大成鋼 (2027)-元大-西門券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398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－元大-西門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5	37.20	6	37.45	37.45	-1	6,734	-0.02%
2024/05/15	0	0.00	9	37.13	37.05	-9	6,700	-0.13%
2024/05/14	0.3	37.00	2	37.00	36.95	-1.8	6,680	-0.03%
2024/05/09	1	36.65	0	0.00	36.65	1	6,672	0.01%
2024/05/06	1	37.10	0	0.00	37.15	1	6,575	0.02%
2024/04/29	1	36.95	11	36.75	37.25	-10	6,371	-0.16%
2024/04/26	2	36.65	0	0.00	36.65	2	6,315	0.03%
2024/04/25	2	36.75	0	0.00	36.65	2	6,293	0.03%
2024/04/24	9	37.46	0	0.00	37.10	9	6,260	0.14%
2024/04/23	0	0.00	3	37.75	37.80	-3	6,238	-0.05%
2024/04/22	4	38.01	7.2	37.69	37.60	-3.2	6,242	-0.05%
2024/04/19	18	37.72	5	37.96	37.70	13	6,156	0.21%
2024/04/18	25	37.99	8.3	38.08	37.80	16.7	5,910	0.28%
2024/04/17	1.1	37.00	1	37.10	36.95	0	5,460	0.00%
2024/04/16	0.2	36.70	49	36.78	36.70	-48.8	5,459	-0.89%
2024/04/15	2	36.80	3	37.25	36.70	-1	5,378	-0.02%
2024/04/11	2.1	36.80	0	0.00	36.65	2.1	5,268	0.04%
2024/04/10	7	37.02	1.1	37.09	37.00	5.9	5,292	0.11%
2024/04/09	1.2	37.50	13	37.32	37.50	-11.8	5,222	-0.23%
2024/04/08	1	36.65	1.3	36.54	36.60	-0.3	5,021	-0.01%
2024/04/03	5	36.23	4	36.99	36.10	1	5,001	0.02%
2024/04/02	4	36.28	0	0.00	36.10	4	4,885	0.08%
2024/04/01	2	36.40	0	0.00	36.40	2	4,908	0.04%
2024/03/29	2	36.45	0	0.00	36.50	2	4,878	0.04%
2024/03/28	0	0.00	3.4	37.21	37.10	-3.4	4,763	-0.07%
2024/03/26	2	36.38	0	0.00	36.45	2	4,921	0.04%
2024/03/25	5.1	36.48	0	0.00	36.70	5.1	5,151	0.10%
2024/03/22	1	37.50	2.1	37.51	37.10	-1.1	5,369	-0.02%
2024/03/21	2	37.00	14	36.99	37.15	-12	5,672	-0.21%
2024/03/20	0	0.00	8.6	36.68	36.40	-8.6	6,326	-0.14%
2024/03/19	0	0.00	3	36.58	36.30	-3	6,232	-0.05%
2024/03/18	1	35.75	0.3	35.95	35.90	0.7	6,169	0.01%
2024/03/14	1.5	36.23	2	36.35	36.30	-0.5	6,131	-0.01%
2024/03/13	4	35.55	0	0.00	35.70	4	6,124	0.07%
2024/03/11	5.6	35.50	10.2	35.45	35.60	-4.7	6,087	-0.08%
2024/03/08	4.6	35.59	0	0.00	35.45	4.6	6,111	0.08%
2024/03/07	4	35.85	0	0.00	35.85	4	6,149	0.07%
2024/03/06	2	36.18	6.3	36.31	36.05	-4.3	6,233	-0.07%
2024/03/05	3.1	35.97	0	0.00	36.00	3.1	6,241	0.05%
2024/03/04	1.1	35.90	0	0.00	35.85	1.1	6,250	0.02%
2024/02/29	0	36.00	0	0.00	35.90	0	6,305	0.00%
2024/02/27	10.1	35.89	0	0.00	35.80	10.1	6,304	0.16%
2024/02/26	0.1	36.20	0	0.00	36.15	0.1	6,298	0.00%
2024/02/23	2.2	36.29	11.3	36.40	36.20	-9.1	6,355	-0.14%
2024/02/22	1	36.35	1	36.35	36.45	0	6,445	0.00%
2024/02/21	0	0.00	20	36.40	36.30	-20	6,463	-0.31%
2024/02/20	0	0.00	0.2	36.55	36.40	-0.2	6,548	0.00%
2024/02/19	0.2	36.65	2	36.65	36.75	-1.8	6,756	-0.03%
2024/02/16	3.8	36.17	1	36.15	36.30	2.8	6,801	0.04%
2024/02/15	1	35.90	6	36.15	36.20	-5	6,797	-0.07%
2024/02/05	3	36.42	0.6	36.54	36.35	2.4	6,770	0.04%
2024/02/02	1	36.80	1	36.80	36.80	0	6,742	0.00%
2024/01/30	2	37.08	0	0.00	36.95	2	6,760	0.03%
2024/01/25	0	0.00	2	37.18	37.20	-2	6,835	-0.03%
2024/01/23	1	36.90	0	0.00	37.00	1	6,875	0.01%
2024/01/19	2	36.65	1	36.65	36.60	1	6,889	0.01%
2024/01/18	0	0.00	1	36.60	36.60	-1	6,886	-0.01%
2024/01/17	5.1	36.82	4	36.67	36.50	1.1	6,886	0.02%
2024/01/16	1	37.15	0	0.00	37.05	1	6,790	0.01%
2024/01/15	3.3	37.46	0	0.00	37.40	3.3	6,745	0.05%
2024/01/12	2	37.55	0	0.00	37.50	2	6,772	0.03%
2024/01/11	2	37.35	0	0.00	37.40	2	6,788	0.03%
2024/01/10	12	37.52	0.4	37.80	37.50	11.6	6,933	0.17%
2024/01/09	13	38.45	0	0.00	38.30	13	6,862	0.19%
2024/01/08	3	38.98	0	0.00	38.95	3	6,838	0.04%
2024/01/05	6	38.94	0	0.00	39.00	6	6,857	0.09%
2024/01/04	8.3	39.00	2	39.00	39.10	6.3	6,870	0.09%
2024/01/03	2	39.28	0	0.00	39.25	2	6,890	0.03%
2024/01/02	7	39.69	0	0.00	39.65	7	6,866	0.10%
2023/12/29	0	0.00	2	39.50	39.60	-2	6,809	-0.03%
2023/12/28	2	39.33	0	0.00	39.50	2	6,803	0.03%
2023/12/27	8	39.36	0	0.00	39.35	8	6,814	0.12%
2023/12/26	2	39.50	2	39.45	39.50	0	6,754	0.00%
2023/12/25	2	39.80	1	39.90	39.45	1	6,760	0.01%
2023/12/22	5	39.22	0	0.00	39.20	5	6,693	0.08%
2023/12/21	0	39.63	0	0.00	39.35	0	6,577	0.00%
2023/12/20	1	39.85	0	39.90	39.70	1	6,433	0.02%
2023/12/19	1	38.80	1	39.40	39.70	0	6,198	0.00%
2023/12/18	4	40.00	13	40.00	39.75	-9	5,956	-0.15%
2023/12/15	26	39.88	26.6	39.89	39.55	-0.5	5,561	-0.01%
2023/12/14	0	0.00	1	38.35	38.20	-1	4,839	-0.02%
2023/12/13	2	38.05	8	38.08	38.00	-6	5,071	-0.12%
2023/12/12	5.1	38.40	0	0.00	38.35	5.1	5,345	0.09%
2023/12/08	2.1	38.30	13.2	38.20	38.40	-11.1	5,310	-0.21%
2023/12/07	0	0.00	3	39.10	38.80	-3	5,187	-0.06%
2023/12/05	1	39.20	0	0.00	38.95	1	5,154	0.02%
2023/12/04	1	38.95	4	39.26	39.25	-3	5,231	-0.06%
2023/12/01	7	38.90	9.7	39.03	38.85	-2.7	5,216	-0.05%
2023/11/30	2	38.45	0	0.00	38.65	2	5,124	0.04%
2023/11/29	0	0.00	2	38.45	38.50	-2	5,235	-0.04%
2023/11/28	3	38.62	5	38.57	38.65	-2	5,256	-0.04%
2023/11/24	0.1	38.65	0.1	38.40	38.35	-0.1	5,258	0.00%
2023/11/22	2	38.63	5.1	38.57	38.60	-3.1	5,234	-0.06%
2023/11/21	12	38.54	5.3	38.43	38.50	6.7	5,185	0.13%
2023/11/20	0.1	38.13	0	0.00	38.05	0.1	5,091	0.00%
2023/11/17	3	38.35	10	38.30	38.10	-7	5,070	-0.14%
2023/11/16	0.7	38.00	18	38.06	38.15	-17.3	5,020	-0.34%
2023/11/15	0	0.00	4	37.01	37.05	-4	4,845	-0.08%
2023/11/14	2	36.38	0	0.00	36.50	2	4,922	0.04%
2023/11/13	2	36.75	0	0.00	36.60	2	4,976	0.04%
2023/11/10	1	37.25	1	37.30	37.00	0	5,138	0.00%
2023/11/09	0	0.00	0	37.40	37.30	0	5,274	0.00%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/06	0.3	37.20	5	37.35	37.15	-4.8	5,629	-0.08%
2023/11/03	2	37.10	0	0.00	37.30	2	5,708	0.04%
2023/11/02	0	0.00	5	36.85	36.95	-5	5,721	-0.09%
2023/11/01	2.9	36.73	0	0.00	36.65	2.9	5,768	0.05%
2023/10/31	0.1	37.05	2	37.20	37.05	-1.9	5,851	-0.03%
2023/10/26	0	0.00	1	36.50	36.50	-1	6,374	-0.02%
2023/10/25	0	0.00	6	36.81	36.90	-6	7,181	-0.08%
2023/10/16	0.1	37.36	0	0.00	37.35	0.1	9,295	0.00%
2023/10/11	0	0.00	16.3	36.97	37.35	-16.3	9,524	-0.17%
2023/10/06	1	36.70	0	0.00	36.75	1	9,518	0.01%
2023/10/05	0	0.00	1	36.75	36.65	-1	9,569	-0.01%
2023/10/04	5	36.00	5	36.45	36.45	0	9,591	0.00%
2023/10/02	3.6	36.69	0	0.00	36.65	3.6	9,602	0.04%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	9.3	36.98	0	0.00	36.95	9.3	9,641	0.10%
2023/09/26	0	0.00	3	37.40	37.45	-3	9,665	-0.03%
2023/09/21	5	38.05	2	38.05	37.95	3	9,652	0.03%
2023/09/20	2	38.60	0	38.45	38.40	2	9,623	0.02%
2023/09/19	2	38.55	0	0.00	38.40	2	9,625	0.02%
2023/09/18	3	38.85	13	38.72	38.70	-10	9,616	-0.10%
2023/09/15	15	38.14	6.5	38.15	38.50	8.5	9,394	0.09%
2023/09/14	1.1	36.49	0	0.00	36.75	1.1	9,158	0.01%
2023/09/13	0	0.00	2	36.20	36.40	-2	9,235	-0.02%
2023/09/12	1	36.10	0	0.00	36.20	1	9,426	0.01%
2023/09/11	1	36.10	0	0.00	36.05	1	9,635	0.01%
2023/09/08	0	0.00	0.4	35.95	36.10	-0.4	9,678	0.00%
2023/09/07	10	35.93	0	0.00	35.75	10	9,781	0.10%
2023/09/06	7.4	36.74	0	0.00	36.45	7.4	9,722	0.08%
2023/09/05	1	37.06	3	37.15	37.25	-2	9,727	-0.02%
2023/09/04	1.6	36.92	34.2	36.73	37.20	-32.6	9,828	-0.33%
2023/09/01	1	36.30	0	0.00	36.50	1	9,728	0.01%
2023/08/31	8	36.55	0	36.70	36.30	8	9,783	0.08%
2023/08/30	0	0.00	6	36.05	36.25	-6	10,015	-0.06%
2023/08/29	2	35.68	0	0.00	35.75	2	10,067	0.02%
2023/08/28	0.2	35.90	0	0.00	35.90	0.2	10,061	0.00%
2023/08/25	1	36.00	0	0.00	35.90	1	10,129	0.01%
2023/08/24	3	35.95	0	0.00	35.95	3	10,120	0.03%
2023/08/23	1	35.85	0	0.00	35.95	1	10,120	0.01%
2023/08/22	0.1	36.25	0.2	36.30	35.90	-0.1	10,143	0.00%
2023/08/21	2	36.40	0	0.00	36.30	2	10,124	0.02%
2023/08/18	6	37.10	1	36.85	37.00	5	10,110	0.05%
2023/08/17	1	36.60	0	0.00	36.45	1	10,050	0.01%
2023/08/16	9	35.89	1	36.25	36.30	8	10,040	0.08%
2023/08/15	13	37.20	0	0.00	37.00	13	9,926	0.13%
2023/08/14	38	37.74	32	38.05	37.75	6	9,799	0.06%
2023/08/11	3.3	39.24	1	39.05	39.45	2.3	9,620	0.02%
2023/08/09	2.3	39.85	0	0.00	40.05	2.3	9,515	0.02%
2023/08/04	2	39.95	0	0.00	40.45	2	9,448	0.02%
2023/08/02	0	0.00	6	40.30	40.15	-6	9,483	-0.06%
2023/08/01	0	0.00	2	39.40	39.40	-2	9,383	-0.02%
2023/07/31	11.9	39.28	0	0.00	39.50	11.9	9,346	0.13%
2023/07/28	30	39.97	124	39.99	39.95	-94	9,096	-1.03%	大賣/
2023/07/27	38	49.73	48	49.45	49.90	-10	8,302	-0.12%
2023/07/26	10	48.94	22	48.91	48.90	-12	7,702	-0.16%
2023/07/25	30	48.97	1	48.95	48.95	29	7,395	0.39%
2023/07/24	12	48.75	6	48.70	48.80	6	7,187	0.08%
2023/07/21	94	48.91	6	48.45	48.70	88	7,075	1.24%
2023/07/20	1	49.45	5	49.32	49.45	-4	6,883	-0.06%
2023/07/19	1	47.75	0	0.00	47.80	1	6,469	0.02%
2023/07/18	6.7	47.62	0	0.00	47.95	6.7	6,483	0.10%
2023/07/17	4	48.00	2	47.98	48.00	2	6,400	0.03%
2023/07/14	2	47.70	1	47.90	47.75	1	6,419	0.02%
2023/07/13	0	0.00	1	47.55	47.45	-1	6,444	-0.02%
2023/07/12	2	46.98	1	47.00	47.00	1	6,470	0.02%
2023/07/10	0	0.00	0.1	47.15	47.10	-0.1	6,561	0.00%
2023/07/07	0.1	47.14	2	47.15	47.15	-1.9	6,701	-0.03%
2023/07/06	1	47.66	2	47.70	47.50	-1	6,724	-0.01%
2023/07/04	1	48.00	0	0.00	48.20	1	6,685	0.01%
2023/07/03	3	48.10	7.1	47.74	47.95	-4.1	6,792	-0.06%
2023/06/29	1	47.35	0	0.00	47.35	1	6,857	0.01%
2023/06/27	1	47.50	0	0.00	47.45	1	6,872	0.01%
2023/06/26	3	47.60	0	0.00	47.60	3	6,845	0.04%
2023/06/21	13	47.30	0	0.00	47.30	13	6,845	0.19%
2023/06/20	1.2	47.24	2	47.45	47.50	-0.8	6,847	-0.01%
2023/06/19	38.1	48.18	7.4	48.10	47.90	30.6	6,836	0.45%
2023/06/16	1	48.40	15	48.80	48.35	-14	6,840	-0.20%
2023/06/15	0	0.00	5	47.72	47.95	-5	6,728	-0.07%
2023/06/13	2	46.48	114	46.68	46.40	-112	6,970	-1.61%	大賣/鉅額交易
2023/06/12	5	46.89	0	0.00	46.95	5	7,263	0.07%
2023/06/09	0	46.90	0	0.00	47.40	0	8,323	0.00%
2023/06/08	1	47.25	1	47.40	47.25	0	8,588	0.00%
2023/06/07	0	0.00	1	47.00	47.00	-1	8,554	-0.01%
2023/06/06	0	46.75	0	0.00	46.90	0	8,634	0.00%
2023/06/05	111	46.57	5	46.84	46.90	106	8,690	1.22%	大買/鉅額交易
2023/06/02	2	45.75	2.4	45.67	45.70	-0.4	8,633	0.00%
2023/06/01	1	45.20	0	0.00	45.45	1	8,797	0.01%
2023/05/31	0	0.00	0.2	45.40	45.10	-0.2	8,817	0.00%
2023/05/30	0	0.00	0.2	45.30	45.25	-0.2	8,776	0.00%
2023/05/25	0.1	45.50	0	0.00	45.20	0.1	8,903	0.00%
2023/05/23	0	45.45	0	0.00	45.40	0	8,963	0.00%
2023/05/22	0	0.00	1	45.40	45.50	-1	8,960	-0.01%
2023/05/16	2	44.55	0	44.50	44.70	2	9,368	0.02%
2023/05/15	1	44.05	0.1	43.95	44.05	1	9,356	0.01%
2023/05/09	2.2	44.73	0	0.00	44.45	2.2	9,511	0.02%
2023/05/08	0	0.00	1	45.45	45.45	-1	9,438	-0.01%
2023/05/05	0	0.00	1	44.95	45.00	-1	9,411	-0.01%
2023/05/04	0.1	44.80	0	0.00	44.70	0.1	9,540	0.00%
2023/05/03	3	44.65	0	0.00	44.55	3	9,806	0.03%
2023/05/02	0.1	44.80	8	44.67	44.85	-7.9	9,999	-0.08%
2023/04/28	0	0.00	4	44.39	44.45	-4	10,123	-0.04%
2023/04/26	1	43.05	21	43.05	43.25	-20	10,176	-0.20%
2023/04/25	3	43.70	6	43.50	43.40	-3	10,141	-0.03%
2023/04/24	1	44.05	5	44.35	44.05	-4	10,117	-0.04%
2023/04/21	1	44.20	2	44.30	44.20	-1	10,201	-0.01%
2023/04/20	0	0.00	5	44.90	44.85	-5	10,184	-0.05%
2023/04/19	0	0.00	5	45.39	45.05	-5	10,215	-0.05%
2023/04/17	15	45.63	0	0.00	45.70	15	10,104	0.15%
2023/04/13	1	45.60	0	45.60	45.45	1	10,047	0.01%
2023/04/10	0.1	45.10	2	45.20	44.90	-2	9,940	-0.02%
2023/04/07	2	44.88	0	0.00	44.85	2	9,949	0.02%
2023/04/06	3	44.82	2	45.10	44.85	1	10,057	0.01%
2023/03/31	3	45.65	0	0.00	45.50	3	10,114	0.03%
2023/03/30	3	45.50	0	0.00	45.60	3	10,624	0.03%
2023/03/29	0	0.00	0	45.40	45.40	0	11,252	0.00%
2023/03/28	1.1	45.27	0	0.00	45.35	1.1	11,750	0.01%
2023/03/24	0	0.00	16	45.18	45.15	-16	12,834	-0.12%
2023/03/23	0	0.00	1	45.20	45.25	-1	13,167	-0.01%
2023/03/22	5	45.50	2	45.45	45.50	3	13,439	0.02%
2023/03/21	0	0.00	1	45.60	45.30	-1	13,955	-0.01%
2023/03/20	4	45.31	8	45.25	45.20	-4	14,144	-0.03%
2023/03/17	0	0.00	6	45.01	45.45	-6	14,211	-0.04%
2023/03/16	15	44.83	2	44.85	44.50	13	14,219	0.09%
2023/03/15	16.2	46.66	17	46.33	45.80	-0.9	14,140	-0.01%
2023/03/14	25	46.89	17	47.15	46.55	8	14,124	0.06%
2023/03/13	4	44.60	5	44.89	45.35	-1	13,791	-0.01%
2023/03/10	1	44.15	7	44.39	44.40	-6	13,477	-0.04%
2023/03/09	1	44.65	0	0.00	44.70	1	13,485	0.01%
2023/03/08	0	0.00	1	45.00	45.10	-1	13,415	-0.01%
2023/03/07	2	45.10	6	45.09	45.00	-4	13,319	-0.03%
2023/03/06	8	44.39	5	44.32	44.50	3	13,125	0.02%
2023/03/03	4	43.60	3	43.62	43.60	1	12,992	0.01%
2023/03/02	0	0.00	8.1	43.27	43.40	-8.1	13,007	-0.06%
2023/03/01	1	43.06	0	0.00	43.10	1	13,041	0.01%
2023/02/24	1	43.60	1	43.50	43.50	0	13,046	0.00%
2023/02/21	1	43.25	1	43.40	43.45	0	13,412	0.00%
2023/02/20	1	43.50	0	0.00	43.50	1	13,750	0.01%
2023/02/16	1	42.90	0	0.00	43.10	1	14,818	0.01%
2023/02/15	9	43.15	0	43.15	42.90	9	14,935	0.06%
2023/02/10	0.1	44.06	0	0.00	43.80	0.1	14,750	0.00%
2023/02/09	0	0.00	8	44.58	44.40	-8	14,925	-0.05%
2023/02/07	2	44.20	0	0.00	44.35	2	14,906	0.01%
2023/02/06	2	43.85	1	43.90	43.95	1	14,902	0.01%
2023/02/03	6	44.20	25	44.40	44.20	-19	14,902	-0.13%
2023/02/02	3	44.38	0	0.00	44.95	3	14,847	0.02%
2023/02/01	1	44.99	32	44.05	44.90	-31	14,751	-0.21%
2023/01/31	1.2	44.52	4.4	44.69	44.80	-3.2	14,533	-0.02%
2023/01/30	1	43.85	3.2	44.21	44.30	-2.2	14,397	-0.02%
2023/01/17	1.2	43.44	1	43.50	43.50	0.2	14,281	0.00%
2023/01/16	3	43.15	1	43.00	43.00	2	14,298	0.01%
2023/01/13	9	43.15	2	43.13	43.00	7	14,313	0.05%
2023/01/12	9	43.46	7	43.44	43.40	2	14,410	0.01%
2023/01/11	13	43.35	4	43.28	43.20	9	14,393	0.06%
2023/01/10	12	43.14	11	42.85	42.90	1	14,346	0.01%
2023/01/09	1.1	42.47	13	42.62	42.75	-11.9	14,339	-0.08%
2023/01/06	5	42.21	0	0.00	42.30	5	14,457	0.03%
2023/01/05	19	42.50	2	42.68	42.25	17	14,714	0.12%
2023/01/04	2.1	42.65	14	42.74	42.70	-11.9	14,726	-0.08%
2023/01/03	5	42.48	18	42.54	42.60	-13	14,803	-0.09%
2022/12/30	1.1	42.37	1.2	42.33	42.40	-0.1	14,786	0.00%
2022/12/29	5	41.12	15.2	41.09	41.35	-10.2	14,795	-0.07%
2022/12/28	3.4	41.94	3	41.77	41.65	0.4	14,922	0.00%
2022/12/27	0	0.00	6	42.18	42.25	-6	15,021	-0.04%
2022/12/26	18	42.28	0	0.00	42.10	18	15,103	0.12%
2022/12/23	68	43.23	1	43.15	43.15	67	15,177	0.44%
2022/12/22	17.1	42.89	60	44.00	44.00	-42.9	15,033	-0.29%
2022/12/21	16	42.84	41.3	42.83	43.00	-25.3	14,606	-0.17%
2022/12/20	5.1	41.96	26	42.06	41.50	-20.9	14,020	-0.15%
2022/12/19	14	42.00	2	42.33	42.00	12	13,648	0.09%
2022/12/16	6	44.25	52	43.57	43.55	-46	13,086	-0.35%
2022/12/15	9	45.12	13.1	44.51	44.75	-4.1	12,606	-0.03%
2022/12/14	12	43.61	7	44.07	44.20	5	12,315	0.04%
2022/12/13	15	43.99	7	44.07	43.60	8	12,024	0.07%
2022/12/12	0	0.00	2	41.78	42.45	-2	11,484	-0.02%
2022/12/09	4	43.33	1	43.30	43.15	3	11,255	0.03%
2022/12/08	3	43.30	37	42.87	43.20	-34	11,166	-0.30%
2022/12/07	6	43.30	2	43.10	43.10	4	11,063	0.04%
2022/12/06	0	43.18	4	43.26	42.80	-4	10,897	-0.04%
2022/12/05	16	43.03	11.1	42.87	43.30	4.9	10,634	0.05%
2022/12/02	6	40.75	7	40.77	40.50	-1	9,993	-0.01%
2022/12/01	13	40.87	1	40.65	40.50	12	10,017	0.12%
2022/11/30	7	40.29	2	40.25	40.25	5	9,943	0.05%
2022/11/29	0	0.00	6	40.04	40.15	-6	9,927	-0.06%
2022/11/28	5	39.71	0	0.00	39.55	5	9,958	0.05%
2022/11/25	1	40.05	1	40.30	40.00	0	10,050	0.00%
2022/11/24	1	40.05	11	40.00	40.05	-10	10,023	-0.10%
2022/11/23	0	0.00	3	40.00	39.85	-3	10,015	-0.03%
2022/11/22	0	0.00	2	39.83	39.80	-2	10,063	-0.02%
2022/11/21	3	39.97	5.8	39.81	40.15	-2.8	10,088	-0.03%
2022/11/18	6	40.77	132	40.67	39.90	-126	10,079	-1.25%	大賣/鉅額交易
2022/11/17	1	40.70	4	40.75	41.10	-3	9,984	-0.03%
2022/11/16	14	41.03	1	42.00	40.85	13	9,873	0.13%
2022/11/15	23	41.42	12	41.40	41.30	11	9,570	0.11%
2022/11/14	137	39.92	2	40.92	40.80	135	9,242	1.46%	大買/鉅額交易
2022/11/11	0	0.00	12	39.77	39.25	-12	9,020	-0.13%
2022/11/10	0	0.00	10	39.30	39.35	-10	9,116	-0.11%
2022/11/09	6	39.84	1	39.75	39.60	5	9,324	0.05%
2022/11/08	13	39.40	16	39.54	39.45	-3	9,820	-0.03%
2022/11/07	30	38.95	0	39.00	39.40	30	10,501	0.29%
2022/11/03	5	37.55	0	0.00	37.70	5	10,263	0.05%
2022/11/02	0	38.10	4	38.20	38.05	-4	10,278	-0.04%
2022/11/01	0	0.00	2	37.75	37.60	-2	10,259	-0.02%
2022/10/31	0	0.00	20	37.73	37.75	-20	10,240	-0.20%
2022/10/28	1	38.40	10	37.75	37.80	-9	10,252	-0.09%
2022/10/27	0	0.00	10	38.50	38.85	-10	10,283	-0.10%
2022/10/25	10	38.65	1	38.60	38.75	9	10,655	0.08%
2022/10/24	10	39.15	0	0.00	38.70	10	10,661	0.09%
2022/10/21	2	38.48	21	38.42	38.45	-19	10,610	-0.18%
2022/10/20	0	0.00	3	37.95	38.65	-3	10,581	-0.03%
2022/10/19	1	38.55	0	0.00	38.15	1	10,544	0.01%
2022/10/18	4	38.92	5	39.26	38.90	-1	10,689	-0.01%
2022/10/17	11	38.71	3	38.33	39.10	8	10,730	0.07%
2022/10/14	5	38.50	2	39.40	39.10	3	10,733	0.03%
2022/10/13	65	38.70	50	37.49	37.20	15	10,777	0.14%
2022/10/12	9	38.84	1	38.70	39.00	8	10,866	0.07%
2022/10/11	7.1	38.49	1.1	38.47	38.45	6	10,944	0.05%
2022/10/07	6	39.26	3.5	39.23	39.20	2.5	10,890	0.02%
2022/10/06	7.1	39.05	0	0.00	39.20	7.1	10,921	0.06%
2022/10/05	13	39.38	11.5	39.63	39.20	1.5	10,898	0.01%
2022/10/04	7	38.99	4	39.05	39.30	3	10,783	0.03%
2022/10/03	0	0.00	14	37.08	38.10	-14	10,661	-0.13%
2022/09/30	24	36.26	16	37.18	37.80	8	10,679	0.07%
2022/09/29	0	0.00	9	35.87	35.90	-9	10,539	-0.09%
2022/09/28	10	36.11	86	35.93	35.25	-76	10,558	-0.72%
2022/09/27	3	37.35	5	37.45	37.10	-2	10,453	-0.02%
2022/09/26	12	37.31	0	0.00	37.20	12	10,454	0.11%
2022/09/23	0.1	39.35	2	39.25	39.00	-1.9	10,523	-0.02%
2022/09/22	2	38.35	1	38.90	39.00	1	10,588	0.01%
2022/09/21	5	39.43	2	39.68	38.85	3	10,574	0.03%
2022/09/20	3	39.10	2	39.20	39.35	1	10,530	0.01%
2022/09/19	6	39.28	0	0.00	39.00	6	10,591	0.06%
2022/09/16	0	39.40	10	39.04	39.00	-10	10,671	-0.09%
2022/09/15	1	39.69	6	39.63	39.60	-5	10,794	-0.05%
2022/09/14	7	39.31	0	0.00	39.55	7	10,933	0.06%
2022/09/13	4.1	39.70	3	39.90	40.00	1.1	11,066	0.01%
2022/09/12	1	39.85	2	40.00	39.85	-1	11,356	-0.01%
2022/09/08	90	39.01	27	38.77	39.10	63	11,407	0.55%
2022/09/07	8	37.72	1	38.00	37.50	7	11,508	0.06%
2022/09/06	3	38.30	0	0.00	37.80	3	11,585	0.03%
2022/09/05	2	37.80	1	38.20	37.85	1	11,855	0.01%
2022/09/02	19	38.17	6	38.10	38.05	13	12,013	0.11%
2022/09/01	12	38.75	0	0.00	38.65	12	11,982	0.10%
2022/08/31	3	39.35	0	0.00	39.55	3	11,877	0.03%
2022/08/30	6	39.47	21	39.60	39.70	-15	11,907	-0.13%
2022/08/29	6	39.19	5	39.19	39.40	1	11,903	0.01%
2022/08/26	4.4	40.83	3.2	40.41	40.45	1.2	11,929	0.01%
2022/08/25	10	40.63	0	0.00	40.35	10	11,897	0.08%
2022/08/24	4.1	40.45	11	40.19	40.15	-6.9	11,867	-0.06%
2022/08/23	2.1	39.65	0	0.00	39.85	2.1	11,826	0.02%
2022/08/22	7	40.24	0	0.00	40.15	7	11,853	0.06%
2022/08/19	3	40.75	0	0.00	40.65	3	11,942	0.03%
2022/08/18	13	40.37	60	40.79	40.65	-47	11,930	-0.39%
2022/08/17	77	39.97	22	40.14	39.55	55	11,527	0.48%
2022/08/16	7	39.27	9	39.51	39.20	-2	11,415	-0.02%
2022/08/15	96.1	39.90	60.1	39.84	39.90	36	11,331	0.32%
2022/08/12	71	37.89	71.2	38.52	39.15	-0.1	10,931	0.00%
2022/08/10	0	0.00	1	35.10	35.20	-1	10,598	-0.01%
2022/08/09	4.1	35.08	0	0.00	35.15	4.1	10,671	0.04%
2022/08/08	10.1	34.50	10	35.35	35.40	0.1	10,751	0.00%
2022/08/05	1	34.70	1	34.85	34.90	0	10,838	0.00%
2022/08/03	7	34.49	0	0.00	34.50	7	11,353	0.06%
2022/08/02	3.1	35.04	2	35.40	35.10	1.1	11,533	0.01%
2022/08/01	13	36.22	18.1	36.25	36.20	-5.1	11,541	-0.04%
2022/07/29	4	34.73	0	0.00	34.90	4	11,473	0.04%
2022/07/28	2	35.28	0	0.00	34.90	2	11,664	0.02%
2022/07/27	0.1	34.85	1	35.25	35.40	-0.9	11,856	-0.01%
2022/07/26	3.2	35.02	0	0.00	35.10	3.2	12,006	0.03%
2022/07/25	12	35.99	24.2	35.75	36.00	-12.2	12,154	-0.10%
2022/07/22	14	34.94	0	0.00	34.90	14	12,173	0.12%
2022/07/21	0.2	34.89	2	34.85	35.05	-1.8	12,496	-0.01%
2022/07/20	5.7	34.76	0	0.00	34.85	5.7	13,085	0.04%
2022/07/19	17	35.59	6	36.27	36.05	11	13,222	0.08%
2022/07/18	3	34.90	1.3	34.30	35.10	1.7	13,270	0.01%
2022/07/15	2	33.85	1	34.10	33.95	1	13,581	0.01%
2022/07/14	1.1	34.07	1.2	34.23	34.35	-0.1	14,020	0.00%
2022/07/13	2.2	34.27	0	0.00	33.80	2.2	14,450	0.02%
2022/07/12	0.1	34.15	0	0.00	33.80	0.1	15,070	0.00%
2022/07/11	11.1	34.70	0	0.00	34.75	11.1	16,432	0.07%
2022/07/08	0	0.00	0.8	35.15	35.20	-0.8	17,518	0.00%
2022/07/07	0.1	33.28	0	0.00	34.15	0.1	17,960	0.00%
2022/07/06	0.5	33.54	0	0.00	33.20	0.5	18,262	0.00%
2022/07/05	0	33.50	3.3	33.95	34.30	-3.3	18,742	-0.02%
2022/07/04	0.1	33.15	0	0.00	33.40	0.1	19,064	0.00%
2022/07/01	3.2	33.42	44	33.17	33.10	-40.8	19,182	-0.21%
2022/06/30	2.2	34.28	14	34.12	33.85	-11.8	19,088	-0.06%
2022/06/28	0	35.25	1	35.70	35.55	-1	19,123	-0.01%
2022/06/27	1	36.10	9	35.98	36.25	-8	19,247	-0.04%
2022/06/24	2	35.10	5	35.20	35.00	-3	19,434	-0.02%
2022/06/23	7	34.84	0	0.00	34.90	7	19,826	0.04%
2022/06/22	12	36.19	2	35.50	35.30	10	19,939	0.05%
2022/06/21	104.2	36.96	99	36.22	37.10	5.2	20,052	0.03%	大買/
2022/06/20	2	35.77	2	36.15	35.40	0	20,063	0.00%
2022/06/17	2.2	38.02	0	38.45	38.05	2.2	20,080	0.01%
2022/06/16	6.2	39.97	2	38.55	38.55	4.2	20,302	0.02%
2022/06/15	0	0.00	11	40.31	40.05	-11	20,177	-0.05%
2022/06/14	12.1	40.10	1	40.00	40.10	11.1	20,186	0.05%
2022/06/13	10	41.84	6.6	41.83	41.55	3.4	20,189	0.02%
2022/06/09	0	43.60	0	0.00	43.50	0	20,501	0.00%
2022/06/08	2.3	44.07	10	44.05	43.65	-7.7	20,746	-0.04%
2022/06/07	0	0.00	1	43.40	43.60	-1	21,127	0.00%
2022/06/06	0	42.95	0	0.00	43.50	0	21,937	0.00%
2022/06/02	2	43.00	0	0.00	43.05	2	23,276	0.01%
2022/06/01	0	0.00	6	43.41	43.50	-6	24,187	-0.02%
2022/05/31	4	43.62	0	0.00	43.40	4	24,685	0.02%
2022/05/30	3.1	43.76	0	0.00	43.95	3.1	25,052	0.01%
2022/05/27	4	43.10	50	43.29	43.30	-46	25,972	-0.18%
2022/05/26	0	0.00	11	43.14	43.10	-11	27,434	-0.04%
2022/05/25	1	43.95	0	0.00	44.00	1	28,106	0.00%
2022/05/24	17	44.94	3	44.52	44.10	14	28,713	0.05%
2022/05/23	8	44.41	32	44.67	44.75	-24	29,280	-0.08%
2022/05/20	50	44.00	35	43.87	44.00	15	30,567	0.05%
2022/05/19	32	42.72	26	42.60	42.80	6	32,307	0.02%
2022/05/18	11	44.52	1.4	44.51	44.35	9.6	32,193	0.03%
2022/05/17	17	44.08	1	43.45	43.40	16	32,340	0.05%
2022/05/16	2	43.90	3	43.55	43.40	-1	32,550	0.00%
2022/05/13	7	44.07	0	0.00	44.05	7	32,778	0.02%
2022/05/12	21	43.75	40.1	43.80	43.20	-19.1	32,971	-0.06%
2022/05/11	24	44.51	4.3	44.52	44.20	19.7	33,247	0.06%
2022/05/10	12	42.75	32	42.86	43.25	-20	33,356	-0.06%
2022/05/09	1.1	43.77	60	43.78	43.70	-58.9	33,675	-0.17%
2022/05/06	7.5	44.84	17.5	44.61	45.00	-10	33,997	-0.03%
2022/05/05	40	45.44	23	45.74	45.90	17	34,340	0.05%
2022/05/04	19.6	44.43	0	0.00	44.25	19.6	34,184	0.06%
2022/05/03	23.2	44.54	10.1	44.21	44.80	13.1	34,135	0.04%
2022/04/29	37.1	44.69	0	0.00	44.40	37.1	34,173	0.11%
2022/04/28	7.4	44.61	0.1	45.00	44.40	7.3	34,662	0.02%
2022/04/27	2.2	44.80	4	44.59	44.40	-1.8	34,657	-0.01%
2022/04/26	28.4	47.02	7	46.98	46.20	21.4	34,331	0.06%
2022/04/25	22.1	48.76	57	48.64	48.50	-34.9	33,674	-0.10%
2022/04/22	21.1	50.60	3	50.50	50.20	18.1	33,346	0.05%
2022/04/21	24	51.52	9.1	51.51	50.60	14.9	33,109	0.05%
2022/04/20	28	52.81	13.5	52.53	52.20	14.5	32,891	0.04%
2022/04/19	23	53.87	20.1	53.74	53.90	2.9	32,581	0.01%
2022/04/18	11.5	54.83	24.1	53.93	53.00	-12.6	32,184	-0.04%
2022/04/15	108	55.69	74.6	55.63	55.00	33.5	31,634	0.11%	大買/
2022/04/14	31.9	53.91	52.5	54.02	54.00	-20.6	30,359	-0.07%
2022/04/13	50	52.39	69	52.61	53.00	-19	29,278	-0.06%
2022/04/12	24	51.55	74.3	51.92	51.70	-50.3	28,859	-0.17%
2022/04/11	53	51.48	58	51.38	51.70	-5	28,640	-0.02%
2022/04/08	56.2	49.48	9.1	50.71	51.00	47.1	28,184	0.17%
2022/04/07	2	49.53	1	49.50	48.75	1	27,881	0.00%
2022/04/06	1.1	49.63	0	0.00	49.80	1.1	27,734	0.00%
2022/04/01	0.1	49.25	2	48.65	49.50	-1.9	27,704	-0.01%
2022/03/31	1.1	49.29	0	0.00	49.00	1.1	27,783	0.00%
2022/03/30	6.2	49.06	10.1	48.51	49.35	-3.9	27,849	-0.01%
2022/03/29	11.2	49.25	3.5	49.64	49.00	7.6	27,771	0.03%
2022/03/28	24.8	49.63	7	49.77	49.95	17.8	27,694	0.06%
2022/03/25	20	51.85	11	51.96	52.20	9	27,615	0.03%
2022/03/24	10	51.60	7	51.74	51.70	3	27,879	0.01%
2022/03/23	14	50.81	3	50.63	51.20	11	28,176	0.04%
2022/03/22	8	51.20	19	51.17	50.90	-11	28,074	-0.04%
2022/03/21	29.4	50.61	24	51.11	50.20	5.4	27,802	0.02%
2022/03/18	11.4	49.26	20	49.34	49.40	-8.6	27,719	-0.03%
2022/03/17	15	48.99	12	49.08	49.05	3	28,002	0.01%
2022/03/16	19	48.63	13	48.98	48.65	6	28,087	0.02%
2022/03/15	24.2	48.77	19	49.58	48.40	5.2	27,987	0.02%
2022/03/14	12	49.69	2	49.95	50.30	10	28,451	0.04%
2022/03/11	7.1	50.28	21	50.25	49.90	-13.9	28,866	-0.05%
2022/03/10	45.3	49.80	14.3	49.61	49.75	31	28,819	0.11%
2022/03/09	28	49.73	24.3	49.61	49.45	3.7	28,546	0.01%
2022/03/08	45.3	52.56	81	53.35	50.10	-35.7	27,909	-0.13%
2022/03/07	80.3	53.04	54.5	52.53	52.70	25.8	26,610	0.10%
2022/03/04	13.3	53.55	7	53.79	53.30	6.3	25,975	0.02%
2022/03/03	22	53.48	9	53.67	53.70	13	25,921	0.05%
2022/03/02	21.5	53.86	36.2	53.74	53.30	-14.7	26,163	-0.06%
2022/03/01	73.9	54.26	22	54.04	53.10	51.9	25,806	0.20%
2022/02/25	44	51.80	55.1	52.01	52.40	-11.1	25,171	-0.04%
2022/02/24	29	50.88	45.9	50.68	50.00	-16.9	24,996	-0.07%
2022/02/23	20.2	52.22	54	52.04	52.20	-33.8	24,477	-0.14%
2022/02/22	66.3	52.17	67.1	52.85	51.50	-0.8	24,043	0.00%
2022/02/21	45	52.46	75	52.93	53.00	-30	22,923	-0.13%
2022/02/18	1	48.90	3	49.20	49.35	-2	21,290	-0.01%
2022/02/17	104	48.98	214.1	48.46	48.70	-110.1	21,620	-0.51%	大買/大賣/鉅額交易
2022/02/16	113	49.15	32	48.88	48.60	81	21,735	0.37%	大買/
2022/02/15	3	49.25	2.3	49.40	48.85	0.7	22,306	0.00%
2022/02/14	6	48.88	0.1	48.50	49.00	5.9	23,658	0.02%
2022/02/11	8	48.91	26.5	49.10	49.00	-18.5	23,657	-0.08%
2022/02/10	3	49.27	9.2	49.03	49.05	-6.2	24,768	-0.03%
2022/02/09	3.1	48.62	14.3	48.72	48.50	-11.2	26,164	-0.04%
2022/02/08	47.2	47.61	62.1	47.87	48.05	-15	25,747	-0.06%
2022/02/07	4	46.86	25.9	47.21	47.50	-21.9	25,531	-0.09%
2022/01/26	12.2	44.16	5	44.14	44.10	7.2	25,252	0.03%
2022/01/25	0	0.00	1	44.25	44.20	-1	25,659	0.00%
2022/01/24	4	44.61	6	44.66	44.70	-2	26,549	-0.01%
2022/01/21	70.1	45.76	95.3	45.62	45.55	-25.2	26,751	-0.09%
2022/01/20	6	45.22	2.1	44.56	45.45	4	26,341	0.01%
2022/01/19	5.2	44.00	4	44.05	43.70	1.2	26,647	0.00%
2022/01/18	1	44.50	0.2	44.50	44.35	0.8	26,715	0.00%
2022/01/17	7.2	43.86	0	0.00	44.20	7.2	26,777	0.03%
2022/01/14	2	44.15	2	44.20	44.25	0	27,100	0.00%
2022/01/13	13.3	45.49	10	45.35	45.15	3.3	27,489	0.01%
2022/01/12	13.3	44.50	0.1	44.60	44.55	13.2	27,455	0.05%
2022/01/11	0	43.95	5	43.90	44.10	-5	27,513	-0.02%
2022/01/10	2.1	44.02	0	0.00	44.05	2.1	27,959	0.01%
2022/01/07	21.1	44.71	0	0.00	44.60	21.1	28,085	0.08%
2022/01/06	0	45.25	1	45.05	45.20	-1	28,276	0.00%
2022/01/05	9.1	45.66	1	45.75	45.05	8.1	28,627	0.03%
2022/01/04	11.3	45.37	0	0.00	45.30	11.3	28,811	0.04%
2022/01/03	5.1	45.90	1	45.80	45.80	4.1	28,948	0.01%
2021/12/30	2.2	46.16	6.2	46.39	46.25	-4	29,092	-0.01%
2021/12/29	4	46.43	0	0.00	46.35	4	29,190	0.01%
2021/12/28	1.1	46.35	4.2	46.32	46.35	-3.1	29,352	-0.01%
2021/12/27	14.3	46.44	6	46.15	46.15	8.3	29,712	0.03%
2021/12/24	10.2	46.98	2	47.08	46.80	8.2	29,868	0.03%
2021/12/23	1.1	47.53	2.9	47.33	47.35	-1.8	29,994	-0.01%
2021/12/22	1	48.18	10	47.88	47.45	-9	30,262	-0.03%
2021/12/21	14.1	47.99	4	47.91	47.90	10.1	30,252	0.03%
2021/12/20	9.1	48.18	11.1	48.78	48.75	-2	30,013	-0.01%
2021/12/17	95	47.56	112	47.81	47.65	-17	29,641	-0.06%	大賣/
2021/12/16	0.5	46.97	0	0.00	47.10	0.5	29,247	0.00%
2021/12/15	24.1	47.04	20	47.15	47.00	4.1	29,461	0.01%
2021/12/14	24.3	46.94	3	47.10	46.70	21.3	29,633	0.07%
2021/12/13	4.1	47.76	17.2	47.98	47.90	-13.2	29,623	-0.04%
2021/12/10	2.4	47.48	2	47.50	47.00	0.4	29,509	0.00%
2021/12/09	3.2	47.62	1	47.45	47.30	2.2	29,827	0.01%
2021/12/08	19	48.07	9.9	47.97	47.60	9.1	30,311	0.03%
2021/12/07	8	47.40	7.5	47.12	47.95	0.6	29,991	0.00%
2021/12/06	2	46.30	22	46.31	46.20	-20	29,525	-0.07%
2021/12/03	7	46.34	7	46.70	46.20	0	29,605	0.00%
2021/12/02	5	46.00	22	46.26	46.30	-17	29,860	-0.06%
2021/12/01	0	0.00	11	46.13	46.20	-11	29,959	-0.04%
2021/11/30	18.2	46.46	20	46.25	46.05	-1.8	30,063	-0.01%
2021/11/29	20	46.10	121	46.23	46.20	-101	30,010	-0.34%	大賣/
2021/11/26	81	47.83	65.8	47.93	47.75	15.2	30,027	0.05%
2021/11/25	119.1	48.17	117	47.54	47.65	2.1	29,704	0.01%	大買/大賣/
2021/11/24	76.5	47.32	72.1	47.49	47.05	4.4	29,565	0.01%
2021/11/23	34	45.67	26	45.65	45.65	8	29,073	0.03%
2021/11/22	5	44.50	10	43.40	44.65	-5	29,884	-0.02%
2021/11/19	13.1	44.18	9	44.30	43.70	4.1	30,030	0.01%
2021/11/18	16.1	44.83	1	45.20	44.55	15.1	30,294	0.05%
2021/11/17	12.5	45.82	4	45.39	45.05	8.5	30,370	0.03%
2021/11/16	119.1	47.07	13	46.17	45.45	106.1	30,546	0.35%	大買/鉅額交易
2021/11/15	11.5	47.20	95	46.83	46.75	-83.6	30,484	-0.27%
2021/11/12	22.1	48.83	9.2	48.78	48.30	12.8	31,117	0.04%
2021/11/11	108.2	49.47	37.4	49.84	49.40	70.8	31,100	0.23%	大買/
2021/11/10	9.5	46.68	1	47.15	46.75	8.5	30,032	0.03%
2021/11/09	94.5	46.91	117	47.55	46.90	-22.5	30,377	-0.07%	大賣/
2021/11/08	22.1	45.97	36.1	45.90	46.35	-14.1	29,604	-0.05%
2021/11/05	9	41.99	3	42.15	42.15	6	28,942	0.02%
2021/11/04	17	42.48	5	42.38	42.55	12	29,010	0.04%
2021/11/03	27.7	40.83	34	41.10	41.75	-6.4	29,328	-0.02%
2021/11/02	43	40.66	42.1	40.97	40.30	0.9	29,348	0.00%
2021/11/01	51.2	41.52	181.5	42.70	41.10	-130.3	29,188	-0.45%	大賣/鉅額交易
2021/10/29	26.2	44.93	19	44.17	44.15	7.2	28,525	0.03%
2021/10/28	2	44.93	11	44.90	44.95	-9	28,490	-0.03%
2021/10/27	140.5	45.09	10	45.05	45.10	130.5	28,676	0.46%	大買/鉅額交易
2021/10/26	0.1	45.55	11	45.51	45.15	-10.9	28,861	-0.04%
2021/10/25	1	45.10	5	45.18	45.15	-4	29,402	-0.01%
2021/10/22	13	45.37	3	45.30	45.05	10	30,261	0.03%
2021/10/21	0	46.30	25	46.15	46.30	-25	30,821	-0.08%
2021/10/20	18	44.58	25	44.55	44.55	-7	31,203	-0.02%
2021/10/19	13	44.49	15	44.72	44.50	-2	31,961	-0.01%
2021/10/18	45	45.45	7.1	46.19	45.00	38	33,279	0.11%
2021/10/15	6	44.88	8	44.90	44.90	-2	34,479	-0.01%
2021/10/14	2	44.73	6	44.66	44.75	-4	35,965	-0.01%
2021/10/13	16	44.52	18	44.61	44.60	-2	38,464	-0.01%
2021/10/12	0.1	44.50	7	44.60	44.60	-7	39,356	-0.02%
2021/10/07	1	44.45	1	44.45	44.65	0	41,538	0.00%
2021/10/06	5	44.30	0	0.00	44.45	5	43,305	0.01%
2021/10/05	2.1	44.13	6.1	44.48	44.90	-4.1	45,729	-0.01%
2021/10/04	3	44.34	17.5	44.39	44.20	-14.5	46,599	-0.03%
2021/10/01	1	45.01	27	45.02	45.10	-26	47,959	-0.05%
2021/09/29	1	44.90	10	44.98	45.00	-9	51,403	-0.02%
2021/09/28	11	45.64	13	45.00	45.00	-2	53,570	0.00%
2021/09/27	25	45.53	1	46.10	45.30	24	57,480	0.04%
2021/09/24	3.1	45.93	2	45.73	45.70	1.1	62,167	0.00%
2021/09/23	15	46.31	29	46.04	45.80	-14	69,601	-0.02%
2021/09/22	3.1	45.67	6	45.64	45.75	-3	76,836	0.00%
2021/09/17	1.1	47.95	5	47.97	47.75	-3.9	80,788	0.00%
2021/09/16	0.2	48.95	2	49.05	48.40	-1.9	82,968	0.00%
2021/09/15	10	48.29	14	48.73	48.75	-4	83,489	0.00%
2021/09/14	14	49.26	2.3	49.37	49.30	11.7	84,968	0.01%
2021/09/13	21	50.03	20.1	50.14	50.50	1	86,300	0.00%
2021/09/10	21	49.18	16	48.88	48.75	5	86,105	0.01%
2021/09/09	2	47.85	4	47.66	47.90	-2	86,148	0.00%
2021/09/08	10.7	47.51	33	48.22	47.05	-22.3	86,592	-0.03%
2021/09/07	53.1	49.46	11.5	49.31	48.35	41.6	86,871	0.05%
2021/09/06	0.1	49.53	2	49.60	49.20	-1.9	86,924	0.00%
2021/09/03	71.1	49.94	75	49.11	48.85	-3.9	87,286	0.00%
2021/09/02	13.3	49.64	24	49.08	48.60	-10.7	87,905	-0.01%
2021/09/01	33.2	50.56	11	50.29	50.20	22.2	88,583	0.03%
2021/08/31	7	50.33	32	50.17	50.60	-25	88,670	-0.03%
2021/08/30	29	50.74	9	50.35	49.95	20	89,428	0.02%
2021/08/27	15	49.92	16	49.80	50.20	-1	90,186	0.00%
2021/08/26	63.5	50.75	53.1	50.03	49.00	10.4	90,929	0.01%
2021/08/25	21.1	48.04	26	47.78	48.10	-5	92,275	-0.01%
2021/08/24	25.2	47.63	11	47.43	48.35	14.1	93,545	0.02%
2021/08/23	9.1	47.71	16	47.76	47.70	-7	96,102	-0.01%
2021/08/20	18	46.29	21	46.32	46.00	-3	97,374	0.00%
2021/08/19	9	47.22	14	47.70	46.55	-5	98,081	-0.01%
2021/08/18	40	46.35	19	47.26	48.55	21	98,353	0.02%
2021/08/17	38.7	48.49	101	49.13	47.00	-62.4	97,910	-0.06%	大賣/
2021/08/16	10.5	50.74	27	51.02	50.40	-16.5	97,863	-0.02%
2021/08/13	15	52.71	1.6	52.28	52.30	13.4	98,613	0.01%
2021/08/12	55	52.82	45	52.78	53.50	10	99,398	0.01%
2021/08/11	46	52.68	22	51.75	50.90	24	100,420	0.02%
2021/08/10	15.1	51.18	0	0.00	50.90	15.1	99,818	0.02%
2021/08/09	38	52.17	11	51.95	51.50	27	101,040	0.03%
2021/08/06	10	51.00	1	50.90	51.00	9	102,182	0.01%
2021/08/05	8.1	51.15	8	50.95	50.90	0.1	103,966	0.00%
2021/08/04	12.1	52.60	23	52.85	52.20	-11	105,230	-0.01%
2021/08/03	40	53.25	29	53.21	53.50	11	108,385	0.01%
2021/08/02	17	53.42	29	53.17	54.10	-12	110,971	-0.01%
2021/07/30	28	53.15	21	53.48	52.00	7	111,955	0.01%
2021/07/29	24	53.20	12	52.32	53.60	12	113,192	0.01%
2021/07/28	59	52.83	57	51.46	51.30	2	114,079	0.00%
2021/07/27	63	52.48	38	52.52	51.60	25	115,128	0.02%
2021/07/26	29	53.12	64	53.08	52.80	-35	116,132	-0.03%
2021/07/23	30	54.71	29	55.36	55.20	1	116,839	0.00%
2021/07/22	28.3	54.59	45.5	55.32	53.60	-17.3	116,605	-0.01%
2021/07/21	79	59.70	41	58.99	56.50	38	116,067	0.03%
2021/07/20	93.4	59.27	79.1	58.81	58.40	14.3	115,458	0.01%
2021/07/19	85.5	60.83	106.1	60.04	60.00	-20.6	115,103	-0.02%	大賣/
2021/07/16	48.1	58.49	42	58.55	58.30	6.1	115,684	0.01%
2021/07/15	48.3	57.02	22	56.98	58.50	26.3	116,177	0.02%
2021/07/14	25	54.49	62.3	54.93	54.40	-37.3	116,278	-0.03%
2021/07/13	60.5	58.52	37	57.48	56.30	23.5	116,504	0.02%
2021/07/12	117	60.02	109	59.74	59.60	8	116,141	0.01%	大買/大賣/
2021/07/09	15.1	57.61	12	57.55	56.90	3.1	114,318	0.00%
2021/07/08	61.4	58.46	66	57.94	58.00	-4.7	115,233	0.00%
2021/07/07	90	58.46	96	58.20	57.10	-6	114,284	-0.01%
2021/07/06	82	60.73	88	60.15	59.50	-6	113,346	-0.01%
2021/07/05	138	61.50	131.4	61.35	60.50	6.6	112,774	0.01%	大買/大賣/
2021/07/02	321.1	61.69	298.3	60.52	59.90	22.9	112,517	0.02%	大買/大賣/
2021/07/01	167.3	60.19	211	60.35	60.30	-43.7	110,796	-0.04%	大買/大賣/
2021/06/30	399.1	61.03	226.2	61.16	59.50	172.9	106,551	0.16%	大買/大賣/鉅額交易
2021/06/29	158.7	56.11	186.6	56.55	57.90	-27.9	99,335	-0.03%	大買/大賣/
2021/06/28	166	51.08	134.4	51.93	52.70	31.7	92,252	0.03%	大買/大賣/
2021/06/25	85	48.58	97.1	48.49	47.95	-12.1	88,275	-0.01%
2021/06/24	63	47.30	52	46.83	46.50	11	86,098	0.01%
2021/06/23	39.1	47.77	33	47.06	45.80	6.1	85,332	0.01%
2021/06/22	70.1	46.48	62	47.22	48.00	8.1	83,604	0.01%
2021/06/21	1	44.50	16.2	44.04	43.80	-15.2	81,795	-0.02%
2021/06/18	12	45.55	43	45.54	45.50	-31	81,400	-0.04%
2021/06/17	3	46.05	10	47.04	45.95	-7	80,959	-0.01%
2021/06/16	46	46.91	46	47.33	45.75	0	80,404	0.00%
2021/06/15	7	46.66	17	45.72	47.05	-10	79,901	-0.01%
2021/06/11	17	46.17	25	46.13	45.95	-8	79,516	-0.01%
2021/06/10	25	45.48	20	46.20	46.55	5	79,163	0.01%
2021/06/09	30	46.55	77	46.36	45.75	-47	78,380	-0.06%
2021/06/08	7	47.84	8	48.66	47.80	-1	77,628	0.00%
2021/06/07	29	47.61	40.2	47.28	47.60	-11.2	77,228	-0.01%
2021/06/04	26	49.35	53	49.32	48.60	-27	76,205	-0.04%
2021/06/03	31	49.24	14.7	49.21	48.80	16.4	75,253	0.02%
2021/06/02	97.3	49.01	87.1	49.27	49.05	10.2	74,534	0.01%
2021/06/01	65	47.09	76	47.16	47.90	-11	72,757	-0.02%
2021/05/31	93.7	47.61	219	47.85	46.00	-125.4	72,920	-0.17%	大賣/鉅額交易
2021/05/28	189	44.22	64	44.35	44.95	125	70,381	0.18%	大買/鉅額交易
2021/05/27	150	41.75	122	41.08	40.90	28	69,091	0.04%	大買/大賣/
2021/05/26	22	40.40	23	40.30	40.70	-1	68,443	0.00%
2021/05/25	29	39.89	333	40.07	39.75	-304	67,979	-0.45%	大賣/鉅額交易
2021/05/24	19	40.42	14	40.48	40.20	5	67,863	0.01%
2021/05/21	18	39.99	9	39.67	40.30	9	67,958	0.01%
2021/05/20	177	40.56	37	39.79	39.50	140	66,983	0.21%	大買/鉅額交易
2021/05/19	65	40.11	111.1	40.25	41.50	-46.1	65,721	-0.07%	大賣/
2021/05/18	25	37.49	8.1	37.55	37.75	16.9	64,142	0.03%
2021/05/17	63.2	35.67	13	34.55	34.35	50.2	63,937	0.08%
2021/05/14	124	38.10	194	38.86	37.40	-70	62,629	-0.11%	大買/大賣/
2021/05/13	124	40.06	54.1	39.90	39.35	69.9	60,892	0.11%	大買/
2021/05/12	184	46.56	72	44.73	43.70	112	58,931	0.19%	大買/鉅額交易
2021/05/11	97	51.26	249	52.91	48.55	-152	57,459	-0.26%	大賣/鉅額交易
2021/05/10	178	51.16	171.2	51.63	53.00	6.8	54,145	0.01%	大買/大賣/
2021/05/07	45	48.83	21.9	48.82	49.40	23.2	51,262	0.05%
2021/05/06	120	48.44	69.2	48.63	49.45	50.8	49,859	0.10%	大買/
2021/05/05	165	46.59	75	46.63	45.95	90	48,126	0.19%	大買/
2021/05/04	91	46.15	344	44.60	43.70	-253	46,697	-0.54%	大賣/鉅額交易
2021/05/03	270	49.75	41	49.91	48.45	229	45,015	0.51%	大買/鉅額交易
2021/04/29	50.5	48.59	118	47.43	48.00	-67.5	43,382	-0.16%	大賣/
2021/04/28	70	47.52	18	47.53	46.45	52	41,922	0.12%
2021/04/27	83	48.46	20	48.02	47.85	63	41,642	0.15%
2021/04/26	39	48.08	31	48.06	48.70	8	40,781	0.02%
2021/04/23	23.9	46.00	59	46.86	45.70	-35.1	39,893	-0.09%
2021/04/22	150.1	51.11	268.5	50.09	48.30	-118.5	38,942	-0.30%	大買/大賣/鉅額交易
2021/04/21	335	46.59	91.3	46.01	48.00	243.7	35,741	0.68%	大買/鉅額交易
2021/04/20	38	45.17	40	45.36	46.50	-2	34,540	-0.01%
2021/04/19	70	45.27	30	45.70	46.05	40	33,267	0.12%
2021/04/16	80	41.84	84.5	42.07	41.90	-4.5	31,918	-0.01%
2021/04/15	8	40.49	3	40.17	40.15	5	30,497	0.02%
2021/04/14	21	40.19	49	40.15	39.95	-28	30,141	-0.09%
2021/04/13	26	40.13	35	40.14	39.55	-9	28,521	-0.03%
2021/04/12	35	40.18	19	40.61	40.80	16	28,017	0.06%
2021/04/09	86	38.84	125	39.89	38.50	-39	26,927	-0.14%	大賣/
2021/04/08	91	39.79	42	39.52	39.35	49	26,031	0.19%
2021/04/07	42	36.73	45	36.81	37.85	-3	24,214	-0.01%
2021/04/06	14	34.45	43.3	34.44	34.45	-29.3	22,297	-0.13%
2021/04/01	43	31.44	2	31.33	31.35	41	22,073	0.19%
2021/03/31	5	31.60	6	31.44	31.35	-1	22,107	0.00%
2021/03/30	4	30.91	124	30.83	31.10	-120	21,953	-0.55%	大賣/鉅額交易
2021/03/29	2	30.75	10	30.59	30.50	-8	22,022	-0.04%
2021/03/26	0	0.00	2	29.70	29.80	-2	23,036	-0.01%
2021/03/25	10	29.60	5	29.50	29.65	5	23,726	0.02%
2021/03/24	0	0.00	3	29.40	29.40	-3	24,143	-0.01%
2021/03/23	1	29.85	0	0.00	29.90	1	24,409	0.00%
2021/03/19	0	0.00	5	29.30	29.35	-5	25,487	-0.02%
2021/03/16	17	29.46	12	29.53	29.55	5	28,297	0.02%
2021/03/12	105	30.01	4	30.50	30.60	101	29,225	0.35%	大買/鉅額交易
2021/03/11	0	0.00	84	30.80	30.60	-84	30,507	-0.28%
2021/03/10	1	30.40	1	30.25	30.40	0	31,505	0.00%
2021/03/09	0	0.00	0.2	30.45	30.35	-0.2	32,527	0.00%
2021/03/08	98	29.73	6	29.59	29.55	92	32,658	0.28%
2021/03/05	26	30.85	16	31.27	30.20	10	32,969	0.03%
2021/03/04	31.2	32.99	57	33.24	32.80	-25.9	33,058	-0.08%
2021/03/03	39	31.50	55	31.29	31.60	-16	32,025	-0.05%
2021/03/02	32	31.10	18	31.28	30.45	14	33,205	0.04%
2021/02/26	70	31.47	128	31.64	31.20	-58	33,433	-0.17%	大賣/
2021/02/25	0	0.00	14	30.93	30.90	-14	33,046	-0.04%
2021/02/24	1	30.80	204	31.29	30.35	-203	33,029	-0.61%	大賣/鉅額交易
2021/02/23	351	30.84	124	31.15	30.85	227	32,714	0.69%	大買/大賣/鉅額交易
2021/02/22	5	29.35	46	29.40	29.45	-41	32,028	-0.13%
2021/02/19	5	27.76	0	0.00	28.20	5	31,837	0.02%
2021/02/18	7	27.64	4	28.15	27.85	3	31,859	0.01%
2021/02/17	9	26.94	27.1	27.17	27.65	-18.1	31,818	-0.06%
2021/02/04	0	0.00	5	25.90	25.90	-5	31,699	-0.02%
2021/02/03	7	25.78	1	25.80	25.70	6	31,928	0.02%
2021/02/02	7	26.18	1	26.10	26.45	6	32,400	0.02%
2021/02/01	1	26.20	0	0.00	26.20	1	32,775	0.00%
2021/01/29	4	25.18	6	25.10	25.10	-2	33,013	-0.01%
2021/01/27	4	26.10	2	25.85	25.80	2	33,894	0.01%
2021/01/26	6	26.80	0	0.00	26.80	6	35,106	0.02%
2021/01/25	0	0.00	32	26.48	27.15	-32	35,725	-0.09%
2021/01/22	3	25.25	22	25.41	25.90	-19	36,213	-0.05%
2021/01/21	4	26.06	14	26.19	25.90	-10	36,365	-0.03%
2021/01/20	11	26.16	56	25.93	25.85	-45	37,058	-0.12%
2021/01/19	19	27.42	32	27.42	27.10	-13	36,744	-0.04%
2021/01/18	10	27.40	25	27.39	27.45	-15	36,641	-0.04%
2021/01/15	17	27.81	17	27.94	27.95	0	36,487	0.00%
2021/01/14	15	28.82	3	28.90	28.65	12	36,265	0.03%
2021/01/13	8	28.84	157	28.76	28.65	-149	36,306	-0.41%	大賣/鉅額交易
2021/01/12	51	30.04	0	0.00	29.65	51	35,776	0.14%
2021/01/11	11	30.46	3	30.73	30.85	8	35,532	0.02%
2021/01/08	7	30.66	10	30.80	30.85	-3	35,398	-0.01%
2021/01/07	13	30.67	23	30.99	30.80	-10	35,250	-0.03%
2021/01/06	294	30.91	21	30.12	29.90	273	34,962	0.78%	大買/鉅額交易
2021/01/05	8	31.26	107	31.46	30.90	-99	35,339	-0.28%	大賣/
2021/01/04	110	30.72	13	30.93	31.00	97	35,400	0.27%	大買/
2020/12/31	17	30.86	26	30.64	31.30	-9	35,206	-0.03%
2020/12/30	13	31.33	10	31.12	30.95	3	34,896	0.01%
2020/12/29	19	30.83	12	30.99	31.00	7	34,474	0.02%
2020/12/28	4	30.41	33	30.24	30.25	-29	34,001	-0.09%
2020/12/25	28	30.98	6	30.73	30.65	22	33,585	0.07%
2020/12/24	5	31.29	3	31.20	31.10	2	33,198	0.01%
2020/12/23	21	31.01	20	31.15	31.25	1	32,986	0.00%
2020/12/22	37	32.17	45.5	31.73	30.85	-8.5	32,667	-0.03%
2020/12/21	39	32.46	30	32.50	32.40	9	31,440	0.03%
2020/12/18	21	31.97	23	31.92	31.85	-2	30,695	-0.01%
2020/12/17	12	31.75	6	31.83	32.00	6	30,285	0.02%
2020/12/16	9	31.76	25	31.83	32.00	-16	29,947	-0.05%
2020/12/15	20	31.49	21	31.35	30.95	-1	29,343	0.00%
2020/12/14	12	31.16	10	31.16	30.90	2	28,754	0.01%
2020/12/11	49	32.14	15	31.24	31.35	34	28,210	0.12%
2020/12/10	70	32.79	55	32.72	32.10	15	27,234	0.06%
2020/12/09	19	31.39	96.2	31.53	32.00	-77.2	25,915	-0.30%
2020/12/08	23	31.27	47	31.20	31.10	-24	25,320	-0.09%
2020/12/07	61	31.15	91.1	32.04	31.00	-30.1	24,861	-0.12%
2020/12/04	128	30.27	26	30.58	30.60	102	23,494	0.43%	大買/鉅額交易
2020/12/03	8.4	29.23	26	28.95	29.20	-17.6	22,316	-0.08%
2020/12/02	42	28.34	1	28.00	27.80	41	21,321	0.19%
2020/12/01	50	28.05	20	28.08	27.95	30	20,950	0.14%
2020/11/30	66	28.03	72	27.91	28.10	-6	20,195	-0.03%
2020/11/27	14	26.54	7	26.57	26.85	7	19,182	0.04%
2020/11/26	50	25.86	61	26.23	26.35	-11	18,505	-0.06%
2020/11/25	53	24.41	29	24.76	24.85	24	16,813	0.14%
2020/11/24	4	23.95	3	24.03	23.75	1	16,303	0.01%
2020/11/23	6	23.76	7	24.27	24.30	-1	16,140	-0.01%
2020/11/20	3	23.85	0	0.00	23.75	3	15,843	0.02%
2020/11/19	5	24.07	1	24.10	24.05	4	15,636	0.03%
2020/11/18	6	24.64	1	25.00	24.60	5	15,415	0.03%
2020/11/17	0	0.00	7	24.61	24.65	-7	15,220	-0.05%
2020/11/16	7	24.02	7	23.99	24.15	0	15,186	0.00%
2020/11/13	7	24.36	0	0.00	24.15	7	15,049	0.05%
2020/11/12	4	24.45	15	24.58	24.75	-11	14,918	-0.07%
2020/11/11	4	24.80	4	24.70	24.65	0	14,680	0.00%
2020/11/10	14	25.08	10	25.06	24.90	4	14,494	0.03%
2020/11/09	3	24.88	42.4	24.79	24.85	-39.4	13,952	-0.28%
2020/11/06	11	24.15	24	24.48	24.10	-13	13,465	-0.10%
2020/11/05	4	24.06	10	24.08	23.85	-6	13,083	-0.05%
2020/11/04	66	24.09	21	24.29	24.50	45	12,721	0.35%
2020/11/03	85	23.91	23.2	23.99	24.10	61.8	12,087	0.51%
2020/11/02	41	22.94	22	22.78	23.15	19	10,669	0.18%
2020/10/30	19	22.27	46	22.18	21.90	-27	9,912	-0.27%
2020/10/29	23	22.99	10	22.92	22.65	13	9,077	0.14%
2020/10/28	35	22.51	35	22.79	22.90	0	8,635	0.00%
2020/10/27	1	21.50	9	21.20	21.50	-8	7,762	-0.10%
2020/10/26	2	21.10	0	0.00	21.05	2	7,681	0.03%
2020/10/23	0	0.00	1	21.15	21.00	-1	7,646	-0.01%
2020/10/22	6	20.87	0	0.00	20.65	6	7,590	0.08%
2020/10/21	2	21.13	1	21.60	21.30	1	7,424	0.01%
2020/10/20	3	20.40	0	0.00	20.35	3	7,186	0.04%
2020/10/14	0	0.00	2	22.20	22.00	-2	6,894	-0.03%
2020/10/13	17	22.12	3	22.47	22.30	14	6,791	0.21%
2020/10/12	10	21.55	13	21.92	22.00	-3	6,033	-0.05%
2020/10/08	8	19.71	0	0.00	20.00	8	5,673	0.14%
2020/09/29	1	19.10	2	19.40	19.50	-1	6,006	-0.02%
2020/09/24	1	19.10	0	0.00	19.10	1	6,006	0.02%
2020/09/23	3	20.00	0	0.00	20.00	3	5,953	0.05%
2020/09/22	1	20.00	0	0.00	20.20	1	5,992	0.02%
2020/09/21	0	0.00	0.2	20.80	20.65	-0.2	6,179	0.00%
2020/09/03	0	0.00	2	22.15	22.10	-2	7,259	-0.03%
2020/08/31	3	21.25	0	0.00	21.25	3	7,149	0.04%
2020/08/19	1	20.80	4	20.92	20.85	-3	7,141	-0.04%
2020/08/18	1	21.45	0	0.00	21.40	1	7,074	0.01%
2020/08/17	0	0.00	1	21.25	21.35	-1	7,102	-0.01%
2020/08/13	1	21.70	0	0.00	21.80	1	7,062	0.01%
2020/08/03	1	22.90	0	0.00	22.65	1	6,994	0.01%
2020/07/30	2	23.45	0	0.00	23.65	2	7,009	0.03%
2020/07/24	3	24.00	0	0.00	23.80	3	7,190	0.04%
2020/07/20	0	0.00	1	24.40	24.55	-1	7,341	-0.01%
2020/07/17	1	24.65	1	24.75	24.60	0	7,342	0.00%
2020/07/15	20	25.10	3	24.95	25.05	17	7,408	0.23%
2020/07/14	1	25.80	0	0.00	25.80	1	7,402	0.01%
2020/07/13	6	26.13	0	0.00	26.00	6	7,330	0.08%
2020/07/06	10	26.75	14	26.89	26.90	-4	7,267	-0.06%
2020/07/02	0	0.00	5	26.95	26.95	-5	7,345	-0.07%
2020/07/01	1	27.05	0	0.00	27.10	1	7,375	0.01%
2020/06/30	61	26.71	6	26.95	27.10	55	7,451	0.74%
2020/06/29	1	26.00	61	26.35	26.35	-60	7,246	-0.83%
2020/06/24	6	25.68	2	25.93	26.05	4	6,930	0.06%
2020/06/23	6	25.38	5	25.31	25.40	1	6,650	0.02%
2020/06/22	6	26.10	10	26.25	25.25	-4	6,309	-0.06%
2020/06/19	10	26.00	0	0.00	26.00	10	6,023	0.17%
2020/06/18	9	26.96	0	0.00	26.95	9	5,733	0.16%
2020/06/17	5	27.25	0	0.00	27.20	5	5,692	0.09%
2020/06/16	0	0.00	10	27.35	27.30	-10	5,803	-0.17%
2020/06/12	10	27.25	0	0.00	27.90	10	5,817	0.17%
2020/06/11	10	27.45	0	0.00	27.55	10	5,802	0.17%
2020/06/09	0	0.00	1	27.95	27.80	-1	5,891	-0.02%
2020/06/08	5	27.45	0	0.00	27.40	5	5,930	0.08%
2020/06/03	0	0.00	2	27.50	27.40	-2	6,053	-0.03%
2020/05/28	3	27.88	2	27.75	27.45	1	6,074	0.02%
2020/05/22	0	0.00	10	27.20	27.00	-10	6,212	-0.16%
2020/05/21	0	0.00	10	26.90	26.95	-10	6,149	-0.16%
2020/05/18	0	0.00	10	25.43	25.40	-10	6,049	-0.17%
2020/05/13	10.1	26.65	0	0.00	26.80	10.1	5,999	0.17%
2020/05/06	0	0.00	1	27.15	27.05	-1	5,794	-0.02%
2020/04/30	10	26.68	1	26.70	26.65	9	5,504	0.16%
2020/04/29	0	0.00	6	26.50	26.30	-6	5,449	-0.11%
2020/04/28	0	0.00	30	26.45	26.30	-30	5,407	-0.55%
2020/04/24	10	25.45	0	0.00	25.40	10	5,347	0.19%
2020/04/20	0	0.00	1	26.25	26.25	-1	5,288	-0.02%
2020/04/17	2	25.80	4	25.75	25.50	-2	5,337	-0.04%
2020/04/16	10	25.65	0	0.00	25.70	10	5,325	0.19%
2020/04/15	10	25.85	2	26.10	26.15	8	5,295	0.15%
2020/04/13	3	25.27	0	0.00	25.25	3	5,238	0.06%
2020/04/10	4	25.48	4	25.61	25.40	0	5,271	0.00%
2020/04/09	3	24.55	0	0.00	25.40	3	5,270	0.06%
2020/04/08	1	24.05	0	0.00	24.80	1	5,172	0.02%
2020/04/07	2	24.38	4	24.15	24.10	-2	5,091	-0.04%
2020/04/06	2	24.20	10	24.12	24.30	-8	5,104	-0.16%
2020/04/01	9	25.57	0	0.00	25.00	9	5,046	0.18%
2020/03/31	2	26.18	4	26.50	26.90	-2	5,005	-0.04%
2020/03/30	3	26.35	0	0.00	26.70	3	5,058	0.06%
2020/03/26	2	26.95	0	0.00	27.10	2	5,517	0.04%
2020/03/25	0	0.00	5	27.53	27.20	-5	5,748	-0.09%
2020/03/24	6	26.78	6	26.58	26.70	0	5,833	0.00%
2020/03/23	41	25.00	0	0.00	25.30	41	5,947	0.69%
2020/03/20	0	0.00	37	25.63	25.65	-37	6,001	-0.62%
2020/03/18	2	27.50	2	27.43	26.85	0	6,004	0.00%
2020/03/17	0	0.00	5	27.46	27.45	-5	5,971	-0.08%
2020/03/16	3	28.50	4	28.30	28.05	-1	5,917	-0.02%
2020/03/13	8	28.03	3	28.33	28.40	5	5,943	0.08%
2020/03/12	1	29.85	14	29.88	30.00	-13	5,803	-0.22%
2020/03/11	6	30.36	5	30.00	30.35	1	5,777	0.02%
2020/03/10	7	30.19	0	0.00	30.05	7	5,682	0.12%
2020/03/06	0	0.00	3	29.75	30.00	-3	5,825	-0.05%
2020/03/05	2	30.95	2	30.75	30.75	0	5,798	0.00%
2020/03/03	6	31.57	0	0.00	31.00	6	5,757	0.10%
2020/02/27	0	0.00	10	31.85	30.90	-10	5,635	-0.18%
2020/02/26	3	31.65	0	0.00	31.65	3	5,528	0.05%
2020/02/21	0	0.00	2	31.35	31.40	-2	5,495	-0.04%
2020/02/05	1	29.10	0	0.00	29.10	1	5,720	0.02%
2020/02/03	1	29.00	0	0.00	29.35	1	5,708	0.02%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/30	1	29.90	0	0.00	29.80	1	5,888	0.02%
2020/01/14	4	31.95	5	31.90	31.95	-1	5,804	-0.02%
2020/01/13	5	32.15	0	0.00	31.95	5	5,823	0.09%
2020/01/08	2	30.90	0	0.00	30.50	2	5,899	0.03%
2020/01/07	3	31.35	0	0.00	31.25	3	5,859	0.05%
2020/01/06	1	31.40	3	31.45	31.20	-2	5,879	-0.03%
2020/01/03	3	31.52	0	0.00	31.40	3	5,842	0.05%
2020/01/02	0	0.00	2	32.15	32.10	-2	5,790	-0.03%
2019/12/30	5	32.45	3	32.15	32.30	2	5,817	0.03%
2019/12/27	2	31.95	3	31.87	31.85	-1	5,766	-0.02%
2019/12/26	9	32.18	5	31.86	31.80	4	5,815	0.07%
2019/12/24	12	32.33	24	32.43	32.60	-12	5,872	-0.20%
2019/12/23	8	31.96	24	32.49	32.55	-16	5,758	-0.28%
2019/12/20	11	31.45	8	31.94	31.75	3	5,649	0.05%
2019/12/19	9	31.15	7	31.46	31.55	2	5,448	0.04%
2019/12/18	2	31.30	1	31.40	31.40	1	5,345	0.02%
2019/12/17	5	30.70	5	30.60	30.70	0	5,184	0.00%
2019/12/16	0	0.00	9	30.83	30.85	-9	5,103	-0.18%
2019/12/13	12	30.40	0	0.00	30.45	12	4,980	0.24%
2019/12/06	0	0.00	5	30.46	30.70	-5	4,670	-0.11%
2019/12/05	1	29.75	0	0.00	29.80	1	4,555	0.02%
2019/12/04	2	29.25	0	0.00	29.75	2	4,502	0.04%
2019/12/03	30	29.60	1	29.85	29.90	29	4,430	0.65%
2019/12/02	5	28.36	3	28.35	28.35	2	4,264	0.05%
2019/11/28	3	29.50	0	0.00	29.55	3	4,244	0.07%
2019/11/26	1	29.75	0	0.00	29.60	1	4,207	0.02%
2019/11/25	2	29.70	0	0.00	29.60	2	4,188	0.05%
2019/11/22	1	29.70	0	0.00	29.70	1	4,231	0.02%
2019/11/21	3	29.93	0	0.00	29.85	3	4,313	0.07%
2019/11/20	1	30.40	2	30.65	30.40	-1	4,381	-0.02%
2019/11/19	1	29.50	1	29.90	30.25	0	4,450	0.00%
2019/11/18	2	29.25	0	0.00	29.75	2	4,483	0.04%
2019/11/15	3	29.12	7	29.21	29.50	-4	4,528	-0.09%
2019/11/14	0	0.00	17	29.40	29.50	-17	4,530	-0.38%
2019/11/13	2	31.30	7	31.39	30.85	-5	4,419	-0.11%
2019/11/08	0	0.00	2	32.95	32.95	-2	4,607	-0.04%
2019/11/05	1	32.80	0	0.00	32.90	1	4,697	0.02%
2019/11/04	0	0.00	1	32.60	32.55	-1	4,700	-0.02%
2019/11/01	1	32.90	0	0.00	33.00	1	4,678	0.02%
2019/10/31	3	32.95	0	0.00	32.90	3	4,690	0.06%
2019/10/30	6	32.61	9	32.57	32.50	-3	4,689	-0.06%
2019/10/29	15	33.86	0	0.00	33.25	15	4,613	0.33%
2019/10/25	1	33.80	4	33.80	33.50	-3	4,542	-0.07%
2019/10/23	0	0.00	5	33.80	33.90	-5	4,556	-0.11%
2019/10/18	1	32.95	5	33.56	33.15	-4	4,716	-0.08%
2019/10/16	0	0.00	15	34.04	33.85	-15	4,544	-0.33%
2019/10/14	0	0.00	31	33.57	34.00	-31	4,540	-0.68%
2019/10/08	14	33.71	0	0.00	33.80	14	4,454	0.31%
2019/10/04	1	32.30	4	32.50	32.50	-3	4,375	-0.07%
2019/10/02	0	0.00	15	33.67	33.20	-15	4,308	-0.35%
2019/10/01	1	33.50	8.1	33.25	33.10	-7.1	4,232	-0.17%
2019/09/26	1	36.10	15	35.38	35.25	-14	3,985	-0.35%
2019/09/25	6	36.62	1	36.45	36.00	5	3,866	0.13%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	0	0.00	2	38.95	38.35	-2	3,681	-0.05%
2019/09/20	0	0.00	2	39.25	39.00	-2	3,704	-0.05%
2019/09/18	1	39.65	0	0.00	39.40	1	3,794	0.03%
2019/09/16	0	0.00	1	39.90	39.95	-1	4,111	-0.02%
2019/09/12	0	0.00	2	38.85	38.80	-2	4,061	-0.05%
2019/09/05	4	38.81	0	0.00	38.75	4	4,448	0.09%
2019/09/04	2	39.30	0	0.00	39.25	2	4,457	0.04%
2019/09/03	65	39.16	2	39.18	39.40	63	4,526	1.39%
2019/09/02	0	0.00	3	38.77	38.75	-3	4,470	-0.07%
2019/08/28	0	0.00	1	38.15	38.10	-1	4,423	-0.02%
2019/08/27	2	38.50	0	0.00	38.10	2	4,431	0.05%
2019/08/26	1	38.70	0	38.90	38.80	1	4,379	0.02%
2019/08/23	0	0.00	44	38.16	38.15	-44	4,287	-1.03%
2019/08/22	3	39.62	1	39.40	39.20	2	4,191	0.05%
2019/08/21	0	0.00	2	40.55	40.50	-2	4,089	-0.05%
2019/08/19	1	42.05	0	0.00	41.40	1	4,031	0.02%
2019/08/14	2	43.30	2	42.50	42.50	0	4,120	0.00%
2019/08/13	2	45.43	1	45.35	45.40	1	4,062	0.02%
2019/08/08	0	0.00	5	45.70	45.70	-5	3,913	-0.13%
2019/08/07	1	45.70	0	0.00	45.70	1	3,919	0.03%
2019/08/06	1	45.50	0	0.00	45.65	1	4,015	0.02%
2019/07/31	0	0.00	5	46.15	46.25	-5	4,118	-0.12%
2019/07/26	2	45.80	1	45.80	46.00	1	4,307	0.02%
2019/07/24	2	45.90	0	0.00	46.00	2	4,352	0.05%
2019/07/23	5	46.80	2	46.88	46.80	3	4,290	0.07%
2019/07/19	0	0.00	3	46.20	46.30	-3	4,152	-0.07%
2019/07/11	0	0.00	1	45.10	45.15	-1	4,536	-0.02%
2019/07/10	0	0.00	1	45.30	45.45	-1	4,629	-0.02%
2019/07/04	0	0.00	2	45.10	45.05	-2	4,961	-0.04%
2019/07/01	1	45.50	3	45.33	45.50	-2	5,207	-0.04%
2019/06/28	2	45.33	0	0.00	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	1	46.35	0	0.00	46.40	1	5,218	0.02%
2019/06/25	0	0.00	4	46.30	46.75	-4	5,301	-0.08%
2019/06/24	0	0.00	1	46.05	46.50	-1	5,417	-0.02%
2019/06/21	1	46.20	4	46.19	46.40	-3	5,328	-0.06%
2019/06/20	6	45.82	1	45.90	45.80	5	5,183	0.10%
2019/06/19	1.3	45.66	10	45.94	45.80	-8.7	5,252	-0.17%
2019/06/18	1	45.85	2	45.75	46.00	-1	5,337	-0.02%
2019/06/17	3.5	45.80	11	45.98	45.85	-7.5	5,770	-0.13%
2019/06/14	5	45.49	0	0.00	45.50	5	5,918	0.08%
2019/06/13	12	45.20	5	45.02	45.15	7	5,961	0.12%
2019/06/11	0	0.00	1	44.75	45.00	-1	6,142	-0.02%
2019/06/10	1	44.05	0	0.00	44.15	1	6,048	0.02%
2019/06/06	0	0.00	2	44.00	43.95	-2	6,080	-0.03%
2019/06/04	1	43.95	0	0.00	43.95	1	6,114	0.02%
2019/05/31	1	44.15	0	0.00	44.05	1	6,207	0.02%
2019/05/30	2	44.15	0	0.00	44.00	2	6,275	0.03%
2019/05/27	2	43.93	0	0.00	43.90	2	6,417	0.03%
2019/05/24	0	0.00	4	43.90	43.80	-4	6,473	-0.06%
2019/05/23	4	44.90	1	45.00	44.05	3	6,541	0.05%
2019/05/22	3	44.33	0	0.00	44.65	3	6,421	0.05%
2019/05/21	10	43.90	1	44.05	44.20	9	6,469	0.14%
2019/05/20	11	43.94	0	0.00	43.95	11	6,497	0.17%
2019/05/08	1	44.45	1	43.90	43.90	0	7,191	0.00%
2019/05/07	1	44.35	2	44.40	44.25	-1	7,231	-0.01%
2019/05/06	10	44.85	14	44.66	44.40	-4	7,482	-0.05%
2019/05/03	0	0.00	2	44.00	44.00	-2	7,359	-0.03%
2019/05/02	2	43.95	3	44.30	43.80	-1	7,425	-0.01%
2019/04/29	0	0.00	4	43.78	43.85	-4	7,515	-0.05%
2019/04/24	0	0.00	2	43.75	43.85	-2	7,751	-0.03%
2019/04/22	0	0.00	2	43.80	43.75	-2	7,954	-0.03%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/17	2	43.50	0	0.00	43.95	2	8,424	0.02%
2019/04/16	5	43.55	1	43.50	43.70	4	8,758	0.05%
2019/04/15	0	0.00	5	43.65	43.60	-5	8,982	-0.06%
2019/04/12	2	43.65	5	43.65	44.00	-3	9,087	-0.03%
2019/04/11	4	43.83	2	43.93	44.00	2	9,154	0.02%
2019/04/10	3	44.30	1	44.15	44.15	2	9,091	0.02%
2019/04/09	1	44.20	2	44.30	44.20	-1	9,093	-0.01%
2019/04/08	3	45.30	0	0.00	44.80	3	9,010	0.03%
2019/04/01	1	45.40	0	0.00	45.10	1	9,445	0.01%
2019/03/29	0	0.00	10	45.45	45.45	-10	9,629	-0.10%
2019/03/28	1	45.00	0	0.00	44.95	1	9,955	0.01%
2019/03/27	4	45.88	1	45.65	45.55	3	9,886	0.03%
2019/03/25	3	45.65	3	45.65	45.95	0	9,644	0.00%
2019/03/22	1	46.15	0	0.00	46.15	1	9,617	0.01%
2019/03/21	1	46.80	1	47.25	46.80	0	9,505	0.00%
2019/03/20	8	46.66	10	46.63	47.25	-2	9,335	-0.02%
2019/03/19	1	45.10	0	0.00	45.30	1	8,875	0.01%
2019/03/18	0	0.00	1	44.30	44.65	-1	8,758	-0.01%
2019/03/14	2	43.00	15	43.20	43.40	-13	8,673	-0.15%
2019/03/13	0	0.00	10	43.45	43.15	-10	8,653	-0.12%
2019/03/08	0	0.00	1	43.50	43.85	-1	8,866	-0.01%
2019/02/27	3	43.93	0	0.00	44.00	3	10,492	0.03%
2019/02/26	3	43.88	0	0.00	44.00	3	10,566	0.03%
2019/02/25	3	43.90	0	0.00	43.85	3	10,606	0.03%
2019/02/22	3	43.65	1	43.70	43.60	2	10,647	0.02%
2019/02/20	3	43.95	0	0.00	44.05	3	10,551	0.03%
2019/02/19	1	43.80	20	43.85	43.85	-19	10,492	-0.18%
2019/02/15	5	44.20	2	44.45	44.00	3	10,721	0.03%
2019/02/14	22	44.95	47	44.72	44.55	-25	10,780	-0.23%
2019/02/13	7	45.38	0	0.00	45.65	7	10,803	0.06%
2019/02/12	8	44.78	11	44.70	45.55	-3	10,689	-0.03%
2019/01/30	10	43.75	15	43.60	43.90	-5	10,399	-0.05%
2019/01/25	31	44.37	0	0.00	43.85	31	10,632	0.29%
2019/01/24	2	45.60	0	0.00	45.50	2	10,507	0.02%
2019/01/23	15	45.30	0	0.00	45.40	15	10,602	0.14%
2019/01/22	5	46.35	0	0.00	45.70	5	10,682	0.05%
2019/01/18	6	46.88	2	46.70	46.85	4	11,045	0.04%
2019/01/17	36	46.29	41	46.49	46.10	-5	11,343	-0.04%
2019/01/16	22	47.26	15	46.97	46.80	7	11,832	0.06%
2019/01/15	18	47.70	13	47.38	48.00	5	11,916	0.04%
2019/01/14	0	0.00	11	47.15	47.55	-11	12,217	-0.09%
2019/01/11	10	47.40	1	47.40	47.55	9	12,817	0.07%
2019/01/10	8	47.52	2	47.18	46.75	6	13,226	0.05%
2019/01/09	1	46.65	2	46.85	47.20	-1	13,256	-0.01%
2019/01/08	26	46.37	10	46.72	46.80	16	13,112	0.12%
2019/01/07	11	44.65	84	44.51	45.00	-73	12,778	-0.57%
2019/01/04	5	43.75	8	43.88	43.80	-3	12,633	-0.02%
2019/01/03	0	0.00	2.5	43.40	43.30	-2.5	12,793	-0.02%
2018/12/27	0	0.00	1	42.05	42.05	-1	13,354	-0.01%
2018/12/26	9	41.67	22	41.95	42.00	-13	13,706	-0.09%
2018/12/25	16	41.49	2	41.20	41.85	14	14,400	0.10%
2018/12/24	2	43.10	7	42.24	42.00	-5	14,374	-0.03%
2018/12/22	6	43.76	19	43.19	43.35	-13	14,453	-0.09%
2018/12/21	73	43.32	8	43.92	42.85	65	14,682	0.44%
2018/12/20	0	0.00	50	41.90	42.00	-50	14,589	-0.34%
2018/12/14	2	42.30	10	42.10	42.30	-8	16,742	-0.05%
2018/12/11	5	42.05	5	42.05	42.05	0	17,110	0.00%
2018/12/10	4	41.51	7	42.00	42.00	-3	17,110	-0.02%
2018/12/06	2	41.63	0	0.00	42.00	2	17,399	0.01%
2018/12/05	1	42.30	11	42.76	42.35	-10	17,502	-0.06%
2018/12/04	10	43.60	0	0.00	43.05	10	17,561	0.06%
2018/12/03	0	0.00	11	43.50	43.50	-11	17,574	-0.06%
2018/11/30	6	43.15	0	0.00	42.70	6	17,586	0.03%
2018/11/29	6	43.03	12	43.23	42.85	-6	17,471	-0.03%
2018/11/28	1	41.65	3	41.52	42.00	-2	17,670	-0.01%
2018/11/27	27	41.51	28	42.00	42.05	-1	17,497	-0.01%
2018/11/26	94	41.23	56	42.05	43.00	38	17,106	0.22%
2018/11/23	52	42.72	0	0.00	42.95	52	16,518	0.31%
2018/11/22	7	42.91	1	43.00	42.80	6	16,619	0.04%
2018/11/21	0	0.00	1	43.55	43.55	-1	16,659	-0.01%
2018/11/20	1	44.55	1	44.90	44.40	0	16,773	0.00%
2018/11/19	1	44.90	0	0.00	44.90	1	16,999	0.01%
2018/11/16	10	45.20	10	44.65	44.65	0	17,340	0.00%
2018/11/14	27	45.64	16	45.52	45.10	11	17,459	0.06%
2018/11/13	1	42.35	0	0.00	45.45	1	17,434	0.01%
2018/11/12	11	44.82	0	0.00	43.95	11	17,616	0.06%
2018/11/07	0	0.00	1	45.05	45.00	-1	18,827	-0.01%
2018/11/06	0	0.00	17	45.50	44.80	-17	19,151	-0.09%
2018/11/05	14	45.75	6	45.71	45.50	8	19,218	0.04%
2018/11/02	6	45.96	1.1	46.08	45.35	4.9	19,466	0.03%
2018/11/01	1	44.65	13.4	44.75	44.90	-12.4	19,434	-0.06%
2018/10/31	3	44.13	4	43.65	43.40	-1	19,750	-0.01%
2018/10/30	1	43.00	0	0.00	43.15	1	19,967	0.01%
2018/10/29	1	43.25	0	0.00	43.25	1	19,877	0.01%
2018/10/26	4	43.31	3	43.72	43.30	1	19,683	0.01%
2018/10/25	12	43.89	8	44.54	43.20	4	19,475	0.02%
2018/10/24	13	48.32	5	47.48	46.95	8	19,131	0.04%
2018/10/23	3	51.17	4	51.15	50.90	-1	18,589	-0.01%
2018/10/22	4	52.43	12	51.67	51.30	-8	18,459	-0.04%
2018/10/19	21	49.26	10	49.92	51.30	11	18,041	0.06%
2018/10/18	20	47.80	16	47.08	48.60	4	17,362	0.02%
2018/10/16	1	47.75	2	47.80	47.80	-1	16,704	-0.01%
2018/10/15	1	48.15	21	48.02	47.30	-20	16,678	-0.12%
2018/10/12	21	47.25	2	46.35	47.05	19	16,635	0.11%
2018/10/11	2	45.73	4	45.95	45.25	-2	16,853	-0.01%
2018/10/09	4	48.43	3	47.57	50.20	1	16,566	0.01%
2018/10/08	1	50.40	9	49.89	49.00	-8	16,293	-0.05%
2018/10/05	1	49.95	2	50.30	50.60	-1	16,074	-0.01%
2018/10/04	14	50.69	14.4	50.88	51.30	-0.4	15,838	0.00%
2018/10/03	17	52.65	18	51.27	49.00	-1	15,498	-0.01%
2018/10/01	5	51.82	4	53.20	53.10	1	14,804	0.01%
2018/09/28	8	53.76	24	53.75	53.50	-16	14,574	-0.11%
2018/09/27	42	52.25	33	52.61	54.80	9	14,303	0.06%
2018/09/26	5	51.70	4	51.90	52.00	1	14,006	0.01%
2018/09/25	3	54.47	6	54.52	54.00	-3	13,820	-0.02%
2018/09/21	37	52.81	37	53.16	53.20	0	13,491	0.00%
2018/09/20	4.1	52.34	15	51.47	52.50	-10.9	13,152	-0.08%
2018/09/19	8	48.74	4	48.88	50.30	4	12,459	0.03%
2018/09/18	2	46.53	1	45.55	46.60	1	11,924	0.01%
2018/09/17	3	45.35	61.1	45.00	44.80	-58.1	11,743	-0.49%
2018/09/13	4	44.53	0	0.00	44.50	4	11,874	0.03%
2018/09/12	4	44.45	0	0.00	44.40	4	11,834	0.03%
2018/09/11	1	42.50	0	0.00	43.75	1	11,729	0.01%
2018/09/10	14	42.51	0	0.00	42.15	14	11,960	0.12%
2018/09/07	2	43.35	0	0.00	43.00	2	12,155	0.02%
2018/09/06	0	0.00	1	43.60	43.50	-1	12,518	-0.01%
2018/09/05	1	43.55	0	0.00	43.60	1	12,709	0.01%
2018/09/04	1	43.25	2	43.15	43.25	-1	12,711	-0.01%
2018/09/03	2	43.35	0	0.00	43.00	2	12,843	0.02%
2018/08/28	1	47.20	3	46.60	47.00	-2	13,420	-0.01%
2018/08/27	1	45.55	12	45.55	45.50	-11	14,187	-0.08%
2018/08/24	3	45.67	21	45.76	45.50	-18	14,879	-0.12%
2018/08/23	17	49.33	27	48.84	49.10	-10	14,732	-0.07%
2018/08/22	6	49.76	16	49.76	49.00	-10	14,544	-0.07%
2018/08/21	0	0.00	1	48.50	47.85	-1	14,216	-0.01%
2018/08/17	0	0.00	2	48.10	47.70	-2	14,116	-0.01%
2018/08/15	4	48.36	3	48.05	48.65	1	13,820	0.01%
2018/08/14	26	46.24	35	47.11	48.60	-9	13,596	-0.07%
2018/08/13	8	44.88	15	44.16	44.20	-7	12,965	-0.05%
2018/08/10	8	44.61	16	44.41	44.45	-8	12,769	-0.06%
2018/08/09	3	42.58	1	42.30	43.05	2	12,528	0.02%
2018/08/08	14	43.81	3	43.90	42.30	11	12,499	0.09%
2018/08/06	4	42.94	16	41.24	43.20	-12	12,948	-0.09%
2018/08/03	1	40.25	15.7	39.62	39.90	-14.7	12,645	-0.12%
2018/08/01	2	38.05	3	38.53	38.80	-1	12,662	-0.01%
2018/07/27	5	38.20	1	38.20	38.20	4	13,018	0.03%
2018/07/24	1	37.00	1	36.95	37.30	0	13,648	0.00%
2018/07/20	0	0.00	2	37.45	37.00	-2	14,122	-0.01%
2018/07/19	3	38.50	0	0.00	38.40	3	14,329	0.02%
2018/07/18	0	0.00	1	39.10	39.05	-1	14,832	-0.01%
2018/07/17	5	37.95	11	38.64	38.75	-6	15,220	-0.04%
2018/07/13	5	36.95	5	36.65	36.70	0	15,513	0.00%
2018/07/09	0	0.00	1	36.50	36.95	-1	15,965	-0.01%
2018/07/05	1	36.60	0	0.00	36.05	1	16,341	0.01%
2018/07/04	0	0.00	2	36.85	37.10	-2	16,748	-0.01%
2018/07/03	1	35.95	0	0.00	35.75	1	17,135	0.01%
2018/06/28	2	36.28	0	0.00	36.15	2	18,103	0.01%
2018/06/27	1	36.60	0	0.00	37.10	1	18,199	0.01%
2018/06/25	5	36.41	5	36.69	36.50	0	18,113	0.00%
2018/06/22	0	0.00	1	37.60	37.60	-1	18,084	-0.01%
2018/06/21	5	39.15	2	38.98	38.80	3	18,300	0.02%
2018/06/20	0	0.00	5	38.70	38.60	-5	18,450	-0.03%
2018/06/19	1	40.85	158	39.86	39.75	-157	18,457	-0.85%	大賣/鉅額交易
2018/06/15	150	39.83	1	39.30	40.00	149	18,233	0.82%	大買/鉅額交易
2018/06/14	8	39.70	5	39.06	38.20	3	17,948	0.02%
2018/06/13	1	38.00	1	38.60	38.90	0	17,594	0.00%
2018/06/12	0	0.00	7	37.42	37.65	-7	17,398	-0.04%
2018/06/11	12	37.09	0	0.00	36.85	12	17,491	0.07%
2018/06/08	9	38.74	7	38.75	37.95	2	17,661	0.01%
2018/06/07	2	38.05	2	38.23	37.85	0	17,384	0.00%
2018/06/06	3	38.03	4	38.03	38.00	-1	17,431	-0.01%
2018/06/05	4	37.56	4	37.79	37.50	0	17,499	0.00%
2018/06/04	19	37.42	9	37.92	37.60	10	17,321	0.06%
2018/06/01	2	35.35	6	34.79	35.70	-4	16,652	-0.02%
2018/05/29	2	32.20	0	0.00	32.75	2	17,850	0.01%
2018/05/28	1	31.95	5	31.90	31.90	-4	18,877	-0.02%
2018/05/24	14	32.89	10	32.85	32.60	4	19,129	0.02%
2018/05/23	2	32.35	2	32.23	32.55	0	19,353	0.00%
2018/05/22	4	32.85	0	0.00	32.60	4	19,394	0.02%
2018/05/18	10	34.10	0	0.00	33.60	10	19,370	0.05%
2018/05/17	6	34.25	5	33.95	33.85	1	19,265	0.01%
2018/05/16	0	0.00	1	33.80	33.80	-1	19,165	-0.01%
2018/05/15	2	34.18	1	34.40	34.00	1	19,094	0.01%
2018/05/14	22	33.95	14	33.50	33.35	8	18,926	0.04%
2018/05/11	0	0.00	2	34.80	34.80	-2	18,371	-0.01%
2018/05/10	0	0.00	6	34.00	34.10	-6	18,209	-0.03%
2018/05/09	2	33.95	1	33.85	33.90	1	18,001	0.01%
2018/05/07	4	32.75	13	32.91	33.25	-9	17,972	-0.05%
2018/05/04	4	32.19	19	32.30	32.25	-15	17,775	-0.08%
2018/05/03	2	33.00	21	32.85	32.75	-19	17,692	-0.11%
2018/05/02	4	33.94	1	33.80	33.80	3	17,796	0.02%
2018/04/30	32	34.09	38	34.58	34.00	-6	17,715	-0.03%
2018/04/27	1	31.60	23.2	32.39	32.80	-22.2	17,368	-0.13%
2018/04/26	12	32.64	2	31.85	31.75	10	17,300	0.06%
2018/04/25	0	0.00	9	32.17	32.40	-9	17,058	-0.05%
2018/04/24	40	33.15	4	32.15	31.35	36	16,798	0.21%
2018/04/23	1	34.40	33	34.62	34.75	-32	16,371	-0.20%
2018/04/20	2	33.18	2	33.25	32.70	0	15,968	0.00%
2018/04/19	62	32.92	6	33.23	33.20	56	15,831	0.35%
2018/04/17	9	29.72	13	29.91	30.05	-4	15,607	-0.03%
2018/04/16	6	30.75	6	30.45	30.40	0	15,837	0.00%
2018/04/13	4	31.35	4	31.60	31.35	0	16,144	0.00%
2018/04/12	12	31.85	10	31.73	31.75	2	16,733	0.01%
2018/04/11	5	32.40	5	31.90	32.40	0	17,304	0.00%
2018/04/10	10	31.95	17	31.72	31.60	-7	17,095	-0.04%
2018/04/09	7	32.06	13	31.83	32.50	-6	16,695	-0.04%
2018/04/03	7	30.52	10	31.03	30.45	-3	16,402	-0.02%
2018/04/02	11	30.74	11.8	30.42	30.65	-0.8	16,248	0.00%
2018/03/31	37	29.96	12	30.23	29.70	25	15,958	0.16%
2018/03/30	1	29.55	0	0.00	29.00	1	15,797	0.01%
2018/03/27	5	27.65	0	0.00	28.30	5	15,603	0.03%
2018/03/26	11	27.30	12	27.31	26.80	-1	15,503	-0.01%
2018/03/23	0	0.00	15	28.10	28.25	-15	15,275	-0.10%
2018/03/22	0	0.00	1	28.95	29.05	-1	15,103	-0.01%
2018/03/21	5	28.72	4	29.00	28.50	1	14,990	0.01%
2018/03/20	6	28.60	6	28.80	28.60	0	14,864	0.00%
2018/03/19	2	28.40	0	0.00	28.50	2	14,709	0.01%
2018/03/15	0	0.00	6	29.60	29.40	-6	14,478	-0.04%
2018/03/14	6	29.54	9	29.33	29.75	-3	14,263	-0.02%
2018/03/12	5	28.05	7	28.10	28.80	-2	13,710	-0.01%
2018/03/09	6	27.64	8	27.65	27.50	-2	13,492	-0.01%
2018/03/08	30	28.37	15	28.37	28.60	15	13,144	0.11%
2018/03/07	10	28.43	17	28.39	27.95	-7	12,914	-0.05%
2018/03/06	13	28.79	14	28.83	28.80	-1	12,618	-0.01%
2018/03/05	8	30.14	19	30.29	29.40	-11	12,248	-0.09%
2018/03/02	1	28.00	6	28.53	28.80	-5	11,497	-0.04%
2018/03/01	12	27.50	7	26.34	27.70	5	10,438	0.05%
2018/02/26	0	0.00	1	25.50	25.35	-1	9,170	-0.01%
2018/02/23	17	25.55	6	25.45	25.00	11	8,916	0.12%
2018/02/21	2	24.25	5.2	23.87	24.50	-3.2	8,393	-0.04%
2018/02/07	0	0.00	15	22.06	22.00	-15	8,097	-0.19%
2018/02/06	6	21.21	1	22.05	21.30	5	8,053	0.06%
2018/02/05	0	0.00	6	22.40	23.05	-6	7,867	-0.08%
2018/02/01	1	23.90	11	24.03	23.75	-10	7,852	-0.13%
2018/01/31	16	24.21	1	24.40	24.40	15	7,812	0.19%
2018/01/29	0	0.00	1	24.10	24.35	-1	7,678	-0.01%
2018/01/26	6	24.23	6	24.20	24.20	0	7,752	0.00%
2018/01/25	5	24.56	1	25.15	24.60	4	8,332	0.05%
2018/01/22	1	23.65	0	0.00	23.55	1	7,906	0.01%
2018/01/19	0	0.00	3	24.25	24.35	-3	7,803	-0.04%
2018/01/17	4	24.08	2	24.28	24.00	2	7,678	0.03%
2018/01/16	10	24.80	2	24.95	24.75	8	7,543	0.11%
2018/01/15	2	24.50	0	0.00	24.90	2	7,515	0.03%
2018/01/11	0	0.00	1	25.25	25.20	-1	7,472	-0.01%
2018/01/10	1	25.50	15.7	25.26	25.30	-14.7	7,221	-0.20%
2018/01/09	2	25.18	10	25.25	24.80	-8	6,780	-0.12%
2018/01/08	773	24.66	1,887	24.39	24.85	-1,114	6,332	-17.59%	大買/大賣/鉅額交易
2018/01/05	1,114	23.59	2	23.00	23.50	1,112	5,586	19.91%	大買/鉅額交易
2018/01/04	0	0.00	0.4	21.50	21.50	-0.4	4,821	-0.01%
2018/01/03	10	21.80	6	21.88	21.90	4	4,714	0.08%
2018/01/02	6	22.19	0	0.00	22.00	6	4,589	0.13%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析