大成鋼 (2027)-永豐金-嘉義券商分點個股進出

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
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成鋼 (2027)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/31	0	0.00	1	38.40	38.35	-1	10,013	-0.01%
2024/05/30	11	37.96	0	0.00	37.95	11	9,967	0.11%
2024/05/29	1	38.55	1	38.30	38.30	0	9,969	0.00%
2024/05/28	2	38.10	0	0.00	38.15	2	9,928	0.02%
2024/05/27	0.1	38.75	1	38.60	38.45	-0.9	9,781	-0.01%
2024/05/24	6	38.40	0	0.00	38.25	6	9,652	0.06%
2024/05/23	2.1	38.63	0	0.00	39.35	2.1	9,528	0.02%
2024/05/22	4.1	39.48	2	39.20	39.30	2.1	9,230	0.02%
2024/05/21	2	40.03	20	39.92	40.05	-18	8,857	-0.20%
2024/05/20	10	39.46	33.3	39.84	40.05	-23.3	8,250	-0.28%
2024/05/17	0	0.00	11	37.95	37.95	-11	6,952	-0.16%
2024/05/15	7	37.18	1	37.20	37.05	6	6,700	0.09%
2024/05/14	11	37.18	9	37.05	36.95	2	6,680	0.03%
2024/05/13	1	37.05	0	0.00	37.00	1	6,699	0.01%
2024/05/10	0	0.00	16	36.70	37.15	-16	6,706	-0.24%
2024/05/09	0	0.00	28	36.88	36.65	-28	6,672	-0.42%
2024/05/08	5	36.90	14	37.11	37.15	-9	6,657	-0.14%
2024/05/07	1	36.80	2	37.00	37.20	-1	6,640	-0.02%
2024/05/06	0	0.00	1	37.10	37.15	-1	6,575	-0.02%
2024/05/03	1	37.40	4	37.40	37.30	-3	6,538	-0.05%
2024/05/02	1	37.50	0	0.00	37.60	1	6,489	0.02%
2024/04/30	1	36.80	0	0.00	36.80	1	6,401	0.02%
2024/04/26	9	36.61	0.2	36.80	36.65	8.9	6,315	0.14%
2024/04/25	7.1	36.80	2	36.75	36.65	5.1	6,293	0.08%
2024/04/24	18	37.22	9	37.22	37.10	9	6,260	0.14%
2024/04/23	7	37.60	0	0.00	37.80	7	6,238	0.11%
2024/04/22	9	37.68	0	0.00	37.60	9	6,242	0.14%
2024/04/19	0	0.00	0.4	37.56	37.70	-0.4	6,156	-0.01%
2024/04/18	0	0.00	20	38.14	37.80	-20	5,910	-0.34%
2024/04/17	0	0.00	2	37.15	36.95	-2	5,460	-0.04%
2024/04/16	0	0.00	1	36.80	36.70	-1	5,459	-0.02%
2024/04/15	2	36.85	2	37.60	36.70	0	5,378	0.00%
2024/04/12	0	0.00	1	36.50	36.50	-1	5,281	-0.02%
2024/04/10	1	37.00	1	37.10	37.00	0	5,292	0.00%
2024/04/09	6	37.50	5	36.82	37.50	1	5,222	0.02%
2024/04/03	11	36.23	1	36.95	36.10	10	5,001	0.20%
2024/04/02	7	36.09	0	0.00	36.10	7	4,885	0.14%
2024/04/01	17	36.47	0	0.00	36.40	17	4,908	0.35%
2024/03/28	1.6	36.90	2	37.10	37.10	-0.4	4,763	-0.01%
2024/03/27	1	36.25	0	0.00	36.65	1	4,780	0.02%
2024/03/26	0	0.00	10	36.35	36.45	-10	4,921	-0.20%
2024/03/25	0	0.00	17	36.62	36.70	-17	5,151	-0.33%
2024/03/22	5	37.40	1	37.00	37.10	4	5,369	0.07%
2024/03/20	1	36.50	0	0.00	36.40	1	6,326	0.02%
2024/03/15	14	35.95	0	0.00	36.30	14	6,167	0.23%
2024/03/14	7	36.30	1	36.30	36.30	6	6,131	0.10%
2024/03/13	0	0.00	50	35.55	35.70	-50	6,124	-0.82%
2024/03/12	0	0.00	2	36.08	36.20	-2	6,083	-0.03%
2024/03/11	0	0.00	4	35.50	35.60	-4	6,087	-0.07%
2024/03/08	5	35.54	0	0.00	35.45	5	6,111	0.08%
2024/03/06	0	36.10	0	0.00	36.05	0	6,233	0.00%
2024/03/04	2	35.90	3.4	36.01	35.85	-1.4	6,250	-0.02%
2024/03/01	51	36.05	1	36.10	36.05	50	6,279	0.80%
2024/02/29	1	35.80	0	0.00	35.90	1	6,305	0.02%
2024/02/27	1	36.00	0	0.00	35.80	1	6,304	0.02%
2024/02/23	1	36.40	11	36.25	36.20	-10	6,355	-0.16%
2024/02/22	3	36.35	0	0.00	36.45	3	6,445	0.05%
2024/02/20	1	36.40	0.2	36.65	36.40	0.8	6,548	0.01%
2024/02/16	3	36.15	0	0.00	36.30	3	6,801	0.04%
2024/02/15	3	36.30	0	0.00	36.20	3	6,797	0.04%
2024/02/05	2	36.45	21	36.40	36.35	-19	6,770	-0.28%
2024/02/02	3	36.75	0	0.00	36.80	3	6,742	0.04%
2024/01/30	3	37.00	0	0.00	36.95	3	6,760	0.04%
2024/01/25	1	37.15	0	0.00	37.20	1	6,835	0.01%
2024/01/23	1	36.90	0	0.00	37.00	1	6,875	0.01%
2024/01/19	1.2	36.59	0	0.00	36.60	1.2	6,889	0.02%
2024/01/18	0	0.00	1	36.70	36.60	-1	6,886	-0.01%
2024/01/17	4	36.60	19	36.80	36.50	-15	6,886	-0.22%
2024/01/16	1	37.15	0	0.00	37.05	1	6,790	0.01%
2024/01/11	3	37.35	0	0.00	37.40	3	6,788	0.04%
2024/01/08	0	0.00	10	39.00	38.95	-10	6,838	-0.15%
2024/01/05	0	0.00	5.6	39.00	39.00	-5.6	6,857	-0.08%
2024/01/04	4	39.05	18	39.01	39.10	-14	6,870	-0.20%
2024/01/02	3	39.53	1	39.55	39.65	2	6,866	0.03%
2023/12/29	2	39.35	5	39.35	39.60	-3	6,809	-0.04%
2023/12/28	10	39.45	5	39.23	39.50	5	6,803	0.07%
2023/12/27	9	39.33	0	0.00	39.35	9	6,814	0.13%
2023/12/26	1	39.55	0	39.50	39.50	1	6,754	0.01%
2023/12/25	2	39.93	2	39.70	39.45	0	6,760	0.00%
2023/12/22	16	39.23	0	0.00	39.20	16	6,693	0.24%
2023/12/21	35	39.42	1	39.50	39.35	34	6,577	0.52%
2023/12/20	8	39.83	9	39.88	39.70	-1	6,433	-0.02%
2023/12/19	14.3	38.93	12.1	39.93	39.70	2.2	6,198	0.04%
2023/12/18	16	39.94	7	40.16	39.75	9	5,956	0.15%
2023/12/15	29	40.55	57.2	39.99	39.55	-28.2	5,561	-0.51%
2023/12/14	1	38.30	1	38.50	38.20	0	4,839	0.00%
2023/12/13	4	38.08	0	0.00	38.00	4	5,071	0.08%
2023/12/12	0	0.00	0.4	38.35	38.35	-0.4	5,345	-0.01%
2023/12/08	3	38.35	0	0.00	38.40	3	5,310	0.06%
2023/12/07	6	39.00	4	39.20	38.80	2	5,187	0.04%
2023/12/06	0	0.00	1	39.25	39.15	-1	5,176	-0.02%
2023/12/05	0	0.00	2	39.10	38.95	-2	5,154	-0.04%
2023/12/04	17	38.89	0	0.00	39.25	17	5,231	0.32%
2023/12/01	0	0.00	4	39.01	38.85	-4	5,216	-0.08%
2023/11/30	0	0.00	4.2	38.54	38.65	-4.2	5,124	-0.08%
2023/11/29	4	38.46	0	0.00	38.50	4	5,235	0.08%
2023/11/28	0	0.00	11	38.65	38.65	-11	5,256	-0.21%
2023/11/27	0.2	38.05	0	0.00	38.10	0.2	5,263	0.00%
2023/11/24	1	38.45	0	0.00	38.35	1	5,258	0.02%
2023/11/22	9	38.52	1	38.65	38.60	8	5,234	0.15%
2023/11/21	4	38.20	2	38.48	38.50	2	5,185	0.04%
2023/11/20	6	38.00	0	0.00	38.05	6	5,091	0.12%
2023/11/17	9	38.13	2	38.18	38.10	7	5,070	0.14%
2023/11/16	5.4	38.02	5	37.95	38.15	0.4	5,020	0.01%
2023/11/10	3	37.13	2	37.10	37.00	1	5,138	0.02%
2023/11/09	3	37.65	3	37.40	37.30	0	5,274	0.00%
2023/11/08	0	0.00	0.5	37.25	37.20	-0.5	5,457	-0.01%
2023/11/07	0	0.00	1.8	37.05	37.30	-1.8	5,589	-0.03%
2023/11/06	1	37.15	0	0.00	37.15	1	5,629	0.02%
2023/11/03	0	0.00	2	37.30	37.30	-2	5,708	-0.04%
2023/11/02	0	0.00	1	37.00	36.95	-1	5,721	-0.02%
2023/11/01	1.8	36.59	0	0.00	36.65	1.8	5,768	0.03%
2023/10/30	0	0.00	2	37.03	37.10	-2	6,064	-0.03%
2023/10/26	1	36.60	0	0.00	36.50	1	6,374	0.02%
2023/10/20	3	36.15	2	36.25	36.15	1	8,419	0.01%
2023/10/17	0	0.00	3	37.35	37.20	-3	9,190	-0.03%
2023/10/16	0	0.00	3	37.45	37.35	-3	9,295	-0.03%
2023/10/13	0	0.00	1	37.45	37.50	-1	9,418	-0.01%
2023/10/11	0	0.00	0.2	37.25	37.35	-0.2	9,524	0.00%
2023/10/06	4	36.70	0	0.00	36.75	4	9,518	0.04%
2023/10/03	0.2	36.30	1	36.25	36.15	-0.9	9,588	-0.01%
2023/10/02	2	36.78	0	36.80	36.65	2	9,602	0.02%
2023/09/28	2	36.98	1	36.95	36.85	1	9,642	0.01%
2023/09/27	0.2	37.20	2	36.88	36.95	-1.8	9,641	-0.02%
2023/09/26	0	0.00	5	37.58	37.45	-5	9,665	-0.05%
2023/09/22	3	37.55	4.5	37.86	38.15	-1.5	9,667	-0.02%
2023/09/21	0	0.00	6.5	38.03	37.95	-6.5	9,652	-0.07%
2023/09/19	0	0.00	0.3	38.53	38.40	-0.3	9,625	0.00%
2023/09/18	22.2	38.83	2.9	38.80	38.70	19.3	9,616	0.20%
2023/09/15	1.1	37.99	5	37.71	38.50	-3.9	9,394	-0.04%
2023/09/13	0	0.00	1.2	36.30	36.40	-1.2	9,235	-0.01%
2023/09/12	1	36.05	0	0.00	36.20	1	9,426	0.01%
2023/09/11	1	36.10	3.4	36.04	36.05	-2.4	9,635	-0.02%
2023/09/08	4	35.69	2	35.90	36.10	2	9,678	0.02%
2023/09/07	1.1	35.80	0	0.00	35.75	1.1	9,781	0.01%
2023/09/06	3.1	36.90	5	36.70	36.45	-2	9,722	-0.02%
2023/09/05	9	37.15	0	0.00	37.25	9	9,727	0.09%
2023/09/04	3.1	36.92	2.6	36.72	37.20	0.5	9,828	0.01%
2023/09/01	3	36.52	0	0.00	36.50	3	9,728	0.03%
2023/08/31	2	36.40	0	0.00	36.30	2	9,783	0.02%
2023/08/29	1.1	35.66	0	0.00	35.75	1.1	10,067	0.01%
2023/08/28	3.1	35.89	0	0.00	35.90	3.1	10,061	0.03%
2023/08/25	0	0.00	0	36.10	35.90	0	10,129	0.00%
2023/08/24	1.3	35.96	0	0.00	35.95	1.3	10,120	0.01%
2023/08/23	1.2	35.94	0	0.00	35.95	1.2	10,120	0.01%
2023/08/21	3.1	36.31	1	36.75	36.30	2.1	10,124	0.02%
2023/08/18	13.3	37.23	16	36.82	37.00	-2.7	10,110	-0.03%
2023/08/17	1.8	36.54	17	36.00	36.45	-15.3	10,050	-0.15%
2023/08/16	3.1	35.87	1	36.35	36.30	2.1	10,040	0.02%
2023/08/15	3.1	37.09	0	0.00	37.00	3.1	9,926	0.03%
2023/08/14	2.6	37.85	0	0.00	37.75	2.6	9,799	0.03%
2023/08/10	0	0.00	1	39.55	39.80	-1	9,544	-0.01%
2023/08/09	2.3	39.85	1	40.20	40.05	1.3	9,515	0.01%
2023/08/08	12.6	40.16	0	0.00	40.40	12.6	9,482	0.13%
2023/08/07	2	39.98	1	40.25	40.50	1	9,485	0.01%
2023/08/02	4.1	40.04	1	40.35	40.15	3.1	9,483	0.03%
2023/08/01	4	39.48	60	39.40	39.40	-56	9,383	-0.60%
2023/07/31	56	39.25	1	39.25	39.50	55	9,346	0.59%
2023/07/28	108.2	39.98	9	39.99	39.95	99.2	9,096	1.09%	大買/
2023/07/27	22.9	49.28	13	49.47	49.90	9.9	8,302	0.12%
2023/07/26	21	48.75	1	49.20	48.90	20	7,702	0.26%
2023/07/25	3.1	49.00	0	0.00	48.95	3.1	7,395	0.04%
2023/07/24	8	48.58	0	48.90	48.80	8	7,187	0.11%
2023/07/21	18	48.88	28	48.58	48.70	-10	7,075	-0.14%
2023/07/20	4	49.35	12	49.47	49.45	-8	6,883	-0.12%
2023/07/19	10	47.60	0	0.00	47.80	10	6,469	0.15%
2023/07/18	3	47.65	8	47.94	47.95	-5	6,483	-0.08%
2023/07/17	2	47.95	1	47.95	48.00	1	6,400	0.02%
2023/07/14	1	47.90	0	0.00	47.75	1	6,419	0.02%
2023/07/13	1	47.40	0	47.45	47.45	1	6,444	0.02%
2023/07/10	1	47.10	1	47.45	47.10	0	6,561	0.00%
2023/07/07	3	47.30	0	0.00	47.15	3	6,701	0.04%
2023/07/06	0	0.00	0.1	47.80	47.50	-0.1	6,724	0.00%
2023/07/05	1	48.00	1	48.10	48.05	0	6,681	0.00%
2023/07/03	0	0.00	0.7	48.05	47.95	-0.7	6,792	-0.01%
2023/06/30	0.1	47.50	2	47.45	47.40	-1.9	6,819	-0.03%
2023/06/28	0	0.00	6	47.41	47.55	-6	6,852	-0.09%
2023/06/27	0	0.00	3	47.40	47.45	-3	6,872	-0.04%
2023/06/26	1	47.50	1	47.45	47.60	0	6,845	0.00%
2023/06/21	5	47.21	0	0.00	47.30	5	6,845	0.07%
2023/06/20	8	47.48	0	0.00	47.50	8	6,847	0.12%
2023/06/19	8	48.18	62	48.12	47.90	-54	6,836	-0.79%
2023/06/16	57	48.67	5	48.38	48.35	52	6,840	0.76%
2023/06/15	7	47.84	41	47.87	47.95	-34	6,728	-0.51%
2023/06/14	0	0.00	2	47.00	47.00	-2	6,682	-0.03%
2023/06/13	2	46.35	0	0.00	46.40	2	6,970	0.03%
2023/06/12	0	0.00	100	47.00	46.95	-100	7,263	-1.38%
2023/06/09	2	46.95	2	46.95	47.40	0	8,323	0.00%
2023/06/08	103	47.47	4	47.40	47.25	99	8,588	1.15%	大買/
2023/06/07	3	47.00	0.2	46.95	47.00	2.8	8,554	0.03%
2023/06/06	21	46.80	2	46.95	46.90	19	8,634	0.22%
2023/06/05	5	47.30	8.4	46.85	46.90	-3.4	8,690	-0.04%
2023/06/01	0	0.00	0.2	45.45	45.45	-0.2	8,797	0.00%
2023/05/31	1	45.30	0	0.00	45.10	1	8,817	0.01%
2023/05/30	1	45.30	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0	0.00	1	45.20	45.25	-1	8,852	-0.01%
2023/05/26	0	0.00	11	45.00	44.95	-11	8,870	-0.12%
2023/05/25	1	45.30	0	0.00	45.20	1	8,903	0.01%
2023/05/22	0	0.00	2	45.35	45.50	-2	8,960	-0.02%
2023/05/19	0	0.00	1.4	45.00	45.10	-1.4	9,005	-0.02%
2023/05/16	11	44.59	5	44.60	44.70	6	9,368	0.06%
2023/05/15	1	44.00	3	43.82	44.05	-2	9,356	-0.02%
2023/05/12	1	44.10	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.10	0	0.00	44.35	1	9,425	0.01%
2023/05/10	0	0.00	10	44.55	44.60	-10	9,459	-0.11%
2023/05/09	3	44.68	0.2	44.50	44.45	2.8	9,511	0.03%
2023/05/08	0	0.00	1	45.35	45.45	-1	9,438	-0.01%
2023/05/05	0	0.00	10	45.00	45.00	-10	9,411	-0.11%
2023/05/04	10	44.70	0	0.00	44.70	10	9,540	0.10%
2023/05/03	10	44.55	1	44.70	44.55	9	9,806	0.09%
2023/04/28	0	0.00	7	44.25	44.45	-7	10,123	-0.07%
2023/04/27	0	0.00	10	43.70	43.85	-10	10,157	-0.10%
2023/04/26	1	43.05	0	0.00	43.25	1	10,176	0.01%
2023/04/25	13	43.64	1	44.45	43.40	12	10,141	0.12%
2023/04/24	2	44.20	0	0.00	44.05	2	10,117	0.02%
2023/04/21	59	44.41	0	0.00	44.20	59	10,201	0.58%
2023/04/20	7	44.94	4	45.00	44.85	3	10,184	0.03%
2023/04/19	39	45.05	0	0.00	45.05	39	10,215	0.38%
2023/04/18	2	45.55	0	0.00	45.35	2	10,145	0.02%
2023/04/17	0	0.00	2	45.58	45.70	-2	10,104	-0.02%
2023/04/14	8	45.30	0.1	45.50	45.35	7.9	10,046	0.08%
2023/04/13	3	45.68	0	0.00	45.45	3	10,047	0.03%
2023/04/12	1	45.25	18	45.45	45.30	-17	10,044	-0.17%
2023/04/11	5	44.92	0	0.00	44.80	5	9,940	0.05%
2023/04/10	1	44.95	7	45.20	44.90	-6	9,940	-0.06%
2023/04/07	11	44.85	4	44.88	44.85	7	9,949	0.07%
2023/04/06	5	44.82	2	45.00	44.85	3	10,057	0.03%
2023/03/31	20	45.50	0	0.00	45.50	20	10,114	0.20%
2023/03/30	3	45.45	0	0.00	45.60	3	10,624	0.03%
2023/03/29	14	45.40	0	0.00	45.40	14	11,252	0.12%
2023/03/27	0	0.00	0.1	45.65	45.50	-0.1	12,350	0.00%
2023/03/23	0	0.00	12	45.40	45.25	-12	13,167	-0.09%
2023/03/22	1	45.55	7	45.50	45.50	-6	13,439	-0.04%
2023/03/17	2	45.00	8	45.36	45.45	-6	14,211	-0.04%
2023/03/16	10.1	44.59	0	0.00	44.50	10.1	14,219	0.07%
2023/03/15	3	46.65	16	46.22	45.80	-13	14,140	-0.09%
2023/03/14	18	46.80	29.1	47.06	46.55	-11.1	14,124	-0.08%
2023/03/13	1	45.25	7	45.23	45.35	-6	13,791	-0.04%
2023/03/10	7	44.45	21	44.50	44.40	-14	13,477	-0.10%
2023/03/09	5	44.75	10	45.10	44.70	-5	13,485	-0.04%
2023/03/08	2	45.05	5	44.90	45.10	-3	13,415	-0.02%
2023/03/07	0	0.00	6	44.73	45.00	-6	13,319	-0.05%
2023/03/06	6	44.60	24	44.50	44.50	-18	13,125	-0.14%
2023/03/03	0	0.00	2	43.68	43.60	-2	12,992	-0.02%
2023/03/01	8	43.23	0	0.00	43.10	8	13,041	0.06%
2023/02/24	3	43.47	0	0.00	43.50	3	13,046	0.02%
2023/02/22	2	43.13	0	0.00	43.20	2	13,291	0.02%
2023/02/20	10	43.00	5	43.30	43.50	5	13,750	0.04%
2023/02/17	1	42.70	0	0.00	42.80	1	14,206	0.01%
2023/02/16	5	43.00	0	0.00	43.10	5	14,818	0.03%
2023/02/15	22	43.21	0	0.00	42.90	22	14,935	0.15%
2023/02/14	5	44.00	0	0.00	43.95	5	14,645	0.03%
2023/02/10	1	43.90	0	0.00	43.80	1	14,750	0.01%
2023/02/08	0	0.00	12	44.24	44.20	-12	14,944	-0.08%
2023/02/07	0	0.00	0	44.20	44.35	0	14,906	0.00%
2023/02/06	0	0.00	2	43.88	43.95	-2	14,902	-0.01%
2023/02/03	0	0.00	10	44.40	44.20	-10	14,902	-0.07%
2023/02/02	1	45.00	9	44.93	44.95	-8	14,847	-0.05%
2023/02/01	5	44.20	7	45.42	44.90	-2	14,751	-0.01%
2023/01/31	0	0.00	5	44.70	44.80	-5	14,533	-0.03%
2023/01/30	0	0.00	5.7	44.22	44.30	-5.7	14,397	-0.04%
2023/01/17	1	43.30	5	43.30	43.50	-4	14,281	-0.03%
2023/01/13	5	43.50	0	0.00	43.00	5	14,313	0.03%
2023/01/12	0	0.00	5	43.50	43.40	-5	14,410	-0.03%
2023/01/11	0	0.00	1	43.25	43.20	-1	14,393	-0.01%
2023/01/10	2	42.85	2	43.08	42.90	0	14,346	0.00%
2023/01/09	1	42.60	0	0.00	42.75	1	14,339	0.01%
2023/01/06	1	42.15	0	0.00	42.30	1	14,457	0.01%
2023/01/05	1	42.85	8	42.84	42.25	-7	14,714	-0.05%
2023/01/03	0	0.00	1	42.30	42.60	-1	14,803	-0.01%
2022/12/29	5	41.25	2	41.20	41.35	3	14,795	0.02%
2022/12/28	7	42.30	0	0.00	41.65	7	14,922	0.05%
2022/12/27	0	0.00	6	42.22	42.25	-6	15,021	-0.04%
2022/12/26	9	42.16	0	0.00	42.10	9	15,103	0.06%
2022/12/23	166	43.14	164	43.00	43.15	2	15,177	0.01%	大買/大賣/
2022/12/22	5	42.80	0	0.00	44.00	5	15,033	0.03%
2022/12/21	20	42.88	12	42.96	43.00	8	14,606	0.05%
2022/12/20	2.2	41.64	41	41.98	41.50	-38.8	14,020	-0.28%
2022/12/19	24.4	42.12	1.1	41.96	42.00	23.4	13,648	0.17%
2022/12/16	12	43.81	2.5	44.16	43.55	9.5	13,086	0.07%
2022/12/15	1	45.25	14.2	45.07	44.75	-13.2	12,606	-0.10%
2022/12/14	2	43.50	6	44.07	44.20	-4	12,315	-0.03%
2022/12/13	6	43.66	12.1	43.88	43.60	-6.1	12,024	-0.05%
2022/12/12	7	41.98	16	41.57	42.45	-9	11,484	-0.08%
2022/12/09	2	43.30	1	43.40	43.15	1	11,255	0.01%
2022/12/08	1	43.20	8	42.82	43.20	-7	11,166	-0.06%
2022/12/07	31	43.02	111	42.93	43.10	-80	11,063	-0.72%	大賣/
2022/12/06	11	43.21	17	43.52	42.80	-6	10,897	-0.06%
2022/12/05	124	42.77	80.2	42.86	43.30	43.8	10,634	0.41%	大買/
2022/12/02	2	40.50	0	0.00	40.50	2	9,993	0.02%
2022/12/01	0.2	40.60	1	40.75	40.50	-0.9	10,017	-0.01%
2022/11/30	7	40.27	0	0.00	40.25	7	9,943	0.07%
2022/11/29	1	40.15	0	0.00	40.15	1	9,927	0.01%
2022/11/28	1	39.90	0	0.00	39.55	1	9,958	0.01%
2022/11/25	0.1	40.20	0.1	40.20	40.00	0	10,050	0.00%
2022/11/24	0.2	39.95	0	0.00	40.05	0.2	10,023	0.00%
2022/11/21	5	40.00	2	39.75	40.15	3	10,088	0.03%
2022/11/18	2	40.30	53	40.14	39.90	-51	10,079	-0.51%
2022/11/17	1	40.95	0	0.00	41.10	1	9,984	0.01%
2022/11/16	5	41.52	8	41.48	40.85	-3	9,873	-0.03%
2022/11/15	66	41.42	18.2	41.54	41.30	47.8	9,570	0.50%
2022/11/14	18	40.69	23.2	40.81	40.80	-5.2	9,242	-0.06%
2022/11/11	8	39.33	2	40.15	39.25	6	9,020	0.07%
2022/11/10	0	0.00	6	39.35	39.35	-6	9,116	-0.07%
2022/11/09	56	39.78	11	39.79	39.60	45	9,324	0.48%
2022/11/08	2	39.30	16	39.51	39.45	-14	9,820	-0.14%
2022/11/07	0	0.00	12	39.21	39.40	-12	10,501	-0.11%
2022/11/02	1	38.10	0	0.00	38.05	1	10,278	0.01%
2022/11/01	0	0.00	0	37.65	37.60	0	10,259	0.00%
2022/10/28	3	37.97	0	0.00	37.80	3	10,252	0.03%
2022/10/24	0	0.00	7	38.93	38.70	-7	10,661	-0.07%
2022/10/21	6	38.78	1	38.84	38.45	5	10,610	0.05%
2022/10/19	2	38.35	0	0.00	38.15	2	10,544	0.02%
2022/10/18	0	0.00	0	38.90	38.90	0	10,689	0.00%
2022/10/17	3	37.88	2	38.15	39.10	1	10,730	0.01%
2022/10/14	0	0.00	8	39.01	39.10	-8	10,733	-0.07%
2022/10/13	2	37.70	25	39.73	37.20	-23	10,777	-0.21%
2022/10/11	1	38.50	4	38.84	38.45	-3	10,944	-0.03%
2022/10/04	0	0.00	2.3	38.99	39.30	-2.3	10,783	-0.02%
2022/09/30	1	37.65	3	37.60	37.80	-2	10,679	-0.02%
2022/09/29	2	35.95	0	0.00	35.90	2	10,539	0.02%
2022/09/28	2	35.20	0	0.00	35.25	2	10,558	0.02%
2022/09/27	3	36.60	3	37.00	37.10	0	10,453	0.00%
2022/09/26	10.3	37.57	0	0.00	37.20	10.3	10,454	0.10%
2022/09/21	0	0.00	1	39.60	38.85	-1	10,574	-0.01%
2022/09/19	1	39.65	2	39.35	39.00	-1	10,591	-0.01%
2022/09/16	5	39.09	51	39.10	39.00	-46	10,671	-0.43%
2022/09/14	3	39.13	4	39.40	39.55	-1	10,933	-0.01%
2022/09/13	11	39.64	0.2	39.90	40.00	10.8	11,066	0.10%
2022/09/12	12	39.80	1	39.80	39.85	11	11,356	0.10%
2022/09/08	3	38.77	4.2	38.68	39.10	-1.2	11,407	-0.01%
2022/09/07	1	37.60	0	0.00	37.50	1	11,508	0.01%
2022/09/06	2	38.20	0	0.00	37.80	2	11,585	0.02%
2022/09/05	2.3	37.80	0	0.00	37.85	2.3	11,855	0.02%
2022/09/02	38	38.14	0	0.00	38.05	38	12,013	0.32%
2022/09/01	6	38.94	2	39.05	38.65	4	11,982	0.03%
2022/08/31	1	39.40	0	0.00	39.55	1	11,877	0.01%
2022/08/30	10	39.65	20	39.60	39.70	-10	11,907	-0.08%
2022/08/29	21	39.20	0	0.00	39.40	21	11,903	0.18%
2022/08/26	2	40.40	0	0.00	40.45	2	11,929	0.02%
2022/08/25	0	0.00	2	40.23	40.35	-2	11,897	-0.02%
2022/08/24	6	40.22	1	40.15	40.15	5	11,867	0.04%
2022/08/23	14	39.78	0	0.00	39.85	14	11,826	0.12%
2022/08/22	1	40.05	1	40.15	40.15	0	11,853	0.00%
2022/08/19	1	40.60	3	40.63	40.65	-2	11,942	-0.02%
2022/08/18	7	40.68	5	40.57	40.65	2	11,930	0.02%
2022/08/17	2	39.60	20	39.75	39.55	-18	11,527	-0.16%
2022/08/16	5	39.17	2	39.40	39.20	3	11,415	0.03%
2022/08/15	43	39.93	37.2	39.32	39.90	5.8	11,331	0.05%
2022/08/12	30	38.23	1.3	38.73	39.15	28.7	10,931	0.26%
2022/08/11	0	0.00	11	35.65	35.70	-11	10,485	-0.10%
2022/08/10	0	0.00	6	35.20	35.20	-6	10,598	-0.06%
2022/08/09	0	0.00	1	35.15	35.15	-1	10,671	-0.01%
2022/08/05	0	0.00	0.3	34.90	34.90	-0.3	10,838	0.00%
2022/08/03	1	34.50	0	0.00	34.50	1	11,353	0.01%
2022/08/01	0	0.00	1	36.45	36.20	-1	11,541	-0.01%
2022/07/29	10.2	34.90	0	0.00	34.90	10.2	11,473	0.09%
2022/07/25	4	36.01	8.2	36.04	36.00	-4.2	12,154	-0.03%
2022/07/22	0	0.00	1	35.00	34.90	-1	12,173	-0.01%
2022/07/21	4	35.05	0	0.00	35.05	4	12,496	0.03%
2022/07/20	0	0.00	0.3	34.85	34.85	-0.3	13,085	0.00%
2022/07/19	1	35.90	0	0.00	36.05	1	13,222	0.01%
2022/07/18	0	0.00	3	35.10	35.10	-3	13,270	-0.02%
2022/07/13	0	0.00	2	34.15	33.80	-2	14,450	-0.01%
2022/07/12	0	0.00	20	34.00	33.80	-20	15,070	-0.13%
2022/07/08	0	0.00	1	35.30	35.20	-1	17,518	-0.01%
2022/07/07	0	0.00	1	34.10	34.15	-1	17,960	-0.01%
2022/07/06	4	33.25	0	0.00	33.20	4	18,262	0.02%
2022/07/04	1	33.15	0	0.00	33.40	1	19,064	0.01%
2022/07/01	0	0.00	1	33.30	33.10	-1	19,182	-0.01%
2022/06/30	1.4	34.15	0	0.00	33.85	1.4	19,088	0.01%
2022/06/27	0	0.00	1	36.25	36.25	-1	19,247	-0.01%
2022/06/23	1	35.60	3	34.90	34.90	-2	19,826	-0.01%
2022/06/22	1.3	35.75	3	35.63	35.30	-1.7	19,939	-0.01%
2022/06/21	3	36.47	5	36.50	37.10	-2	20,052	-0.01%
2022/06/20	8	36.01	1	37.30	35.40	7	20,063	0.04%
2022/06/17	2	38.54	0	0.00	38.05	2	20,080	0.01%
2022/06/16	6	39.51	1	39.65	38.55	5	20,302	0.02%
2022/06/15	3	40.17	0	0.00	40.05	3	20,177	0.01%
2022/06/14	9.4	40.06	0	0.00	40.10	9.4	20,186	0.05%
2022/06/13	5	41.75	0	0.00	41.55	5	20,189	0.02%
2022/06/10	1	43.00	0	0.00	43.05	1	20,320	0.00%
2022/06/08	1	44.00	1	44.05	43.65	0	20,746	0.00%
2022/06/07	0	0.00	26	43.50	43.60	-26	21,127	-0.12%
2022/06/02	25	43.05	0	0.00	43.05	25	23,276	0.11%
2022/06/01	1	43.50	0	0.00	43.50	1	24,187	0.00%
2022/05/31	5	43.40	1	43.50	43.40	4	24,685	0.02%
2022/05/30	0	0.00	97	44.07	43.95	-97	25,052	-0.39%
2022/05/27	108	43.25	1	43.30	43.30	107	25,972	0.41%	大買/鉅額交易
2022/05/26	3	43.27	5	44.05	43.10	-2	27,434	-0.01%
2022/05/25	2	44.10	11	43.72	44.00	-9	28,106	-0.03%
2022/05/24	2	44.55	2	44.68	44.10	0	28,713	0.00%
2022/05/23	13	44.06	4	44.55	44.75	9	29,280	0.03%
2022/05/20	1	44.20	33.3	44.09	44.00	-32.3	30,567	-0.11%
2022/05/19	47.3	42.74	16	42.68	42.80	31.3	32,307	0.10%
2022/05/18	41	44.34	55	44.29	44.35	-14	32,193	-0.04%
2022/05/17	4	43.60	2	44.10	43.40	2	32,340	0.01%
2022/05/16	5	43.92	0	0.00	43.40	5	32,550	0.02%
2022/05/13	11	43.90	5	43.98	44.05	6	32,778	0.02%
2022/05/12	2	44.13	1	43.20	43.20	1	32,971	0.00%
2022/05/11	1	44.45	3	44.52	44.20	-2	33,247	-0.01%
2022/05/10	48	42.31	42	43.25	43.25	6	33,356	0.02%
2022/05/09	5	43.70	0	0.00	43.70	5	33,675	0.01%
2022/05/06	1	44.50	1	44.85	45.00	0	33,997	0.00%
2022/05/05	40	45.87	47	45.40	45.90	-7	34,340	-0.02%
2022/05/04	3	44.38	0	0.00	44.25	3	34,184	0.01%
2022/05/03	3	44.15	3	44.57	44.80	0	34,135	0.00%
2022/04/29	4	44.55	1	44.40	44.40	3	34,173	0.01%
2022/04/28	19	44.56	5	44.80	44.40	14	34,662	0.04%
2022/04/27	45.2	44.94	48	44.54	44.40	-2.9	34,657	-0.01%
2022/04/26	9.9	46.83	3	46.45	46.20	6.9	34,331	0.02%
2022/04/25	32	48.71	25	48.60	48.50	7	33,674	0.02%
2022/04/22	17	50.34	2	50.85	50.20	15	33,346	0.04%
2022/04/21	7	51.27	12	50.88	50.60	-5	33,109	-0.02%
2022/04/20	19	52.24	7	52.36	52.20	12	32,891	0.04%
2022/04/19	6	53.53	3	53.60	53.90	3	32,581	0.01%
2022/04/18	37.4	53.98	2	53.00	53.00	35.4	32,184	0.11%
2022/04/15	44	55.35	29.5	55.61	55.00	14.5	31,634	0.05%
2022/04/14	41	53.65	36.3	54.27	54.00	4.7	30,359	0.02%
2022/04/13	17	53.00	26.5	52.29	53.00	-9.5	29,278	-0.03%
2022/04/12	61	52.15	10	51.47	51.70	51	28,859	0.18%
2022/04/11	35	51.70	35	51.40	51.70	0	28,640	0.00%
2022/04/08	2	49.93	24	50.31	51.00	-22	28,184	-0.08%
2022/04/07	4	49.18	0	0.00	48.75	4	27,881	0.01%
2022/04/06	0	0.00	1.1	49.70	49.80	-1.1	27,734	0.00%
2022/03/30	4	48.66	4	49.05	49.35	0	27,849	0.00%
2022/03/29	6	49.31	3.2	49.38	49.00	2.8	27,771	0.01%
2022/03/28	22	49.93	3	49.80	49.95	19	27,694	0.07%
2022/03/25	0.2	51.90	2	51.85	52.20	-1.8	27,615	-0.01%
2022/03/24	7	51.66	2	51.80	51.70	5	27,879	0.02%
2022/03/23	12	50.51	2	50.40	51.20	10	28,176	0.04%
2022/03/22	5	51.12	3	50.83	50.90	2	28,074	0.01%
2022/03/21	5	50.68	5	50.72	50.20	0	27,802	0.00%
2022/03/18	2	49.28	2	49.50	49.40	0	27,719	0.00%
2022/03/17	2.1	49.00	0	0.00	49.05	2.1	28,002	0.01%
2022/03/16	1	48.80	1	49.30	48.65	0	28,087	0.00%
2022/03/15	18	48.97	0	0.00	48.40	18	27,987	0.06%
2022/03/14	1	50.10	2	49.78	50.30	-1	28,451	0.00%
2022/03/11	7	50.49	10	50.37	49.90	-3	28,866	-0.01%
2022/03/10	8	49.52	2	49.85	49.75	6	28,819	0.02%
2022/03/09	48	49.55	41	49.84	49.45	7	28,546	0.02%
2022/03/08	33	53.25	30	50.65	50.10	3	27,909	0.01%
2022/03/07	12	52.99	25.3	53.03	52.70	-13.3	26,610	-0.05%
2022/03/04	3	53.67	2	53.30	53.30	1	25,975	0.00%
2022/03/03	1	53.50	2	53.40	53.70	-1	25,921	0.00%
2022/03/02	13	53.55	50	54.08	53.30	-37	26,163	-0.14%
2022/03/01	71	54.04	76.1	53.92	53.10	-5.1	25,806	-0.02%
2022/02/25	6	52.22	22	51.35	52.40	-16	25,171	-0.06%
2022/02/24	3	50.17	7	50.80	50.00	-4	24,996	-0.02%
2022/02/23	22	52.30	22.2	52.42	52.20	-0.2	24,477	0.00%
2022/02/22	35	52.89	15	52.64	51.50	20	24,043	0.08%
2022/02/21	41.3	52.72	138.2	51.12	53.00	-96.9	22,923	-0.42%	大賣/
2022/02/18	81	49.25	1	48.70	49.35	80	21,290	0.38%
2022/02/17	0	0.00	2.1	49.02	48.70	-2.1	21,620	-0.01%
2022/02/16	0	0.00	5	48.60	48.60	-5	21,735	-0.02%
2022/02/15	1	49.55	2	49.50	48.85	-1	22,306	0.00%
2022/02/14	0	48.35	0	0.00	49.00	0	23,658	0.00%
2022/02/11	5.1	49.10	30	49.18	49.00	-24.9	23,657	-0.11%
2022/02/10	6.1	49.24	4	49.20	49.05	2.1	24,768	0.01%
2022/02/09	1	49.25	7	48.79	48.50	-6	26,164	-0.02%
2022/02/08	4	48.08	20	47.99	48.05	-16	25,747	-0.06%
2022/02/07	1	46.35	0	0.00	47.50	1	25,531	0.00%
2022/01/25	3	44.82	12	44.42	44.20	-9	25,659	-0.04%
2022/01/24	2	44.48	2	44.70	44.70	0	26,549	0.00%
2022/01/21	12	45.62	12	45.99	45.55	0	26,751	0.00%
2022/01/20	1	44.25	1	44.80	45.45	0	26,341	0.00%
2022/01/19	3	43.97	0	0.00	43.70	3	26,647	0.01%
2022/01/18	1	44.60	0	0.00	44.35	1	26,715	0.00%
2022/01/14	0	0.00	1	44.75	44.25	-1	27,100	0.00%
2022/01/13	11	45.07	8	45.19	45.15	3	27,489	0.01%
2022/01/12	2	44.50	0	0.00	44.55	2	27,455	0.01%
2022/01/11	0	0.00	5	44.21	44.10	-5	27,513	-0.02%
2022/01/10	11.2	44.40	2	44.00	44.05	9.2	27,959	0.03%
2022/01/07	12.1	45.06	2	44.75	44.60	10.1	28,085	0.04%
2022/01/06	0	0.00	10	45.05	45.20	-10	28,276	-0.04%
2022/01/05	2	45.23	0	0.00	45.05	2	28,627	0.01%
2022/01/03	31	45.86	15	45.84	45.80	16	28,948	0.06%
2021/12/30	3	46.30	0	0.00	46.25	3	29,092	0.01%
2021/12/29	10	46.35	0	0.00	46.35	10	29,190	0.03%
2021/12/28	1.3	46.21	0	0.00	46.35	1.3	29,352	0.00%
2021/12/27	2	46.10	1	46.40	46.15	1	29,712	0.00%
2021/12/24	2	47.20	0	0.00	46.80	2	29,868	0.01%
2021/12/23	1	47.35	0	0.00	47.35	1	29,994	0.00%
2021/12/22	0.2	47.60	1	48.15	47.45	-0.8	30,262	0.00%
2021/12/21	14	47.63	2	47.55	47.90	12	30,252	0.04%
2021/12/20	13	48.57	7.5	48.51	48.75	5.5	30,013	0.02%
2021/12/17	14.1	48.07	19	48.17	47.65	-4.9	29,641	-0.02%
2021/12/16	1.3	46.90	6	46.98	47.10	-4.7	29,247	-0.02%
2021/12/14	2	47.38	0.3	47.00	46.70	1.7	29,633	0.01%
2021/12/13	24.3	47.90	26.1	47.93	47.90	-1.8	29,623	-0.01%
2021/12/10	3.3	47.42	4.5	47.86	47.00	-1.3	29,509	0.00%
2021/12/09	7.3	47.74	3	47.80	47.30	4.3	29,827	0.01%
2021/12/08	12	48.18	15	48.56	47.60	-3	30,311	-0.01%
2021/12/07	8	47.71	141	47.43	47.95	-133	29,991	-0.44%	大賣/鉅額交易
2021/12/06	123	46.53	6	46.88	46.20	117	29,525	0.40%	大買/鉅額交易
2021/12/03	1	46.40	3	46.57	46.20	-2	29,605	-0.01%
2021/12/02	11	46.28	3	46.20	46.30	8	29,860	0.03%
2021/12/01	1	46.20	1	46.55	46.20	0	29,959	0.00%
2021/11/30	22	46.32	16	46.29	46.05	6	30,063	0.02%
2021/11/29	38	46.26	1	46.40	46.20	37	30,010	0.12%
2021/11/26	11	47.88	2	47.65	47.75	9	30,027	0.03%
2021/11/25	1	47.80	3	48.13	47.65	-2	29,704	-0.01%
2021/11/24	12	47.00	16	47.74	47.05	-4	29,565	-0.01%
2021/11/23	27	46.22	34	45.65	45.65	-7	29,073	-0.02%
2021/11/22	1	44.30	2	44.45	44.65	-1	29,884	0.00%
2021/11/19	3	43.97	108	44.29	43.70	-105	30,030	-0.35%	大賣/鉅額交易
2021/11/18	107	44.65	5	45.21	44.55	102	30,294	0.34%	大買/鉅額交易
2021/11/17	1	45.30	100	45.00	45.05	-99	30,370	-0.33%
2021/11/16	6	46.44	13	47.02	45.45	-7	30,546	-0.02%
2021/11/15	7.2	46.91	8	46.95	46.75	-0.8	30,484	0.00%
2021/11/12	197	48.26	82	49.82	48.30	115	31,117	0.37%	大買/鉅額交易
2021/11/11	72	50.74	77.2	49.82	49.40	-5.2	31,100	-0.02%
2021/11/10	40	46.69	19	46.57	46.75	21	30,032	0.07%
2021/11/09	20	47.53	19.2	47.26	46.90	0.8	30,377	0.00%
2021/11/08	16	45.73	47.4	45.91	46.35	-31.4	29,604	-0.11%
2021/11/04	15	42.24	3	42.37	42.55	12	29,010	0.04%
2021/11/03	0	0.00	2	41.65	41.75	-2	29,328	-0.01%
2021/11/02	2.3	40.93	21	40.65	40.30	-18.7	29,348	-0.06%
2021/11/01	18.5	41.44	4	41.70	41.10	14.5	29,188	0.05%
2021/10/29	20	44.10	4	44.65	44.15	16	28,525	0.06%
2021/10/28	1	45.00	4.5	45.02	44.95	-3.5	28,490	-0.01%
2021/10/27	4	44.91	7.1	45.11	45.10	-3.1	28,676	-0.01%
2021/10/26	1.4	45.58	25.8	45.62	45.15	-24.4	28,861	-0.08%
2021/10/25	11	45.22	11	45.65	45.15	0	29,402	0.00%
2021/10/22	37	45.18	0	0.00	45.05	37	30,261	0.12%
2021/10/21	0.5	46.40	32.6	45.90	46.30	-32.1	30,821	-0.10%
2021/10/20	1	44.55	0	0.00	44.55	1	31,203	0.00%
2021/10/19	10.9	44.41	0	0.00	44.50	10.9	31,961	0.03%
2021/10/18	16	45.66	22.1	46.29	45.00	-6.1	33,279	-0.02%
2021/10/15	0	0.00	2.3	44.98	44.90	-2.3	34,479	-0.01%
2021/10/14	2.3	44.70	21	44.64	44.75	-18.7	35,965	-0.05%
2021/10/13	2	44.65	1	44.65	44.60	1	38,464	0.00%
2021/10/12	5	44.65	1.3	44.96	44.60	3.8	39,356	0.01%
2021/10/08	0.2	44.50	0	0.00	44.55	0.2	40,508	0.00%
2021/10/07	11	44.37	3.3	44.55	44.65	7.8	41,538	0.02%
2021/10/06	1.3	44.26	1	44.35	44.45	0.3	43,305	0.00%
2021/10/05	0	0.00	3	44.48	44.90	-3	45,729	-0.01%
2021/10/04	2	44.75	3	44.35	44.20	-1	46,599	0.00%
2021/10/01	2	45.15	2	45.00	45.10	0	47,959	0.00%
2021/09/30	6	45.13	88	45.60	45.85	-82	49,915	-0.16%
2021/09/29	12	45.32	2	45.08	45.00	10	51,403	0.02%
2021/09/28	1	45.05	5	45.05	45.00	-4	53,570	-0.01%
2021/09/27	1	45.50	1	45.25	45.30	0	57,480	0.00%
2021/09/23	10	45.92	17.3	45.86	45.80	-7.3	69,601	-0.01%
2021/09/22	3.3	45.51	4	45.75	45.75	-0.7	76,836	0.00%
2021/09/16	3	48.77	3	48.97	48.40	0	82,968	0.00%
2021/09/15	10	48.46	5	48.56	48.75	5	83,489	0.01%
2021/09/14	34	49.19	20	49.33	49.30	14	84,968	0.02%
2021/09/13	37	50.49	44.5	49.66	50.50	-7.5	86,300	-0.01%
2021/09/10	15	49.11	4.2	48.96	48.75	10.9	86,105	0.01%
2021/09/09	1	47.95	1	47.90	47.90	0	86,148	0.00%
2021/09/08	8	47.63	0.3	48.05	47.05	7.8	86,592	0.01%
2021/09/07	100	49.38	5	48.75	48.35	95	86,871	0.11%
2021/09/06	7	49.81	28	49.80	49.20	-21	86,924	-0.02%
2021/09/03	2	49.30	0	0.00	48.85	2	87,286	0.00%
2021/09/02	2.1	49.09	7	49.23	48.60	-4.9	87,905	-0.01%
2021/09/01	17	50.64	11	51.18	50.20	6	88,583	0.01%
2021/08/31	13.3	50.21	5	50.34	50.60	8.3	88,670	0.01%
2021/08/30	5	50.16	4	49.95	49.95	1	89,428	0.00%
2021/08/27	7	48.91	8	49.66	50.20	-1	90,186	0.00%
2021/08/26	45	50.41	60	49.75	49.00	-15	90,929	-0.02%
2021/08/25	21	48.10	9	47.93	48.10	12	92,275	0.01%
2021/08/24	109	46.80	122	47.46	48.35	-13	93,545	-0.01%	大買/大賣/
2021/08/23	5.1	47.79	13	48.15	47.70	-7.9	96,102	-0.01%
2021/08/20	16	46.38	3.4	46.18	46.00	12.6	97,374	0.01%
2021/08/19	12.1	47.30	31	47.61	46.55	-18.9	98,081	-0.02%
2021/08/18	64.1	46.46	34.1	47.94	48.55	30.1	98,353	0.03%
2021/08/17	37.3	48.25	9.1	48.80	47.00	28.2	97,910	0.03%
2021/08/16	21	51.38	2	51.50	50.40	19	97,863	0.02%
2021/08/13	29.2	52.50	6	52.62	52.30	23.2	98,613	0.02%
2021/08/12	7.6	51.76	36	52.91	53.50	-28.4	99,398	-0.03%
2021/08/11	53	51.37	41	52.70	50.90	12	100,420	0.01%
2021/08/10	2	51.30	3	51.60	50.90	-1	99,818	0.00%
2021/08/09	30.1	51.67	6	52.00	51.50	24.1	101,040	0.02%
2021/08/06	2	51.00	1	51.50	51.00	1	102,182	0.00%
2021/08/05	11	51.37	8	51.09	50.90	3	103,966	0.00%
2021/08/04	9	53.06	0	0.00	52.20	9	105,230	0.01%
2021/08/03	6.1	53.35	1	53.30	53.50	5.1	108,385	0.00%
2021/08/02	5	52.96	3	53.70	54.10	2	110,971	0.00%
2021/07/30	12	53.20	12	53.54	52.00	0	111,955	0.00%
2021/07/29	8	52.65	58.2	52.67	53.60	-50.2	113,192	-0.04%
2021/07/28	54.1	52.49	57	51.60	51.30	-3	114,079	0.00%
2021/07/27	10	52.37	12.3	52.46	51.60	-2.3	115,128	0.00%
2021/07/26	17.5	52.99	8	53.19	52.80	9.5	116,132	0.01%
2021/07/23	7	54.63	9	54.54	55.20	-2	116,839	0.00%
2021/07/22	32.3	54.51	29	56.15	53.60	3.3	116,605	0.00%
2021/07/21	76.3	57.89	140	59.41	56.50	-63.7	116,067	-0.05%	大賣/
2021/07/20	64.1	58.76	57	59.29	58.40	7.1	115,458	0.01%
2021/07/19	77	60.33	96	60.46	60.00	-19	115,103	-0.02%
2021/07/16	36	58.46	47.2	58.62	58.30	-11.2	115,684	-0.01%
2021/07/15	35	55.98	23.2	57.36	58.50	11.8	116,177	0.01%
2021/07/14	76.2	55.63	81	54.59	54.40	-4.8	116,278	0.00%
2021/07/13	34.1	57.75	38.2	58.80	56.30	-4.1	116,504	0.00%
2021/07/12	77.1	60.20	51.4	59.24	59.60	25.7	116,141	0.02%
2021/07/09	37	57.22	22	57.60	56.90	15	114,318	0.01%
2021/07/08	64	57.32	88	57.08	58.00	-24	115,233	-0.02%
2021/07/07	65.3	57.58	58	58.62	57.10	7.3	114,284	0.01%
2021/07/06	26	60.04	15	60.25	59.50	11	113,346	0.01%
2021/07/05	66.3	60.76	89	61.64	60.50	-22.7	112,774	-0.02%
2021/07/02	191	61.51	134.5	61.19	59.90	56.5	112,517	0.05%	大買/大賣/
2021/07/01	97.1	60.31	212.1	60.88	60.30	-115	110,796	-0.10%	大賣/鉅額交易
2021/06/30	314.1	61.43	438.1	60.15	59.50	-124	106,551	-0.12%	大買/大賣/鉅額交易
2021/06/29	418.1	56.46	216.3	56.05	57.90	201.8	99,335	0.20%	大買/大賣/鉅額交易
2021/06/28	173.1	51.89	71.1	50.82	52.70	102	92,252	0.11%	大買/鉅額交易
2021/06/25	27.2	48.65	31.1	48.55	47.95	-3.9	88,275	0.00%
2021/06/24	41	46.56	101	47.03	46.50	-60	86,098	-0.07%	大賣/
2021/06/23	117	47.52	158.2	48.49	45.80	-41.2	85,332	-0.05%	大買/大賣/
2021/06/22	146.3	47.30	67.7	46.38	48.00	78.6	83,604	0.09%	大買/
2021/06/21	16.2	44.12	5.2	44.49	43.80	11	81,795	0.01%
2021/06/18	40	45.70	44	45.46	45.50	-4	81,400	0.00%
2021/06/17	61	46.02	65	46.94	45.95	-4	80,959	0.00%
2021/06/16	38	46.06	322	46.64	45.75	-284	80,404	-0.35%	大賣/鉅額交易
2021/06/15	10.2	46.26	7	46.69	47.05	3.2	79,901	0.00%
2021/06/11	341	47.06	146.1	46.57	45.95	195	79,516	0.25%	大買/大賣/鉅額交易
2021/06/10	14	45.34	16	45.62	46.55	-2	79,163	0.00%
2021/06/09	7	45.89	40	46.87	45.75	-33	78,380	-0.04%
2021/06/08	38.2	48.30	3.2	48.72	47.80	35	77,628	0.05%
2021/06/07	135.2	47.54	87.1	46.74	47.60	48.1	77,228	0.06%	大買/
2021/06/04	88.1	49.10	50.6	49.48	48.60	37.5	76,205	0.05%
2021/06/03	43	48.93	190.1	49.61	48.80	-147.1	75,253	-0.20%	大賣/鉅額交易
2021/06/02	47.2	49.02	15.1	49.37	49.05	32.1	74,534	0.04%
2021/06/01	188	47.16	60.1	46.68	47.90	127.9	72,757	0.18%	大買/鉅額交易
2021/05/31	43.1	47.89	288.7	48.04	46.00	-245.6	72,920	-0.34%	大賣/鉅額交易
2021/05/28	119	44.42	19.2	44.43	44.95	99.8	70,381	0.14%	大買/
2021/05/27	118.2	41.44	9	41.55	40.90	109.2	69,091	0.16%	大買/鉅額交易
2021/05/26	9	40.02	24	39.67	40.70	-15	68,443	-0.02%
2021/05/25	7	39.43	32	40.25	39.75	-25	67,979	-0.04%
2021/05/24	47	40.64	57	39.79	40.20	-10	67,863	-0.01%
2021/05/21	31	40.25	57	39.41	40.30	-26	67,958	-0.04%
2021/05/20	31.2	40.00	57	40.22	39.50	-25.8	66,983	-0.04%
2021/05/19	24.5	40.65	53.3	40.49	41.50	-28.8	65,721	-0.04%
2021/05/18	92	36.86	96	37.73	37.75	-4	64,142	-0.01%
2021/05/17	125	35.17	139	34.84	34.35	-14	63,937	-0.02%	大買/大賣/
2021/05/14	31.2	37.89	52	37.94	37.40	-20.9	62,629	-0.03%
2021/05/13	268	39.97	257	39.78	39.35	11	60,892	0.02%	大買/大賣/
2021/05/12	58	45.16	16	44.84	43.70	42	58,931	0.07%
2021/05/11	213	53.29	222.6	50.94	48.55	-9.6	57,459	-0.02%	大買/大賣/
2021/05/10	40	52.08	68.1	51.35	53.00	-28.1	54,145	-0.05%
2021/05/07	35.1	48.75	29	49.09	49.40	6.1	51,262	0.01%
2021/05/06	93.1	48.65	79	48.43	49.45	14.1	49,859	0.03%
2021/05/05	75	45.25	96.3	45.85	45.95	-21.3	48,126	-0.04%
2021/05/04	201	45.12	153	44.98	43.70	48	46,697	0.10%	大買/大賣/
2021/05/03	62.2	49.37	47	50.22	48.45	15.2	45,015	0.03%
2021/04/29	44	48.06	55	48.52	48.00	-11	43,382	-0.03%
2021/04/28	12.1	46.76	77	47.12	46.45	-64.9	41,922	-0.15%
2021/04/27	36.3	48.36	136	49.21	47.85	-99.7	41,642	-0.24%	大賣/
2021/04/26	192	48.41	50.6	48.13	48.70	141.4	40,781	0.35%	大買/鉅額交易
2021/04/23	67	46.39	69	45.85	45.70	-2	39,893	-0.01%
2021/04/22	214	52.05	328.8	51.51	48.30	-114.8	38,942	-0.29%	大買/大賣/鉅額交易
2021/04/21	52	47.38	111.1	46.31	48.00	-59.1	35,741	-0.17%	大賣/
2021/04/20	38.1	45.90	796.8	45.86	46.50	-758.7	34,540	-2.20%	大賣/鉅額交易
2021/04/19	854	45.45	91.3	45.30	46.05	762.8	33,267	2.29%	大買/鉅額交易
2021/04/16	263.1	41.67	113.5	41.54	41.90	149.6	31,918	0.47%	大買/大賣/鉅額交易
2021/04/15	68	40.62	24.1	40.46	40.15	43.9	30,497	0.14%
2021/04/14	66	40.08	992	41.27	39.95	-926	30,141	-3.07%	大賣/鉅額交易
2021/04/13	590.2	39.93	66	40.54	39.55	524.2	28,521	1.84%	大買/鉅額交易
2021/04/12	1,584	40.65	1,329	40.90	40.80	255	28,017	0.91%	大買/大賣/鉅額交易
2021/04/09	19	38.82	22	39.21	38.50	-3	26,927	-0.01%
2021/04/08	590	39.83	1,077	39.66	39.35	-487	26,031	-1.87%	大買/大賣/鉅額交易
2021/04/07	840	37.32	94.1	36.68	37.85	745.9	24,214	3.08%	大買/鉅額交易
2021/04/06	101	34.45	23.1	34.42	34.45	77.9	22,297	0.35%	大買/
2021/04/01	3	31.03	3	31.37	31.35	0	22,073	0.00%
2021/03/31	3	31.35	1	31.00	31.35	2	22,107	0.01%
2021/03/30	2	31.05	13	30.98	31.10	-11	21,953	-0.05%
2021/03/29	6	30.49	3	30.43	30.50	3	22,022	0.01%
2021/03/25	1	29.80	1	29.55	29.65	0	23,726	0.00%
2021/03/22	0	0.00	8	29.67	29.70	-8	24,926	-0.03%
2021/03/19	1	29.40	6	29.35	29.35	-5	25,487	-0.02%
2021/03/18	1	29.70	0	0.00	29.75	1	25,978	0.00%
2021/03/17	2	29.53	0	0.00	29.70	2	26,973	0.01%
2021/03/16	4.4	29.64	1	29.50	29.55	3.4	28,297	0.01%
2021/03/15	0.1	30.45	0	0.00	30.35	0.1	28,818	0.00%
2021/03/12	1	30.45	3	30.45	30.60	-2	29,225	-0.01%
2021/03/11	0.1	30.55	10	30.73	30.60	-9.9	30,507	-0.03%
2021/03/10	1	30.35	1	30.15	30.40	0	31,505	0.00%
2021/03/09	2	30.48	4	30.55	30.35	-2	32,527	-0.01%
2021/03/08	11.3	29.89	2	29.55	29.55	9.3	32,658	0.03%
2021/03/05	37.2	30.73	2	30.88	30.20	35.2	32,969	0.11%
2021/03/04	50	33.19	29.6	33.08	32.80	20.4	33,058	0.06%
2021/03/03	3	31.10	6	31.38	31.60	-3	32,025	-0.01%
2021/03/02	1	31.45	6	31.58	30.45	-5	33,205	-0.02%
2021/02/26	102	31.64	123	31.25	31.20	-21	33,433	-0.06%	大買/大賣/
2021/02/25	25	31.08	11	31.03	30.90	14	33,046	0.04%
2021/02/24	4	30.70	37	30.16	30.35	-33	33,029	-0.10%
2021/02/23	24	30.82	43	30.87	30.85	-19	32,714	-0.06%
2021/02/22	56	29.26	16	29.54	29.45	40	32,028	0.12%
2021/02/19	12	28.13	3	27.83	28.20	9	31,837	0.03%
2021/02/18	6	27.63	5	27.68	27.85	1	31,859	0.00%
2021/02/17	4	26.91	21	27.00	27.65	-17	31,818	-0.05%
2021/02/05	1	25.30	0	0.00	25.50	1	31,545	0.00%
2021/02/04	1	26.05	1	25.85	25.90	0	31,699	0.00%
2021/02/03	4	25.84	1	26.10	25.70	3	31,928	0.01%
2021/02/02	1	26.30	3	26.02	26.45	-2	32,400	-0.01%
2021/02/01	4	26.11	6	26.10	26.20	-2	32,775	-0.01%
2021/01/29	1	25.30	0	0.00	25.10	1	33,013	0.00%
2021/01/28	1	25.20	11	25.25	25.40	-10	33,332	-0.03%
2021/01/27	22	26.10	7	26.01	25.80	15	33,894	0.04%
2021/01/26	22	26.51	28	26.73	26.80	-6	35,106	-0.02%
2021/01/25	12	26.00	18	26.44	27.15	-6	35,725	-0.02%
2021/01/22	27	25.63	25	25.55	25.90	2	36,213	0.01%
2021/01/21	74	26.22	55	25.90	25.90	19	36,365	0.05%
2021/01/20	27	26.36	39	25.96	25.85	-12	37,058	-0.03%
2021/01/19	20	27.28	0	0.00	27.10	20	36,744	0.05%
2021/01/18	33	27.40	26	27.45	27.45	7	36,641	0.02%
2021/01/15	4	27.76	2	27.88	27.95	2	36,487	0.01%
2021/01/14	59	28.83	70	28.71	28.65	-11	36,265	-0.03%
2021/01/13	7	28.72	21	28.54	28.65	-14	36,306	-0.04%
2021/01/12	4	29.99	0	0.00	29.65	4	35,776	0.01%
2021/01/11	1	30.35	10	30.76	30.85	-9	35,532	-0.03%
2021/01/08	3	30.50	3.5	30.66	30.85	-0.5	35,398	0.00%
2021/01/07	1	31.15	30	30.78	30.80	-29	35,250	-0.08%
2021/01/06	13	30.80	2	29.90	29.90	11	34,962	0.03%
2021/01/05	9	31.64	12	31.26	30.90	-3	35,339	-0.01%
2021/01/04	8	30.88	6	30.85	31.00	2	35,400	0.01%
2020/12/31	43	30.53	178.2	30.66	31.30	-135.2	35,206	-0.38%	大賣/鉅額交易
2020/12/30	83	31.50	51	31.15	30.95	32	34,896	0.09%
2020/12/29	2	30.85	3	30.82	31.00	-1	34,474	0.00%
2020/12/28	4	30.31	2	30.25	30.25	2	34,001	0.01%
2020/12/25	2	30.55	1.7	30.77	30.65	0.3	33,585	0.00%
2020/12/24	2	31.23	0	31.10	31.10	2	33,198	0.01%
2020/12/23	30	31.01	36	31.32	31.25	-6	32,986	-0.02%
2020/12/22	12	32.26	10	32.15	30.85	2	32,667	0.01%
2020/12/21	8	32.38	2	32.48	32.40	6	31,440	0.02%
2020/12/18	2	31.95	4	31.98	31.85	-2	30,695	-0.01%
2020/12/17	3	31.78	4	31.95	32.00	-1	30,285	0.00%
2020/12/16	3	31.75	10	31.90	32.00	-7	29,947	-0.02%
2020/12/15	3	31.85	47	31.42	30.95	-44	29,343	-0.15%
2020/12/14	47	30.92	4	31.53	30.90	43	28,754	0.15%
2020/12/11	51	31.50	19.3	31.60	31.35	31.7	28,210	0.11%
2020/12/10	39	32.98	25	32.86	32.10	14	27,234	0.05%
2020/12/09	43	32.14	25.6	31.90	32.00	17.4	25,915	0.07%
2020/12/08	21	31.28	11	31.03	31.10	10	25,320	0.04%
2020/12/07	152	31.34	158.6	32.31	31.00	-6.6	24,861	-0.03%	大買/大賣/
2020/12/04	75	30.34	13	30.23	30.60	62	23,494	0.26%
2020/12/03	45.3	29.09	42.2	29.07	29.20	3.1	22,316	0.01%
2020/12/02	12	27.84	10	27.93	27.80	2	21,321	0.01%
2020/12/01	20	28.12	75	28.39	27.95	-55	20,950	-0.26%
2020/11/30	16	28.10	36	28.08	28.10	-20	20,195	-0.10%
2020/11/27	15	26.75	13	26.46	26.85	2	19,182	0.01%
2020/11/26	93.3	26.44	58	26.05	26.35	35.3	18,505	0.19%
2020/11/25	14	24.31	3	24.23	24.85	11	16,813	0.07%
2020/11/24	1.8	23.94	1	23.75	23.75	0.8	16,303	0.00%
2020/11/23	5	23.80	3	24.03	24.30	2	16,140	0.01%
2020/11/20	4	23.74	2	23.95	23.75	2	15,843	0.01%
2020/11/19	1	24.05	5.1	23.97	24.05	-4.1	15,636	-0.03%
2020/11/18	4	24.74	12	24.74	24.60	-8	15,415	-0.05%
2020/11/17	2	24.60	10	24.62	24.65	-8	15,220	-0.05%
2020/11/16	2	24.00	3	23.95	24.15	-1	15,186	-0.01%
2020/11/13	1	24.45	0	0.00	24.15	1	15,049	0.01%
2020/11/12	2	24.25	3.7	24.30	24.75	-1.7	14,918	-0.01%
2020/11/11	2	24.73	1	25.05	24.65	1	14,680	0.01%
2020/11/10	6	25.20	8.1	25.15	24.90	-2.1	14,494	-0.01%
2020/11/09	6	24.65	12	24.55	24.85	-6	13,952	-0.04%
2020/11/06	4	24.11	12	24.22	24.10	-8	13,465	-0.06%
2020/11/05	8	24.11	3	24.07	23.85	5	13,083	0.04%
2020/11/04	3	23.92	110	24.11	24.50	-107	12,721	-0.84%	大賣/鉅額交易
2020/11/03	114	24.14	96	24.12	24.10	18	12,087	0.15%	大買/
2020/11/02	1	23.15	6	22.52	23.15	-5	10,669	-0.05%
2020/10/30	3	22.25	20	22.26	21.90	-17	9,912	-0.17%
2020/10/29	15	22.97	0	0.00	22.65	15	9,077	0.17%
2020/10/28	462	22.72	463	22.94	22.90	-1	8,635	-0.01%	大買/大賣/
2020/10/27	0	0.00	2	21.53	21.50	-2	7,762	-0.03%
2020/10/23	1	20.90	0	0.00	21.00	1	7,646	0.01%
2020/10/22	1	20.85	0	0.00	20.65	1	7,590	0.01%
2020/10/21	0	0.00	5	21.07	21.30	-5	7,424	-0.07%
2020/10/20	0	0.00	1	20.50	20.35	-1	7,186	-0.01%
2020/10/19	2	20.88	0	0.00	20.80	2	7,118	0.03%
2020/10/16	2	21.13	0	0.00	21.15	2	7,049	0.03%
2020/10/15	1	21.50	0	0.00	21.60	1	6,976	0.01%
2020/10/14	11	22.08	0	0.00	22.00	11	6,894	0.16%
2020/10/13	21	22.59	23	22.30	22.30	-2	6,791	-0.03%
2020/10/12	1	22.00	6.2	21.84	22.00	-5.2	6,033	-0.09%
2020/09/25	1	18.95	0	0.00	18.95	1	6,021	0.02%
2020/09/24	0	0.00	1	19.70	19.10	-1	6,006	-0.02%
2020/09/23	2	20.05	1	20.05	20.00	1	5,953	0.02%
2020/09/22	3	20.20	0	0.00	20.20	3	5,992	0.05%
2020/09/21	2	20.73	2	20.95	20.65	0	6,179	0.00%
2020/09/18	1	21.00	0	0.00	21.00	1	6,485	0.01%
2020/09/15	2	20.45	3	20.50	20.50	-1	7,356	-0.01%
2020/09/14	4	20.69	0	0.00	20.70	4	7,588	0.05%
2020/09/11	30	21.54	21	21.37	21.40	9	7,495	0.12%
2020/09/10	0	0.00	1	22.90	22.90	-1	7,258	-0.01%
2020/09/09	1	22.90	2	22.90	22.85	-1	7,234	-0.01%
2020/09/07	0	0.00	1	22.45	22.45	-1	7,304	-0.01%
2020/09/04	11	21.70	0	0.00	21.65	11	7,277	0.15%
2020/09/03	2	22.20	0	0.00	22.10	2	7,259	0.03%
2020/09/02	5	22.14	1	21.95	22.40	4	7,250	0.06%
2020/08/31	1	21.30	0	0.00	21.25	1	7,149	0.01%
2020/08/27	1	21.30	0	0.00	21.00	1	7,174	0.01%
2020/08/26	3	21.70	0	0.00	21.45	3	7,160	0.04%
2020/08/21	3	20.87	0	0.00	21.35	3	7,316	0.04%
2020/08/20	3	20.23	2	20.50	20.55	1	7,288	0.01%
2020/08/19	2	20.95	0.4	20.90	20.85	1.6	7,141	0.02%
2020/08/18	0	0.00	2	21.40	21.40	-2	7,074	-0.03%
2020/08/17	12	21.21	1	21.25	21.35	11	7,102	0.15%
2020/08/14	4	21.65	2	21.60	21.60	2	7,079	0.03%
2020/08/13	3	21.80	4	21.78	21.80	-1	7,062	-0.01%
2020/08/11	0	0.00	13	22.72	22.20	-13	6,987	-0.19%
2020/08/10	1	22.30	2	22.50	22.50	-1	6,916	-0.01%
2020/08/06	3	22.60	0	0.00	22.70	3	6,895	0.04%
2020/08/05	0	0.00	5	22.90	22.70	-5	6,924	-0.07%
2020/08/04	1	22.85	10	22.89	22.80	-9	6,921	-0.13%
2020/07/30	1	23.65	0	0.00	23.65	1	7,009	0.01%
2020/07/29	5	22.61	5	22.75	22.50	0	7,039	0.00%
2020/07/28	13	21.97	8	21.94	22.00	5	7,185	0.07%
2020/07/27	32	22.91	7	23.40	22.65	25	7,211	0.35%
2020/07/24	0	0.00	2	23.80	23.80	-2	7,190	-0.03%
2020/07/23	22	24.26	2	24.40	24.25	20	7,201	0.28%
2020/07/21	0	0.00	2	24.63	24.60	-2	7,340	-0.03%
2020/07/20	1	24.15	12	24.20	24.55	-11	7,341	-0.15%
2020/07/17	14	24.71	0	0.00	24.60	14	7,342	0.19%
2020/07/16	2	25.03	1	25.10	25.05	1	7,371	0.01%
2020/07/15	3	24.88	2	24.95	25.05	1	7,408	0.01%
2020/07/14	1	25.85	10	25.90	25.80	-9	7,402	-0.12%
2020/07/13	3	26.30	2	26.25	26.00	1	7,330	0.01%
2020/07/10	8	26.92	0	0.00	26.70	8	7,282	0.11%
2020/07/09	2	27.15	3	27.20	27.30	-1	7,226	-0.01%
2020/07/08	10	26.80	18	26.82	26.80	-8	7,106	-0.11%
2020/07/07	3	26.80	0	0.00	26.80	3	7,175	0.04%
2020/07/03	2	26.68	0	0.00	26.85	2	7,334	0.03%
2020/07/02	1	26.95	2	27.10	26.95	-1	7,345	-0.01%
2020/07/01	0	0.00	3	27.05	27.10	-3	7,375	-0.04%
2020/06/30	5	27.10	6	26.95	27.10	-1	7,451	-0.01%
2020/06/29	0	0.00	4	26.31	26.35	-4	7,246	-0.06%
2020/06/24	4	25.70	4.5	25.72	26.05	-0.5	6,930	-0.01%
2020/06/23	30	25.29	21	25.26	25.40	9	6,650	0.14%
2020/06/22	3	25.98	0	0.00	25.25	3	6,309	0.05%
2020/06/19	16	26.51	0	0.00	26.00	16	6,023	0.27%
2020/06/18	7	26.96	0	0.00	26.95	7	5,733	0.12%
2020/06/16	2	27.15	2	27.20	27.30	0	5,803	0.00%
2020/06/15	6	27.30	2	28.00	27.15	4	5,907	0.07%
2020/06/12	18	27.19	13	27.68	27.90	5	5,817	0.09%
2020/06/11	8	27.64	3	27.62	27.55	5	5,802	0.09%
2020/06/10	2	27.75	0	0.00	27.65	2	5,761	0.03%
2020/06/09	0	0.00	4	27.90	27.80	-4	5,891	-0.07%
2020/06/08	1	27.40	0	0.00	27.40	1	5,930	0.02%
2020/06/05	2	27.70	7	27.71	27.70	-5	5,995	-0.08%
2020/06/04	10	27.70	6	27.79	27.80	4	6,053	0.07%
2020/06/03	2	27.50	13	27.27	27.40	-11	6,053	-0.18%
2020/06/01	1	26.70	0	0.00	26.70	1	6,069	0.02%
2020/05/29	11	27.05	0	0.00	26.85	11	6,065	0.18%
2020/05/28	8	27.61	16	27.68	27.45	-8	6,074	-0.13%
2020/05/26	0	0.00	5	27.15	27.30	-5	6,171	-0.08%
2020/05/25	0	0.00	5	26.65	27.00	-5	6,216	-0.08%
2020/05/22	20	27.14	7	27.10	27.00	13	6,212	0.21%
2020/05/21	5	26.70	8	26.74	26.95	-3	6,149	-0.05%
2020/05/20	4	26.99	0	0.00	26.85	4	6,132	0.07%
2020/05/19	1	25.75	0	0.00	25.80	1	6,072	0.02%
2020/05/18	3	25.65	0	0.00	25.40	3	6,049	0.05%
2020/05/14	5	26.34	14	25.92	25.80	-9	6,044	-0.15%
2020/05/13	6	26.65	7	26.60	26.80	-1	5,999	-0.02%
2020/05/11	10	27.50	2	27.43	27.50	8	5,945	0.13%
2020/05/08	7	27.22	0	0.00	26.95	7	5,899	0.12%
2020/05/07	4	27.30	0	0.00	27.35	4	5,826	0.07%
2020/05/06	5	27.20	0	0.00	27.05	5	5,794	0.09%
2020/05/05	17	27.31	6	27.48	27.40	11	5,752	0.19%
2020/05/04	8	26.56	5	27.42	27.50	3	5,677	0.05%
2020/04/29	1	26.25	1	26.30	26.30	0	5,449	0.00%
2020/04/28	2	26.33	0	0.00	26.30	2	5,407	0.04%
2020/04/22	0	0.00	1	25.05	25.50	-1	5,315	-0.02%
2020/04/21	1	25.60	55	25.40	25.55	-54	5,316	-1.02%
2020/04/20	0	0.00	5	26.02	26.25	-5	5,288	-0.09%
2020/04/17	5	25.71	1	25.95	25.50	4	5,337	0.07%
2020/04/16	2	25.68	0	0.00	25.70	2	5,325	0.04%
2020/04/15	10	26.10	1	26.10	26.15	9	5,295	0.17%
2020/04/14	1	25.50	0	0.00	25.55	1	5,247	0.02%
2020/04/10	0	0.00	10	25.50	25.40	-10	5,271	-0.19%
2020/04/09	10	25.16	27	24.73	25.40	-17	5,270	-0.32%
2020/04/08	10	24.10	1	23.80	24.80	9	5,172	0.17%
2020/04/07	14	24.29	1	24.40	24.10	13	5,091	0.26%
2020/04/06	1	24.35	12	24.19	24.30	-11	5,104	-0.22%
2020/04/01	15	25.16	0	0.00	25.00	15	5,046	0.30%
2020/03/30	1	26.30	0	0.00	26.70	1	5,058	0.02%
2020/03/27	21	27.00	0	0.00	26.70	21	5,279	0.40%
2020/03/26	1	26.90	0	0.00	27.10	1	5,517	0.02%
2020/03/25	3	27.67	9	27.56	27.20	-6	5,748	-0.10%
2020/03/24	11	26.99	0	0.00	26.70	11	5,833	0.19%
2020/03/20	12	24.97	11	25.27	25.65	1	6,001	0.02%
2020/03/19	4	24.93	5	24.65	24.20	-1	5,993	-0.02%
2020/03/16	13	28.46	1	28.10	28.05	12	5,917	0.20%
2020/03/13	1	27.50	0	0.00	28.40	1	5,943	0.02%
2020/03/12	0	0.00	4	30.00	30.00	-4	5,803	-0.07%
2020/03/11	50	30.90	50	30.70	30.35	0	5,777	0.00%
2020/03/09	0	0.00	1	29.50	29.90	-1	5,685	-0.02%
2020/03/06	1	29.90	0	0.00	30.00	1	5,825	0.02%
2020/03/03	1	31.40	0	0.00	31.00	1	5,757	0.02%
2020/02/27	1	32.00	0	0.00	30.90	1	5,635	0.02%
2020/02/26	3	31.45	2	31.75	31.65	1	5,528	0.02%
2020/02/20	1	31.20	0	0.00	30.95	1	5,467	0.02%
2020/02/18	1	30.95	1	31.00	30.90	0	5,541	0.00%
2020/02/17	2	30.43	5	30.51	30.60	-3	5,648	-0.05%
2020/02/14	1	30.55	1	30.55	30.45	0	5,730	0.00%
2020/02/12	1	29.90	2	29.88	29.85	-1	5,695	-0.02%
2020/02/07	0	0.00	1	29.25	29.25	-1	5,679	-0.02%
2020/01/30	0	0.00	4	29.90	29.80	-4	5,888	-0.07%
2020/01/17	1	31.40	1	31.40	31.45	0	5,772	0.00%
2020/01/16	1	31.65	0	0.00	31.55	1	5,771	0.02%
2020/01/15	15	31.72	1	31.75	31.65	14	5,814	0.24%
2020/01/14	1	31.70	0	0.00	31.95	1	5,804	0.02%
2020/01/13	2	31.63	1	31.95	31.95	1	5,823	0.02%
2020/01/09	1	30.75	0	0.00	30.60	1	5,892	0.02%
2020/01/03	5	31.46	0	0.00	31.40	5	5,842	0.09%
2020/01/02	1	32.25	0	0.00	32.10	1	5,790	0.02%
2019/12/30	0	0.00	2	32.35	32.30	-2	5,817	-0.03%
2019/12/27	0	0.00	1	31.85	31.85	-1	5,766	-0.02%
2019/12/26	2	31.85	2	32.10	31.80	0	5,815	0.00%
2019/12/25	2	32.28	0	0.00	32.30	2	5,873	0.03%
2019/12/24	2	32.38	19	32.11	32.60	-17	5,872	-0.29%
2019/12/23	14	32.09	7	32.48	32.55	7	5,758	0.12%
2019/12/20	1	31.80	1	31.70	31.75	0	5,649	0.00%
2019/12/19	2	31.28	2	31.15	31.55	0	5,448	0.00%
2019/12/18	8	31.56	3	31.37	31.40	5	5,345	0.09%
2019/12/17	5	30.61	0	0.00	30.70	5	5,184	0.10%
2019/12/16	5	30.80	0	0.00	30.85	5	5,103	0.10%
2019/12/13	0	0.00	7	30.16	30.45	-7	4,980	-0.14%
2019/12/12	0	0.00	1	29.25	29.55	-1	4,829	-0.02%
2019/12/10	5	29.43	3	30.15	29.30	2	4,850	0.04%
2019/12/09	3	30.78	0	30.75	30.75	3	4,738	0.06%
2019/12/06	0	0.00	5	30.64	30.70	-5	4,670	-0.11%
2019/12/05	0	0.00	4	29.70	29.80	-4	4,555	-0.09%
2019/12/04	9	29.61	14	29.60	29.75	-5	4,502	-0.11%
2019/12/03	7	29.71	2	29.45	29.90	5	4,430	0.11%
2019/12/02	16	28.32	0	0.00	28.35	16	4,264	0.38%
2019/11/29	2	29.10	0	0.00	29.10	2	4,235	0.05%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	9	29.50	0	0.00	29.50	9	4,243	0.21%
2019/11/25	2	29.60	0	0.00	29.60	2	4,188	0.05%
2019/11/18	0	0.00	1	29.40	29.75	-1	4,483	-0.02%
2019/11/13	4	31.34	0	0.00	30.85	4	4,419	0.09%
2019/11/05	0	0.00	2	32.83	32.90	-2	4,697	-0.04%
2019/10/30	1	32.50	15	32.65	32.50	-14	4,689	-0.30%
2019/10/29	20	33.88	0	0.00	33.25	20	4,613	0.43%
2019/10/28	3	33.70	11	33.55	33.60	-8	4,485	-0.18%
2019/10/23	0	0.00	5	33.81	33.90	-5	4,556	-0.11%
2019/10/22	1	33.30	0	0.00	33.30	1	4,585	0.02%
2019/10/18	7	32.92	0	0.00	33.15	7	4,716	0.15%
2019/10/14	0	0.00	4	33.80	34.00	-4	4,540	-0.09%
2019/10/09	2	33.45	0	0.00	33.20	2	4,487	0.04%
2019/10/08	2	33.75	0	0.00	33.80	2	4,454	0.04%
2019/10/04	4	32.65	1	32.65	32.50	3	4,375	0.07%
2019/10/03	31	33.00	0	0.00	32.95	31	4,342	0.71%
2019/10/02	5	33.11	1	33.70	33.20	4	4,308	0.09%
2019/10/01	1	33.10	0	0.00	33.10	1	4,232	0.02%
2019/09/26	4	35.08	1	35.90	35.25	3	3,985	0.08%
2019/09/25	11	36.56	0	0.00	36.00	11	3,866	0.28%
2019/09/24	3	38.02	0	0.00	38.05	3	3,689	0.08%
2019/09/23	2	38.40	0	0.00	38.35	2	3,681	0.05%
2019/09/16	0	0.00	6	39.78	39.95	-6	4,111	-0.15%
2019/09/04	1	39.70	0	0.00	39.25	1	4,457	0.02%
2019/09/03	3	39.18	2	39.35	39.40	1	4,526	0.02%
2019/09/02	1	38.75	0	0.00	38.75	1	4,470	0.02%
2019/08/28	1	38.10	0	0.00	38.10	1	4,423	0.02%
2019/08/27	1	38.50	0	0.00	38.10	1	4,431	0.02%
2019/08/23	2	38.35	2	38.65	38.15	0	4,287	0.00%
2019/08/22	2	39.45	0.4	39.20	39.20	1.6	4,191	0.04%
2019/08/20	2	40.55	2	40.80	40.50	0	4,042	0.00%
2019/08/16	0	0.00	1	42.05	42.10	-1	4,141	-0.02%
2019/08/14	2	43.10	6	43.13	42.50	-4	4,120	-0.10%
2019/08/13	6	45.44	0	0.00	45.40	6	4,062	0.15%
2019/08/12	0	0.00	30	46.00	45.70	-30	3,959	-0.76%
2019/08/05	0	0.00	2	45.90	45.85	-2	4,033	-0.05%
2019/08/02	0	0.00	1	45.85	45.90	-1	4,040	-0.02%
2019/07/31	0	0.00	1	46.10	46.25	-1	4,118	-0.02%
2019/07/29	0	0.00	2	46.60	46.50	-2	4,351	-0.05%
2019/07/25	0	0.00	1	45.75	45.70	-1	4,338	-0.02%
2019/07/24	2	46.75	11	46.24	46.00	-9	4,352	-0.21%
2019/07/23	1	47.05	25	46.98	46.80	-24	4,290	-0.56%
2019/07/22	6	47.00	10	47.08	46.80	-4	4,266	-0.09%
2019/07/19	2	46.25	0	0.00	46.30	2	4,152	0.05%
2019/07/17	2	46.00	0	0.00	45.75	2	4,206	0.05%
2019/07/15	1	45.50	1	45.35	45.25	0	4,246	0.00%
2019/07/10	4	45.33	0	0.00	45.45	4	4,629	0.09%
2019/07/08	2	45.10	0	0.00	45.05	2	4,804	0.04%
2019/07/04	2	45.05	0	0.00	45.05	2	4,961	0.04%
2019/07/02	4	45.45	0	0.00	45.45	4	5,195	0.08%
2019/06/25	0	0.00	8.5	46.46	46.75	-8.5	5,301	-0.16%
2019/06/24	0	0.00	1	46.50	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	7	46.40	46.40	-7	5,328	-0.13%
2019/06/20	0	0.00	8	45.90	45.80	-8	5,183	-0.15%
2019/06/19	4	45.70	6	46.30	45.80	-2	5,252	-0.04%
2019/06/17	2	45.90	2	45.80	45.85	0	5,770	0.00%
2019/06/14	1	45.60	4	45.60	45.50	-3	5,918	-0.05%
2019/06/13	4	44.93	2	45.15	45.15	2	5,961	0.03%
2019/06/11	2	44.90	2	44.85	45.00	0	6,142	0.00%
2019/06/10	0	0.00	1	44.25	44.15	-1	6,048	-0.02%
2019/06/03	3	44.05	0	0.00	43.90	3	6,154	0.05%
2019/05/31	0	0.00	1	44.20	44.05	-1	6,207	-0.02%
2019/05/24	3	43.90	23	43.91	43.80	-20	6,473	-0.31%
2019/05/23	9	44.83	14	44.83	44.05	-5	6,541	-0.08%
2019/05/22	24	44.42	1	44.25	44.65	23	6,421	0.36%
2019/05/21	4	44.11	9	43.98	44.20	-5	6,469	-0.08%
2019/05/20	19	44.41	9	44.49	43.95	10	6,497	0.15%
2019/05/16	0	0.00	5	43.90	43.90	-5	6,588	-0.08%
2019/05/15	2	43.98	2	43.70	43.90	0	6,684	0.00%
2019/05/14	8	43.79	19	43.51	43.80	-11	6,884	-0.16%
2019/05/13	0	0.00	10	43.65	43.70	-10	7,035	-0.14%
2019/05/10	5	43.99	6.3	43.83	43.85	-1.3	7,139	-0.02%
2019/05/09	5	43.95	12	43.86	43.85	-7	7,167	-0.10%
2019/05/08	12	44.19	5	44.12	43.90	7	7,191	0.10%
2019/05/07	11	44.63	0	0.00	44.25	11	7,231	0.15%
2019/05/03	0	0.00	50	44.05	44.00	-50	7,359	-0.68%
2019/04/26	0	0.00	2	43.90	43.70	-2	7,565	-0.03%
2019/04/23	0	0.00	9	43.80	43.80	-9	7,892	-0.11%
2019/04/18	0	0.00	1	43.75	43.70	-1	8,276	-0.01%
2019/04/16	52	43.69	0	0.00	43.70	52	8,758	0.59%
2019/04/12	11	43.69	0	0.00	44.00	11	9,087	0.12%
2019/04/10	3	44.30	1	44.05	44.15	2	9,091	0.02%
2019/04/09	32	44.29	0	0.00	44.20	32	9,093	0.35%
2019/04/08	2	44.90	0	0.00	44.80	2	9,010	0.02%
2019/04/02	0	0.00	12	45.64	45.55	-12	9,222	-0.13%
2019/04/01	4	45.39	2	45.45	45.10	2	9,445	0.02%
2019/03/29	0	0.00	2	45.03	45.45	-2	9,629	-0.02%
2019/03/28	30	45.00	17	45.07	44.95	13	9,955	0.13%
2019/03/27	4	46.50	4	46.08	45.55	0	9,886	0.00%
2019/03/22	5	46.95	12	46.00	46.15	-7	9,617	-0.07%
2019/03/21	22	47.32	22	46.85	46.80	0	9,505	0.00%
2019/03/20	6	45.86	6	46.99	47.25	0	9,335	0.00%
2019/03/18	0	0.00	1	44.65	44.65	-1	8,758	-0.01%
2019/03/14	0	0.00	1	43.25	43.40	-1	8,673	-0.01%
2019/03/13	0	0.00	1	43.20	43.15	-1	8,653	-0.01%
2019/03/04	1	44.70	1	44.75	44.70	0	9,893	0.00%
2019/02/25	0	0.00	1	43.85	43.85	-1	10,606	-0.01%
2019/02/18	2	44.00	2	43.75	43.75	0	10,555	0.00%
2019/02/15	0	0.00	2	43.98	44.00	-2	10,721	-0.02%
2019/02/14	11	45.00	0	0.00	44.55	11	10,780	0.10%
2019/02/13	9	45.43	0	0.00	45.65	9	10,803	0.08%
2019/02/12	6.1	44.89	0	0.00	45.55	6.1	10,689	0.06%
2019/02/11	0.1	43.95	1	43.55	43.95	-0.9	10,492	-0.01%
2019/01/29	1	43.50	1	43.50	43.65	0	10,456	0.00%
2019/01/28	1	43.95	0	0.00	43.85	1	10,508	0.01%
2019/01/25	0	0.00	54	44.21	43.85	-54	10,632	-0.51%
2019/01/24	2	45.80	0	0.00	45.50	2	10,507	0.02%
2019/01/23	0.1	45.40	0	0.00	45.40	0.1	10,602	0.00%
2019/01/22	0.2	45.70	0	0.00	45.70	0.2	10,682	0.00%
2019/01/21	42	46.72	0	0.00	46.65	42	10,850	0.39%
2019/01/18	42	46.67	0	0.00	46.85	42	11,045	0.38%
2019/01/17	0	0.00	1	45.95	46.10	-1	11,343	-0.01%
2019/01/15	9	48.09	3	47.80	48.00	6	11,916	0.05%
2019/01/11	5	47.20	7	47.50	47.55	-2	12,817	-0.02%
2019/01/10	1	47.80	0	0.00	46.75	1	13,226	0.01%
2019/01/09	3	46.77	0	0.00	47.20	3	13,256	0.02%
2019/01/08	2	46.08	0	0.00	46.80	2	13,112	0.02%
2019/01/02	1	42.65	0	0.00	42.40	1	12,962	0.01%
2018/12/27	0	0.00	1	42.05	42.05	-1	13,354	-0.01%
2018/12/24	0	0.00	10	43.94	42.00	-10	14,374	-0.07%
2018/12/22	12	44.23	2	43.93	43.35	10	14,453	0.07%
2018/12/14	0	0.00	2	42.05	42.30	-2	16,742	-0.01%
2018/12/13	3	42.67	1	42.25	42.25	2	17,014	0.01%
2018/12/10	1	41.50	1	41.75	42.00	0	17,110	0.00%
2018/12/07	2	42.20	1	42.10	42.00	1	17,289	0.01%
2018/12/06	4	41.48	1	41.35	42.00	3	17,399	0.02%
2018/12/03	0	0.00	1	43.35	43.50	-1	17,574	-0.01%
2018/11/30	1	43.55	1	43.85	42.70	0	17,586	0.00%
2018/11/29	2	42.95	17	43.35	42.85	-15	17,471	-0.09%
2018/11/28	8	41.31	25	41.65	42.00	-17	17,670	-0.10%
2018/11/27	8	41.22	9	41.88	42.05	-1	17,497	-0.01%
2018/11/26	30	41.47	12	41.68	43.00	18	17,106	0.11%
2018/11/22	11	42.99	0	0.00	42.80	11	16,619	0.07%
2018/11/21	6	43.66	1	43.55	43.55	5	16,659	0.03%
2018/11/16	0	0.00	1	45.05	44.65	-1	17,340	-0.01%
2018/11/15	6	45.03	8	44.98	44.85	-2	17,387	-0.01%
2018/11/14	6	45.36	2	45.30	45.10	4	17,459	0.02%
2018/11/13	2	43.70	10	44.40	45.45	-8	17,434	-0.05%
2018/11/12	2	45.00	0	0.00	43.95	2	17,616	0.01%
2018/11/09	1	46.10	3	45.98	45.80	-2	17,949	-0.01%
2018/11/08	1	45.80	3	46.10	45.50	-2	18,561	-0.01%
2018/11/07	1	45.20	1	44.95	45.00	0	18,827	0.00%
2018/11/06	8	45.63	9	46.01	44.80	-1	19,151	-0.01%
2018/11/05	4	45.65	2	46.38	45.50	2	19,218	0.01%
2018/11/02	11.8	45.69	9	45.78	45.35	2.8	19,466	0.01%
2018/11/01	7	44.59	7	44.72	44.90	0	19,434	0.00%
2018/10/31	6	43.69	6	43.60	43.40	0	19,750	0.00%
2018/10/30	30	43.43	29	43.13	43.15	1	19,967	0.01%
2018/10/29	28	43.80	31	43.46	43.25	-3	19,877	-0.02%
2018/10/26	23	43.88	24	43.42	43.30	-1	19,683	-0.01%
2018/10/25	6	44.09	4	43.96	43.20	2	19,475	0.01%
2018/10/24	16	48.21	7	47.95	46.95	9	19,131	0.05%
2018/10/22	3	51.93	3	52.47	51.30	0	18,459	0.00%
2018/10/19	7	49.16	11	49.57	51.30	-4	18,041	-0.02%
2018/10/18	5	47.09	14	47.44	48.60	-9	17,362	-0.05%
2018/10/16	0	0.00	3	47.30	47.80	-3	16,704	-0.02%
2018/10/15	4	48.46	3	48.05	47.30	1	16,678	0.01%
2018/10/12	4	46.48	6	46.61	47.05	-2	16,635	-0.01%
2018/10/11	4	45.95	0	0.00	45.25	4	16,853	0.02%
2018/10/09	32	48.60	27	48.17	50.20	5	16,566	0.03%
2018/10/08	2	50.03	1	51.10	49.00	1	16,293	0.01%
2018/10/05	12	49.60	8	50.05	50.60	4	16,074	0.02%
2018/10/04	2	49.20	6	50.10	51.30	-4	15,838	-0.03%
2018/10/03	6	50.91	3.5	51.18	49.00	2.5	15,498	0.02%
2018/10/01	4	51.83	0	0.00	53.10	4	14,804	0.03%
2018/09/28	6	53.53	2	53.50	53.50	4	14,574	0.03%
2018/09/27	14	52.73	12	52.55	54.80	2	14,303	0.01%
2018/09/26	3	52.63	23	52.54	52.00	-20	14,006	-0.14%
2018/09/25	8	54.48	4	54.60	54.00	4	13,820	0.03%
2018/09/21	6	52.65	3	53.17	53.20	3	13,491	0.02%
2018/09/20	10	52.11	15	51.92	52.50	-5	13,152	-0.04%
2018/09/19	2	48.88	8	48.84	50.30	-6	12,459	-0.05%
2018/09/18	3	45.88	5	46.03	46.60	-2	11,924	-0.02%
2018/09/17	2	45.00	1	44.75	44.80	1	11,743	0.01%
2018/09/14	0	0.00	3	44.22	44.15	-3	11,835	-0.03%
2018/09/12	6	44.54	5	44.74	44.40	1	11,834	0.01%
2018/09/11	3	43.08	5	43.34	43.75	-2	11,729	-0.02%
2018/09/10	3	42.75	3	42.70	42.15	0	11,960	0.00%
2018/09/07	1	43.25	7	43.32	43.00	-6	12,155	-0.05%
2018/09/06	3	43.62	1	43.50	43.50	2	12,518	0.02%
2018/09/05	2	43.40	2	43.48	43.60	0	12,709	0.00%
2018/09/04	3	43.50	4	43.25	43.25	-1	12,711	-0.01%
2018/09/03	3	43.50	2	43.65	43.00	1	12,843	0.01%
2018/08/31	5	46.46	3	46.40	46.40	2	12,800	0.02%
2018/08/30	1	46.50	3	46.43	46.40	-2	12,881	-0.02%
2018/08/29	10	46.54	4	46.45	46.40	6	13,091	0.05%
2018/08/28	0	0.00	6	46.90	47.00	-6	13,420	-0.04%
2018/08/27	1	45.60	0	0.00	45.50	1	14,187	0.01%
2018/08/24	3	45.78	2	45.55	45.50	1	14,879	0.01%
2018/08/23	3	48.75	2	48.80	49.10	1	14,732	0.01%
2018/08/22	1	48.40	4	49.68	49.00	-3	14,544	-0.02%
2018/08/17	1	48.25	1	48.10	47.70	0	14,116	0.00%
2018/08/16	5	47.64	5.1	47.99	47.55	-0.1	14,007	0.00%
2018/08/15	12	48.30	8	48.30	48.65	4	13,820	0.03%
2018/08/14	11	47.56	14.4	47.29	48.60	-3.4	13,596	-0.03%
2018/08/13	4	44.10	9	44.23	44.20	-5	12,965	-0.04%
2018/08/10	3	44.18	6	44.45	44.45	-3	12,769	-0.02%
2018/08/09	7.5	42.96	3	43.20	43.05	4.5	12,528	0.04%
2018/08/08	7	43.59	2	44.30	42.30	5	12,499	0.04%
2018/08/07	5	42.64	2	42.85	42.55	3	12,519	0.02%
2018/08/06	4	42.15	4	41.61	43.20	0	12,948	0.00%
2018/08/03	0	0.00	3	39.82	39.90	-3	12,645	-0.02%
2018/08/01	0	0.00	2	38.63	38.80	-2	12,662	-0.02%
2018/07/30	1	37.75	103	37.63	37.60	-102	12,875	-0.79%	大賣/鉅額交易
2018/07/26	0	0.00	2	38.60	38.60	-2	13,125	-0.02%
2018/07/25	1	38.00	1	38.25	38.05	0	13,286	0.00%
2018/07/20	1	37.05	0	0.00	37.00	1	14,122	0.01%
2018/07/19	1	38.45	1	38.95	38.40	0	14,329	0.00%
2018/07/18	1	38.65	3	38.95	39.05	-2	14,832	-0.01%
2018/07/17	1	37.60	5	38.83	38.75	-4	15,220	-0.03%
2018/07/13	1	36.80	1	36.80	36.70	0	15,513	0.00%
2018/07/12	0	0.00	2	36.50	36.50	-2	15,573	-0.01%
2018/07/06	0	0.00	2	36.20	36.05	-2	16,078	-0.01%
2018/07/04	1	37.35	0	0.00	37.10	1	16,748	0.01%
2018/07/02	2	36.93	2	36.40	36.40	0	17,310	0.00%
2018/06/27	3	36.87	1	37.05	37.10	2	18,199	0.01%
2018/06/26	5	36.35	1	36.25	36.65	4	18,140	0.02%
2018/06/25	103	37.00	3	36.62	36.50	100	18,113	0.55%	大買/
2018/06/22	0	0.00	1	38.15	37.60	-1	18,084	-0.01%
2018/06/21	0	0.00	1	38.95	38.80	-1	18,300	-0.01%
2018/06/20	1	38.60	2	39.05	38.60	-1	18,450	-0.01%
2018/06/19	4	40.45	34	40.49	39.75	-30	18,457	-0.16%
2018/06/15	32	39.30	23	38.77	40.00	9	18,233	0.05%
2018/06/14	3	38.85	35	38.40	38.20	-32	17,948	-0.18%
2018/06/13	3	38.25	14	38.29	38.90	-11	17,594	-0.06%
2018/06/12	2	37.40	222	37.27	37.65	-220	17,398	-1.26%	大賣/鉅額交易
2018/06/11	5	37.15	0	0.00	36.85	5	17,491	0.03%
2018/06/08	2	38.73	1	38.95	37.95	1	17,661	0.01%
2018/06/07	2	37.90	1	37.90	37.85	1	17,384	0.01%
2018/06/06	1	38.05	1	38.50	38.00	0	17,431	0.00%
2018/06/05	23	38.26	8	37.64	37.50	15	17,499	0.09%
2018/06/04	144	37.31	48	37.90	37.60	96	17,321	0.55%	大買/
2018/06/01	175	34.49	8	34.79	35.70	167	16,652	1.00%	大買/鉅額交易
2018/05/28	1	32.40	2	31.88	31.90	-1	18,877	-0.01%
2018/05/25	1	32.35	0	0.00	32.10	1	18,965	0.01%
2018/05/24	2.9	32.78	1	32.55	32.60	1.9	19,129	0.01%
2018/05/23	0	0.00	2	32.48	32.55	-2	19,353	-0.01%
2018/05/22	4	33.19	0	0.00	32.60	4	19,394	0.02%
2018/05/18	1	34.15	1	34.15	33.60	0	19,370	0.00%
2018/05/17	3	33.98	0	0.00	33.85	3	19,265	0.02%
2018/05/16	1	34.00	0	0.00	33.80	1	19,165	0.01%
2018/05/14	2	34.05	0	0.00	33.35	2	18,926	0.01%
2018/05/11	1	34.50	6	34.26	34.80	-5	18,371	-0.03%
2018/05/10	0	0.00	1	34.45	34.10	-1	18,209	-0.01%
2018/05/09	1	33.45	2	33.78	33.90	-1	18,001	-0.01%
2018/05/08	1	32.75	2	33.28	33.50	-1	17,997	-0.01%
2018/05/07	2	32.83	2	33.43	33.25	0	17,972	0.00%
2018/05/02	5	33.50	2	33.70	33.80	3	17,796	0.02%
2018/04/30	6	33.87	1	34.45	34.00	5	17,715	0.03%
2018/04/27	0	0.00	1	32.15	32.80	-1	17,368	-0.01%
2018/04/26	2	31.98	3	31.37	31.75	-1	17,300	-0.01%
2018/04/25	2	32.45	4	31.79	32.40	-2	17,058	-0.01%
2018/04/24	4	31.85	0	0.00	31.35	4	16,798	0.02%
2018/04/23	3	34.63	3	34.75	34.75	0	16,371	0.00%
2018/04/20	1	32.70	7	32.95	32.70	-6	15,968	-0.04%
2018/04/19	13	33.18	11	33.17	33.20	2	15,831	0.01%
2018/04/18	1	30.50	2	30.83	30.85	-1	15,481	-0.01%
2018/04/17	1	30.50	1	30.80	30.05	0	15,607	0.00%
2018/04/16	3	30.80	2	30.53	30.40	1	15,837	0.01%
2018/04/13	1	31.90	1	31.35	31.35	0	16,144	0.00%
2018/04/12	2	31.60	0	0.00	31.75	2	16,733	0.01%
2018/04/11	15	31.93	13	32.19	32.40	2	17,304	0.01%
2018/04/10	13	31.81	7	32.71	31.60	6	17,095	0.04%
2018/04/09	16	31.56	25	31.57	32.50	-9	16,695	-0.05%
2018/04/03	2	30.45	1	31.10	30.45	1	16,402	0.01%
2018/04/02	3	30.80	3	30.53	30.65	0	16,248	0.00%
2018/03/31	9	30.24	8	29.78	29.70	1	15,958	0.01%
2018/03/30	1	29.00	0	0.00	29.00	1	15,797	0.01%
2018/03/27	0	0.00	1	28.20	28.30	-1	15,603	-0.01%
2018/03/26	6	26.84	0	0.00	26.80	6	15,503	0.04%
2018/03/23	3	27.60	0	0.00	28.25	3	15,275	0.02%
2018/03/22	0	0.00	10	28.85	29.05	-10	15,103	-0.07%
2018/03/21	5	28.95	5	29.20	28.50	0	14,990	0.00%
2018/03/20	0	0.00	22	28.60	28.60	-22	14,864	-0.15%
2018/03/19	5	28.75	5	28.50	28.50	0	14,709	0.00%
2018/03/16	0	0.00	1	28.90	28.90	-1	14,564	-0.01%
2018/03/15	6	29.79	7	29.96	29.40	-1	14,478	-0.01%
2018/03/14	18	29.49	10	29.33	29.75	8	14,263	0.06%
2018/03/12	0	0.00	0	28.70	28.80	0	13,710	0.00%
2018/03/09	2	27.68	4	27.63	27.50	-2	13,492	-0.01%
2018/03/08	1	28.65	4	28.58	28.60	-3	13,144	-0.02%
2018/03/07	1	28.25	0	0.00	27.95	1	12,914	0.01%
2018/03/06	4	29.06	8	29.09	28.80	-4	12,618	-0.03%
2018/03/05	16	30.17	12	30.18	29.40	4	12,248	0.03%
2018/03/02	13	28.43	16	27.98	28.80	-3	11,497	-0.03%
2018/03/01	13	27.66	12.9	26.96	27.70	0.1	10,438	0.00%
2018/02/26	21	25.20	3	25.73	25.35	18	9,170	0.20%
2018/02/23	6	25.32	10	25.08	25.00	-4	8,916	-0.04%
2018/02/22	3	24.73	2	24.78	24.50	1	8,601	0.01%
2018/02/21	2	24.35	11	24.20	24.50	-9	8,393	-0.11%
2018/02/07	0	0.00	1	22.20	22.00	-1	8,097	-0.01%
2018/02/06	8	22.09	0	0.00	21.30	8	8,053	0.10%
2018/02/05	0	0.00	1	23.00	23.05	-1	7,867	-0.01%
2018/01/31	7	23.49	0	0.00	24.40	7	7,812	0.09%
2018/01/30	2	23.75	0	0.00	23.65	2	7,702	0.03%
2018/01/29	1	24.00	1	24.25	24.35	0	7,678	0.00%
2018/01/25	1	24.40	3	24.75	24.60	-2	8,332	-0.02%
2018/01/24	2	24.00	0	0.00	24.00	2	8,182	0.02%
2018/01/18	1	23.80	0	0.00	23.85	1	7,725	0.01%
2018/01/17	1	24.00	2	24.18	24.00	-1	7,678	-0.01%
2018/01/16	91	25.05	93	24.76	24.75	-2	7,543	-0.03%
2018/01/15	0	0.00	3	24.35	24.90	-3	7,515	-0.04%
2018/01/12	5	25.40	0	0.00	24.90	5	7,532	0.07%
2018/01/11	3	25.50	2	26.00	25.20	1	7,472	0.01%
2018/01/10	10	25.65	6	25.38	25.30	4	7,221	0.06%
2018/01/09	4	25.20	8	25.66	24.80	-4	6,780	-0.06%
2018/01/08	13	25.02	6	24.82	24.85	7	6,332	0.11%
2018/01/05	158	23.45	158	23.64	23.50	0	5,586	0.00%	大買/大賣/
2018/01/03	0	0.00	1	21.80	21.90	-1	4,714	-0.02%
2018/01/02	21	22.08	27	22.27	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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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

永豐金-嘉義 券商分點個股進出 永豐金-嘉義 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

永豐金-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析