大成鋼 (2027)-元大-蘆洲中正券商分點個股進出

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－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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	4	37.14	37.25	-4	6,371	-0.06%
2024/04/26	4	36.60	10	36.70	36.65	-6	6,315	-0.09%
2024/04/25	1	36.75	0	0.00	36.65	1	6,293	0.02%
2024/04/24	14	37.22	5.1	37.25	37.10	8.9	6,260	0.14%
2024/04/23	3	37.67	12	37.70	37.80	-9	6,238	-0.14%
2024/04/22	5	38.05	2	37.73	37.60	3	6,242	0.05%
2024/04/19	17.1	37.79	4.6	37.66	37.70	12.5	6,156	0.20%
2024/04/18	69	37.89	42.4	38.23	37.80	26.6	5,910	0.45%
2024/04/17	16	37.00	53	37.10	36.95	-37	5,460	-0.68%
2024/04/16	7	36.71	69	36.87	36.70	-62	5,459	-1.14%
2024/04/15	6	37.08	8.4	36.98	36.70	-2.4	5,378	-0.05%
2024/04/12	6	36.47	0	0.00	36.50	6	5,281	0.11%
2024/04/11	7	36.76	2	36.60	36.65	5	5,268	0.09%
2024/04/10	52	37.05	1	37.15	37.00	51	5,292	0.96%
2024/04/09	5	37.24	13	37.28	37.50	-8	5,222	-0.15%
2024/04/08	1	36.60	1	36.60	36.60	0	5,021	0.00%
2024/04/03	9	36.23	6	36.39	36.10	3	5,001	0.06%
2024/04/02	32	36.16	5	36.24	36.10	27	4,885	0.55%
2024/04/01	21	36.45	5	36.60	36.40	16	4,908	0.33%
2024/03/29	4	36.46	100	36.85	36.50	-96	4,878	-1.97%
2024/03/28	3	37.00	106	37.15	37.10	-103	4,763	-2.16%	大賣/鉅額交易
2024/03/27	0	0.00	12	36.43	36.65	-12	4,780	-0.25%
2024/03/26	4	36.28	0	0.00	36.45	4	4,921	0.08%
2024/03/25	102	36.60	0	0.00	36.70	102	5,151	1.98%	大買/鉅額交易
2024/03/22	2.7	37.12	106	37.60	37.10	-103.3	5,369	-1.92%	大賣/鉅額交易
2024/03/21	0	0.00	10	37.03	37.15	-10	5,672	-0.18%
2024/03/20	13	36.72	18	36.49	36.40	-5	6,326	-0.08%
2024/03/19	1	36.40	3	36.55	36.30	-2	6,232	-0.03%
2024/03/15	5	35.96	0	0.00	36.30	5	6,167	0.08%
2024/03/14	1	36.35	4.8	36.34	36.30	-3.8	6,131	-0.06%
2024/03/13	4.5	35.56	0	0.00	35.70	4.5	6,124	0.07%
2024/03/12	4	35.96	2	36.00	36.20	2	6,083	0.03%
2024/03/11	1	35.50	0	0.00	35.60	1	6,087	0.02%
2024/03/08	84	35.40	0	0.00	35.45	84	6,111	1.38%
2024/03/07	0	0.00	5	35.69	35.85	-5	6,149	-0.08%
2024/03/06	1	36.00	0.2	36.30	36.05	0.8	6,233	0.01%
2024/03/05	1	35.90	6	35.98	36.00	-5	6,241	-0.08%
2024/03/04	5.1	35.96	0	0.00	35.85	5.1	6,250	0.08%
2024/03/01	2	36.00	5.2	36.00	36.05	-3.2	6,279	-0.05%
2024/02/29	1	35.80	5	35.90	35.90	-4	6,305	-0.06%
2024/02/27	2.1	36.03	0	0.00	35.80	2.1	6,304	0.03%
2024/02/26	2	36.20	1	36.20	36.15	1	6,298	0.02%
2024/02/23	4.1	36.40	0	0.00	36.20	4.1	6,355	0.06%
2024/02/22	2	36.33	0	0.00	36.45	2	6,445	0.03%
2024/02/21	9.1	36.39	0	0.00	36.30	9.1	6,463	0.14%
2024/02/20	0.1	36.60	2	36.50	36.40	-1.9	6,548	-0.03%
2024/02/19	1.1	36.55	1	36.36	36.75	0	6,756	0.00%
2024/02/16	63.2	36.25	0	0.00	36.30	63.2	6,801	0.93%
2024/02/15	1	35.90	0	0.00	36.20	1	6,797	0.01%
2024/02/05	2	36.35	0	0.00	36.35	2	6,770	0.03%
2024/02/02	1.1	36.80	0	0.00	36.80	1.1	6,742	0.02%
2024/01/29	0	0.00	45.4	37.35	37.40	-45.4	6,774	-0.67%
2024/01/25	0	0.00	1	37.20	37.20	-1	6,835	-0.01%
2024/01/24	0	0.00	8	37.43	37.25	-8	6,855	-0.12%
2024/01/23	1	37.05	0	0.00	37.00	1	6,875	0.01%
2024/01/22	2	36.73	0	0.00	36.70	2	6,892	0.03%
2024/01/19	32	36.64	37	36.50	36.60	-5	6,889	-0.07%
2024/01/18	0	0.00	62	36.42	36.60	-62	6,886	-0.90%
2024/01/17	5.3	36.80	1	36.60	36.50	4.3	6,886	0.06%
2024/01/16	1	37.20	0	0.00	37.05	1	6,790	0.01%
2024/01/15	1	37.45	0	0.00	37.40	1	6,745	0.01%
2024/01/12	1	37.45	0	0.00	37.50	1	6,772	0.01%
2024/01/11	2	37.48	0	0.00	37.40	2	6,788	0.03%
2024/01/10	14.9	37.67	1	37.70	37.50	13.9	6,933	0.20%
2024/01/09	0	0.00	1.4	38.36	38.30	-1.4	6,862	-0.02%
2024/01/05	8	38.94	0	0.00	39.00	8	6,857	0.12%
2024/01/04	4	39.01	1	38.95	39.10	3	6,870	0.04%
2024/01/03	4	39.31	1	39.35	39.25	3	6,890	0.04%
2024/01/02	5	39.57	2	39.55	39.65	3	6,866	0.04%
2023/12/29	1.8	39.34	12	39.33	39.60	-10.2	6,809	-0.15%
2023/12/28	1	39.20	0	0.00	39.50	1	6,803	0.01%
2023/12/27	5	39.27	0	0.00	39.35	5	6,814	0.07%
2023/12/26	6	39.46	0	0.00	39.50	6	6,754	0.09%
2023/12/25	40	39.58	7	40.13	39.45	33	6,760	0.49%
2023/12/22	3	39.27	1	39.20	39.20	2	6,693	0.03%
2023/12/21	0	0.00	3.4	39.59	39.35	-3.4	6,577	-0.05%
2023/12/20	8.1	39.75	6	40.13	39.70	2.1	6,433	0.03%
2023/12/19	14	39.53	3	39.75	39.70	11	6,198	0.18%
2023/12/18	28	39.90	13.1	40.05	39.75	14.9	5,956	0.25%
2023/12/15	25.2	40.00	70	39.66	39.55	-44.8	5,561	-0.81%
2023/12/14	0.1	38.40	0.1	38.20	38.20	0	4,839	0.00%
2023/12/13	2	38.18	2.2	38.05	38.00	-0.2	5,071	0.00%
2023/12/12	0	0.00	2	38.35	38.35	-2	5,345	-0.04%
2023/12/11	2	38.45	0	0.00	38.40	2	5,332	0.04%
2023/12/08	7	38.45	5	38.46	38.40	2	5,310	0.04%
2023/12/07	3	38.88	1.1	38.90	38.80	1.9	5,187	0.04%
2023/12/06	4	39.14	1	39.25	39.15	3	5,176	0.06%
2023/12/05	4	38.86	3.6	39.08	38.95	0.4	5,154	0.01%
2023/12/04	10	39.25	8	39.11	39.25	2	5,231	0.04%
2023/12/01	33.8	38.81	4	38.96	38.85	29.8	5,216	0.57%
2023/11/30	1.2	38.43	0	0.00	38.65	1.2	5,124	0.02%
2023/11/29	4	38.60	3	38.50	38.50	1	5,235	0.02%
2023/11/28	4.8	38.59	5	38.58	38.65	-0.2	5,256	0.00%
2023/11/24	3	38.40	3.2	38.42	38.35	-0.2	5,258	0.00%
2023/11/22	2	38.58	0	0.00	38.60	2	5,234	0.04%
2023/11/21	0	0.00	203	38.40	38.50	-203	5,185	-3.91%	大賣/鉅額交易
2023/11/20	57	38.05	0	0.00	38.05	57	5,091	1.12%
2023/11/17	48	38.30	1.2	38.18	38.10	46.8	5,070	0.92%
2023/11/16	0	0.00	12	38.04	38.15	-12	5,020	-0.24%
2023/11/14	0.3	36.40	0	0.00	36.50	0.3	4,922	0.01%
2023/11/10	5	37.05	100	37.30	37.00	-95	5,138	-1.85%
2023/11/09	1	37.40	0	0.00	37.30	1	5,274	0.02%
2023/11/07	8	37.30	1.1	37.11	37.30	6.9	5,589	0.12%
2023/11/06	0	0.00	1	37.35	37.15	-1	5,629	-0.02%
2023/11/03	0	0.00	2.4	37.21	37.30	-2.4	5,708	-0.04%
2023/11/02	0.1	36.90	0	0.00	36.95	0.1	5,721	0.00%
2023/11/01	0.3	36.95	1	36.70	36.65	-0.7	5,768	-0.01%
2023/10/31	1	37.30	0	0.00	37.05	1	5,851	0.02%
2023/10/25	2	36.73	0	0.00	36.90	2	7,181	0.03%
2023/10/23	0	0.00	0.6	36.17	36.40	-0.6	8,190	-0.01%
2023/10/20	3	36.28	0	0.00	36.15	3	8,419	0.04%
2023/10/19	0	0.00	0	36.75	36.80	0	8,595	0.00%
2023/10/18	1	36.95	0	0.00	36.65	1	8,901	0.01%
2023/10/17	0.1	37.25	0	0.00	37.20	0.1	9,190	0.00%
2023/10/16	0	0.00	1	37.40	37.35	-1	9,295	-0.01%
2023/10/13	0	0.00	2	37.45	37.50	-2	9,418	-0.02%
2023/10/11	0	0.00	104.2	36.96	37.35	-104.2	9,524	-1.09%	大賣/鉅額交易
2023/10/04	0	0.00	37	36.06	36.45	-37	9,591	-0.39%
2023/10/03	3.1	36.37	1	36.30	36.15	2.1	9,588	0.02%
2023/10/02	101	36.65	13	36.73	36.65	88	9,602	0.92%	大買/
2023/09/28	2	36.88	0	0.00	36.85	2	9,642	0.02%
2023/09/26	100.1	37.55	0	0.00	37.45	100.1	9,665	1.04%
2023/09/25	2	37.90	0	0.00	38.00	2	9,676	0.02%
2023/09/22	1	37.65	0	0.00	38.15	1	9,667	0.01%
2023/09/21	1.2	37.98	2	38.05	37.95	-0.8	9,652	-0.01%
2023/09/20	160	38.48	0	0.00	38.40	160	9,623	1.66%	大買/鉅額交易
2023/09/19	0	0.00	2	38.48	38.40	-2	9,625	-0.02%
2023/09/18	35	38.90	6.1	38.61	38.70	28.9	9,616	0.30%
2023/09/15	6	37.07	14	37.37	38.50	-8	9,394	-0.09%
2023/09/14	15	36.69	3	36.68	36.75	12	9,158	0.13%
2023/09/13	2.2	36.35	0.1	36.50	36.40	2.1	9,235	0.02%
2023/09/12	21.6	36.06	2.8	36.22	36.20	18.7	9,426	0.20%
2023/09/11	10.1	36.00	22	36.02	36.05	-11.9	9,635	-0.12%
2023/09/08	3.1	35.65	6	36.05	36.10	-2.9	9,678	-0.03%
2023/09/07	12.4	35.87	5	35.90	35.75	7.4	9,781	0.08%
2023/09/06	7	36.62	20	36.92	36.45	-13	9,722	-0.13%
2023/09/05	6.6	37.20	1	37.10	37.25	5.6	9,727	0.06%
2023/09/04	3	36.89	5	37.04	37.20	-2	9,828	-0.02%
2023/09/01	2	36.45	0	0.00	36.50	2	9,728	0.02%
2023/08/31	8	36.46	2	36.60	36.30	6	9,783	0.06%
2023/08/30	1	36.05	0	0.00	36.25	1	10,015	0.01%
2023/08/29	1.5	35.65	0	0.00	35.75	1.5	10,067	0.01%
2023/08/28	2	35.88	2	35.88	35.90	0	10,061	0.00%
2023/08/25	0	0.00	1	36.00	35.90	-1	10,129	-0.01%
2023/08/24	0.5	36.00	0	0.00	35.95	0.5	10,120	0.00%
2023/08/23	10	36.05	0	0.00	35.95	10	10,120	0.10%
2023/08/22	2	35.95	0	0.00	35.90	2	10,143	0.02%
2023/08/21	7.3	36.46	0	0.00	36.30	7.3	10,124	0.07%
2023/08/18	7	37.04	0	0.00	37.00	7	10,110	0.07%
2023/08/17	3	35.98	0	0.00	36.45	3	10,050	0.03%
2023/08/16	5.3	36.08	50.1	35.77	36.30	-44.8	10,040	-0.45%
2023/08/15	10	37.90	10	37.39	37.00	0	9,926	0.00%
2023/08/14	3.4	37.76	5	37.91	37.75	-1.6	9,799	-0.02%
2023/08/11	3.1	39.17	2	39.15	39.45	1.1	9,620	0.01%
2023/08/10	6.1	39.59	3	39.55	39.80	3.1	9,544	0.03%
2023/08/09	5.5	40.01	2	39.78	40.05	3.5	9,515	0.04%
2023/08/08	0	0.00	1	40.15	40.40	-1	9,482	-0.01%
2023/08/04	44	40.03	3.2	40.28	40.45	40.8	9,448	0.43%
2023/08/02	47	40.18	31	40.46	40.15	16	9,483	0.17%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	9.1	39.25	6	39.24	39.50	3.1	9,346	0.03%
2023/07/28	23.6	39.86	5	39.86	39.95	18.6	9,096	0.20%
2023/07/27	6.2	49.70	71.6	49.27	49.90	-65.5	8,302	-0.79%
2023/07/26	18	49.03	7	48.95	48.90	11	7,702	0.14%
2023/07/25	12	48.98	8	48.98	48.95	4	7,395	0.05%
2023/07/24	11.3	48.51	2.2	48.77	48.80	9	7,187	0.13%
2023/07/21	21	48.71	11.1	49.05	48.70	9.9	7,075	0.14%
2023/07/20	24	49.40	8	48.80	49.45	16	6,883	0.23%
2023/07/19	10	47.73	0	0.00	47.80	10	6,469	0.15%
2023/07/18	1	47.50	0.1	47.95	47.95	0.9	6,483	0.01%
2023/07/17	15	47.91	1	47.90	48.00	14	6,400	0.22%
2023/07/14	3	47.80	1.2	47.71	47.75	1.8	6,419	0.03%
2023/07/13	5.4	47.43	6.9	47.60	47.45	-1.5	6,444	-0.02%
2023/07/12	1	47.10	3	47.00	47.00	-2	6,470	-0.03%
2023/07/10	0	0.00	30	47.30	47.10	-30	6,561	-0.46%
2023/07/07	0.1	47.10	11	47.28	47.15	-10.9	6,701	-0.16%
2023/07/06	4	47.73	2	47.80	47.50	2	6,724	0.03%
2023/07/05	0.1	48.10	0	0.00	48.05	0.1	6,681	0.00%
2023/07/04	1.1	48.06	6	48.13	48.20	-4.9	6,685	-0.07%
2023/07/03	40.3	48.05	10	47.97	47.95	30.3	6,792	0.45%
2023/06/30	4	47.41	0	0.00	47.40	4	6,819	0.06%
2023/06/29	0	0.00	5.2	47.36	47.35	-5.2	6,857	-0.08%
2023/06/28	0.1	47.50	4	47.35	47.55	-3.9	6,852	-0.06%
2023/06/27	10	47.75	5.1	47.78	47.45	5	6,872	0.07%
2023/06/26	4	47.26	0.2	47.55	47.60	3.8	6,845	0.06%
2023/06/21	1.1	47.31	2	47.30	47.30	-0.9	6,845	-0.01%
2023/06/20	4	47.33	0	0.00	47.50	4	6,847	0.06%
2023/06/19	0.1	48.35	5	48.06	47.90	-5	6,836	-0.07%
2023/06/16	7.4	48.68	12	48.48	48.35	-4.6	6,840	-0.07%
2023/06/15	50	47.49	4	47.83	47.95	46	6,728	0.68%
2023/06/14	0	0.00	18	46.90	47.00	-18	6,682	-0.27%
2023/06/13	1.6	46.44	5	46.44	46.40	-3.5	6,970	-0.05%
2023/06/12	19.3	47.26	35.1	47.00	46.95	-15.8	7,263	-0.22%
2023/06/09	10.2	47.10	0	47.30	47.40	10.2	8,323	0.12%
2023/06/08	10.1	47.42	15	47.33	47.25	-4.9	8,588	-0.06%
2023/06/07	0.1	47.00	0	0.00	47.00	0.1	8,554	0.00%
2023/06/06	6.1	46.97	8	46.83	46.90	-1.9	8,634	-0.02%
2023/06/05	4	47.11	4	46.76	46.90	0	8,690	0.00%
2023/06/02	0	0.00	11	45.64	45.70	-11	8,633	-0.13%
2023/06/01	0	0.00	3	45.35	45.45	-3	8,797	-0.03%
2023/05/31	0	45.43	5	45.28	45.10	-5	8,817	-0.06%
2023/05/30	0	0.00	3	45.23	45.25	-3	8,776	-0.03%
2023/05/29	0.2	45.17	0	0.00	45.25	0.2	8,852	0.00%
2023/05/26	1	44.95	5	45.00	44.95	-4	8,870	-0.05%
2023/05/25	3.1	45.31	0.3	45.40	45.20	2.8	8,903	0.03%
2023/05/23	3	45.60	2	45.70	45.40	1	8,963	0.01%
2023/05/22	0	0.00	0.1	45.32	45.50	-0.1	8,960	0.00%
2023/05/19	0	0.00	0	45.00	45.10	0	9,005	0.00%
2023/05/18	0	0.00	5.3	44.90	44.85	-5.3	8,996	-0.06%
2023/05/17	2	44.55	1	44.60	44.70	1	9,283	0.01%
2023/05/16	2	44.20	0	0.00	44.70	2	9,368	0.02%
2023/05/12	1	44.00	4	44.13	43.90	-3	9,421	-0.03%
2023/05/11	1	44.00	4	44.13	44.35	-3	9,425	-0.03%
2023/05/10	0	0.00	1	44.50	44.60	-1	9,459	-0.01%
2023/05/09	0	0.00	25	44.80	44.45	-25	9,511	-0.26%
2023/05/08	27.1	45.44	0	0.00	45.45	27.1	9,438	0.29%
2023/05/04	0.1	44.70	0	0.00	44.70	0.1	9,540	0.00%
2023/05/02	0	0.00	4	44.65	44.85	-4	9,999	-0.04%
2023/04/27	0	0.00	2	43.75	43.85	-2	10,157	-0.02%
2023/04/26	2	43.20	57	43.01	43.25	-55	10,176	-0.54%
2023/04/25	3.9	43.65	0	0.00	43.40	3.9	10,141	0.04%
2023/04/24	1	44.05	5.1	44.15	44.05	-4.1	10,117	-0.04%
2023/04/21	7	44.36	1	44.80	44.20	6	10,201	0.06%
2023/04/20	1	44.85	0	0.00	44.85	1	10,184	0.01%
2023/04/19	2	45.03	1	45.00	45.05	1	10,215	0.01%
2023/04/18	5	45.31	4	45.28	45.35	1	10,145	0.01%
2023/04/17	6	45.68	1	45.60	45.70	5	10,104	0.05%
2023/04/14	2	45.33	0	0.00	45.35	2	10,046	0.02%
2023/04/13	1	45.55	2	45.65	45.45	-1	10,047	-0.01%
2023/04/12	6	45.10	2	45.25	45.30	4	10,044	0.04%
2023/04/10	0	0.00	1	45.15	44.90	-1	9,940	-0.01%
2023/04/06	6.1	44.93	6.1	45.13	44.85	0	10,057	0.00%
2023/03/31	3	45.68	0	0.00	45.50	3	10,114	0.03%
2023/03/30	0	0.00	3	45.52	45.60	-3	10,624	-0.03%
2023/03/29	3	45.37	1	45.40	45.40	2	11,252	0.02%
2023/03/28	3	45.40	1	45.35	45.35	2	11,750	0.02%
2023/03/27	1	45.45	7	45.45	45.50	-6	12,350	-0.05%
2023/03/24	5	45.21	1.1	45.30	45.15	3.9	12,834	0.03%
2023/03/23	7	45.36	0	0.00	45.25	7	13,167	0.05%
2023/03/22	1	45.50	0	0.00	45.50	1	13,439	0.01%
2023/03/21	0	0.00	12	45.56	45.30	-12	13,955	-0.09%
2023/03/20	1	45.30	1	45.10	45.20	0	14,144	0.00%
2023/03/17	21.2	45.00	1	45.40	45.45	20.1	14,211	0.14%
2023/03/16	19.3	44.91	36	44.61	44.50	-16.7	14,219	-0.12%
2023/03/15	16.9	46.52	13	46.86	45.80	3.9	14,140	0.03%
2023/03/14	54	47.11	57.1	46.78	46.55	-3.1	14,124	-0.02%
2023/03/13	18	45.05	7	44.45	45.35	11	13,791	0.08%
2023/03/10	0	0.00	4	44.30	44.40	-4	13,477	-0.03%
2023/03/09	3	44.78	3	44.70	44.70	0	13,485	0.00%
2023/03/07	4	44.94	29.1	44.81	45.00	-25.1	13,319	-0.19%
2023/03/06	3	44.65	15	44.50	44.50	-12	13,125	-0.09%
2023/03/03	2	43.55	2	43.55	43.60	0	12,992	0.00%
2023/03/02	2	43.23	3	43.10	43.40	-1	13,007	-0.01%
2023/03/01	1	43.10	5	43.10	43.10	-4	13,041	-0.03%
2023/02/24	2	43.50	3	43.40	43.50	-1	13,046	-0.01%
2023/02/23	16	43.64	1	43.55	43.60	15	13,118	0.11%
2023/02/21	2	43.43	0	0.00	43.45	2	13,412	0.01%
2023/02/20	22	43.27	2	43.35	43.50	20	13,750	0.15%
2023/02/17	13	42.69	1	42.75	42.80	12	14,206	0.08%
2023/02/16	21	43.05	0	0.00	43.10	21	14,818	0.14%
2023/02/15	13	43.28	2	43.38	42.90	11	14,935	0.07%
2023/02/14	18	44.03	0	0.00	43.95	18	14,645	0.12%
2023/02/13	1	44.00	1	44.00	44.15	0	14,664	0.00%
2023/02/10	2	43.88	5	44.25	43.80	-3	14,750	-0.02%
2023/02/09	2	44.35	4	44.30	44.40	-2	14,925	-0.01%
2023/02/07	1.1	44.27	1	44.05	44.35	0.1	14,906	0.00%
2023/02/06	5	43.90	8	44.25	43.95	-3	14,902	-0.02%
2023/02/03	9	44.28	10	44.61	44.20	-1	14,902	-0.01%
2023/02/02	14	44.84	2	44.90	44.95	12	14,847	0.08%
2023/02/01	30	44.80	14	45.39	44.90	16	14,751	0.11%
2023/01/31	3	44.58	1	44.50	44.80	2	14,533	0.01%
2023/01/30	22	43.93	10	43.95	44.30	12	14,397	0.08%
2023/01/16	1	43.35	2	43.15	43.00	-1	14,298	-0.01%
2023/01/13	2	43.40	31	43.27	43.00	-29	14,313	-0.20%
2023/01/12	0	0.00	10	43.49	43.40	-10	14,410	-0.07%
2023/01/11	0	0.00	111	43.24	43.20	-111	14,393	-0.77%	大賣/鉅額交易
2023/01/10	0	0.00	4	42.93	42.90	-4	14,346	-0.03%
2023/01/09	0	0.00	6	42.75	42.75	-6	14,339	-0.04%
2023/01/06	2	42.15	1	42.25	42.30	1	14,457	0.01%
2023/01/05	4.2	42.71	4	42.50	42.25	0.2	14,714	0.00%
2023/01/04	0	0.00	2	42.58	42.70	-2	14,726	-0.01%
2022/12/30	6	42.27	13	42.37	42.40	-7	14,786	-0.05%
2022/12/29	4.3	41.20	3	41.52	41.35	1.3	14,795	0.01%
2022/12/26	19	42.40	5	42.42	42.10	14	15,103	0.09%
2022/12/23	21	43.02	20	43.09	43.15	1	15,177	0.01%
2022/12/22	112.2	43.08	7	43.08	44.00	105.2	15,033	0.70%	大買/鉅額交易
2022/12/21	14	42.76	12	42.90	43.00	2	14,606	0.01%
2022/12/20	43	41.65	9	41.56	41.50	34	14,020	0.24%
2022/12/19	22	42.32	4	42.24	42.00	18	13,648	0.13%
2022/12/16	7.1	44.32	16	44.15	43.55	-8.9	13,086	-0.07%
2022/12/15	19	44.98	20	45.00	44.75	-1	12,606	-0.01%
2022/12/14	5	43.51	11	44.05	44.20	-6	12,315	-0.05%
2022/12/13	20	44.07	15.1	43.80	43.60	5	12,024	0.04%
2022/12/12	2	42.18	9	42.46	42.45	-7	11,484	-0.06%
2022/12/09	1	43.20	5	43.07	43.15	-4	11,255	-0.04%
2022/12/08	2	42.78	2	43.15	43.20	0	11,166	0.00%
2022/12/07	11	42.90	3.3	43.07	43.10	7.7	11,063	0.07%
2022/12/06	9	43.31	15.6	43.39	42.80	-6.6	10,897	-0.06%
2022/12/05	4	43.01	55.5	42.60	43.30	-51.5	10,634	-0.48%
2022/12/02	2	40.65	0	0.00	40.50	2	9,993	0.02%
2022/12/01	10	40.80	14.6	40.70	40.50	-4.6	10,017	-0.05%
2022/11/30	6	40.46	1	40.50	40.25	5	9,943	0.05%
2022/11/29	1	39.50	4	39.65	40.15	-3	9,927	-0.03%
2022/11/28	4.1	39.64	0	0.00	39.55	4.1	9,958	0.04%
2022/11/25	4	40.41	5	40.26	40.00	-1	10,050	-0.01%
2022/11/24	1	39.75	0.1	40.05	40.05	0.9	10,023	0.01%
2022/11/23	6	39.84	2	40.10	39.85	4	10,015	0.04%
2022/11/22	2	39.63	1	39.90	39.80	1	10,063	0.01%
2022/11/21	1	39.75	1	40.05	40.15	0	10,088	0.00%
2022/11/18	12.4	40.38	0	0.00	39.90	12.4	10,079	0.12%
2022/11/17	13	40.75	14	41.07	41.10	-1	9,984	-0.01%
2022/11/16	31	41.43	8	40.96	40.85	23	9,873	0.23%
2022/11/15	18.2	41.61	28	41.58	41.30	-9.8	9,570	-0.10%
2022/11/14	20	40.40	26.2	40.31	40.80	-6.2	9,242	-0.07%
2022/11/11	0	0.00	1	39.90	39.25	-1	9,020	-0.01%
2022/11/10	0	0.00	1	39.35	39.35	-1	9,116	-0.01%
2022/11/09	5	39.60	4	39.91	39.60	1	9,324	0.01%
2022/11/08	1	39.50	2	39.43	39.45	-1	9,820	-0.01%
2022/11/07	0	0.00	6	39.07	39.40	-6	10,501	-0.06%
2022/11/04	1	37.30	0	0.00	37.45	1	10,317	0.01%
2022/11/02	0	0.00	1	38.15	38.05	-1	10,278	-0.01%
2022/11/01	1.1	37.52	1.1	37.80	37.60	0	10,259	0.00%
2022/10/31	1.1	37.47	1	37.60	37.75	0.1	10,240	0.00%
2022/10/28	6	38.00	0	0.00	37.80	6	10,252	0.06%
2022/10/27	0	0.00	1	38.50	38.85	-1	10,283	-0.01%
2022/10/26	0	0.00	1	38.40	38.15	-1	10,434	-0.01%
2022/10/25	1	38.50	0	0.00	38.75	1	10,655	0.01%
2022/10/24	0	0.00	34	39.11	38.70	-34	10,661	-0.32%
2022/10/20	0	0.00	8	37.72	38.65	-8	10,581	-0.08%
2022/10/19	6	38.40	4	38.71	38.15	2	10,544	0.02%
2022/10/18	7.9	38.89	1	38.90	38.90	6.9	10,689	0.06%
2022/10/17	1	38.70	0	0.00	39.10	1	10,730	0.01%
2022/10/14	5	39.35	13	38.90	39.10	-8	10,733	-0.07%
2022/10/13	20	39.28	11	38.00	37.20	9	10,777	0.08%
2022/10/12	1	38.70	1	38.65	39.00	0	10,866	0.00%
2022/10/11	4	38.53	11	38.77	38.45	-7	10,944	-0.06%
2022/10/07	22	39.23	7	39.21	39.20	15	10,890	0.14%
2022/10/06	6.1	38.57	1	38.85	39.20	5.1	10,921	0.05%
2022/10/05	12	39.43	36	39.58	39.20	-24	10,898	-0.22%
2022/10/04	21	39.02	5	38.93	39.30	16	10,783	0.15%
2022/10/03	1	36.95	1	38.05	38.10	0	10,661	0.00%
2022/09/30	13	37.41	1	35.60	37.80	12	10,679	0.11%
2022/09/29	0.3	35.95	12	35.91	35.90	-11.7	10,539	-0.11%
2022/09/28	0.7	35.25	32.1	36.54	35.25	-31.4	10,558	-0.30%
2022/09/27	10	36.90	6	36.58	37.10	4	10,453	0.04%
2022/09/26	3	37.67	11	37.18	37.20	-8	10,454	-0.08%
2022/09/23	5	39.50	17	39.38	39.00	-12	10,523	-0.11%
2022/09/22	2	38.95	7	38.89	39.00	-5	10,588	-0.05%
2022/09/21	2	38.98	2	39.60	38.85	0	10,574	0.00%
2022/09/20	10	39.15	3	39.18	39.35	7	10,530	0.07%
2022/09/19	0	0.00	3.1	39.15	39.00	-3.1	10,591	-0.03%
2022/09/16	2	39.20	76	39.11	39.00	-74	10,671	-0.69%
2022/09/15	12	39.79	13	39.62	39.60	-1	10,794	-0.01%
2022/09/14	5	39.00	50	39.41	39.55	-45	10,933	-0.41%
2022/09/13	35	39.91	20	39.72	40.00	15	11,066	0.14%
2022/09/12	2	39.90	1	39.85	39.85	1	11,356	0.01%
2022/09/08	20	38.68	2.1	38.67	39.10	17.9	11,407	0.16%
2022/09/07	2	37.85	1	37.70	37.50	1	11,508	0.01%
2022/09/06	11	37.83	85	37.70	37.80	-74	11,585	-0.64%
2022/09/05	0	0.00	11	37.63	37.85	-11	11,855	-0.09%
2022/09/02	108	38.31	0	38.30	38.05	108	12,013	0.90%	大買/鉅額交易
2022/09/01	5.1	38.79	2	38.90	38.65	3.1	11,982	0.03%
2022/08/31	2.5	39.37	91	39.35	39.55	-88.5	11,877	-0.75%
2022/08/30	1	39.70	0	0.00	39.70	1	11,907	0.01%
2022/08/29	2	39.30	0	0.00	39.40	2	11,903	0.02%
2022/08/26	8	40.63	7	40.42	40.45	1	11,929	0.01%
2022/08/25	13.3	40.15	3.2	40.25	40.35	10.1	11,897	0.08%
2022/08/24	90	40.63	92.2	40.22	40.15	-2.2	11,867	-0.02%
2022/08/23	9	39.77	2	39.85	39.85	7	11,826	0.06%
2022/08/22	5	40.06	25	40.16	40.15	-20	11,853	-0.17%
2022/08/19	7.2	40.54	9	40.62	40.65	-1.8	11,942	-0.02%
2022/08/18	45	40.46	27	40.73	40.65	18	11,930	0.15%
2022/08/17	5	39.95	1	39.65	39.55	4	11,527	0.03%
2022/08/16	23	39.28	51.3	39.47	39.20	-28.3	11,415	-0.25%
2022/08/15	81.3	39.54	21	39.83	39.90	60.3	11,331	0.53%
2022/08/12	84.2	38.03	53	38.42	39.15	31.2	10,931	0.29%
2022/08/11	11	35.68	4	35.61	35.70	7	10,485	0.07%
2022/08/10	3	35.25	0	0.00	35.20	3	10,598	0.03%
2022/08/08	6	34.59	3	34.90	35.40	3	10,751	0.03%
2022/08/05	0	0.00	3	34.90	34.90	-3	10,838	-0.03%
2022/08/04	2	34.05	0	0.00	34.35	2	11,011	0.02%
2022/08/03	8	34.81	21	34.46	34.50	-13	11,353	-0.11%
2022/08/02	24	35.17	5	35.11	35.10	19	11,533	0.16%
2022/08/01	9	36.24	10	36.20	36.20	-1	11,541	-0.01%
2022/07/29	6	34.83	0	0.00	34.90	6	11,473	0.05%
2022/07/28	5	35.04	0	0.00	34.90	5	11,664	0.04%
2022/07/26	7	35.40	3	35.15	35.10	4	12,006	0.03%
2022/07/25	17	35.94	20	35.88	36.00	-3	12,154	-0.02%
2022/07/22	5	35.09	6	35.10	34.90	-1	12,173	-0.01%
2022/07/21	95	34.80	0	0.00	35.05	95	12,496	0.76%
2022/07/20	16	34.82	5	34.67	34.85	11	13,085	0.08%
2022/07/19	15	35.85	6	36.23	36.05	9	13,222	0.07%
2022/07/18	0	0.00	7	34.89	35.10	-7	13,270	-0.05%
2022/07/15	0.3	34.05	0	0.00	33.95	0.3	13,581	0.00%
2022/07/14	2	33.75	0	0.00	34.35	2	14,020	0.01%
2022/07/13	3	33.95	0	0.00	33.80	3	14,450	0.02%
2022/07/12	0	0.00	5	33.80	33.80	-5	15,070	-0.03%
2022/07/08	8	34.86	3	35.17	35.20	5	17,518	0.03%
2022/07/07	0	0.00	8	33.97	34.15	-8	17,960	-0.04%
2022/07/06	2.1	33.21	0	0.00	33.20	2.1	18,262	0.01%
2022/07/05	0	0.00	5	34.30	34.30	-5	18,742	-0.03%
2022/07/04	0	0.00	5	33.21	33.40	-5	19,064	-0.03%
2022/07/01	24.1	33.58	5	34.20	33.10	19.1	19,182	0.10%
2022/06/30	3.1	33.91	0	0.00	33.85	3.1	19,088	0.02%
2022/06/27	0	0.00	2	35.95	36.25	-2	19,247	-0.01%
2022/06/24	1.1	34.71	1	34.85	35.00	0.1	19,434	0.00%
2022/06/23	13.2	35.13	4	35.05	34.90	9.2	19,826	0.05%
2022/06/22	6.3	36.10	16	35.80	35.30	-9.7	19,939	-0.05%
2022/06/21	1	36.45	18	36.64	37.10	-17	20,052	-0.08%
2022/06/20	25.4	36.09	8	36.63	35.40	17.4	20,063	0.09%
2022/06/17	9.1	38.00	11	38.06	38.05	-1.9	20,080	-0.01%
2022/06/16	21	39.17	13	39.64	38.55	8	20,302	0.04%
2022/06/15	6	40.40	3	40.53	40.05	3	20,177	0.01%
2022/06/14	26	40.09	10	39.85	40.10	16	20,186	0.08%
2022/06/13	24.2	41.71	0	0.00	41.55	24.2	20,189	0.12%
2022/06/09	3	43.53	11	43.55	43.50	-8	20,501	-0.04%
2022/06/08	10	44.05	2	43.65	43.65	8	20,746	0.04%
2022/06/07	0	0.00	2	43.55	43.60	-2	21,127	-0.01%
2022/06/06	1	43.20	2	43.58	43.50	-1	21,937	0.00%
2022/06/02	2.1	43.05	0	0.00	43.05	2.1	23,276	0.01%
2022/06/01	1	43.55	0	0.00	43.50	1	24,187	0.00%
2022/05/31	2	43.48	13	43.45	43.40	-11	24,685	-0.04%
2022/05/30	0.3	44.00	2	43.70	43.95	-1.7	25,052	-0.01%
2022/05/26	1	43.15	16	43.31	43.10	-15	27,434	-0.05%
2022/05/25	2	43.95	10.1	43.85	44.00	-8.1	28,106	-0.03%
2022/05/24	13	44.30	7	44.29	44.10	6	28,713	0.02%
2022/05/23	24	44.62	2	44.48	44.75	22	29,280	0.08%
2022/05/20	3	43.82	11	43.95	44.00	-8	30,567	-0.03%
2022/05/19	12	42.68	10	42.40	42.80	2	32,307	0.01%
2022/05/18	14	44.33	9	44.38	44.35	5	32,193	0.02%
2022/05/17	0	0.00	4	43.93	43.40	-4	32,340	-0.01%
2022/05/16	5.1	43.57	1	44.40	43.40	4.1	32,550	0.01%
2022/05/13	11	43.87	5	44.00	44.05	6	32,778	0.02%
2022/05/12	2.3	43.37	4	43.30	43.20	-1.7	32,971	-0.01%
2022/05/11	28	44.24	5	44.53	44.20	23	33,247	0.07%
2022/05/10	5	42.64	4	42.61	43.25	1	33,356	0.00%
2022/05/09	4	43.86	0	0.00	43.70	4	33,675	0.01%
2022/05/06	3	44.67	10	44.70	45.00	-7	33,997	-0.02%
2022/05/05	13	45.69	3.1	45.38	45.90	9.9	34,340	0.03%
2022/05/04	10	44.64	11	44.42	44.25	-1	34,184	0.00%
2022/05/03	6	44.40	3	43.82	44.80	3	34,135	0.01%
2022/04/29	7	44.50	7	44.46	44.40	0	34,173	0.00%
2022/04/28	19.1	44.64	4	44.40	44.40	15.1	34,662	0.04%
2022/04/27	19.1	44.69	17	44.58	44.40	2.1	34,657	0.01%
2022/04/26	20.1	46.56	28.1	46.71	46.20	-8	34,331	-0.02%
2022/04/25	25	48.83	30	48.88	48.50	-5	33,674	-0.01%
2022/04/22	14	50.59	34	50.26	50.20	-20	33,346	-0.06%
2022/04/21	14	51.02	12	51.66	50.60	2	33,109	0.01%
2022/04/20	43.2	53.02	5	52.18	52.20	38.2	32,891	0.12%
2022/04/19	10	53.53	53	53.54	53.90	-43	32,581	-0.13%
2022/04/18	39	53.51	46.4	53.78	53.00	-7.4	32,184	-0.02%
2022/04/15	44	55.47	110	55.56	55.00	-66	31,634	-0.21%	大賣/
2022/04/14	49	54.14	95.9	54.15	54.00	-46.9	30,359	-0.15%
2022/04/13	16	52.49	28.8	52.50	53.00	-12.8	29,278	-0.04%
2022/04/12	9	51.76	3	51.83	51.70	6	28,859	0.02%
2022/04/11	15	51.68	18.1	51.57	51.70	-3	28,640	-0.01%
2022/04/08	6	50.47	42.1	50.28	51.00	-36.1	28,184	-0.13%
2022/04/07	12	49.54	4	49.28	48.75	8	27,881	0.03%
2022/04/01	1	49.50	3	49.35	49.50	-2	27,704	-0.01%
2022/03/31	8	49.11	2	49.00	49.00	6	27,783	0.02%
2022/03/30	2	48.68	16	49.15	49.35	-14	27,849	-0.05%
2022/03/29	11.2	49.18	11	49.53	49.00	0.2	27,771	0.00%
2022/03/28	25	49.79	4	49.96	49.95	21	27,694	0.08%
2022/03/25	13.2	51.77	14.1	51.89	52.20	-0.9	27,615	0.00%
2022/03/24	3.1	51.83	8	51.71	51.70	-5	27,879	-0.02%
2022/03/23	2	50.90	11	50.83	51.20	-9	28,176	-0.03%
2022/03/22	32	51.14	23.3	51.07	50.90	8.7	28,074	0.03%
2022/03/21	23	50.86	5.1	50.68	50.20	17.9	27,802	0.06%
2022/03/18	0	0.00	2.2	49.54	49.40	-2.2	27,719	-0.01%
2022/03/17	12	48.98	0	0.00	49.05	12	28,002	0.04%
2022/03/16	1.1	49.01	0	0.00	48.65	1.1	28,087	0.00%
2022/03/15	7.1	48.72	8	49.21	48.40	-1	27,987	0.00%
2022/03/14	5.1	49.94	1	50.30	50.30	4.1	28,451	0.01%
2022/03/11	8.2	50.20	15	50.75	49.90	-6.8	28,866	-0.02%
2022/03/10	12.1	49.49	4	49.64	49.75	8.1	28,819	0.03%
2022/03/09	114	50.20	100	49.27	49.45	14	28,546	0.05%	大買/
2022/03/08	106	52.59	61	51.23	50.10	45	27,909	0.16%	大買/
2022/03/07	44	53.30	46.2	53.01	52.70	-2.2	26,610	-0.01%
2022/03/04	18	53.81	8	53.44	53.30	10	25,975	0.04%
2022/03/03	11.2	53.35	6	53.60	53.70	5.2	25,921	0.02%
2022/03/02	50	53.78	60.3	53.93	53.30	-10.3	26,163	-0.04%
2022/03/01	87.2	54.50	56	53.87	53.10	31.2	25,806	0.12%
2022/02/25	45	51.46	36	52.02	52.40	9	25,171	0.04%
2022/02/24	24.5	50.44	33	50.32	50.00	-8.5	24,996	-0.03%
2022/02/23	7.8	52.25	40	52.18	52.20	-32.2	24,477	-0.13%
2022/02/22	45.3	52.50	30	53.04	51.50	15.3	24,043	0.06%
2022/02/21	176	52.87	184.3	52.83	53.00	-8.3	22,923	-0.04%	大買/大賣/
2022/02/18	1	49.15	23	48.91	49.35	-22	21,290	-0.10%
2022/02/17	1	48.50	14	48.69	48.70	-13	21,620	-0.06%
2022/02/16	18	48.92	20.5	49.21	48.60	-2.5	21,735	-0.01%
2022/02/15	19	49.31	12	49.02	48.85	7	22,306	0.03%
2022/02/14	12	48.65	29	48.88	49.00	-17	23,658	-0.07%
2022/02/11	40	48.99	15	49.21	49.00	25	23,657	0.11%
2022/02/10	22	49.60	15.3	49.12	49.05	6.7	24,768	0.03%
2022/02/09	24	49.01	35.1	48.68	48.50	-11.1	26,164	-0.04%
2022/02/08	24	47.88	24	47.83	48.05	0	25,747	0.00%
2022/02/07	12	46.40	52.1	46.81	47.50	-40.1	25,531	-0.16%
2022/01/26	6	44.15	9	44.10	44.10	-3	25,252	-0.01%
2022/01/25	0.1	44.45	2	44.25	44.20	-1.9	25,659	-0.01%
2022/01/24	21	44.71	25	44.68	44.70	-4	26,549	-0.02%
2022/01/21	125	45.99	96	45.85	45.55	29	26,751	0.11%	大買/
2022/01/20	12	44.54	20.2	45.13	45.45	-8.2	26,341	-0.03%
2022/01/19	9.1	43.94	2	43.88	43.70	7.1	26,647	0.03%
2022/01/18	0.5	44.60	0	44.60	44.35	0.5	26,715	0.00%
2022/01/17	7	44.10	3	44.05	44.20	4	26,777	0.01%
2022/01/14	0	0.00	5.1	44.44	44.25	-5.1	27,100	-0.02%
2022/01/13	14	45.25	25	45.07	45.15	-11	27,489	-0.04%
2022/01/12	7.1	44.65	5	44.49	44.55	2.1	27,455	0.01%
2022/01/11	7	43.95	1	44.20	44.10	6	27,513	0.02%
2022/01/10	4	44.00	18	44.06	44.05	-14	27,959	-0.05%
2022/01/07	8.5	44.65	10	44.89	44.60	-1.5	28,085	-0.01%
2022/01/06	1	45.20	1	45.25	45.20	0	28,276	0.00%
2022/01/05	15	45.24	0	0.00	45.05	15	28,627	0.05%
2022/01/04	8	45.38	3.2	45.35	45.30	4.8	28,811	0.02%
2022/01/03	2	45.85	3	45.95	45.80	-1	28,948	0.00%
2021/12/30	3	46.30	1	46.30	46.25	2	29,092	0.01%
2021/12/29	0	0.00	6	46.43	46.35	-6	29,190	-0.02%
2021/12/28	4	46.26	7	46.33	46.35	-3	29,352	-0.01%
2021/12/27	12	46.16	1.1	46.21	46.15	10.9	29,712	0.04%
2021/12/24	5	47.08	0	46.90	46.80	5	29,868	0.02%
2021/12/23	0.1	47.40	1	47.35	47.35	-0.9	29,994	0.00%
2021/12/22	6	47.69	11	47.66	47.45	-5	30,262	-0.02%
2021/12/21	33.1	47.76	9	47.96	47.90	24.1	30,252	0.08%
2021/12/20	19	48.66	30	48.56	48.75	-11	30,013	-0.04%
2021/12/17	8.1	48.25	63.3	48.06	47.65	-55.2	29,641	-0.19%
2021/12/16	3.1	46.97	31	46.86	47.10	-27.9	29,247	-0.10%
2021/12/15	14	46.98	2	47.03	47.00	12	29,461	0.04%
2021/12/14	23.2	46.95	83.3	47.10	46.70	-60.1	29,633	-0.20%
2021/12/13	13	48.03	9	48.09	47.90	4	29,623	0.01%
2021/12/10	12	47.15	0	0.00	47.00	12	29,509	0.04%
2021/12/09	8	47.64	4	47.74	47.30	4	29,827	0.01%
2021/12/08	60	48.74	54	48.11	47.60	6	30,311	0.02%
2021/12/07	21	47.38	139	47.36	47.95	-118	29,991	-0.39%	大賣/鉅額交易
2021/12/06	1	46.40	2	46.45	46.20	-1	29,525	0.00%
2021/12/03	3	46.50	7	46.49	46.20	-4	29,605	-0.01%
2021/12/02	111	46.10	20	46.15	46.30	91	29,860	0.30%	大買/
2021/12/01	0	0.00	20	46.15	46.20	-20	29,959	-0.07%
2021/11/30	20	46.34	14	46.20	46.05	6	30,063	0.02%
2021/11/29	31	46.76	3	45.83	46.20	28	30,010	0.09%
2021/11/26	95	47.74	182.1	47.67	47.75	-87.1	30,027	-0.29%	大賣/
2021/11/25	22.1	48.00	142	47.62	47.65	-120	29,704	-0.40%	大賣/鉅額交易
2021/11/24	193	46.86	191.1	47.22	47.05	1.9	29,565	0.01%	大買/大賣/
2021/11/23	54	45.53	40.4	45.88	45.65	13.6	29,073	0.05%
2021/11/22	2	44.13	1	43.80	44.65	1	29,884	0.00%
2021/11/19	61.2	44.25	64	43.81	43.70	-2.8	30,030	-0.01%
2021/11/18	47	44.55	44	44.82	44.55	3	30,294	0.01%
2021/11/17	27	45.33	2.1	45.41	45.05	24.9	30,370	0.08%
2021/11/16	135.1	46.82	92.1	45.59	45.45	43	30,546	0.14%	大買/
2021/11/15	68.1	47.10	65	46.83	46.75	3.1	30,484	0.01%
2021/11/12	111	49.64	25	48.61	48.30	86	31,117	0.28%	大買/
2021/11/11	173	48.90	150.3	48.77	49.40	22.8	31,100	0.07%	大買/大賣/
2021/11/10	19	46.63	28	46.92	46.75	-9	30,032	-0.03%
2021/11/09	142	46.99	143.1	47.11	46.90	-1.1	30,377	0.00%	大買/大賣/
2021/11/08	18	45.43	54.8	46.07	46.35	-36.8	29,604	-0.12%
2021/11/05	3	42.02	0	0.00	42.15	3	28,942	0.01%
2021/11/04	2.8	42.41	36	42.10	42.55	-33.2	29,010	-0.11%
2021/11/03	14	41.28	21	41.40	41.75	-7	29,328	-0.02%
2021/11/02	61	40.85	54	40.64	40.30	7	29,348	0.02%
2021/11/01	223.4	42.11	27	41.25	41.10	196.4	29,188	0.67%	大買/鉅額交易
2021/10/29	7	44.03	6.2	44.10	44.15	0.8	28,525	0.00%
2021/10/28	49	45.02	6.4	44.94	44.95	42.6	28,490	0.15%
2021/10/27	3	45.02	8.4	45.05	45.10	-5.4	28,676	-0.02%
2021/10/26	14	45.57	5	45.35	45.15	9	28,861	0.03%
2021/10/25	2	45.20	35	45.26	45.15	-33	29,402	-0.11%
2021/10/22	14.3	45.55	7	45.66	45.05	7.3	30,261	0.02%
2021/10/21	27.1	46.12	14	46.15	46.30	13.1	30,821	0.04%
2021/10/20	13	44.62	14	44.62	44.55	-1	31,203	0.00%
2021/10/19	16	44.96	4	44.91	44.50	12	31,961	0.04%
2021/10/18	24	46.09	8	45.19	45.00	16	33,279	0.05%
2021/10/15	3.1	44.98	6	44.91	44.90	-2.9	34,479	-0.01%
2021/10/14	6	44.60	23	44.70	44.75	-17	35,965	-0.05%
2021/10/13	4	44.62	9	44.66	44.60	-5	38,464	-0.01%
2021/10/12	0	44.55	5	44.62	44.60	-5	39,356	-0.01%
2021/10/08	7	44.65	8	44.52	44.55	-1	40,508	0.00%
2021/10/07	4	44.34	5	44.50	44.65	-1	41,538	0.00%
2021/10/06	5	44.65	11	44.29	44.45	-6	43,305	-0.01%
2021/10/05	1	44.20	6	44.18	44.90	-5	45,729	-0.01%
2021/10/04	30	44.51	30	44.78	44.20	0	46,599	0.00%
2021/10/01	5	45.06	6	45.00	45.10	-1	47,959	0.00%
2021/09/30	7	45.71	17.1	46.02	45.85	-10.1	49,915	-0.02%
2021/09/29	6	45.12	7	45.15	45.00	-1	51,403	0.00%
2021/09/28	2	45.00	3	45.02	45.00	-1	53,570	0.00%
2021/09/27	16	45.25	0	46.05	45.30	16	57,480	0.03%
2021/09/24	21	45.84	4	45.75	45.70	17	62,167	0.03%
2021/09/23	14	45.93	7	45.63	45.80	7	69,601	0.01%
2021/09/22	22	45.48	25	45.57	45.75	-3	76,836	0.00%
2021/09/17	4	48.03	3	48.18	47.75	1	80,788	0.00%
2021/09/16	6	48.92	24	48.86	48.40	-18	82,968	-0.02%
2021/09/15	5	48.59	2	48.40	48.75	3	83,489	0.00%
2021/09/14	31	49.31	21.1	49.32	49.30	9.9	84,968	0.01%
2021/09/13	26	50.03	28.2	50.11	50.50	-2.2	86,300	0.00%
2021/09/10	37	49.02	29	49.11	48.75	8	86,105	0.01%
2021/09/09	17	47.67	45	47.94	47.90	-28	86,148	-0.03%
2021/09/08	12.1	48.15	8	48.09	47.05	4.1	86,592	0.00%
2021/09/07	34	49.31	14	48.80	48.35	20	86,871	0.02%
2021/09/06	11.1	49.19	8	49.66	49.20	3.1	86,924	0.00%
2021/09/03	16	49.75	19	49.40	48.85	-3	87,286	0.00%
2021/09/02	9.1	48.96	3	49.35	48.60	6.1	87,905	0.01%
2021/09/01	14	50.72	25	50.60	50.20	-11	88,583	-0.01%
2021/08/31	15	50.25	7.1	50.60	50.60	7.9	88,670	0.01%
2021/08/30	33	50.02	17	50.01	49.95	16	89,428	0.02%
2021/08/27	19	48.93	13	49.50	50.20	6	90,186	0.01%
2021/08/26	187	50.67	165	49.62	49.00	22	90,929	0.02%	大買/大賣/
2021/08/25	9	48.17	28	47.97	48.10	-19	92,275	-0.02%
2021/08/24	16	46.94	28	47.82	48.35	-12	93,545	-0.01%
2021/08/23	13	48.24	8	47.59	47.70	5	96,102	0.01%
2021/08/20	14	46.36	5	46.13	46.00	9	97,374	0.01%
2021/08/19	5	47.16	8	47.38	46.55	-3	98,081	0.00%
2021/08/18	107	47.02	89	47.61	48.55	18	98,353	0.02%	大買/
2021/08/17	28.2	48.70	35.1	48.95	47.00	-6.9	97,910	-0.01%
2021/08/16	15	51.13	9	51.01	50.40	6	97,863	0.01%
2021/08/13	31	52.40	13	52.35	52.30	18	98,613	0.02%
2021/08/12	12.1	52.83	32.2	52.57	53.50	-20.1	99,398	-0.02%
2021/08/11	71	52.07	96	52.62	50.90	-25	100,420	-0.02%
2021/08/10	36.2	51.23	4	51.08	50.90	32.2	99,818	0.03%
2021/08/09	28	52.24	23.1	51.74	51.50	4.9	101,040	0.00%
2021/08/06	13.1	51.36	8	51.09	51.00	5.1	102,182	0.00%
2021/08/05	28.5	51.33	20	51.21	50.90	8.5	103,966	0.01%
2021/08/04	14	52.44	1.5	52.97	52.20	12.5	105,230	0.01%
2021/08/03	17	53.13	6	53.32	53.50	11	108,385	0.01%
2021/08/02	7	53.27	10	53.45	54.10	-3	110,971	0.00%
2021/07/30	35	53.61	34	52.74	52.00	1	111,955	0.00%
2021/07/29	22	51.88	121	52.08	53.60	-99	113,192	-0.09%	大賣/
2021/07/28	231	51.97	124.1	51.05	51.30	107	114,079	0.09%	大買/大賣/鉅額交易
2021/07/27	44	51.80	68	52.41	51.60	-24	115,128	-0.02%
2021/07/26	245	53.44	196	52.86	52.80	49	116,132	0.04%	大買/大賣/
2021/07/23	114	54.71	94.7	54.53	55.20	19.4	116,839	0.02%	大買/
2021/07/22	232.2	55.95	219.8	55.46	53.60	12.5	116,605	0.01%	大買/大賣/
2021/07/21	125.1	59.02	77	59.64	56.50	48.1	116,067	0.04%	大買/
2021/07/20	144.2	59.46	137	58.47	58.40	7.2	115,458	0.01%	大買/大賣/
2021/07/19	192.3	60.55	253	60.39	60.00	-60.8	115,103	-0.05%	大買/大賣/
2021/07/16	129.4	58.56	130.2	58.23	58.30	-0.9	115,684	0.00%	大買/大賣/
2021/07/15	96	56.46	167.1	56.66	58.50	-71.1	116,177	-0.06%	大賣/
2021/07/14	111.1	54.73	74.7	54.69	54.40	36.4	116,278	0.03%	大買/
2021/07/13	159	58.54	146	58.27	56.30	13	116,504	0.01%	大買/大賣/
2021/07/12	150.5	60.18	179.6	60.44	59.60	-29.1	116,141	-0.03%	大買/大賣/
2021/07/09	41	57.80	34.3	57.66	56.90	6.8	114,318	0.01%
2021/07/08	95.5	57.73	185.1	57.78	58.00	-89.6	115,233	-0.08%	大賣/
2021/07/07	260.4	58.65	191	57.66	57.10	69.4	114,284	0.06%	大買/大賣/
2021/07/06	186	60.43	181.2	60.51	59.50	4.8	113,346	0.00%	大買/大賣/
2021/07/05	401	61.14	352	60.90	60.50	49	112,774	0.04%	大買/大賣/
2021/07/02	394.1	61.30	391.7	60.84	59.90	2.4	112,517	0.00%	大買/大賣/
2021/07/01	219.5	60.34	230.7	59.93	60.30	-11.2	110,796	-0.01%	大買/大賣/
2021/06/30	605.1	61.14	391.1	61.22	59.50	214	106,551	0.20%	大買/大賣/鉅額交易
2021/06/29	326.1	56.30	351.6	57.05	57.90	-25.4	99,335	-0.03%	大買/大賣/
2021/06/28	222	50.80	212.5	51.26	52.70	9.5	92,252	0.01%	大買/大賣/
2021/06/25	42	48.53	73.2	48.89	47.95	-31.2	88,275	-0.04%
2021/06/24	92.1	46.68	142.1	47.33	46.50	-50	86,098	-0.06%	大賣/
2021/06/23	122	47.48	62	47.55	45.80	60	85,332	0.07%	大買/
2021/06/22	69	46.92	55	46.84	48.00	14	83,604	0.02%
2021/06/21	24	44.11	8	44.59	43.80	16	81,795	0.02%
2021/06/18	9	45.78	5	45.31	45.50	4	81,400	0.00%
2021/06/17	22	46.50	19	46.26	45.95	3	80,959	0.00%
2021/06/16	11	46.34	68	47.11	45.75	-57	80,404	-0.07%
2021/06/15	4	46.11	9	46.65	47.05	-5	79,901	-0.01%
2021/06/11	68	47.02	23	46.23	45.95	45	79,516	0.06%
2021/06/10	30	45.67	47.1	44.97	46.55	-17.1	79,163	-0.02%
2021/06/09	40	46.18	41	46.32	45.75	-1	78,380	0.00%
2021/06/08	13	48.22	5	48.30	47.80	8	77,628	0.01%
2021/06/07	22	47.21	49	46.89	47.60	-27	77,228	-0.03%
2021/06/04	29	49.90	61.3	49.37	48.60	-32.3	76,205	-0.04%
2021/06/03	54.1	49.02	52	49.20	48.80	2.1	75,253	0.00%
2021/06/02	77	49.39	55.1	49.40	49.05	22	74,534	0.03%
2021/06/01	106	47.00	97	47.11	47.90	9	72,757	0.01%	大買/
2021/05/31	124.3	47.67	79	47.28	46.00	45.3	72,920	0.06%	大買/
2021/05/28	57	44.10	113.6	44.29	44.95	-56.6	70,381	-0.08%	大賣/
2021/05/27	169	41.61	143	41.20	40.90	26	69,091	0.04%	大買/大賣/
2021/05/26	5	40.29	23	40.27	40.70	-18	68,443	-0.03%
2021/05/25	21	40.20	9	39.57	39.75	12	67,979	0.02%
2021/05/24	55	39.75	62.1	39.83	40.20	-7.1	67,863	-0.01%
2021/05/21	126	40.01	110	39.93	40.30	16	67,958	0.02%	大買/大賣/
2021/05/20	106	40.34	71	40.59	39.50	35	66,983	0.05%	大買/
2021/05/19	110.1	40.43	97	40.41	41.50	13.1	65,721	0.02%	大買/
2021/05/18	36	36.91	19	37.44	37.75	17	64,142	0.03%
2021/05/17	63	34.78	35.3	35.09	34.35	27.8	63,937	0.04%
2021/05/14	14.3	37.74	41.2	37.92	37.40	-27	62,629	-0.04%
2021/05/13	63.2	39.88	127.7	39.69	39.35	-64.6	60,892	-0.11%	大賣/
2021/05/12	60.5	44.61	52.2	44.20	43.70	8.3	58,931	0.01%
2021/05/11	244	52.05	109	51.47	48.55	135	57,459	0.23%	大買/大賣/鉅額交易
2021/05/10	197	51.95	209.3	51.86	53.00	-12.3	54,145	-0.02%	大買/大賣/
2021/05/07	70.1	48.75	56	48.76	49.40	14.1	51,262	0.03%
2021/05/06	104	48.54	101	48.52	49.45	3	49,859	0.01%	大買/大賣/
2021/05/05	22.1	46.07	32.1	46.20	45.95	-10	48,126	-0.02%
2021/05/04	96.4	45.94	75	46.50	43.70	21.4	46,697	0.05%
2021/05/03	86.6	49.80	79.5	49.32	48.45	7.1	45,015	0.02%
2021/04/29	20	48.28	36	48.18	48.00	-16	43,382	-0.04%
2021/04/28	58.8	46.88	54	46.58	46.45	4.8	41,922	0.01%
2021/04/27	55	48.96	28.1	48.36	47.85	26.9	41,642	0.06%
2021/04/26	59	48.41	59	47.65	48.70	0	40,781	0.00%
2021/04/23	58	46.60	49.5	46.22	45.70	8.5	39,893	0.02%
2021/04/22	103.1	50.37	113.5	50.88	48.30	-10.4	38,942	-0.03%	大買/大賣/
2021/04/21	42	46.94	63.3	46.19	48.00	-21.3	35,741	-0.06%
2021/04/20	75	45.63	49	45.09	46.50	26	34,540	0.08%
2021/04/19	39	45.04	36.1	45.70	46.05	2.9	33,267	0.01%
2021/04/16	59.5	42.01	55.4	41.75	41.90	4.1	31,918	0.01%
2021/04/15	58	40.73	22.1	40.44	40.15	35.9	30,497	0.12%
2021/04/14	77	40.40	396	40.11	39.95	-319	30,141	-1.06%	大賣/鉅額交易
2021/04/13	14	39.95	18	40.17	39.55	-4	28,521	-0.01%
2021/04/12	53	40.38	62.4	40.71	40.80	-9.4	28,017	-0.03%
2021/04/09	29	39.47	35	38.79	38.50	-6	26,927	-0.02%
2021/04/08	131	39.50	176.6	38.74	39.35	-45.6	26,031	-0.18%	大買/大賣/
2021/04/07	344	37.07	56.9	36.57	37.85	287.1	24,214	1.19%	大買/鉅額交易
2021/04/06	6	34.45	49.7	34.28	34.45	-43.7	22,297	-0.20%
2021/04/01	4	31.31	13	31.29	31.35	-9	22,073	-0.04%
2021/03/31	7	31.30	24	31.19	31.35	-17	22,107	-0.08%
2021/03/30	23	30.94	21	31.08	31.10	2	21,953	0.01%
2021/03/29	13	30.63	8	30.47	30.50	5	22,022	0.02%
2021/03/26	83	29.99	6	29.80	29.80	77	23,036	0.33%
2021/03/25	15	29.42	13	29.61	29.65	2	23,726	0.01%
2021/03/24	22	29.49	5	29.40	29.40	17	24,143	0.07%
2021/03/23	4	29.89	0	0.00	29.90	4	24,409	0.02%
2021/03/22	12	29.27	12	29.62	29.70	0	24,926	0.00%
2021/03/19	2	29.45	0	0.00	29.35	2	25,487	0.01%
2021/03/18	5	29.85	0	0.00	29.75	5	25,978	0.02%
2021/03/17	12	29.25	10	29.55	29.70	2	26,973	0.01%
2021/03/16	33	29.56	3	29.52	29.55	30	28,297	0.11%
2021/03/15	5	30.22	8	30.66	30.35	-3	28,818	-0.01%
2021/03/12	5	30.06	3	30.50	30.60	2	29,225	0.01%
2021/03/11	5	30.62	6	30.86	30.60	-1	30,507	0.00%
2021/03/10	4	30.15	2	30.38	30.40	2	31,505	0.01%
2021/03/09	2	30.45	17	30.56	30.35	-15	32,527	-0.05%
2021/03/08	20	29.85	489	29.41	29.55	-469	32,658	-1.44%	大賣/鉅額交易
2021/03/05	62	30.69	90	31.25	30.20	-28	32,969	-0.08%
2021/03/04	551	33.08	55	32.94	32.80	496	33,058	1.50%	大買/鉅額交易
2021/03/03	0	0.00	8	31.24	31.60	-8	32,025	-0.02%
2021/03/02	8	30.95	7	31.43	30.45	1	33,205	0.00%
2021/02/26	9	31.48	35	31.14	31.20	-26	33,433	-0.08%
2021/02/25	1	30.95	10	31.13	30.90	-9	33,046	-0.03%
2021/02/24	6	30.07	7	30.24	30.35	-1	33,029	0.00%
2021/02/23	19	30.86	60	30.76	30.85	-41	32,714	-0.13%
2021/02/22	10	29.40	13.1	29.29	29.45	-3.1	32,028	-0.01%
2021/02/19	6	27.83	5	28.02	28.20	1	31,837	0.00%
2021/02/18	5	27.40	0	0.00	27.85	5	31,859	0.02%
2021/02/17	0	0.00	7	26.33	27.65	-7	31,818	-0.02%
2021/02/05	19.1	25.35	15	25.45	25.50	4.1	31,545	0.01%
2021/02/03	11	25.82	0	0.00	25.70	11	31,928	0.03%
2021/02/02	4	26.35	1	26.20	26.45	3	32,400	0.01%
2021/02/01	2	25.68	19	25.55	26.20	-17	32,775	-0.05%
2021/01/29	1	25.15	7	25.18	25.10	-6	33,013	-0.02%
2021/01/27	7	25.84	0	0.00	25.80	7	33,894	0.02%
2021/01/26	2	26.75	4	26.70	26.80	-2	35,106	-0.01%
2021/01/25	14	27.09	3	26.63	27.15	11	35,725	0.03%
2021/01/22	24	25.35	4	25.85	25.90	20	36,213	0.06%
2021/01/21	3	26.18	6.5	25.93	25.90	-3.5	36,365	-0.01%
2021/01/20	26.2	26.36	6	25.51	25.85	20.2	37,058	0.05%
2021/01/19	13	27.55	12	27.68	27.10	1	36,744	0.00%
2021/01/18	36	27.39	8	27.62	27.45	28	36,641	0.08%
2021/01/15	17	27.86	12.2	27.82	27.95	4.8	36,487	0.01%
2021/01/14	9	28.88	3	29.07	28.65	6	36,265	0.02%
2021/01/13	40	29.08	69	29.01	28.65	-29	36,306	-0.08%
2021/01/12	90	30.34	64	30.65	29.65	26	35,776	0.07%
2021/01/11	24	30.62	23	30.86	30.85	1	35,532	0.00%
2021/01/08	10	30.50	18	30.76	30.85	-8	35,398	-0.02%
2021/01/07	27	30.30	46	30.76	30.80	-19	35,250	-0.05%
2021/01/06	32	30.43	9.3	29.85	29.90	22.7	34,962	0.06%
2021/01/05	6	31.11	24.1	31.51	30.90	-18.1	35,339	-0.05%
2021/01/04	9.2	30.87	113	30.78	31.00	-103.8	35,400	-0.29%	大賣/鉅額交易
2020/12/31	7	30.86	8.1	30.49	31.30	-1.1	35,206	0.00%
2020/12/30	42	31.47	55.3	31.22	30.95	-13.3	34,896	-0.04%
2020/12/29	25	30.96	26	30.93	31.00	-1	34,474	0.00%
2020/12/28	9	30.36	12	30.47	30.25	-3	34,001	-0.01%
2020/12/25	21	30.68	25	30.63	30.65	-4	33,585	-0.01%
2020/12/24	13.7	31.31	10	31.55	31.10	3.7	33,198	0.01%
2020/12/23	12	31.14	24	31.30	31.25	-12	32,986	-0.04%
2020/12/22	50.1	32.17	56	32.44	30.85	-5.9	32,667	-0.02%
2020/12/21	14	32.41	25	32.62	32.40	-11	31,440	-0.03%
2020/12/18	1	32.30	10	32.15	31.85	-9	30,695	-0.03%
2020/12/17	49	31.91	6.3	31.81	32.00	42.7	30,285	0.14%
2020/12/16	29	31.63	27	31.76	32.00	2	29,947	0.01%
2020/12/15	122	31.88	129	31.63	30.95	-7	29,343	-0.02%	大買/大賣/
2020/12/14	18.1	31.09	10	31.02	30.90	8.1	28,754	0.03%
2020/12/11	33.1	32.20	30	32.30	31.35	3.1	28,210	0.01%
2020/12/10	90	32.93	63	32.65	32.10	27	27,234	0.10%
2020/12/09	45	31.98	25.5	31.79	32.00	19.5	25,915	0.08%
2020/12/08	10	31.05	37	30.89	31.10	-27	25,320	-0.11%
2020/12/07	122	32.03	61.9	31.60	31.00	60.1	24,861	0.24%	大買/
2020/12/04	112	30.02	68.3	30.41	30.60	43.7	23,494	0.19%	大買/
2020/12/03	35	28.96	65.3	29.21	29.20	-30.3	22,316	-0.14%
2020/12/02	30	28.12	14	28.35	27.80	16	21,321	0.08%
2020/12/01	44	27.83	6	27.83	27.95	38	20,950	0.18%
2020/11/30	24	28.22	16.5	27.90	28.10	7.5	20,195	0.04%
2020/11/27	17	26.69	20.6	26.62	26.85	-3.6	19,182	-0.02%
2020/11/26	19	26.37	27	25.98	26.35	-8	18,505	-0.04%
2020/11/25	7	24.61	6	24.61	24.85	1	16,813	0.01%
2020/11/24	5	23.80	5	24.30	23.75	0	16,303	0.00%
2020/11/23	5	24.30	5	23.88	24.30	0	16,140	0.00%
2020/11/20	3	23.75	1	23.75	23.75	2	15,843	0.01%
2020/11/19	10	24.00	38.1	24.15	24.05	-28.1	15,636	-0.18%
2020/11/18	9	24.72	8	24.55	24.60	1	15,415	0.01%
2020/11/17	6	24.53	2.4	24.51	24.65	3.6	15,220	0.02%
2020/11/16	7	23.99	16	24.27	24.15	-9	15,186	-0.06%
2020/11/13	2	24.38	8	24.35	24.15	-6	15,049	-0.04%
2020/11/12	2	24.23	10	24.38	24.75	-8	14,918	-0.05%
2020/11/11	19	24.97	10	24.68	24.65	9	14,680	0.06%
2020/11/10	8	24.92	21.3	25.00	24.90	-13.3	14,494	-0.09%
2020/11/09	24	24.56	94	24.67	24.85	-70	13,952	-0.50%
2020/11/06	66	24.15	298.2	24.43	24.10	-232.2	13,465	-1.72%	大賣/鉅額交易
2020/11/05	516	24.18	240	24.29	23.85	276	13,083	2.11%	大買/大賣/鉅額交易
2020/11/04	13	24.15	29.7	23.98	24.50	-16.7	12,721	-0.13%
2020/11/03	56	23.93	25	24.04	24.10	31	12,087	0.26%
2020/11/02	15	22.72	36	22.91	23.15	-21	10,669	-0.20%
2020/10/30	43	22.30	39	22.24	21.90	4	9,912	0.04%
2020/10/29	7	22.60	14	23.15	22.65	-7	9,077	-0.08%
2020/10/28	22	22.70	24	22.79	22.90	-2	8,635	-0.02%
2020/10/27	2	21.13	4	21.15	21.50	-2	7,762	-0.03%
2020/10/23	4	20.81	6.4	21.12	21.00	-2.4	7,646	-0.03%
2020/10/22	2	20.75	0	0.00	20.65	2	7,590	0.03%
2020/10/21	0	0.00	2	21.03	21.30	-2	7,424	-0.03%
2020/10/20	3	20.33	7	20.40	20.35	-4	7,186	-0.06%
2020/10/16	1	21.20	0	0.00	21.15	1	7,049	0.01%
2020/10/15	0	0.00	34	21.64	21.60	-34	6,976	-0.49%
2020/10/14	0	0.00	1	22.05	22.00	-1	6,894	-0.01%
2020/10/13	30	22.04	20	21.95	22.30	10	6,791	0.15%
2020/10/12	0	0.00	2	21.58	22.00	-2	6,033	-0.03%
2020/10/07	1	19.65	0	0.00	19.75	1	5,705	0.02%
2020/09/25	1	19.10	0	0.00	18.95	1	6,021	0.02%
2020/09/24	6	19.38	0	0.00	19.10	6	6,006	0.10%
2020/09/16	0	0.00	1	20.35	20.60	-1	7,068	-0.01%
2020/09/15	32	20.50	1	20.70	20.50	31	7,356	0.42%
2020/09/14	3	20.85	3	20.70	20.70	0	7,588	0.00%
2020/09/11	5	21.44	1	21.70	21.40	4	7,495	0.05%
2020/09/10	0.4	22.90	0	0.00	22.90	0.4	7,258	0.01%
2020/09/09	4	22.68	2	22.60	22.85	2	7,234	0.03%
2020/09/07	4	22.26	3	22.45	22.45	1	7,304	0.01%
2020/09/03	3	22.25	1	22.15	22.10	2	7,259	0.03%
2020/09/02	1	21.75	1	22.45	22.40	0	7,250	0.00%
2020/08/31	15	21.42	5	21.35	21.25	10	7,149	0.14%
2020/08/26	4	21.51	0	0.00	21.45	4	7,160	0.06%
2020/08/25	0.2	21.60	0	0.00	21.60	0.2	7,170	0.00%
2020/08/19	0	0.00	0	20.90	20.85	0	7,141	0.00%
2020/08/18	3	21.45	0	0.00	21.40	3	7,074	0.04%
2020/08/17	3	21.25	0	0.00	21.35	3	7,102	0.04%
2020/08/14	1	21.65	0	0.00	21.60	1	7,079	0.01%
2020/08/13	0	0.00	8	21.70	21.80	-8	7,062	-0.11%
2020/08/12	1	22.20	0	0.00	22.10	1	7,016	0.01%
2020/08/11	1	22.40	0	0.00	22.20	1	6,987	0.01%
2020/08/07	6	22.52	0	0.00	22.25	6	6,928	0.09%
2020/08/06	3	22.72	1	22.95	22.70	2	6,895	0.03%
2020/08/04	1	22.80	0	0.00	22.80	1	6,921	0.01%
2020/08/03	2	22.55	0	0.00	22.65	2	6,994	0.03%
2020/07/31	12	23.30	11	23.25	23.25	1	6,990	0.01%
2020/07/30	3	23.05	0	0.00	23.65	3	7,009	0.04%
2020/07/29	3	22.70	0	0.00	22.50	3	7,039	0.04%
2020/07/27	0	0.00	16	23.35	22.65	-16	7,211	-0.22%
2020/07/23	3	24.30	0	0.00	24.25	3	7,201	0.04%
2020/07/22	2	24.40	3	24.40	24.60	-1	7,312	-0.01%
2020/07/21	2	24.55	20	24.40	24.60	-18	7,340	-0.25%
2020/07/20	1	24.20	2	24.15	24.55	-1	7,341	-0.01%
2020/07/17	11	24.88	1	24.60	24.60	10	7,342	0.14%
2020/07/16	0	0.00	2	24.95	25.05	-2	7,371	-0.03%
2020/07/15	5	25.01	0	0.00	25.05	5	7,408	0.07%
2020/07/14	6	25.93	0	0.00	25.80	6	7,402	0.08%
2020/07/13	1	26.10	0	0.00	26.00	1	7,330	0.01%
2020/07/10	5	26.93	0	0.00	26.70	5	7,282	0.07%
2020/07/09	4	27.43	35	27.33	27.30	-31	7,226	-0.43%
2020/07/08	20	26.85	0	0.00	26.80	20	7,106	0.28%
2020/07/06	0	0.00	10	26.90	26.90	-10	7,267	-0.14%
2020/07/03	6	26.78	0	0.00	26.85	6	7,334	0.08%
2020/07/02	0	0.00	1	26.95	26.95	-1	7,345	-0.01%
2020/07/01	29	27.14	2	27.05	27.10	27	7,375	0.37%
2020/06/30	20	26.63	41	27.05	27.10	-21	7,451	-0.28%
2020/06/29	3	25.75	4	26.18	26.35	-1	7,246	-0.01%
2020/06/24	10	25.84	0	0.00	26.05	10	6,930	0.14%
2020/06/23	12	25.35	1	25.40	25.40	11	6,650	0.17%
2020/06/22	19	25.48	0	0.00	25.25	19	6,309	0.30%
2020/06/19	27	26.55	1	26.20	26.00	26	6,023	0.43%
2020/06/18	3	27.07	0	0.00	26.95	3	5,733	0.05%
2020/06/17	3	27.20	0	0.00	27.20	3	5,692	0.05%
2020/06/16	5	27.15	10	27.23	27.30	-5	5,803	-0.09%
2020/06/15	2	28.03	22	27.92	27.15	-20	5,907	-0.34%
2020/06/12	6	27.37	2	27.08	27.90	4	5,817	0.07%
2020/06/11	0	0.00	5	27.60	27.55	-5	5,802	-0.09%
2020/06/10	3	27.65	25	27.90	27.65	-22	5,761	-0.38%
2020/06/09	12	27.76	7	27.92	27.80	5	5,891	0.08%
2020/06/08	7	27.50	0	0.00	27.40	7	5,930	0.12%
2020/06/05	7	27.91	6	27.66	27.70	1	5,995	0.02%
2020/06/04	1	27.70	2	27.68	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	1	27.50	27.40	-1	6,053	-0.02%
2020/06/02	1	26.65	2	26.80	26.85	-1	6,039	-0.02%
2020/06/01	2	26.70	0	0.00	26.70	2	6,069	0.03%
2020/05/29	2	27.05	0	0.00	26.85	2	6,065	0.03%
2020/05/28	8	27.54	6	27.83	27.45	2	6,074	0.03%
2020/05/27	1	27.20	3	27.27	27.10	-2	6,063	-0.03%
2020/05/26	1	27.30	2	27.30	27.30	-1	6,171	-0.02%
2020/05/25	2	27.00	1	27.05	27.00	1	6,216	0.02%
2020/05/22	2	27.13	0	0.00	27.00	2	6,212	0.03%
2020/05/21	13	26.76	1	26.90	26.95	12	6,149	0.20%
2020/05/20	12	26.80	5	26.40	26.85	7	6,132	0.11%
2020/05/19	1	25.85	0	0.00	25.80	1	6,072	0.02%
2020/05/18	5	25.60	8	25.35	25.40	-3	6,049	-0.05%
2020/05/15	3	25.65	12	25.86	25.55	-9	6,073	-0.15%
2020/05/14	1	25.90	0	0.00	25.80	1	6,044	0.02%
2020/05/12	38	26.90	1	27.25	26.80	37	6,009	0.62%
2020/05/11	0	0.00	8	27.45	27.50	-8	5,945	-0.13%
2020/05/08	11	27.08	0	0.00	26.95	11	5,899	0.19%
2020/05/07	0	0.00	1	27.25	27.35	-1	5,826	-0.02%
2020/05/05	8	27.40	3	27.45	27.40	5	5,752	0.09%
2020/04/30	2	26.70	34	26.73	26.65	-32	5,504	-0.58%
2020/04/29	2	26.30	5	26.40	26.30	-3	5,449	-0.06%
2020/04/28	2	26.60	10	26.60	26.30	-8	5,407	-0.15%
2020/04/27	3	26.35	0	0.00	26.40	3	5,454	0.05%
2020/04/24	1	25.60	1	25.50	25.40	0	5,347	0.00%
2020/04/23	3	25.50	0	0.00	25.20	3	5,316	0.06%
2020/04/21	6	25.73	0	0.00	25.55	6	5,316	0.11%
2020/04/16	0	0.00	1	25.80	25.70	-1	5,325	-0.02%
2020/04/14	0	0.00	8	25.35	25.55	-8	5,247	-0.15%
2020/04/13	1	25.25	1.1	25.45	25.25	-0.1	5,238	0.00%
2020/04/10	19	25.55	0	0.00	25.40	19	5,271	0.36%
2020/04/09	22	25.08	11	25.31	25.40	11	5,270	0.21%
2020/04/08	0	0.00	2	24.80	24.80	-2	5,172	-0.04%
2020/04/07	13	24.34	20	24.55	24.10	-7	5,091	-0.14%
2020/04/06	5	24.25	0	0.00	24.30	5	5,104	0.10%
2020/04/01	4	25.38	0	0.00	25.00	4	5,046	0.08%
2020/03/31	1	26.10	0	0.00	26.90	1	5,005	0.02%
2020/03/30	1	26.25	0	0.00	26.70	1	5,058	0.02%
2020/03/26	10	26.95	10	27.00	27.10	0	5,517	0.00%
2020/03/25	0	0.00	1	27.70	27.20	-1	5,748	-0.02%
2020/03/20	2	25.70	0	0.00	25.65	2	6,001	0.03%
2020/03/19	14	24.78	24	24.20	24.20	-10	5,993	-0.17%
2020/03/17	0	0.00	1	27.35	27.45	-1	5,971	-0.02%
2020/03/13	5	28.40	5	28.35	28.40	0	5,943	0.00%
2020/03/12	0	0.00	1	29.85	30.00	-1	5,803	-0.02%
2020/03/11	2	30.48	2	30.25	30.35	0	5,777	0.00%
2020/03/09	1	29.90	0	0.00	29.90	1	5,685	0.02%
2020/03/03	5	31.65	0	31.10	31.00	5	5,757	0.09%
2020/02/27	0	0.00	7	31.54	30.90	-7	5,635	-0.12%
2020/02/25	2	31.25	0	0.00	31.30	2	5,461	0.04%
2020/02/18	1	30.90	0	0.00	30.90	1	5,541	0.02%
2020/02/14	5	30.44	0	0.00	30.45	5	5,730	0.09%
2020/02/13	2	30.35	0	0.00	30.15	2	5,722	0.03%
2020/02/10	0	0.00	2	29.10	29.15	-2	5,679	-0.04%
2020/02/06	1	29.30	0	0.00	29.55	1	5,693	0.02%
2020/02/04	0	0.00	2	29.40	29.40	-2	5,706	-0.04%
2020/01/31	0	0.00	1	29.90	30.20	-1	5,755	-0.02%
2020/01/30	3	29.35	2	29.90	29.80	1	5,888	0.02%
2020/01/20	0	0.00	4	31.35	31.10	-4	5,774	-0.07%
2020/01/17	1	31.45	0	0.00	31.45	1	5,772	0.02%
2020/01/16	1	31.65	2	31.70	31.55	-1	5,771	-0.02%
2020/01/15	2	31.70	1	31.65	31.65	1	5,814	0.02%
2020/01/13	11	31.70	0	0.00	31.95	11	5,823	0.19%
2020/01/10	0	0.00	7	31.20	31.25	-7	5,934	-0.12%
2020/01/08	7	30.73	0	0.00	30.50	7	5,899	0.12%
2020/01/07	0	0.00	4	31.35	31.25	-4	5,859	-0.07%
2020/01/06	3	31.35	16	31.39	31.20	-13	5,879	-0.22%
2020/01/03	2	31.60	1	31.80	31.40	1	5,842	0.02%
2020/01/02	17	32.19	1	32.15	32.10	16	5,790	0.28%
2019/12/31	3	32.10	9	32.19	32.05	-6	5,811	-0.10%
2019/12/30	2	32.45	2	32.35	32.30	0	5,817	0.00%
2019/12/26	18	32.21	15	31.83	31.80	3	5,815	0.05%
2019/12/25	0.1	32.45	0	0.00	32.30	0.1	5,873	0.00%
2019/12/24	17	32.22	10	32.60	32.60	7	5,872	0.12%
2019/12/23	5	32.18	11	32.57	32.55	-6	5,758	-0.10%
2019/12/20	0	0.00	8	31.71	31.75	-8	5,649	-0.14%
2019/12/19	1	31.50	0	0.00	31.55	1	5,448	0.02%
2019/12/18	3	31.37	18	31.37	31.40	-15	5,345	-0.28%
2019/12/17	7	30.61	2	30.75	30.70	5	5,184	0.10%
2019/12/16	4	30.71	2	30.75	30.85	2	5,103	0.04%
2019/12/13	3	30.08	3	30.27	30.45	0	4,980	0.00%
2019/12/12	2	29.25	2	29.40	29.55	0	4,829	0.00%
2019/12/10	7	29.66	5	29.35	29.30	2	4,850	0.04%
2019/12/09	15	30.88	0	0.00	30.75	15	4,738	0.32%
2019/12/06	5	30.70	18	30.60	30.70	-13	4,670	-0.28%
2019/12/04	5	29.46	1	29.80	29.75	4	4,502	0.09%
2019/12/03	26	29.33	4	29.54	29.90	22	4,430	0.50%
2019/12/02	6	28.29	6	28.35	28.35	0	4,264	0.00%
2019/11/29	1	29.20	1	29.35	29.10	0	4,235	0.00%
2019/11/27	0	0.00	4	29.85	29.50	-4	4,243	-0.09%
2019/11/26	4	29.75	0	0.00	29.60	4	4,207	0.10%
2019/11/25	7	29.76	0	0.00	29.60	7	4,188	0.17%
2019/11/22	15	29.77	12	29.76	29.70	3	4,231	0.07%
2019/11/21	1	30.05	1	30.35	29.85	0	4,313	0.00%
2019/11/20	10	30.40	2	30.50	30.40	8	4,381	0.18%
2019/11/19	1	29.50	1	29.80	30.25	0	4,450	0.00%
2019/11/18	2	29.38	3	29.48	29.75	-1	4,483	-0.02%
2019/11/15	3	28.90	3	29.50	29.50	0	4,528	0.00%
2019/11/14	12	29.62	16	29.61	29.50	-4	4,530	-0.09%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/08	0	0.00	8	32.85	32.95	-8	4,607	-0.17%
2019/11/07	10	32.65	0	0.00	32.75	10	4,657	0.21%
2019/11/06	1	32.90	0.1	32.75	32.75	0.9	4,686	0.02%
2019/11/05	0	0.00	10	33.00	32.90	-10	4,697	-0.21%
2019/10/30	1	32.50	0	0.00	32.50	1	4,689	0.02%
2019/10/29	13	33.78	2	33.25	33.25	11	4,613	0.24%
2019/10/28	2	33.65	0	0.00	33.60	2	4,485	0.04%
2019/10/24	2	33.60	0	0.00	33.85	2	4,536	0.04%
2019/10/14	10	33.80	1	33.80	34.00	9	4,540	0.20%
2019/10/08	10	33.75	15	33.79	33.80	-5	4,454	-0.11%
2019/10/04	2	32.30	1	32.40	32.50	1	4,375	0.02%
2019/10/03	0	0.00	5	33.00	32.95	-5	4,342	-0.12%
2019/10/02	3	33.38	1	33.05	33.20	2	4,308	0.05%
2019/10/01	5	33.39	9	33.17	33.10	-4	4,232	-0.09%
2019/09/27	0	0.00	11	34.91	34.75	-11	4,071	-0.27%
2019/09/26	2	35.80	5	35.25	35.25	-3	3,985	-0.08%
2019/09/25	23	36.44	5	36.45	36.00	18	3,866	0.47%
2019/09/24	2	38.08	1	38.05	38.05	1	3,689	0.03%
2019/09/20	0	0.00	11	38.97	39.00	-11	3,704	-0.30%
2019/09/17	6	40.18	5	39.65	39.50	1	3,932	0.03%
2019/09/16	10	39.10	10	39.95	39.95	0	4,111	0.00%
2019/09/12	3	38.95	0	0.00	38.80	3	4,061	0.07%
2019/09/04	1	39.40	0	0.00	39.25	1	4,457	0.02%
2019/09/03	4	39.10	0	0.00	39.40	4	4,526	0.09%
2019/09/02	7	38.74	0	0.00	38.75	7	4,470	0.16%
2019/08/29	0	0.00	10	38.10	38.15	-10	4,418	-0.23%
2019/08/26	11	38.83	0	0.00	38.80	11	4,379	0.25%
2019/08/23	11	38.56	21	38.20	38.15	-10	4,287	-0.23%
2019/08/22	58	39.58	0	0.00	39.20	58	4,191	1.38%
2019/08/21	10	40.55	0	0.00	40.50	10	4,089	0.24%
2019/08/20	3	40.87	7	40.80	40.50	-4	4,042	-0.10%
2019/08/15	10	42.25	10	42.00	42.05	0	4,154	0.00%
2019/08/14	11	43.21	11	42.57	42.50	0	4,120	0.00%
2019/08/13	1	45.35	0	0.00	45.40	1	4,062	0.02%
2019/08/12	0	0.00	2	45.80	45.70	-2	3,959	-0.05%
2019/08/06	1	45.65	0	0.00	45.65	1	4,015	0.02%
2019/08/02	0	0.00	11	45.80	45.90	-11	4,040	-0.27%
2019/08/01	0	0.00	1	46.20	46.05	-1	4,075	-0.02%
2019/07/30	10	46.25	3	46.75	46.00	7	4,175	0.17%
2019/07/29	15	46.62	3	46.50	46.50	12	4,351	0.28%
2019/07/26	2	45.90	0	0.00	46.00	2	4,307	0.05%
2019/07/25	0	0.00	20	45.75	45.70	-20	4,338	-0.46%
2019/07/24	20	46.00	6	45.95	46.00	14	4,352	0.32%
2019/07/23	3	47.05	20	47.15	46.80	-17	4,290	-0.40%
2019/07/22	43	46.64	0	0.00	46.80	43	4,266	1.01%
2019/07/19	3	46.25	0	0.00	46.30	3	4,152	0.07%
2019/07/17	3	45.80	0	0.00	45.75	3	4,206	0.07%
2019/07/16	0	0.00	7	45.60	45.55	-7	4,203	-0.17%
2019/07/15	0	0.00	5	45.20	45.25	-5	4,246	-0.12%
2019/07/04	0	0.00	20	45.00	45.05	-20	4,961	-0.40%
2019/07/03	0	0.00	1	45.35	45.20	-1	5,084	-0.02%
2019/07/01	0	0.00	14	45.34	45.50	-14	5,207	-0.27%
2019/06/28	0	0.00	4	45.40	45.30	-4	5,252	-0.08%
2019/06/27	0	0.00	5	46.10	45.95	-5	5,257	-0.10%
2019/06/26	1	46.35	0	0.00	46.40	1	5,218	0.02%
2019/06/25	10	46.20	3	46.50	46.75	7	5,301	0.13%
2019/06/24	2	46.25	2	46.25	46.50	0	5,417	0.00%
2019/06/20	1	46.00	7	45.81	45.80	-6	5,183	-0.12%
2019/06/19	1	46.10	4	45.90	45.80	-3	5,252	-0.06%
2019/06/18	0	0.00	2	46.00	46.00	-2	5,337	-0.04%
2019/06/14	11	45.56	5	45.40	45.50	6	5,918	0.10%
2019/06/13	1	45.25	1	44.95	45.15	0	5,961	0.00%
2019/06/11	1	44.70	10	44.85	45.00	-9	6,142	-0.15%
2019/06/10	0	0.00	2	44.10	44.15	-2	6,048	-0.03%
2019/06/06	6	43.95	0	0.00	43.95	6	6,080	0.10%
2019/06/05	3	43.95	7	44.05	44.00	-4	6,099	-0.07%
2019/06/04	2	43.95	0	0.00	43.95	2	6,114	0.03%
2019/06/03	2	44.10	0	0.00	43.90	2	6,154	0.03%
2019/05/31	0	0.00	1	44.15	44.05	-1	6,207	-0.02%
2019/05/27	0	0.00	1	43.90	43.90	-1	6,417	-0.02%
2019/05/24	7	43.91	7	43.80	43.80	0	6,473	0.00%
2019/05/23	1	44.20	2	44.78	44.05	-1	6,541	-0.02%
2019/05/22	13	44.54	3	44.65	44.65	10	6,421	0.16%
2019/05/20	0	0.00	7	44.60	43.95	-7	6,497	-0.11%
2019/05/17	0	0.00	1	43.95	43.90	-1	6,483	-0.02%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	6	43.80	0	0.00	43.90	6	6,684	0.09%
2019/05/14	0	0.00	10	43.75	43.80	-10	6,884	-0.15%
2019/05/13	0	0.00	1	43.50	43.70	-1	7,035	-0.01%
2019/05/10	1	43.85	0	0.00	43.85	1	7,139	0.01%
2019/05/09	0	0.00	1	43.80	43.85	-1	7,167	-0.01%
2019/05/08	1	44.50	0	0.00	43.90	1	7,191	0.01%
2019/05/07	4	44.48	1	44.30	44.25	3	7,231	0.04%
2019/05/06	24	44.38	25	44.42	44.40	-1	7,482	-0.01%
2019/05/02	11	44.18	10	43.80	43.80	1	7,425	0.01%
2019/04/29	1	43.70	1	43.95	43.85	0	7,515	0.00%
2019/04/24	3	43.80	0	0.00	43.85	3	7,751	0.04%
2019/04/16	6	43.67	1	43.65	43.70	5	8,758	0.06%
2019/04/15	1	43.65	0	0.00	43.60	1	8,982	0.01%
2019/04/12	3	43.77	0	0.00	44.00	3	9,087	0.03%
2019/04/11	1	43.95	0	0.00	44.00	1	9,154	0.01%
2019/04/10	1	44.10	1	44.30	44.15	0	9,091	0.00%
2019/04/09	14	44.25	1	44.20	44.20	13	9,093	0.14%
2019/04/08	11	45.15	2	45.15	44.80	9	9,010	0.10%
2019/04/02	0	0.00	6	45.51	45.55	-6	9,222	-0.07%
2019/04/01	2	45.60	6	45.46	45.10	-4	9,445	-0.04%
2019/03/29	1	45.00	3	45.15	45.45	-2	9,629	-0.02%
2019/03/28	0	0.00	1	45.10	44.95	-1	9,955	-0.01%
2019/03/27	6	46.09	10	46.13	45.55	-4	9,886	-0.04%
2019/03/26	1	45.55	0	0.00	45.55	1	9,681	0.01%
2019/03/25	4	45.58	2	45.68	45.95	2	9,644	0.02%
2019/03/22	2	46.00	0	0.00	46.15	2	9,617	0.02%
2019/03/21	21	47.23	9	47.17	46.80	12	9,505	0.13%
2019/03/20	10	46.70	28	46.43	47.25	-18	9,335	-0.19%
2019/03/19	17	45.09	5	45.25	45.30	12	8,875	0.14%
2019/03/18	2	43.75	10	44.56	44.65	-8	8,758	-0.09%
2019/03/15	1	43.30	1	43.25	43.90	0	8,722	0.00%
2019/03/14	3	43.20	0	0.00	43.40	3	8,673	0.03%
2019/03/12	3	43.58	3	43.90	43.50	0	8,700	0.00%
2019/03/08	2	43.80	1	44.00	43.85	1	8,866	0.01%
2019/03/07	1	44.10	1	44.00	43.50	0	9,100	0.00%
2019/03/06	1	43.80	0	0.00	43.85	1	9,303	0.01%
2019/03/05	5	44.35	0	0.00	44.10	5	9,506	0.05%
2019/03/04	0	0.00	4	44.25	44.70	-4	9,893	-0.04%
2019/02/27	3	44.10	0	0.00	44.00	3	10,492	0.03%
2019/02/26	5	43.90	0	0.00	44.00	5	10,566	0.05%
2019/02/25	5	43.91	12	43.88	43.85	-7	10,606	-0.07%
2019/02/22	6	43.57	0	0.00	43.60	6	10,647	0.06%
2019/02/21	4	43.80	3	43.75	43.80	1	10,561	0.01%
2019/02/20	2	43.80	0	0.00	44.05	2	10,551	0.02%
2019/02/19	2	43.83	1	44.40	43.85	1	10,492	0.01%
2019/02/18	8	43.83	0	0.00	43.75	8	10,555	0.08%
2019/02/15	4	44.03	1	44.35	44.00	3	10,721	0.03%
2019/02/14	3	44.68	0	0.00	44.55	3	10,780	0.03%
2019/02/13	1	45.55	2	45.23	45.65	-1	10,803	-0.01%
2019/02/12	2	44.95	0.4	45.35	45.55	1.6	10,689	0.01%
2019/01/29	4	43.64	0	0.00	43.65	4	10,456	0.04%
2019/01/25	5	44.08	0	0.00	43.85	5	10,632	0.05%
2019/01/23	0	0.00	13.2	45.25	45.40	-13.2	10,602	-0.12%
2019/01/22	10	45.70	0	0.00	45.70	10	10,682	0.09%
2019/01/21	0	0.00	10	46.70	46.65	-10	10,850	-0.09%
2019/01/18	2	46.90	2	46.55	46.85	0	11,045	0.00%
2019/01/17	10	46.50	10	46.10	46.10	0	11,343	0.00%
2019/01/16	2	47.10	4	47.03	46.80	-2	11,832	-0.02%
2019/01/15	11	46.99	10	47.85	48.00	1	11,916	0.01%
2019/01/14	23	47.51	23	47.54	47.55	0	12,217	0.00%
2019/01/11	0	0.00	5	47.65	47.55	-5	12,817	-0.04%
2019/01/10	11	47.69	11	47.46	46.75	0	13,226	0.00%
2019/01/09	19	46.77	14	46.66	47.20	5	13,256	0.04%
2019/01/08	5	46.45	11	46.63	46.80	-6	13,112	-0.05%
2019/01/07	2	44.50	3.6	44.75	45.00	-1.6	12,778	-0.01%
2019/01/04	0	0.00	2	43.70	43.80	-2	12,633	-0.02%
2019/01/03	14	43.00	1	42.75	43.30	13	12,793	0.10%
2019/01/02	1	42.05	0	0.00	42.40	1	12,962	0.01%
2018/12/28	2	41.95	0	0.00	42.05	2	13,152	0.02%
2018/12/26	9	41.72	15	41.55	42.00	-6	13,706	-0.04%
2018/12/25	1	41.35	2	41.78	41.85	-1	14,400	-0.01%
2018/12/24	3	42.17	2	43.08	42.00	1	14,374	0.01%
2018/12/22	11	43.84	13	44.01	43.35	-2	14,453	-0.01%
2018/12/21	22	43.53	21	43.32	42.85	1	14,682	0.01%
2018/12/18	1	41.85	0	0.00	42.00	1	15,294	0.01%
2018/12/14	1	42.20	0	0.00	42.30	1	16,742	0.01%
2018/12/13	1	42.25	0	0.00	42.25	1	17,014	0.01%
2018/12/10	1	41.60	0	0.00	42.00	1	17,110	0.01%
2018/12/07	3	41.85	3	41.85	42.00	0	17,289	0.00%
2018/12/06	2	41.23	1	41.60	42.00	1	17,399	0.01%
2018/12/05	16	42.58	15	42.25	42.35	1	17,502	0.01%
2018/12/04	0	0.00	1.5	43.30	43.05	-1.5	17,561	-0.01%
2018/12/03	0	0.00	4	43.54	43.50	-4	17,574	-0.02%
2018/11/30	19	43.91	1	44.20	42.70	18	17,586	0.10%
2018/11/29	2	43.05	22	43.69	42.85	-20	17,471	-0.11%
2018/11/28	1	41.20	2	41.75	42.00	-1	17,670	-0.01%
2018/11/27	4	42.21	8	41.56	42.05	-4	17,497	-0.02%
2018/11/26	23	41.72	11	42.34	43.00	12	17,106	0.07%
2018/11/23	5	42.60	0	0.00	42.95	5	16,518	0.03%
2018/11/22	0	0.00	2	43.65	42.80	-2	16,619	-0.01%
2018/11/21	3	43.90	4	43.55	43.55	-1	16,659	-0.01%
2018/11/20	0	0.00	17	44.60	44.40	-17	16,773	-0.10%
2018/11/19	2	45.05	0	0.00	44.90	2	16,999	0.01%
2018/11/16	1	45.15	1	44.65	44.65	0	17,340	0.00%
2018/11/15	20	44.96	10	44.70	44.85	10	17,387	0.06%
2018/11/14	7	45.52	2	45.25	45.10	5	17,459	0.03%
2018/11/13	4	43.78	1	43.65	45.45	3	17,434	0.02%
2018/11/12	0	0.00	2.1	44.88	43.95	-2.1	17,616	-0.01%
2018/11/07	10	45.00	10	44.80	45.00	0	18,827	0.00%
2018/11/06	1	45.85	1	46.15	44.80	0	19,151	0.00%
2018/11/05	0	0.00	1	46.30	45.50	-1	19,218	-0.01%
2018/11/02	4	45.48	8	45.65	45.35	-4	19,466	-0.02%
2018/11/01	11	44.68	3	44.45	44.90	8	19,434	0.04%
2018/10/31	0	0.00	1	44.15	43.40	-1	19,750	-0.01%
2018/10/30	0	0.00	1	43.00	43.15	-1	19,967	-0.01%
2018/10/29	2	43.50	3	44.45	43.25	-1	19,877	-0.01%
2018/10/26	28	44.06	27	44.01	43.30	1	19,683	0.01%
2018/10/25	30	43.96	29	43.92	43.20	1	19,475	0.01%
2018/10/24	15	47.86	13	48.31	46.95	2	19,131	0.01%
2018/10/23	10.1	50.92	15.4	50.74	50.90	-5.3	18,589	-0.03%
2018/10/22	44	52.29	29	52.32	51.30	15	18,459	0.08%
2018/10/19	14	50.41	22	49.94	51.30	-8	18,041	-0.04%
2018/10/18	27	47.35	118	47.92	48.60	-91	17,362	-0.52%	大賣/
2018/10/17	51	47.61	58	47.92	46.00	-7	16,799	-0.04%
2018/10/16	61	47.99	12	47.28	47.80	49	16,704	0.29%
2018/10/15	77	47.98	12	48.17	47.30	65	16,678	0.39%
2018/10/12	22	46.28	38	46.79	47.05	-16	16,635	-0.10%
2018/10/11	20	45.97	17	46.12	45.25	3	16,853	0.02%
2018/10/09	14	48.47	6	49.53	50.20	8	16,566	0.05%
2018/10/08	1	49.90	8	49.66	49.00	-7	16,293	-0.04%
2018/10/05	4	50.45	3	50.13	50.60	1	16,074	0.01%
2018/10/04	14	50.01	15	50.87	51.30	-1	15,838	-0.01%
2018/10/03	21	50.71	11.4	50.21	49.00	9.6	15,498	0.06%
2018/10/01	20	52.36	34.1	52.91	53.10	-14.1	14,804	-0.10%
2018/09/28	57	53.77	48	53.95	53.50	9	14,574	0.06%
2018/09/27	13	50.91	29	52.92	54.80	-16	14,303	-0.11%
2018/09/26	23	52.26	15	51.78	52.00	8	14,006	0.06%
2018/09/25	5	54.18	18	53.76	54.00	-13	13,820	-0.09%
2018/09/21	6	52.60	9	52.86	53.20	-3	13,491	-0.02%
2018/09/20	24	51.72	7	51.20	52.50	17	13,152	0.13%
2018/09/19	112	47.28	113	48.17	50.30	-1	12,459	-0.01%	大買/大賣/
2018/09/13	4	44.56	4	44.78	44.50	0	11,874	0.00%
2018/09/12	72	43.88	121	45.15	44.40	-49	11,834	-0.41%	大賣/
2018/09/11	60	42.74	12	43.38	43.75	48	11,729	0.41%
2018/09/07	2	43.20	0	0.00	43.00	2	12,155	0.02%
2018/09/06	0	0.00	3	43.57	43.50	-3	12,518	-0.02%
2018/09/04	2	43.15	0	0.00	43.25	2	12,711	0.02%
2018/09/03	0	0.00	1	43.15	43.00	-1	12,843	-0.01%
2018/08/31	1	46.45	2	46.40	46.40	-1	12,800	-0.01%
2018/08/30	2	46.73	0	0.00	46.40	2	12,881	0.02%
2018/08/29	2	46.63	0	0.00	46.40	2	13,091	0.02%
2018/08/28	0	0.00	1	47.20	47.00	-1	13,420	-0.01%
2018/08/27	12	45.73	21	45.50	45.50	-9	14,187	-0.06%
2018/08/24	20.1	45.79	18	45.54	45.50	2.1	14,879	0.01%
2018/08/23	1	48.90	10	49.01	49.10	-9	14,732	-0.06%
2018/08/22	12	49.93	3	49.90	49.00	9	14,544	0.06%
2018/08/21	2	48.15	2	47.75	47.85	0	14,216	0.00%
2018/08/20	1	47.50	1	47.80	48.35	0	14,206	0.00%
2018/08/17	3	48.28	3	47.77	47.70	0	14,116	0.00%
2018/08/16	5	47.66	18	47.75	47.55	-13	14,007	-0.09%
2018/08/15	15	48.55	12.1	48.74	48.65	2.9	13,820	0.02%
2018/08/14	22	46.77	22	46.80	48.60	0	13,596	0.00%
2018/08/13	16	44.52	8	43.98	44.20	8	12,965	0.06%
2018/08/10	9	44.41	19	44.43	44.45	-10	12,769	-0.08%
2018/08/09	2	43.20	2.3	43.44	43.05	-0.3	12,528	0.00%
2018/08/08	23	43.22	35	44.04	42.30	-12	12,499	-0.10%
2018/08/07	15	42.56	8	42.42	42.55	7	12,519	0.06%
2018/08/06	30	41.54	28	42.17	43.20	2	12,948	0.02%
2018/08/03	32	39.56	40	39.93	39.90	-8	12,645	-0.06%
2018/08/02	2	38.50	1	38.45	38.45	1	12,563	0.01%
2018/08/01	2	38.15	2	38.68	38.80	0	12,662	0.00%
2018/07/31	2	37.98	2	38.33	38.35	0	12,712	0.00%
2018/07/30	1	38.00	0	0.00	37.60	1	12,875	0.01%
2018/07/27	2	38.70	0	0.00	38.20	2	13,018	0.02%
2018/07/26	0	0.00	2	38.50	38.60	-2	13,125	-0.02%
2018/07/25	3.3	37.61	3.3	37.84	38.05	0	13,286	0.00%
2018/07/24	1.3	37.01	1	37.25	37.30	0.3	13,648	0.00%
2018/07/23	1	36.45	0	0.00	36.60	1	13,824	0.01%
2018/07/20	2	37.50	1	37.30	37.00	1	14,122	0.01%
2018/07/19	7	39.04	6	38.71	38.40	1	14,329	0.01%
2018/07/18	2	38.60	4	38.59	39.05	-2	14,832	-0.01%
2018/07/17	8	39.03	53	38.37	38.75	-45	15,220	-0.30%
2018/07/16	0	0.00	1	37.40	37.25	-1	15,097	-0.01%
2018/07/13	21	36.89	0	0.00	36.70	21	15,513	0.14%
2018/07/12	3	36.48	3	36.55	36.50	0	15,573	0.00%
2018/07/10	0	0.00	0.1	37.10	37.10	-0.1	15,879	0.00%
2018/07/05	2	36.35	0	0.00	36.05	2	16,341	0.01%
2018/07/04	0	0.00	6	36.66	37.10	-6	16,748	-0.04%
2018/07/03	12	36.40	2	36.65	35.75	10	17,135	0.06%
2018/07/02	4	36.75	3	36.50	36.40	1	17,310	0.01%
2018/06/29	1	36.40	1	36.30	36.25	0	17,751	0.00%
2018/06/28	2	36.50	0	0.00	36.15	2	18,103	0.01%
2018/06/27	2	36.75	0	0.00	37.10	2	18,199	0.01%
2018/06/25	10	36.53	12	37.10	36.50	-2	18,113	-0.01%
2018/06/22	13	37.63	4	37.63	37.60	9	18,084	0.05%
2018/06/21	4	39.01	3	38.80	38.80	1	18,300	0.01%
2018/06/20	3	38.60	6	39.36	38.60	-3	18,450	-0.02%
2018/06/19	9	39.99	10	40.23	39.75	-1	18,457	-0.01%
2018/06/15	7	39.71	10	39.30	40.00	-3	18,233	-0.02%
2018/06/14	22	39.09	8	39.53	38.20	14	17,948	0.08%
2018/06/13	1	38.25	2	38.70	38.90	-1	17,594	-0.01%
2018/06/12	3	37.23	1	37.10	37.65	2	17,398	0.01%
2018/06/11	3	37.47	2	37.70	36.85	1	17,491	0.01%
2018/06/08	2	39.05	2	38.35	37.95	0	17,661	0.00%
2018/06/07	0	0.00	1	38.20	37.85	-1	17,384	-0.01%
2018/06/05	10	37.46	34	37.38	37.50	-24	17,499	-0.14%
2018/06/04	25	37.00	27	37.98	37.60	-2	17,321	-0.01%
2018/06/01	19	34.31	33	34.63	35.70	-14	16,652	-0.08%
2018/05/30	1	32.10	0	0.00	32.30	1	16,880	0.01%
2018/05/29	0	0.00	5	32.75	32.75	-5	17,850	-0.03%
2018/05/25	1	32.20	0	0.00	32.10	1	18,965	0.01%
2018/05/24	14	32.93	18	32.72	32.60	-4	19,129	-0.02%
2018/05/23	18	32.19	0	0.00	32.55	18	19,353	0.09%
2018/05/22	13	33.00	2	32.70	32.60	11	19,394	0.06%
2018/05/21	15	33.58	0	0.00	33.50	15	19,442	0.08%
2018/05/18	2	33.95	0	0.00	33.60	2	19,370	0.01%
2018/05/17	2	34.23	1	34.25	33.85	1	19,265	0.01%
2018/05/16	2	33.90	1	33.80	33.80	1	19,165	0.01%
2018/05/15	3	34.30	3	34.25	34.00	0	19,094	0.00%
2018/05/14	37	33.81	19	33.92	33.35	18	18,926	0.10%
2018/05/11	1	34.20	9.3	34.30	34.80	-8.3	18,371	-0.05%
2018/05/10	2	33.90	5	33.98	34.10	-3	18,209	-0.02%
2018/05/09	3	33.55	6.5	33.80	33.90	-3.5	18,001	-0.02%
2018/05/08	1	33.00	7	33.31	33.50	-6	17,997	-0.03%
2018/05/07	2	33.00	3	33.33	33.25	-1	17,972	-0.01%
2018/05/04	7	32.14	0	0.00	32.25	7	17,775	0.04%
2018/05/03	13	32.97	0	0.00	32.75	13	17,692	0.07%
2018/05/02	1	33.50	1	33.45	33.80	0	17,796	0.00%
2018/04/30	5	33.66	19	33.98	34.00	-14	17,715	-0.08%
2018/04/27	0	0.00	1	32.60	32.80	-1	17,368	-0.01%
2018/04/26	11	31.33	8	32.43	31.75	3	17,300	0.02%
2018/04/25	3	31.37	1	32.60	32.40	2	17,058	0.01%
2018/04/24	14	32.86	8	31.83	31.35	6	16,798	0.04%
2018/04/23	3	34.30	10	34.50	34.75	-7	16,371	-0.04%
2018/04/20	6	32.78	4	33.15	32.70	2	15,968	0.01%
2018/04/19	13	33.38	27	33.21	33.20	-14	15,831	-0.09%
2018/04/18	0	0.00	1.2	30.67	30.85	-1.2	15,481	-0.01%
2018/04/17	0	0.00	2	30.55	30.05	-2	15,607	-0.01%
2018/04/16	30	30.63	30	30.48	30.40	0	15,837	0.00%
2018/04/12	26	31.82	15	32.03	31.75	11	16,733	0.07%
2018/04/11	5	31.65	33.3	31.68	32.40	-28.3	17,304	-0.16%
2018/04/10	6	32.25	4	32.60	31.60	2	17,095	0.01%
2018/04/09	5	31.62	6	32.08	32.50	-1	16,695	-0.01%
2018/04/03	5	31.15	6	30.78	30.45	-1	16,402	-0.01%
2018/04/02	11	30.45	14	30.61	30.65	-3	16,248	-0.02%
2018/03/31	23	30.37	29	30.05	29.70	-6	15,958	-0.04%
2018/03/30	0	0.00	5	29.00	29.00	-5	15,797	-0.03%
2018/03/27	21	27.31	20	27.73	28.30	1	15,603	0.01%
2018/03/26	6	27.73	5	27.01	26.80	1	15,503	0.01%
2018/03/23	0	0.00	1	28.00	28.25	-1	15,275	-0.01%
2018/03/22	0	0.00	31	28.99	29.05	-31	15,103	-0.21%
2018/03/21	40	29.03	10	28.50	28.50	30	14,990	0.20%
2018/03/20	1	29.10	31	28.99	28.60	-30	14,864	-0.20%
2018/03/19	31	28.79	0	0.00	28.50	31	14,709	0.21%
2018/03/16	3	29.13	20	29.20	28.90	-17	14,564	-0.12%
2018/03/15	20	29.30	0	0.00	29.40	20	14,478	0.14%
2018/03/14	2	28.78	11	29.40	29.75	-9	14,263	-0.06%
2018/03/13	4	28.30	1	28.30	28.45	3	13,827	0.02%
2018/03/09	7	27.86	6	27.80	27.50	1	13,492	0.01%
2018/03/08	49	28.48	47	28.45	28.60	2	13,144	0.02%
2018/03/07	9	28.59	9	28.28	27.95	0	12,914	0.00%
2018/03/06	21	28.52	18	28.81	28.80	3	12,618	0.02%
2018/03/05	2	30.08	15	29.91	29.40	-13	12,248	-0.11%
2018/03/02	7	28.61	14	27.64	28.80	-7	11,497	-0.06%
2018/03/01	5	26.67	24.1	27.27	27.70	-19.1	10,438	-0.18%
2018/02/27	35	25.21	42	25.42	25.20	-7	9,336	-0.07%
2018/02/26	2	25.83	25	25.46	25.35	-23	9,170	-0.25%
2018/02/23	0	0.00	12	25.38	25.00	-12	8,916	-0.13%
2018/02/22	13	24.86	6.1	24.54	24.50	6.9	8,601	0.08%
2018/02/21	12	24.18	4	24.28	24.50	8	8,393	0.10%
2018/02/06	0	0.00	24	21.69	21.30	-24	8,053	-0.30%
2018/02/05	5	23.14	0	0.00	23.05	5	7,867	0.06%
2018/02/02	6	23.79	0.8	23.55	23.55	5.2	7,844	0.07%
2018/01/31	2	23.05	30	24.35	24.40	-28	7,812	-0.36%
2018/01/30	8	23.58	0	0.00	23.65	8	7,702	0.10%
2018/01/29	3	24.40	3	24.30	24.35	0	7,678	0.00%
2018/01/25	1	24.80	12	24.55	24.60	-11	8,332	-0.13%
2018/01/24	2	23.83	0	0.00	24.00	2	8,182	0.02%
2018/01/23	3	23.32	1	23.05	22.85	2	8,008	0.02%
2018/01/22	3	23.65	5	24.20	23.55	-2	7,906	-0.03%
2018/01/19	25	24.48	2.3	24.13	24.35	22.7	7,803	0.29%
2018/01/18	2	23.90	17	23.95	23.85	-15	7,725	-0.19%
2018/01/17	2	24.10	2	23.95	24.00	0	7,678	0.00%
2018/01/16	2	24.83	0	0.00	24.75	2	7,543	0.03%
2018/01/15	4	24.50	1	24.40	24.90	3	7,515	0.04%
2018/01/12	4	25.04	0	0.00	24.90	4	7,532	0.05%
2018/01/11	11	25.08	0	0.00	25.20	11	7,472	0.15%
2018/01/10	55	25.32	44	25.33	25.30	11	7,221	0.15%
2018/01/09	45	24.96	33	25.60	24.80	12	6,780	0.18%
2018/01/08	54	24.70	34	24.73	24.85	20	6,332	0.32%
2018/01/05	24	23.35	14	23.20	23.50	10	5,586	0.18%
2018/01/04	5	21.75	0	0.00	21.50	5	4,821	0.10%
2018/01/03	0	0.00	1	21.75	21.90	-1	4,714	-0.02%
2018/01/02	0	0.00	5.5	22.23	22.00	-5.5	4,589	-0.12%

〈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-蘆洲中正券商分點個股進出
元大-蘆洲中正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-蘆洲中正 券商分點個股進出 元大-蘆洲中正 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-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析