%	大賣/鉅額交易
2018/01/12	12	24.94	0	0.00	24.90	12	7,532	0.16%
2018/01/11	9	25.17	19	25.55	25.20	-10	7,472	-0.13%
2018/01/10	28	25.55	8	25.70	25.30	20	7,221	0.28%
2018/01/09	12	25.17	14	24.93	24.80	-2	6,780	-0.03%
2018/01/08	47	24.86	11	24.74	24.85	36	6,332	0.57%
2018/01/05	37	23.26	17	23.40	23.50	20	5,586	0.36%
2018/01/04	1	21.50	1	21.60	21.50	0	4,821	0.00%
2018/01/02	13	22.49	2.6	22.27	22.00	10.4	4,589	0.23%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

富邦-南屯券商分點個股進出
富邦-南屯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

富邦-南屯 券商分點個股進出 富邦-南屯 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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析