大成鋼 (2027)-元富-緯城券商分點個股進出

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
30.40
漲跌
▼0.40
漲幅
-1.30%
成交量
11,052張
產業
上市鋼鐵類股
1803人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	3.2	30.52	1	30.70	30.40	2.2	8,830	0.02%
2024/12/16	7	31.19	0	0.00	30.80	7	8,707	0.08%
2024/12/13	15.1	32.44	0	0.00	32.10	15.1	8,510	0.18%
2024/12/12	1	32.85	0	0.00	32.80	1	8,471	0.01%
2024/12/11	1	33.15	0	0.00	33.00	1	8,485	0.01%
2024/12/10	1	33.40	1	33.30	33.25	0	8,482	0.00%
2024/12/09	1	33.15	11	33.37	33.60	-10	8,545	-0.12%
2024/12/06	1	33.65	6	33.63	33.55	-5	8,548	-0.06%
2024/12/05	2.1	33.70	5	33.60	33.50	-3	8,538	-0.03%
2024/12/04	1.1	33.81	0.3	34.38	33.85	0.8	8,505	0.01%
2024/12/03	0.3	34.02	0	0.00	34.25	0.3	8,485	0.00%
2024/12/02	0	34.90	0	0.00	34.35	0	8,423	0.00%
2024/11/29	0.5	34.75	0	0.00	34.70	0.5	8,384	0.01%
2024/11/28	20	35.00	0	0.00	34.60	20	8,452	0.24%
2024/11/27	3	35.83	25	35.43	35.20	-22	8,355	-0.26%
2024/11/26	1	35.80	1.1	36.34	35.30	-0.1	8,137	0.00%
2024/11/25	0	0.00	5.1	34.95	34.60	-5.1	7,882	-0.06%
2024/11/22	6	34.15	7.7	33.97	34.25	-1.7	7,809	-0.02%
2024/11/21	8.7	33.07	0	0.00	33.45	8.7	7,500	0.12%
2024/11/20	0.1	33.65	3.2	33.96	33.45	-3.2	7,295	-0.04%
2024/11/19	3.2	33.70	1	34.20	33.45	2.2	6,900	0.03%
2024/11/18	1	34.11	24.2	34.11	34.45	-23.1	6,480	-0.36%
2024/11/15	3	32.60	0	0.00	32.55	3	6,026	0.05%
2024/11/14	15.6	32.68	1	32.95	32.65	14.6	5,903	0.25%
2024/11/13	11.2	33.80	0	0.00	33.30	11.2	5,812	0.19%
2024/11/12	5.1	35.05	0	0.00	34.70	5.1	5,674	0.09%
2024/11/11	2	35.75	1.1	35.79	35.50	0.9	5,597	0.02%
2024/11/08	0.6	35.15	4	35.25	35.05	-3.4	5,477	-0.06%
2024/11/07	5	36.06	21.2	36.54	35.50	-16.2	5,377	-0.30%
2024/11/06	10	33.52	14.1	33.89	34.15	-4.1	4,877	-0.08%
2024/11/04	0	32.70	0	0.00	32.55	0	4,789	0.00%
2024/11/01	22	32.84	23	32.81	32.80	-1	4,972	-0.02%
2024/10/30	2	32.38	10.9	32.68	32.45	-8.9	5,082	-0.18%
2024/10/29	0.1	32.70	1	33.00	32.80	-0.9	5,214	-0.02%
2024/10/28	0	0.00	1.1	33.29	32.95	-1.1	5,327	-0.02%
2024/10/25	24.1	32.45	0	0.00	32.40	24.1	5,426	0.44%
2024/10/24	5.1	32.82	0	0.00	32.70	5.1	5,534	0.09%
2024/10/23	6	33.17	1	33.55	33.20	5	5,694	0.09%
2024/10/22	1	33.05	0	0.00	33.35	1	6,002	0.02%
2024/10/21	2	33.28	0	0.00	33.20	2	6,247	0.03%
2024/10/17	1	33.60	25.1	33.54	33.90	-24.1	6,909	-0.35%
2024/10/16	13	32.17	0	0.00	32.10	13	7,078	0.18%
2024/10/15	2	33.20	0.1	33.20	33.15	1.9	7,077	0.03%
2024/10/14	0.1	33.50	1.2	33.60	33.70	-1.1	7,309	-0.02%
2024/10/11	1.1	33.56	0	0.00	33.20	1.1	7,397	0.01%
2024/10/08	2.1	34.66	0	0.00	34.65	2.1	7,361	0.03%
2024/10/07	0	0.00	2	35.70	35.70	-2	7,349	-0.03%
2024/10/04	0	35.30	5.1	35.58	35.60	-5.1	7,383	-0.07%
2024/10/01	0	34.80	0	0.00	35.30	0	7,377	0.00%
2024/09/27	0.5	35.00	17.3	34.96	35.50	-16.8	7,441	-0.23%
2024/09/26	1	33.60	0	0.00	33.60	1	7,262	0.01%
2024/09/25	0	33.80	0.2	34.15	33.70	-0.1	7,236	0.00%
2024/09/24	2.8	33.49	0	0.00	33.45	2.8	7,187	0.04%
2024/09/23	0.1	33.80	0	0.00	33.80	0.1	7,199	0.00%
2024/09/20	1	33.85	3.2	33.92	34.25	-2.2	7,182	-0.03%
2024/09/19	0	33.30	0	0.00	33.50	0	7,092	0.00%
2024/09/18	1.1	33.31	2.1	33.75	33.25	-1	7,176	-0.01%
2024/09/16	1	33.39	0.1	33.45	33.20	1	7,432	0.01%
2024/09/13	1	33.05	3.1	33.28	33.05	-2.1	7,465	-0.03%
2024/09/12	0	0.00	3	32.67	32.60	-3	7,499	-0.04%
2024/09/11	2	32.03	0	0.00	31.90	2	7,501	0.03%
2024/09/10	6.9	32.44	0	0.00	32.10	6.9	7,535	0.09%
2024/09/09	2	33.03	0	0.00	33.15	2	7,537	0.03%
2024/09/06	1.1	33.61	0	0.00	33.70	1.1	7,574	0.01%
2024/09/05	1.3	34.07	0	0.00	33.80	1.3	7,663	0.02%
2024/09/04	13	33.70	1	34.40	34.00	12	7,747	0.15%
2024/09/03	1	35.35	0	0.00	35.15	1	7,809	0.01%
2024/09/02	0	35.75	0	0.00	35.65	0	7,879	0.00%
2024/08/30	0	0.00	10	36.37	36.50	-10	7,898	-0.13%
2024/08/26	0.3	35.70	2.1	35.75	35.70	-1.8	7,923	-0.02%
2024/08/23	2	35.38	0	0.00	35.40	2	7,943	0.03%
2024/08/22	2	35.63	19.1	35.80	35.80	-17.1	8,110	-0.21%
2024/08/21	1	35.05	2	35.38	35.15	-1	8,168	-0.01%
2024/08/20	0.2	35.05	4	35.05	35.05	-3.8	8,279	-0.05%
2024/08/16	0.1	34.75	0	0.00	34.70	0.1	8,964	0.00%
2024/08/14	1	34.70	14	34.74	34.80	-13	10,875	-0.12%
2024/08/13	3	34.48	0	0.00	34.45	3	11,088	0.03%
2024/08/12	1	35.00	0	0.00	35.00	1	11,135	0.01%
2024/08/09	1.1	35.10	4	35.20	34.90	-2.9	11,199	-0.03%
2024/08/08	2	35.05	0	0.00	34.75	2	11,209	0.02%
2024/08/07	0	0.00	1.1	35.10	35.30	-1.1	11,195	-0.01%
2024/08/06	6	34.34	1	34.55	34.60	5	11,196	0.04%
2024/08/05	22.4	35.10	8.2	35.66	34.20	14.2	11,104	0.13%
2024/08/02	8	38.46	1	38.95	38.20	7	10,904	0.06%
2024/08/01	3.1	39.13	1	39.15	39.45	2.1	10,773	0.02%
2024/07/30	0	0.00	8.1	39.06	39.50	-8.1	10,558	-0.08%
2024/07/29	10	39.65	0	0.00	39.15	10	10,517	0.10%
2024/07/26	0	0.00	0.1	39.50	39.60	-0.1	10,409	0.00%
2024/07/23	0	0.00	4.2	39.13	39.50	-4.2	10,265	-0.04%
2024/07/22	3.1	38.69	13.1	38.60	38.95	-10	9,969	-0.10%
2024/07/19	0	0.00	3	38.95	39.00	-3	9,743	-0.03%
2024/07/18	0	38.60	37.2	39.16	39.20	-37.2	9,635	-0.39%
2024/07/17	1	38.00	8	38.13	38.30	-7	9,208	-0.08%
2024/07/16	6.9	37.63	1	38.00	37.75	5.9	9,072	0.07%
2024/07/15	3	37.78	14.2	37.99	37.65	-11.2	9,209	-0.12%
2024/07/12	0	36.70	1	36.85	36.95	-1	9,406	-0.01%
2024/07/09	2	36.50	0	0.00	36.65	2	9,578	0.02%
2024/07/08	6.1	36.86	7	36.90	37.00	-0.9	9,536	-0.01%
2024/07/05	0	0.00	2	37.05	37.05	-2	9,503	-0.02%
2024/07/04	2	36.75	1	36.85	36.80	1	9,542	0.01%
2024/07/03	2	36.25	0	0.00	36.70	2	9,763	0.02%
2024/07/02	0	0.00	7	36.50	36.40	-7	9,697	-0.07%
2024/07/01	0	36.15	0	0.00	36.45	0	9,745	0.00%
2024/06/28	1.1	36.01	0	0.00	35.90	1.1	9,773	0.01%
2024/06/26	1	36.05	0	0.00	36.05	1	9,964	0.01%
2024/06/25	3	36.23	5	36.30	36.30	-2	10,046	-0.02%
2024/06/24	4	36.49	1	36.70	36.60	3	10,006	0.03%
2024/06/21	0	0.00	3	37.15	36.80	-3	9,956	-0.03%
2024/06/20	0	0.00	0.2	36.65	36.90	-0.2	9,754	0.00%
2024/06/19	1	36.70	0	0.00	36.55	1	9,883	0.01%
2024/06/18	0.5	36.90	0.6	36.90	36.90	-0.1	9,944	0.00%
2024/06/17	0.1	36.88	1.1	36.82	37.00	-1	10,037	-0.01%
2024/06/14	7	36.84	11.5	36.80	36.80	-4.5	10,100	-0.04%
2024/06/13	8	37.21	0	0.00	37.15	8	10,046	0.08%
2024/06/12	2	37.28	1	37.60	37.65	1	10,052	0.01%
2024/06/11	9	37.84	0	0.00	37.75	9	10,102	0.09%
2024/06/07	0	0.00	4	38.50	38.65	-4	10,058	-0.04%
2024/06/06	0	0.00	1	37.85	38.00	-1	9,981	-0.01%
2024/06/05	11	37.41	12	37.50	37.50	-1	9,939	-0.01%
2024/06/04	3	37.62	0	37.75	37.80	3	9,988	0.03%
2024/06/03	6.1	38.02	0.9	38.00	38.15	5.1	9,999	0.05%
2024/05/31	1	38.20	2	38.45	38.35	-1	10,013	-0.01%
2024/05/30	1	38.05	5	38.07	37.95	-4	9,967	-0.04%
2024/05/29	2	38.43	3	38.42	38.30	-1	9,969	-0.01%
2024/05/28	15	38.16	1	38.15	38.15	14	9,928	0.14%
2024/05/27	5	38.25	8.3	38.85	38.45	-3.3	9,781	-0.03%
2024/05/24	7.1	38.39	0	0.00	38.25	7.1	9,652	0.07%
2024/05/23	6	38.51	5.6	39.06	39.35	0.4	9,528	0.00%
2024/05/22	4.6	39.27	3	39.40	39.30	1.5	9,230	0.02%
2024/05/21	18	40.01	17.1	40.23	40.05	0.9	8,857	0.01%
2024/05/20	8	39.93	56.6	39.68	40.05	-48.6	8,250	-0.59%
2024/05/17	0.3	37.85	54.2	37.65	37.95	-53.9	6,952	-0.77%
2024/05/16	0.1	37.23	2	37.35	37.45	-1.9	6,734	-0.03%
2024/05/15	0.5	37.10	0	0.00	37.05	0.5	6,700	0.01%
2024/05/14	0	37.13	0	0.00	36.95	0	6,680	0.00%
2024/05/10	0.3	36.90	0	0.00	37.15	0.3	6,706	0.00%
2024/05/09	1	36.65	0	0.00	36.65	1	6,672	0.01%
2024/05/08	0.3	36.95	0	0.00	37.15	0.3	6,657	0.00%
2024/05/07	1	36.80	0	0.00	37.20	1	6,640	0.02%
2024/05/03	6	37.50	100	37.45	37.30	-94	6,538	-1.44%
2024/05/02	20	37.58	4.1	37.51	37.60	15.9	6,489	0.25%
2024/04/30	0	0.00	5	37.15	36.80	-5	6,401	-0.08%
2024/04/29	0	0.00	10	37.15	37.25	-10	6,371	-0.16%
2024/04/26	2	36.70	18	36.70	36.65	-16	6,315	-0.25%
2024/04/25	51.1	36.65	0	0.00	36.65	51.1	6,293	0.81%
2024/04/24	62.2	37.14	12	37.15	37.10	50.2	6,260	0.80%
2024/04/23	2	37.68	0	0.00	37.80	2	6,238	0.03%
2024/04/22	1.6	37.80	0	0.00	37.60	1.6	6,242	0.03%
2024/04/19	66.1	37.46	19.1	37.70	37.70	47	6,156	0.76%
2024/04/18	17	37.88	31.1	38.27	37.80	-14.1	5,910	-0.24%
2024/04/17	0	0.00	1	37.05	36.95	-1	5,460	-0.02%
2024/04/16	2.1	36.75	2	36.85	36.70	0.1	5,459	0.00%
2024/04/15	3.8	37.01	32	36.93	36.70	-28.2	5,378	-0.52%
2024/04/12	1.1	36.45	2	36.43	36.50	-0.9	5,281	-0.02%
2024/04/11	4.1	36.74	0	0.00	36.65	4.1	5,268	0.08%
2024/04/10	2	37.08	2	37.05	37.00	0	5,292	0.00%
2024/04/09	3	37.55	16.3	37.28	37.50	-13.3	5,222	-0.25%
2024/04/08	0	0.00	12	36.60	36.60	-12	5,021	-0.24%
2024/04/03	10	36.23	1	37.10	36.10	9	5,001	0.18%
2024/04/02	6	36.09	0	0.00	36.10	6	4,885	0.12%
2024/04/01	1	36.65	4.2	36.41	36.40	-3.2	4,908	-0.06%
2024/03/29	2	36.50	0	0.00	36.50	2	4,878	0.04%
2024/03/28	2.3	36.86	6	37.15	37.10	-3.7	4,763	-0.08%
2024/03/27	1	36.50	0	0.00	36.65	1	4,780	0.02%
2024/03/26	8	36.38	1	36.25	36.45	7	4,921	0.14%
2024/03/25	4	36.53	2	36.80	36.70	2	5,151	0.04%
2024/03/22	6.1	37.06	14	37.44	37.10	-8	5,369	-0.15%
2024/03/21	10	36.70	4	37.01	37.15	6	5,672	0.11%
2024/03/20	6	36.60	9.1	36.70	36.40	-3.1	6,326	-0.05%
2024/03/19	2	36.45	7.4	36.49	36.30	-5.4	6,232	-0.09%
2024/03/18	1	35.85	0	0.00	35.90	1	6,169	0.02%
2024/03/15	1	35.85	0	0.00	36.30	1	6,167	0.02%
2024/03/14	0	0.00	6.1	36.37	36.30	-6.1	6,131	-0.10%
2024/03/13	6	35.78	0	0.00	35.70	6	6,124	0.10%
2024/03/12	10	35.85	3	35.93	36.20	7	6,083	0.12%
2024/03/11	0.1	35.55	2.7	35.44	35.60	-2.6	6,087	-0.04%
2024/03/08	5.3	35.43	2	35.70	35.45	3.3	6,111	0.05%
2024/03/07	6.5	35.69	0.4	35.80	35.85	6.1	6,149	0.10%
2024/03/06	6	36.13	2	36.40	36.05	4	6,233	0.06%
2024/03/04	3	35.95	36	35.90	35.85	-33	6,250	-0.53%
2024/02/29	0	0.00	2	35.98	35.90	-2	6,305	-0.03%
2024/02/27	9	35.87	0	0.00	35.80	9	6,304	0.14%
2024/02/26	0	0.00	0	36.25	36.15	0	6,298	0.00%
2024/02/23	2	36.23	10	36.25	36.20	-8	6,355	-0.13%
2024/02/22	2	36.30	3	36.35	36.45	-1	6,445	-0.02%
2024/02/21	1	36.40	0	0.00	36.30	1	6,463	0.02%
2024/02/20	1	36.45	0	0.00	36.40	1	6,548	0.02%
2024/02/19	0	0.00	3	36.67	36.75	-3	6,756	-0.04%
2024/02/15	3.1	36.04	6	35.90	36.20	-2.9	6,797	-0.04%
2024/02/05	3	36.37	0	0.00	36.35	3	6,770	0.04%
2024/02/02	4.1	36.74	0	0.00	36.80	4.1	6,742	0.06%
2024/02/01	0	0.00	0	37.10	37.00	0	6,764	0.00%
2024/01/30	2	36.90	1	36.95	36.95	1	6,760	0.01%
2024/01/29	5	37.35	2.4	37.34	37.40	2.6	6,774	0.04%
2024/01/25	0.8	37.20	0	0.00	37.20	0.8	6,835	0.01%
2024/01/24	0	0.00	3	37.60	37.25	-3	6,855	-0.04%
2024/01/23	8	36.91	6	37.04	37.00	2	6,875	0.03%
2024/01/22	0	0.00	0.5	36.80	36.70	-0.5	6,892	-0.01%
2024/01/19	2	36.60	3	36.65	36.60	-1	6,889	-0.01%
2024/01/18	0	0.00	2	36.70	36.60	-2	6,886	-0.03%
2024/01/17	2	36.73	0.4	36.75	36.50	1.6	6,886	0.02%
2024/01/16	5	37.19	1	37.15	37.05	4	6,790	0.06%
2024/01/15	3	37.38	1	37.45	37.40	2	6,745	0.03%
2024/01/12	5	37.45	0	0.00	37.50	5	6,772	0.07%
2024/01/11	1	37.35	3	37.47	37.40	-2	6,788	-0.03%
2024/01/10	16	37.57	0	0.00	37.50	16	6,933	0.23%
2024/01/09	3	38.47	0.3	38.55	38.30	2.7	6,862	0.04%
2024/01/08	2	38.95	0	0.00	38.95	2	6,838	0.03%
2024/01/05	0.6	38.95	0	0.00	39.00	0.6	6,857	0.01%
2024/01/04	3	38.78	3	39.20	39.10	0	6,870	0.00%
2024/01/03	4	39.36	0	0.00	39.25	4	6,890	0.06%
2024/01/02	1	39.50	1	39.55	39.65	0	6,866	0.00%
2023/12/29	0	0.00	1	39.35	39.60	-1	6,809	-0.01%
2023/12/28	0.7	39.49	3	39.50	39.50	-2.3	6,803	-0.03%
2023/12/27	5	39.24	0	0.00	39.35	5	6,814	0.07%
2023/12/26	3	39.50	12.1	39.55	39.50	-9.1	6,754	-0.14%
2023/12/25	6.6	39.75	3.3	39.97	39.45	3.3	6,760	0.05%
2023/12/22	3	39.22	0	0.00	39.20	3	6,693	0.04%
2023/12/21	3	39.48	0	0.00	39.35	3	6,577	0.05%
2023/12/20	7.2	40.00	10.1	39.84	39.70	-2.9	6,433	-0.04%
2023/12/19	5.6	39.42	22	39.08	39.70	-16.5	6,198	-0.27%
2023/12/18	35	39.94	11.3	40.19	39.75	23.7	5,956	0.40%
2023/12/15	32.2	39.82	31.5	39.90	39.55	0.7	5,561	0.01%
2023/12/14	2.1	38.35	0	0.00	38.20	2.1	4,839	0.04%
2023/12/13	1	38.05	0	0.00	38.00	1	5,071	0.02%
2023/12/12	1	38.60	0	0.00	38.35	1	5,345	0.02%
2023/12/11	0	0.00	9	38.49	38.40	-9	5,332	-0.17%
2023/12/08	6	38.29	4	38.59	38.40	2	5,310	0.04%
2023/12/07	5	39.05	30	38.95	38.80	-25	5,187	-0.48%
2023/12/06	4	39.18	14	39.09	39.15	-10	5,176	-0.19%
2023/12/05	0	0.00	5	39.05	38.95	-5	5,154	-0.10%
2023/12/04	0	0.00	17.3	39.24	39.25	-17.3	5,231	-0.33%
2023/12/01	0	0.00	3	39.10	38.85	-3	5,216	-0.06%
2023/11/30	2	38.43	0	38.35	38.65	2	5,124	0.04%
2023/11/29	3.3	38.66	0	0.00	38.50	3.3	5,235	0.06%
2023/11/28	7	38.60	12.2	38.60	38.65	-5.2	5,256	-0.10%
2023/11/27	2	38.10	1	38.05	38.10	1	5,263	0.02%
2023/11/24	1	38.40	1	38.70	38.35	0	5,258	0.00%
2023/11/22	1	38.60	18.1	38.59	38.60	-17.1	5,234	-0.33%
2023/11/21	38.2	38.44	7	38.53	38.50	31.2	5,185	0.60%
2023/11/20	2	38.10	1	37.95	38.05	1	5,091	0.02%
2023/11/17	10.2	38.24	2.3	38.16	38.10	8	5,070	0.16%
2023/11/16	14.6	38.09	16.6	37.82	38.15	-2	5,020	-0.04%
2023/11/15	0	0.00	9	36.96	37.05	-9	4,845	-0.19%
2023/11/14	5	36.40	0	0.00	36.50	5	4,922	0.10%
2023/11/13	3.3	36.78	12	36.95	36.60	-8.8	4,976	-0.18%
2023/11/10	1	37.10	1	37.00	37.00	0	5,138	0.00%
2023/11/09	0	0.00	5	37.57	37.30	-5	5,274	-0.09%
2023/11/08	2	37.20	0	37.30	37.20	2	5,457	0.04%
2023/11/07	2	37.03	5	37.30	37.30	-3	5,589	-0.05%
2023/11/06	4	37.29	0	0.00	37.15	4	5,629	0.07%
2023/11/03	2	37.10	4	37.35	37.30	-2	5,708	-0.04%
2023/11/02	4	36.93	3	37.05	36.95	1	5,721	0.02%
2023/11/01	3	36.60	1	36.80	36.65	2	5,768	0.03%
2023/10/31	0	0.00	1	37.20	37.05	-1	5,851	-0.02%
2023/10/30	2.1	36.88	5	37.06	37.10	-2.9	6,064	-0.05%
2023/10/27	6	36.57	3	36.72	36.70	3	6,120	0.05%
2023/10/26	1	36.50	9	36.64	36.50	-8	6,374	-0.13%
2023/10/25	1	36.75	3	36.82	36.90	-2	7,181	-0.03%
2023/10/24	1	36.45	5	36.35	36.45	-4	7,838	-0.05%
2023/10/23	1	36.05	0	0.00	36.40	1	8,190	0.01%
2023/10/20	7	36.38	0	0.00	36.15	7	8,419	0.08%
2023/10/19	0	0.00	7.6	36.75	36.80	-7.6	8,595	-0.09%
2023/10/18	4.2	36.98	0	0.00	36.65	4.2	8,901	0.05%
2023/10/17	3	37.33	37.4	37.25	37.20	-34.4	9,190	-0.37%
2023/10/16	0	0.00	1	37.45	37.35	-1	9,295	-0.01%
2023/10/13	0.7	37.45	0	0.00	37.50	0.7	9,418	0.01%
2023/10/11	0	0.00	7.5	37.26	37.35	-7.5	9,524	-0.08%
2023/10/05	2	36.58	0	0.00	36.65	2	9,569	0.02%
2023/10/04	0	36.40	0	0.00	36.45	0	9,591	0.00%
2023/10/03	5.1	36.31	12	36.15	36.15	-6.9	9,588	-0.07%
2023/10/02	5.3	36.61	0	0.00	36.65	5.3	9,602	0.05%
2023/09/27	6.2	36.97	1.3	36.97	36.95	4.9	9,641	0.05%
2023/09/26	10.3	37.39	1	37.45	37.45	9.3	9,665	0.10%
2023/09/22	6.1	37.82	6.6	38.13	38.15	-0.6	9,667	-0.01%
2023/09/21	2.3	38.01	0	0.00	37.95	2.3	9,652	0.02%
2023/09/20	1	38.40	5	38.70	38.40	-4	9,623	-0.04%
2023/09/19	5.1	38.46	4	38.45	38.40	1.1	9,625	0.01%
2023/09/18	25.5	38.82	13.6	38.77	38.70	11.9	9,616	0.12%
2023/09/15	0	0.00	28.7	37.92	38.50	-28.7	9,394	-0.30%
2023/09/14	0	0.00	5	36.69	36.75	-5	9,158	-0.05%
2023/09/13	1.3	36.34	0.8	36.50	36.40	0.5	9,235	0.00%
2023/09/11	1	36.25	0	0.00	36.05	1	9,635	0.01%
2023/09/07	11.1	35.89	0	0.00	35.75	11.1	9,781	0.11%
2023/09/06	8.1	36.66	1	37.00	36.45	7.1	9,722	0.07%
2023/09/05	2.6	37.10	0	0.00	37.25	2.6	9,727	0.03%
2023/09/04	2.2	36.80	12.9	36.91	37.20	-10.7	9,828	-0.11%
2023/09/01	0	0.00	1	36.60	36.50	-1	9,728	-0.01%
2023/08/31	12	36.54	2.1	36.63	36.30	9.9	9,783	0.10%
2023/08/29	5.1	35.64	0	0.00	35.75	5.1	10,067	0.05%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/25	2.2	36.08	0	0.00	35.90	2.2	10,129	0.02%
2023/08/24	0	0.00	1	35.95	35.95	-1	10,120	-0.01%
2023/08/23	3	35.85	1	35.95	35.95	2	10,120	0.02%
2023/08/22	6.1	36.05	0	0.00	35.90	6.1	10,143	0.06%
2023/08/21	6.3	36.50	1	36.30	36.30	5.3	10,124	0.05%
2023/08/18	9	37.22	2.2	36.95	37.00	6.9	10,110	0.07%
2023/08/17	0.1	35.77	0.1	36.50	36.45	0.1	10,050	0.00%
2023/08/16	7.4	36.07	0	0.00	36.30	7.4	10,040	0.07%
2023/08/15	5.4	37.18	6	37.25	37.00	-0.7	9,926	-0.01%
2023/08/14	6.9	37.67	30	37.90	37.75	-23.2	9,799	-0.24%
2023/08/11	4.3	39.17	0	0.00	39.45	4.3	9,620	0.04%
2023/08/10	2	39.65	12	39.73	39.80	-10	9,544	-0.10%
2023/08/09	3	39.97	7	39.75	40.05	-4	9,515	-0.04%
2023/08/08	1	40.15	0	0.00	40.40	1	9,482	0.01%
2023/08/07	4	40.10	0	0.00	40.50	4	9,485	0.04%
2023/08/04	1	40.00	5	40.20	40.45	-4	9,448	-0.04%
2023/08/02	6	40.48	9	40.37	40.15	-3	9,483	-0.03%
2023/08/01	5.3	39.36	0	0.00	39.40	5.3	9,383	0.06%
2023/07/31	16	39.56	3	39.30	39.50	13	9,346	0.14%
2023/07/28	25.4	39.96	11	39.97	39.95	14.4	9,096	0.16%
2023/07/27	6	49.54	23.1	49.39	49.90	-17	8,302	-0.21%
2023/07/26	7.5	48.89	3	48.90	48.90	4.5	7,702	0.06%
2023/07/25	0	0.00	9	48.98	48.95	-9	7,395	-0.12%
2023/07/24	7	48.63	8	48.53	48.80	-1	7,187	-0.01%
2023/07/21	14.5	48.90	0	0.00	48.70	14.5	7,075	0.20%
2023/07/20	3	49.13	23	49.14	49.45	-20	6,883	-0.29%
2023/07/19	3.1	47.70	0.1	47.87	47.80	3	6,469	0.05%
2023/07/18	5.1	47.70	5	47.70	47.95	0.1	6,483	0.00%
2023/07/17	5.4	48.00	1	47.95	48.00	4.4	6,400	0.07%
2023/07/14	0	0.00	3	47.98	47.75	-3	6,419	-0.05%
2023/07/13	1.6	47.39	1	47.55	47.45	0.6	6,444	0.01%
2023/07/12	2	47.00	0	47.15	47.00	2	6,470	0.03%
2023/07/11	4	47.13	0	0.00	47.20	4	6,483	0.06%
2023/07/07	6	47.08	0	0.00	47.15	6	6,701	0.09%
2023/07/06	10.2	47.60	0	0.00	47.50	10.2	6,724	0.15%
2023/07/05	27	48.06	6	48.13	48.05	21	6,681	0.31%
2023/07/04	3	48.07	2	48.08	48.20	1	6,685	0.01%
2023/07/03	2	47.63	9	47.89	47.95	-7	6,792	-0.10%
2023/06/30	3	47.40	5.1	47.31	47.40	-2.1	6,819	-0.03%
2023/06/28	0	0.00	1.1	47.50	47.55	-1.1	6,852	-0.02%
2023/06/27	2	47.70	2	48.10	47.45	0	6,872	0.00%
2023/06/26	2	47.10	0	0.00	47.60	2	6,845	0.03%
2023/06/21	1	47.40	1	47.45	47.30	0	6,845	0.00%
2023/06/20	6.2	47.42	1.5	47.50	47.50	4.7	6,847	0.07%
2023/06/19	6	48.00	3	48.27	47.90	3	6,836	0.04%
2023/06/16	1	48.40	8	48.44	48.35	-7	6,840	-0.10%
2023/06/15	2	47.50	15	47.77	47.95	-13	6,728	-0.19%
2023/06/14	0	0.00	5	46.81	47.00	-5	6,682	-0.07%
2023/06/13	4.2	46.44	3	46.40	46.40	1.2	6,970	0.02%
2023/06/12	2	47.00	3	46.93	46.95	-1	7,263	-0.01%
2023/06/09	7	46.79	4	47.31	47.40	3	8,323	0.04%
2023/06/08	2	47.25	9	47.49	47.25	-7	8,588	-0.08%
2023/06/07	1.5	47.02	4	47.02	47.00	-2.5	8,554	-0.03%
2023/06/06	14	46.86	5	46.91	46.90	9	8,634	0.10%
2023/06/05	2	46.95	9	46.73	46.90	-7	8,690	-0.08%
2023/06/01	0	0.00	1	45.40	45.45	-1	8,797	-0.01%
2023/05/31	0	0.00	0	45.35	45.10	0	8,817	0.00%
2023/05/30	1	45.20	2	45.25	45.25	-1	8,776	-0.01%
2023/05/29	3	45.20	0	0.00	45.25	3	8,852	0.03%
2023/05/26	2	45.20	1.3	44.98	44.95	0.7	8,870	0.01%
2023/05/25	2	45.28	1	45.20	45.20	1	8,903	0.01%
2023/05/24	0.8	45.60	1	45.50	45.60	-0.2	8,931	0.00%
2023/05/23	0	0.00	1	45.56	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	3	45.57	45.50	-3	8,960	-0.03%
2023/05/19	0	0.00	4	45.08	45.10	-4	9,005	-0.04%
2023/05/18	0.4	44.90	10	44.85	44.85	-9.6	8,996	-0.11%
2023/05/17	0	0.00	3	44.78	44.70	-3	9,283	-0.03%
2023/05/16	0.6	44.70	2	44.50	44.70	-1.4	9,368	-0.01%
2023/05/15	2	43.68	7	43.96	44.05	-5	9,356	-0.05%
2023/05/12	1	44.15	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.15	0	0.00	44.35	1	9,425	0.01%
2023/05/09	7.1	44.51	1	44.40	44.45	6.1	9,511	0.06%
2023/05/08	2	45.28	3	45.35	45.45	-1	9,438	-0.01%
2023/05/05	0	0.00	1	44.95	45.00	-1	9,411	-0.01%
2023/05/04	0	0.00	1	44.60	44.70	-1	9,540	-0.01%
2023/04/28	1	44.05	4	44.38	44.45	-3	10,123	-0.03%
2023/04/27	1	43.90	0	0.00	43.85	1	10,157	0.01%
2023/04/26	2	43.03	1	43.10	43.25	1	10,176	0.01%
2023/04/25	6	43.84	0	0.00	43.40	6	10,141	0.06%
2023/04/24	14	44.20	0	0.00	44.05	14	10,117	0.14%
2023/04/21	7.1	44.49	0	0.00	44.20	7.1	10,201	0.07%
2023/04/20	0	0.00	1.2	44.90	44.85	-1.2	10,184	-0.01%
2023/04/19	4	45.01	0	0.00	45.05	4	10,215	0.04%
2023/04/18	3	45.27	0	0.00	45.35	3	10,145	0.03%
2023/04/17	2	45.63	3	45.70	45.70	-1	10,104	-0.01%
2023/04/14	0	0.00	1	45.40	45.35	-1	10,046	-0.01%
2023/04/13	0	0.00	4	45.54	45.45	-4	10,047	-0.04%
2023/04/12	4.2	45.33	0	0.00	45.30	4.2	10,044	0.04%
2023/04/11	2	44.88	0	0.00	44.80	2	9,940	0.02%
2023/04/07	3	44.90	20.1	44.85	44.85	-17.1	9,949	-0.17%
2023/04/06	4	44.93	6	45.03	44.85	-2	10,057	-0.02%
2023/03/31	7	45.53	2	46.00	45.50	5	10,114	0.05%
2023/03/29	5	45.35	22	45.36	45.40	-17	11,252	-0.15%
2023/03/28	0	0.00	5	45.30	45.35	-5	11,750	-0.04%
2023/03/27	0	0.00	5	45.56	45.50	-5	12,350	-0.04%
2023/03/24	1	45.30	1	45.30	45.15	0	12,834	0.00%
2023/03/23	3	45.17	4	45.29	45.25	-1	13,167	-0.01%
2023/03/22	11	45.45	6	45.55	45.50	5	13,439	0.04%
2023/03/21	4	45.51	6	45.44	45.30	-2	13,955	-0.01%
2023/03/20	22	45.48	7	45.46	45.20	15	14,144	0.11%
2023/03/17	5	45.17	2	45.10	45.45	3	14,211	0.02%
2023/03/16	52.2	44.87	3.1	44.90	44.50	49.1	14,219	0.35%
2023/03/15	15.1	46.29	7	46.45	45.80	8.1	14,140	0.06%
2023/03/14	41	46.88	25.1	46.97	46.55	16	14,124	0.11%
2023/03/13	16	44.74	6.1	45.11	45.35	9.9	13,791	0.07%
2023/03/10	2	44.38	1	44.35	44.40	1	13,477	0.01%
2023/03/09	1	44.85	1	44.70	44.70	0	13,485	0.00%
2023/03/08	1	44.85	6	45.13	45.10	-5	13,415	-0.04%
2023/03/07	1	45.00	3.2	45.05	45.00	-2.2	13,319	-0.02%
2023/03/06	3	44.35	32.1	44.51	44.50	-29.1	13,125	-0.22%
2023/03/03	0	43.60	5	43.50	43.60	-5	12,992	-0.04%
2023/03/01	2.1	43.10	0	0.00	43.10	2.1	13,041	0.02%
2023/02/24	5	43.43	1	43.45	43.50	4	13,046	0.03%
2023/02/23	2	43.50	0	0.00	43.60	2	13,118	0.02%
2023/02/22	5	43.08	1	43.20	43.20	4	13,291	0.03%
2023/02/21	11	43.35	4	43.38	43.45	7	13,412	0.05%
2023/02/20	0	0.00	13	43.34	43.50	-13	13,750	-0.09%
2023/02/17	2.1	42.65	5	42.75	42.80	-3	14,206	-0.02%
2023/02/16	18	43.10	3.1	43.08	43.10	14.9	14,818	0.10%
2023/02/15	12.3	43.09	21	43.23	42.90	-8.8	14,935	-0.06%
2023/02/14	5	43.95	1	43.95	43.95	4	14,645	0.03%
2023/02/13	1	44.15	0	0.00	44.15	1	14,664	0.01%
2023/02/10	3	44.05	4	43.91	43.80	-1	14,750	-0.01%
2023/02/09	2	44.35	1	44.50	44.40	1	14,925	0.01%
2023/02/08	1	44.05	2	44.25	44.20	-1	14,944	-0.01%
2023/02/07	0	0.00	0	44.25	44.35	0	14,906	0.00%
2023/02/06	1	43.85	11	43.81	43.95	-10	14,902	-0.07%
2023/02/03	5	44.39	2	44.25	44.20	3	14,902	0.02%
2023/02/02	5	44.74	8	44.84	44.95	-3	14,847	-0.02%
2023/02/01	16	44.68	10	45.18	44.90	6	14,751	0.04%
2023/01/31	1	44.70	4	44.68	44.80	-3	14,533	-0.02%
2023/01/30	11	43.85	5.2	44.05	44.30	5.9	14,397	0.04%
2023/01/17	2	43.50	2	43.50	43.50	0	14,281	0.00%
2023/01/16	0	0.00	4	43.33	43.00	-4	14,298	-0.03%
2023/01/13	1	43.40	2	43.13	43.00	-1	14,313	-0.01%
2023/01/12	1	43.45	8	43.44	43.40	-7	14,410	-0.05%
2023/01/11	2.4	43.26	5.1	43.48	43.20	-2.7	14,393	-0.02%
2023/01/10	2	43.05	15.1	43.12	42.90	-13.1	14,346	-0.09%
2023/01/09	2	42.40	1.1	42.65	42.75	0.9	14,339	0.01%
2023/01/06	1	42.35	1.1	42.30	42.30	-0.1	14,457	0.00%
2023/01/05	1	42.70	2.1	42.59	42.25	-1.1	14,714	-0.01%
2023/01/04	2	42.58	3	42.57	42.70	-1	14,726	-0.01%
2023/01/03	1	42.40	10	42.50	42.60	-9	14,803	-0.06%
2022/12/30	1	41.95	5	42.25	42.40	-4	14,786	-0.03%
2022/12/29	3	41.25	1	41.25	41.35	2	14,795	0.01%
2022/12/28	1.1	41.78	2	42.28	41.65	-0.9	14,922	-0.01%
2022/12/27	0	0.00	3.1	42.27	42.25	-3.1	15,021	-0.02%
2022/12/26	8.1	42.38	3	42.10	42.10	5	15,103	0.03%
2022/12/23	17	43.06	1.1	42.82	43.15	15.9	15,177	0.10%
2022/12/22	17	42.95	11.2	43.42	44.00	5.8	15,033	0.04%
2022/12/21	7	42.83	16.5	42.83	43.00	-9.5	14,606	-0.06%
2022/12/20	10	41.39	5	41.83	41.50	5	14,020	0.04%
2022/12/19	15	42.41	1	42.00	42.00	14	13,648	0.10%
2022/12/16	10	44.00	3	44.43	43.55	7	13,086	0.05%
2022/12/15	12.7	45.01	17.3	44.91	44.75	-4.6	12,606	-0.04%
2022/12/14	1.8	43.99	2	43.95	44.20	-0.2	12,315	0.00%
2022/12/13	19	43.69	21.7	43.89	43.60	-2.7	12,024	-0.02%
2022/12/12	8.2	42.10	3.1	42.08	42.45	5.1	11,484	0.04%
2022/12/09	7	43.35	4	43.24	43.15	3	11,255	0.03%
2022/12/08	2	42.80	6.1	42.95	43.20	-4.1	11,166	-0.04%
2022/12/07	3	43.05	2.1	43.16	43.10	0.9	11,063	0.01%
2022/12/06	11.1	42.86	5.4	43.16	42.80	5.8	10,897	0.05%
2022/12/05	5.6	42.97	60.2	42.37	43.30	-54.6	10,634	-0.51%
2022/12/02	1	40.40	2	40.60	40.50	-1	9,993	-0.01%
2022/12/01	11	40.80	43	40.87	40.50	-32	10,017	-0.32%
2022/11/30	42	40.30	0	0.00	40.25	42	9,943	0.42%
2022/11/29	7	39.80	0	0.00	40.15	7	9,927	0.07%
2022/11/28	1	39.75	1	39.55	39.55	0	9,958	0.00%
2022/11/25	2	40.25	43	40.49	40.00	-41	10,050	-0.41%
2022/11/23	42	40.10	0.1	39.95	39.85	41.9	10,015	0.42%
2022/11/22	2	39.78	1	39.80	39.80	1	10,063	0.01%
2022/11/21	4	39.56	3.1	39.97	40.15	0.9	10,088	0.01%
2022/11/18	13	40.35	16	40.35	39.90	-3	10,079	-0.03%
2022/11/17	12	40.97	5.1	40.92	41.10	7	9,984	0.07%
2022/11/16	15	41.32	47	41.73	40.85	-32	9,873	-0.32%
2022/11/15	1	41.25	66.1	41.41	41.30	-65.1	9,570	-0.68%
2022/11/14	9	40.42	49.6	40.51	40.80	-40.6	9,242	-0.44%
2022/11/11	32	39.76	3	39.93	39.25	29	9,020	0.32%
2022/11/10	1	39.30	0	0.00	39.35	1	9,116	0.01%
2022/11/09	5	39.75	15.2	39.90	39.60	-10.2	9,324	-0.11%
2022/11/08	6	39.37	4	39.53	39.45	2	9,820	0.02%
2022/11/07	8	39.01	17	38.41	39.40	-9	10,501	-0.09%
2022/11/04	19	37.39	3	37.48	37.45	16	10,317	0.16%
2022/11/03	11	37.59	1	37.71	37.70	10	10,263	0.10%
2022/11/02	1	38.20	4	38.15	38.05	-3	10,278	-0.03%
2022/11/01	2	37.35	2.1	37.68	37.60	-0.1	10,259	0.00%
2022/10/31	11	37.73	4	37.83	37.75	7	10,240	0.07%
2022/10/28	7	37.94	1	37.80	37.80	6	10,252	0.06%
2022/10/27	1	38.35	4	38.75	38.85	-3	10,283	-0.03%
2022/10/26	6	38.18	0	0.00	38.15	6	10,434	0.06%
2022/10/25	1	38.15	1	38.55	38.75	0	10,655	0.00%
2022/10/24	2	38.70	33	39.23	38.70	-31	10,661	-0.29%
2022/10/21	0	0.00	1	38.65	38.45	-1	10,610	-0.01%
2022/10/20	2	37.45	2	37.88	38.65	0	10,581	0.00%
2022/10/19	8	38.49	1	38.85	38.15	7	10,544	0.07%
2022/10/18	11	38.93	1	38.90	38.90	10	10,689	0.09%
2022/10/17	6	38.56	5	38.88	39.10	1	10,730	0.01%
2022/10/14	2	39.03	14	39.12	39.10	-12	10,733	-0.11%
2022/10/13	8	37.84	2	38.30	37.20	6	10,777	0.06%
2022/10/12	1	38.30	3	38.90	39.00	-2	10,866	-0.02%
2022/10/11	4	38.48	2	38.73	38.45	2	10,944	0.02%
2022/10/07	2	39.15	2.6	39.10	39.20	-0.6	10,890	-0.01%
2022/10/06	5	38.91	3	39.05	39.20	2	10,921	0.02%
2022/10/05	9	39.42	6	39.61	39.20	3	10,898	0.03%
2022/10/04	1	39.00	7	38.97	39.30	-6	10,783	-0.06%
2022/10/03	1	38.00	0	0.00	38.10	1	10,661	0.01%
2022/09/30	2	36.48	6	36.83	37.80	-4	10,679	-0.04%
2022/09/29	3.1	36.05	0	0.00	35.90	3.1	10,539	0.03%
2022/09/28	6.3	35.86	1	35.25	35.25	5.3	10,558	0.05%
2022/09/27	5.4	36.83	2	36.98	37.10	3.4	10,453	0.03%
2022/09/26	4.3	37.82	1	37.20	37.20	3.3	10,454	0.03%
2022/09/23	1	39.00	3	39.35	39.00	-2	10,523	-0.02%
2022/09/22	2	38.53	2	38.95	39.00	0	10,588	0.00%
2022/09/21	7.2	39.05	2	39.30	38.85	5.2	10,574	0.05%
2022/09/20	0	0.00	1	39.30	39.35	-1	10,530	-0.01%
2022/09/19	3	39.05	1	39.10	39.00	2	10,591	0.02%
2022/09/16	4	39.06	0	0.00	39.00	4	10,671	0.04%
2022/09/15	1	39.75	1	39.60	39.60	0	10,794	0.00%
2022/09/14	2	38.93	2	39.55	39.55	0	10,933	0.00%
2022/09/13	2	39.75	4	40.01	40.00	-2	11,066	-0.02%
2022/09/12	0	0.00	1.1	39.80	39.85	-1.1	11,356	-0.01%
2022/09/08	1	38.30	4	38.63	39.10	-3	11,407	-0.03%
2022/09/07	1	37.40	1	37.75	37.50	0	11,508	0.00%
2022/09/06	0	0.00	2	37.80	37.80	-2	11,585	-0.02%
2022/09/05	2	37.95	1	38.20	37.85	1	11,855	0.01%
2022/09/02	4	38.25	3	38.07	38.05	1	12,013	0.01%
2022/09/01	6.1	38.65	26	38.67	38.65	-19.9	11,982	-0.17%
2022/08/31	1.1	39.32	1.3	39.52	39.55	-0.2	11,877	0.00%
2022/08/30	0.1	39.68	0	39.85	39.70	0.1	11,907	0.00%
2022/08/29	3.1	39.17	4	39.40	39.40	-1	11,903	-0.01%
2022/08/26	3	40.58	4.1	40.50	40.45	-1.1	11,929	-0.01%
2022/08/25	1	40.05	57	40.36	40.35	-56	11,897	-0.47%
2022/08/24	7	40.29	4.1	40.39	40.15	2.9	11,867	0.02%
2022/08/23	13	39.68	3	39.78	39.85	10	11,826	0.08%
2022/08/22	2	40.10	6	40.22	40.15	-4	11,853	-0.03%
2022/08/19	56	40.61	3	40.70	40.65	53	11,942	0.44%
2022/08/18	15	40.11	19.1	40.70	40.65	-4.1	11,930	-0.03%
2022/08/17	26	39.93	22	39.67	39.55	4	11,527	0.03%
2022/08/16	19.1	39.38	20	39.30	39.20	-0.9	11,415	-0.01%
2022/08/15	88	39.84	42.4	39.81	39.90	45.6	11,331	0.40%
2022/08/12	44	38.44	53	38.79	39.15	-9	10,931	-0.08%
2022/08/11	0.1	35.61	6	35.72	35.70	-5.9	10,485	-0.06%
2022/08/10	0.1	35.25	10	35.48	35.20	-10	10,598	-0.09%
2022/08/09	1	35.10	0	0.00	35.15	1	10,671	0.01%
2022/08/08	2	34.90	1	35.15	35.40	1	10,751	0.01%
2022/08/05	4	34.81	0	0.00	34.90	4	10,838	0.04%
2022/08/04	3	34.15	0	0.00	34.35	3	11,011	0.03%
2022/08/03	15.1	34.45	0	0.00	34.50	15.1	11,353	0.13%
2022/08/02	44.1	35.31	39	35.12	35.10	5.1	11,533	0.04%
2022/08/01	16	36.45	87.1	36.25	36.20	-71.1	11,541	-0.62%
2022/07/29	90	34.98	0	0.00	34.90	90	11,473	0.78%
2022/07/28	3	34.93	0	0.00	34.90	3	11,664	0.03%
2022/07/27	0	0.00	8	35.05	35.40	-8	11,856	-0.07%
2022/07/26	3.1	35.22	48	35.23	35.10	-44.9	12,006	-0.37%
2022/07/25	22	35.98	18	35.93	36.00	4	12,154	0.03%
2022/07/22	5	34.99	0	0.00	34.90	5	12,173	0.04%
2022/07/21	7	34.69	5	35.02	35.05	2	12,496	0.02%
2022/07/20	6.3	34.67	4	34.75	34.85	2.3	13,085	0.02%
2022/07/19	21	36.05	154	36.24	36.05	-133	13,222	-1.01%	大賣/鉅額交易
2022/07/18	8	34.89	1	34.70	35.10	7	13,270	0.05%
2022/07/13	12	34.10	0	0.00	33.80	12	14,450	0.08%
2022/07/12	2	33.80	0	0.00	33.80	2	15,070	0.01%
2022/07/11	10	34.60	0	0.00	34.75	10	16,432	0.06%
2022/07/08	10	35.15	22	35.20	35.20	-12	17,518	-0.07%
2022/07/07	2	33.80	0	0.00	34.15	2	17,960	0.01%
2022/07/06	50	33.46	70	33.34	33.20	-20	18,262	-0.11%
2022/07/05	2	33.85	0	0.00	34.30	2	18,742	0.01%
2022/07/04	3	33.15	3	33.45	33.40	0	19,064	0.00%
2022/07/01	39	33.53	5	34.25	33.10	34	19,182	0.18%
2022/06/30	91	34.10	0	0.00	33.85	91	19,088	0.48%
2022/06/29	10	35.15	0	0.00	35.25	10	19,044	0.05%
2022/06/28	28	35.48	16	35.70	35.55	12	19,123	0.06%
2022/06/27	0	0.00	3	36.10	36.25	-3	19,247	-0.02%
2022/06/24	6	35.03	2.2	35.03	35.00	3.8	19,434	0.02%
2022/06/23	2	35.23	1	35.40	34.90	1	19,826	0.01%
2022/06/22	3	35.53	0	0.00	35.30	3	19,939	0.02%
2022/06/21	7.1	36.27	7.2	36.77	37.10	-0.1	20,052	0.00%
2022/06/20	10.6	36.45	19	35.90	35.40	-8.5	20,063	-0.04%
2022/06/17	10	38.12	26	38.03	38.05	-16	20,080	-0.08%
2022/06/16	6.4	39.20	50	39.13	38.55	-43.7	20,302	-0.21%
2022/06/15	14	40.14	11	40.35	40.05	3	20,177	0.01%
2022/06/14	18.4	40.19	1	40.10	40.10	17.4	20,186	0.09%
2022/06/13	6	41.89	0	0.00	41.55	6	20,189	0.03%
2022/06/10	3	43.00	0	0.00	43.05	3	20,320	0.01%
2022/06/09	3	43.55	0	0.00	43.50	3	20,501	0.01%
2022/06/08	4	44.00	0	0.00	43.65	4	20,746	0.02%
2022/06/07	1	43.45	1	43.45	43.60	0	21,127	0.00%
2022/06/06	10	42.87	7	42.95	43.50	3	21,937	0.01%
2022/06/02	0	0.00	1	43.15	43.05	-1	23,276	0.00%
2022/06/01	5	43.45	5	43.50	43.50	0	24,187	0.00%
2022/05/31	2	43.45	11	43.72	43.40	-9	24,685	-0.04%
2022/05/30	1	43.90	9	44.02	43.95	-8	25,052	-0.03%
2022/05/27	8	43.29	6	43.19	43.30	2	25,972	0.01%
2022/05/26	4	43.44	2	43.10	43.10	2	27,434	0.01%
2022/05/25	1	43.45	3	43.83	44.00	-2	28,106	-0.01%
2022/05/24	5	44.75	8	44.43	44.10	-3	28,713	-0.01%
2022/05/23	0	0.00	2	44.63	44.75	-2	29,280	-0.01%
2022/05/20	1	44.00	16	43.88	44.00	-15	30,567	-0.05%
2022/05/19	10.3	42.68	0	0.00	42.80	10.3	32,307	0.03%
2022/05/18	0	0.00	3	44.32	44.35	-3	32,193	-0.01%
2022/05/17	2	43.48	0	0.00	43.40	2	32,340	0.01%
2022/05/16	11	44.09	2	43.65	43.40	9	32,550	0.03%
2022/05/13	10	43.81	2	44.00	44.05	8	32,778	0.02%
2022/05/12	5.1	44.54	8	43.49	43.20	-3	32,971	-0.01%
2022/05/11	9	44.32	8	44.43	44.20	1	33,247	0.00%
2022/05/10	8	42.28	5	43.04	43.25	3	33,356	0.01%
2022/05/09	25	43.83	5	43.80	43.70	20	33,675	0.06%
2022/05/06	11	44.67	6	44.85	45.00	5	33,997	0.01%
2022/05/05	12	45.71	3	45.82	45.90	9	34,340	0.03%
2022/05/04	3	44.47	5	44.40	44.25	-2	34,184	-0.01%
2022/05/03	2	44.65	0	0.00	44.80	2	34,135	0.01%
2022/04/29	6	44.59	0	0.00	44.40	6	34,173	0.02%
2022/04/28	3	44.72	1	44.85	44.40	2	34,662	0.01%
2022/04/27	3	44.57	14	44.64	44.40	-11	34,657	-0.03%
2022/04/26	8.4	46.52	10	46.35	46.20	-1.6	34,331	0.00%
2022/04/25	16	48.75	2	48.78	48.50	14	33,674	0.04%
2022/04/22	12	50.71	5	50.20	50.20	7	33,346	0.02%
2022/04/21	11	51.28	5	50.76	50.60	6	33,109	0.02%
2022/04/20	71	53.33	2	53.00	52.20	69	32,891	0.21%
2022/04/19	4	53.65	3	53.97	53.90	1	32,581	0.00%
2022/04/18	14	54.59	8	54.10	53.00	6	32,184	0.02%
2022/04/15	19.2	55.40	113.5	55.62	55.00	-94.4	31,634	-0.30%	大賣/
2022/04/14	40.8	54.15	139	54.24	54.00	-98.2	30,359	-0.32%	大賣/
2022/04/13	38	52.26	62	52.56	53.00	-24	29,278	-0.08%
2022/04/12	14	52.26	24	51.86	51.70	-10	28,859	-0.03%
2022/04/11	0	0.00	17	51.45	51.70	-17	28,640	-0.06%
2022/04/08	12	50.52	16.2	50.62	51.00	-4.2	28,184	-0.01%
2022/04/07	2.1	49.17	18	49.29	48.75	-15.9	27,881	-0.06%
2022/04/06	1	49.75	3.5	49.74	49.80	-2.5	27,734	-0.01%
2022/03/31	1	49.01	4	49.16	49.00	-3	27,783	-0.01%
2022/03/30	5	48.75	4	49.06	49.35	1	27,849	0.00%
2022/03/29	3	49.18	2	49.46	49.00	1	27,771	0.00%
2022/03/28	12.1	49.64	3	49.57	49.95	9.1	27,694	0.03%
2022/03/25	7	51.93	13	51.98	52.20	-6	27,615	-0.02%
2022/03/24	12	51.44	16	51.53	51.70	-4	27,879	-0.01%
2022/03/23	4	50.55	0	0.00	51.20	4	28,176	0.01%
2022/03/22	15	50.87	18	51.07	50.90	-3	28,074	-0.01%
2022/03/21	13	50.51	22.5	50.81	50.20	-9.5	27,802	-0.03%
2022/03/18	4	49.41	0	0.00	49.40	4	27,719	0.01%
2022/03/17	1	49.00	2	49.18	49.05	-1	28,002	0.00%
2022/03/16	3	48.58	11	48.88	48.65	-8	28,087	-0.03%
2022/03/15	27.5	48.92	16	48.61	48.40	11.5	27,987	0.04%
2022/03/14	7	49.93	10	49.97	50.30	-3	28,451	-0.01%
2022/03/11	12.1	50.60	14.2	49.98	49.90	-2.2	28,866	-0.01%
2022/03/10	7.1	49.43	15	49.66	49.75	-7.9	28,819	-0.03%
2022/03/09	30.1	49.64	30	49.62	49.45	0.1	28,546	0.00%
2022/03/08	104.1	52.49	53.4	51.77	50.10	50.7	27,909	0.18%	大買/
2022/03/07	49	52.92	34	53.18	52.70	15	26,610	0.06%
2022/03/04	22	53.72	22.1	53.58	53.30	-0.1	25,975	0.00%
2022/03/03	25	53.56	18.2	53.54	53.70	6.8	25,921	0.03%
2022/03/02	22	53.62	48.1	53.93	53.30	-26	26,163	-0.10%
2022/03/01	90.2	54.37	70.1	53.80	53.10	20.2	25,806	0.08%
2022/02/25	57.2	51.68	73.6	52.25	52.40	-16.3	25,171	-0.06%
2022/02/24	20	50.19	66	50.98	50.00	-46	24,996	-0.18%
2022/02/23	39	52.21	54	52.46	52.20	-15	24,477	-0.06%
2022/02/22	66.1	52.51	60	52.76	51.50	6.1	24,043	0.03%
2022/02/21	80.2	52.79	103.5	52.70	53.00	-23.3	22,923	-0.10%	大賣/
2022/02/18	4	49.10	9.2	49.28	49.35	-5.2	21,290	-0.02%
2022/02/17	11	48.64	15	48.76	48.70	-4	21,620	-0.02%
2022/02/16	7	48.94	10	48.68	48.60	-3	21,735	-0.01%
2022/02/15	9	49.51	33	49.32	48.85	-24	22,306	-0.11%
2022/02/14	7	48.49	7	48.67	49.00	0	23,658	0.00%
2022/02/11	18	49.26	13	48.98	49.00	5	23,657	0.02%
2022/02/10	10	49.22	18.1	49.20	49.05	-8.1	24,768	-0.03%
2022/02/09	7	48.95	70	48.89	48.50	-63	26,164	-0.24%
2022/02/08	4	47.75	36	47.85	48.05	-32	25,747	-0.12%
2022/02/07	3	45.97	21	46.18	47.50	-18	25,531	-0.07%
2022/01/26	4	44.10	2	44.13	44.10	2	25,252	0.01%
2022/01/25	8	45.05	6	44.96	44.20	2	25,659	0.01%
2022/01/24	11	44.65	0	0.00	44.70	11	26,549	0.04%
2022/01/21	50	45.81	73	45.67	45.55	-23	26,751	-0.09%
2022/01/20	7	44.56	19	45.18	45.45	-12	26,341	-0.05%
2022/01/19	3	43.90	0	0.00	43.70	3	26,647	0.01%
2022/01/18	0	0.00	3	44.40	44.35	-3	26,715	-0.01%
2022/01/17	2	44.13	3	44.25	44.20	-1	26,777	0.00%
2022/01/14	2	44.28	3	44.68	44.25	-1	27,100	0.00%
2022/01/13	8	45.39	8.4	45.07	45.15	-0.4	27,489	0.00%
2022/01/12	9	44.68	10.1	44.67	44.55	-1.1	27,455	0.00%
2022/01/11	1	44.05	5	44.15	44.10	-4	27,513	-0.01%
2022/01/10	29	44.07	5	43.90	44.05	24	27,959	0.09%
2022/01/07	2	44.73	0	0.00	44.60	2	28,085	0.01%
2022/01/06	3.2	45.18	3	45.15	45.20	0.2	28,276	0.00%
2022/01/05	12	45.53	5	45.06	45.05	7	28,627	0.02%
2022/01/04	6.1	45.52	3	45.25	45.30	3.1	28,811	0.01%
2022/01/03	2	45.85	1	45.85	45.80	1	28,948	0.00%
2021/12/29	1	46.40	2	46.33	46.35	-1	29,190	0.00%
2021/12/28	1	46.30	2	46.30	46.35	-1	29,352	0.00%
2021/12/27	13	46.22	3.2	46.12	46.15	9.8	29,712	0.03%
2021/12/24	4.5	47.03	3.2	47.20	46.80	1.3	29,868	0.00%
2021/12/23	2	47.35	0	0.00	47.35	2	29,994	0.01%
2021/12/22	3	47.77	1.5	48.04	47.45	1.5	30,262	0.01%
2021/12/21	12.9	47.74	26.2	47.54	47.90	-13.3	30,252	-0.04%
2021/12/20	36.1	48.44	41	48.76	48.75	-4.9	30,013	-0.02%
2021/12/17	26	47.92	31.1	47.93	47.65	-5.1	29,641	-0.02%
2021/12/16	5.1	47.02	3	47.07	47.10	2.1	29,247	0.01%
2021/12/15	0	0.00	2	47.20	47.00	-2	29,461	-0.01%
2021/12/14	4	47.11	3	46.90	46.70	1	29,633	0.00%
2021/12/13	5.1	48.06	11.3	48.07	47.90	-6.3	29,623	-0.02%
2021/12/10	7	47.70	10.1	47.23	47.00	-3.1	29,509	-0.01%
2021/12/09	13	47.75	21	47.30	47.30	-8	29,827	-0.03%
2021/12/08	37.1	48.60	32	48.30	47.60	5.1	30,311	0.02%
2021/12/07	7.1	47.67	34	47.10	47.95	-26.9	29,991	-0.09%
2021/12/06	2.4	46.62	7	46.64	46.20	-4.6	29,525	-0.02%
2021/12/03	7.1	46.54	4	46.79	46.20	3.1	29,605	0.01%
2021/12/02	36	46.21	20	46.20	46.30	16	29,860	0.05%
2021/12/01	3	46.27	4	45.91	46.20	-1	29,959	0.00%
2021/11/30	11	46.20	15	46.03	46.05	-4	30,063	-0.01%
2021/11/29	22	46.30	6	46.52	46.20	16	30,010	0.05%
2021/11/26	24	47.71	17	47.88	47.75	7	30,027	0.02%
2021/11/25	43	47.61	21	47.62	47.65	22	29,704	0.07%
2021/11/24	37.7	47.22	50	47.10	47.05	-12.3	29,565	-0.04%
2021/11/23	11	45.54	31	45.97	45.65	-20	29,073	-0.07%
2021/11/22	9	44.24	1	44.55	44.65	8	29,884	0.03%
2021/11/19	15	44.22	8	43.75	43.70	7	30,030	0.02%
2021/11/18	10	44.74	7	44.91	44.55	3	30,294	0.01%
2021/11/17	13	45.27	48	45.11	45.05	-35	30,370	-0.12%
2021/11/16	39.8	46.33	25.6	45.57	45.45	14.2	30,546	0.05%
2021/11/15	23	46.96	2	47.68	46.75	21	30,484	0.07%
2021/11/12	40	48.96	21	49.48	48.30	19	31,117	0.06%
2021/11/11	83	49.66	57	49.77	49.40	26	31,100	0.08%
2021/11/10	10	46.62	22	46.71	46.75	-12	30,032	-0.04%
2021/11/09	36.6	47.05	46.2	47.29	46.90	-9.6	30,377	-0.03%
2021/11/08	41	45.95	144.4	46.12	46.35	-103.4	29,604	-0.35%	大賣/鉅額交易
2021/11/05	4	42.21	4	42.39	42.15	0	28,942	0.00%
2021/11/04	4.8	41.98	12	42.41	42.55	-7.2	29,010	-0.02%
2021/11/03	3	41.48	10	41.40	41.75	-7	29,328	-0.02%
2021/11/02	38	40.65	22	41.02	40.30	16	29,348	0.05%
2021/11/01	114	41.79	43.2	41.37	41.10	70.8	29,188	0.24%	大買/
2021/10/29	22	44.06	13	44.80	44.15	9	28,525	0.03%
2021/10/28	2.1	44.90	19	44.97	44.95	-16.9	28,490	-0.06%
2021/10/27	283.1	45.10	27.2	45.08	45.10	255.9	28,676	0.89%	大買/鉅額交易
2021/10/26	8	45.68	4	45.26	45.15	4	28,861	0.01%
2021/10/25	6	45.50	9	45.16	45.15	-3	29,402	-0.01%
2021/10/22	27	45.27	4	45.51	45.05	23	30,261	0.08%
2021/10/21	2	46.05	40.1	46.28	46.30	-38.1	30,821	-0.12%
2021/10/20	2.1	44.62	14	44.52	44.55	-11.9	31,203	-0.04%
2021/10/19	12	44.55	8	44.65	44.50	4	31,961	0.01%
2021/10/18	24	45.88	38	45.68	45.00	-14	33,279	-0.04%
2021/10/15	6	44.88	10.2	44.85	44.90	-4.2	34,479	-0.01%
2021/10/14	12.1	44.72	18.2	44.75	44.75	-6.1	35,965	-0.02%
2021/10/13	5	44.63	23.5	44.45	44.60	-18.5	38,464	-0.05%
2021/10/12	3.3	44.85	1	44.60	44.60	2.3	39,356	0.01%
2021/10/08	11	44.75	56	44.55	44.55	-45	40,508	-0.11%
2021/10/07	1.1	44.50	1	44.45	44.65	0.1	41,538	0.00%
2021/10/06	21	44.52	5	44.32	44.45	16	43,305	0.04%
2021/10/05	55	44.39	0	0.00	44.90	55	45,729	0.12%
2021/10/04	1.1	45.16	5.1	44.35	44.20	-4	46,599	-0.01%
2021/10/01	2	45.05	6	45.08	45.10	-4	47,959	-0.01%
2021/09/30	13	45.61	2	45.45	45.85	11	49,915	0.02%
2021/09/29	8	45.24	5	45.01	45.00	3	51,403	0.01%
2021/09/28	2	44.95	1	45.10	45.00	1	53,570	0.00%
2021/09/27	13	45.72	3	45.53	45.30	10	57,480	0.02%
2021/09/24	17	46.09	9	45.75	45.70	8	62,167	0.01%
2021/09/23	11	46.07	3	45.82	45.80	8	69,601	0.01%
2021/09/22	11.4	45.93	18	45.72	45.75	-6.7	76,836	-0.01%
2021/09/17	4	48.25	0	0.00	47.75	4	80,788	0.00%
2021/09/16	9.3	48.96	1	49.05	48.40	8.3	82,968	0.01%
2021/09/15	36.1	48.63	47	48.56	48.75	-11	83,489	-0.01%
2021/09/14	29	49.39	8	49.28	49.30	21	84,968	0.02%
2021/09/13	8	50.08	13	50.02	50.50	-5	86,300	-0.01%
2021/09/10	16	48.99	212.1	48.79	48.75	-196.1	86,105	-0.23%	大賣/鉅額交易
2021/09/09	4	48.00	6	47.65	47.90	-2	86,148	0.00%
2021/09/08	3	48.30	2	47.10	47.05	1	86,592	0.00%
2021/09/07	5	49.19	48	49.90	48.35	-43	86,871	-0.05%
2021/09/06	74.1	49.70	74	49.52	49.20	0.1	86,924	0.00%
2021/09/03	4	49.54	8	49.59	48.85	-4	87,286	0.00%
2021/09/02	1	49.35	2	49.80	48.60	-1	87,905	0.00%
2021/09/01	30	50.59	217	50.77	50.20	-187	88,583	-0.21%	大賣/鉅額交易
2021/08/31	213	50.02	9	50.41	50.60	204	88,670	0.23%	大買/鉅額交易
2021/08/30	14	50.18	8	50.11	49.95	6	89,428	0.01%
2021/08/27	8	49.53	9	49.57	50.20	-1	90,186	0.00%
2021/08/26	101	50.56	87.1	50.20	49.00	14	90,929	0.02%	大買/
2021/08/25	12	47.98	28	47.95	48.10	-16	92,275	-0.02%
2021/08/24	2	48.33	41	47.31	48.35	-39	93,545	-0.04%
2021/08/23	24	47.66	13	47.65	47.70	11	96,102	0.01%
2021/08/20	36.1	46.37	23	46.52	46.00	13.1	97,374	0.01%
2021/08/19	75	46.82	76	47.94	46.55	-1	98,081	0.00%
2021/08/18	193	47.42	186.1	47.45	48.55	6.9	98,353	0.01%	大買/大賣/
2021/08/17	61.2	48.96	260	47.80	47.00	-198.8	97,910	-0.20%	大賣/鉅額交易
2021/08/16	34.1	50.91	14	51.01	50.40	20.1	97,863	0.02%
2021/08/13	78.1	52.51	0	0.00	52.30	78.1	98,613	0.08%
2021/08/12	24	52.87	170.1	52.26	53.50	-146.1	99,398	-0.15%	大賣/鉅額交易
2021/08/11	89	52.58	113	51.92	50.90	-24	100,420	-0.02%	大賣/
2021/08/10	11.2	51.73	102	50.93	50.90	-90.8	99,818	-0.09%	大賣/
2021/08/09	80	52.15	69	51.65	51.50	11	101,040	0.01%
2021/08/06	13.1	51.79	19	51.13	51.00	-5.9	102,182	-0.01%
2021/08/05	11	51.09	10	51.05	50.90	1	103,966	0.00%
2021/08/04	22	52.56	1	52.30	52.20	21	105,230	0.02%
2021/08/03	24.1	53.18	8	53.39	53.50	16.1	108,385	0.01%
2021/08/02	37	52.49	137	52.84	54.10	-100	110,971	-0.09%	大賣/
2021/07/30	113.2	53.41	14	53.06	52.00	99.2	111,955	0.09%	大買/
2021/07/29	9.1	52.16	26	52.53	53.60	-16.9	113,192	-0.01%
2021/07/28	99.1	51.84	100.2	52.11	51.30	-1.1	114,079	0.00%
2021/07/27	182.6	53.22	175.1	52.08	51.60	7.5	115,128	0.01%	大買/大賣/
2021/07/26	125.2	52.92	141.6	53.16	52.80	-16.4	116,132	-0.01%	大買/大賣/
2021/07/23	166.4	54.98	212.1	55.02	55.20	-45.8	116,839	-0.04%	大買/大賣/
2021/07/22	466.5	54.68	128	54.01	53.60	338.5	116,605	0.29%	大買/大賣/鉅額交易
2021/07/21	37.9	58.50	63.1	58.56	56.50	-25.2	116,067	-0.02%
2021/07/20	337.1	59.19	39	59.48	58.40	298	115,458	0.26%	大買/鉅額交易
2021/07/19	131	60.56	122.1	60.44	60.00	9	115,103	0.01%	大買/大賣/
2021/07/16	27	58.79	34.1	58.65	58.30	-7.1	115,684	-0.01%
2021/07/15	91	56.72	109	57.10	58.50	-18	116,177	-0.02%	大賣/
2021/07/14	70	55.52	36	54.49	54.40	34	116,278	0.03%
2021/07/13	108.1	58.70	75	58.00	56.30	33.1	116,504	0.03%	大買/
2021/07/12	52.3	59.74	70.1	60.51	59.60	-17.8	116,141	-0.02%
2021/07/09	129.2	57.62	86.1	57.19	56.90	43.1	114,318	0.04%	大買/
2021/07/08	70	57.90	96	57.74	58.00	-26	115,233	-0.02%
2021/07/07	152.4	57.80	112.2	57.51	57.10	40.2	114,284	0.04%	大買/大賣/
2021/07/06	181.4	60.01	282.2	60.18	59.50	-100.8	113,346	-0.09%	大買/大賣/
2021/07/05	185.8	61.28	218	61.86	60.50	-32.2	112,774	-0.03%	大買/大賣/
2021/07/02	196	61.21	225.3	61.79	59.90	-29.3	112,517	-0.03%	大買/大賣/
2021/07/01	263.1	59.95	329.3	60.26	60.30	-66.1	110,796	-0.06%	大買/大賣/
2021/06/30	619	60.98	432.4	60.58	59.50	186.6	106,551	0.18%	大買/大賣/鉅額交易
2021/06/29	426.2	56.38	356.5	56.98	57.90	69.7	99,335	0.07%	大買/大賣/
2021/06/28	154	51.10	128.1	51.34	52.70	25.9	92,252	0.03%	大買/大賣/
2021/06/25	41.1	48.50	51.4	48.85	47.95	-10.3	88,275	-0.01%
2021/06/24	33	47.23	30.4	46.96	46.50	2.7	86,098	0.00%
2021/06/23	92.2	48.84	57.4	47.23	45.80	34.8	85,332	0.04%
2021/06/22	139.6	46.93	297.8	47.61	48.00	-158.2	83,604	-0.19%	大買/大賣/鉅額交易
2021/06/21	91.2	43.97	20	44.13	43.80	71.2	81,795	0.09%
2021/06/18	49	45.79	8	45.67	45.50	41	81,400	0.05%
2021/06/17	21	46.92	21.1	46.17	45.95	-0.1	80,959	0.00%
2021/06/16	21	46.57	4	46.38	45.75	17	80,404	0.02%
2021/06/15	48.1	46.96	11	46.61	47.05	37.1	79,901	0.05%
2021/06/11	17.1	46.46	12	46.50	45.95	5.1	79,516	0.01%
2021/06/10	13.5	45.79	101.1	45.48	46.55	-87.6	79,163	-0.11%	大賣/
2021/06/09	148.5	46.71	103	45.83	45.75	45.5	78,380	0.06%	大買/大賣/
2021/06/08	7	48.23	15	48.44	47.80	-8	77,628	-0.01%
2021/06/07	60	47.77	93.2	47.23	47.60	-33.2	77,228	-0.04%
2021/06/04	17	49.19	23	49.37	48.60	-6	76,205	-0.01%
2021/06/03	206	49.29	12	49.03	48.80	194	75,253	0.26%	大買/鉅額交易
2021/06/02	41.1	49.31	71.1	49.40	49.05	-30	74,534	-0.04%
2021/06/01	57	47.16	147.1	47.63	47.90	-90.1	72,757	-0.12%	大賣/
2021/05/31	177.1	47.28	439.2	47.71	46.00	-262.2	72,920	-0.36%	大買/大賣/鉅額交易
2021/05/28	6	44.18	185	44.57	44.95	-179	70,381	-0.25%	大賣/鉅額交易
2021/05/27	26	41.14	14.1	41.47	40.90	12	69,091	0.02%
2021/05/26	7.1	40.26	8	39.74	40.70	-0.9	68,443	0.00%
2021/05/25	132.1	39.52	3	40.22	39.75	129.1	67,979	0.19%	大買/鉅額交易
2021/05/24	32.1	40.34	136.1	40.66	40.20	-104	67,863	-0.15%	大賣/鉅額交易
2021/05/21	164	39.41	34	40.06	40.30	130	67,958	0.19%	大買/鉅額交易
2021/05/20	27.3	40.00	40	40.38	39.50	-12.8	66,983	-0.02%
2021/05/19	94	40.78	124.1	40.99	41.50	-30.1	65,721	-0.05%	大賣/
2021/05/18	23	37.75	42.6	37.67	37.75	-19.6	64,142	-0.03%
2021/05/17	62	34.63	46	34.71	34.35	16	63,937	0.02%
2021/05/14	68.2	37.51	25	37.64	37.40	43.2	62,629	0.07%
2021/05/13	173.3	40.25	120	39.44	39.35	53.3	60,892	0.09%	大買/大賣/
2021/05/12	171.3	44.18	17	44.37	43.70	154.3	58,931	0.26%	大買/鉅額交易
2021/05/11	338	51.60	50.1	52.24	48.55	288	57,459	0.50%	大買/鉅額交易
2021/05/10	50.3	51.66	444.7	51.71	53.00	-394.4	54,145	-0.73%	大賣/鉅額交易
2021/05/07	83.1	48.78	19.1	49.32	49.40	64.1	51,262	0.12%
2021/05/06	46	48.23	106	48.60	49.45	-60	49,859	-0.12%	大賣/
2021/05/05	60	46.22	71.1	45.92	45.95	-11.1	48,126	-0.02%
2021/05/04	151.1	44.54	19	45.11	43.70	132	46,697	0.28%	大買/鉅額交易
2021/05/03	288.2	49.13	44.6	49.82	48.45	243.7	45,015	0.54%	大買/鉅額交易
2021/04/29	120	47.93	120.6	48.51	48.00	-0.6	43,382	0.00%	大買/大賣/
2021/04/28	12.1	46.86	1	46.40	46.45	11.1	41,922	0.03%
2021/04/27	31	48.69	27.6	48.05	47.85	3.4	41,642	0.01%
2021/04/26	15	47.51	14.1	48.01	48.70	0.9	40,781	0.00%
2021/04/23	50	46.54	75.1	46.09	45.70	-25.1	39,893	-0.06%
2021/04/22	106	51.23	129	50.88	48.30	-23	38,942	-0.06%	大買/大賣/
2021/04/21	61	47.34	79	46.36	48.00	-18	35,741	-0.05%
2021/04/20	66.5	45.84	59.2	45.35	46.50	7.3	34,540	0.02%
2021/04/19	59	45.33	64.1	45.45	46.05	-5.1	33,267	-0.02%
2021/04/16	85	41.73	55.1	41.56	41.90	30	31,918	0.09%
2021/04/15	26	40.66	27	40.47	40.15	-1	30,497	0.00%
2021/04/14	108	40.65	135	40.16	39.95	-27	30,141	-0.09%	大買/大賣/
2021/04/13	21.6	39.87	13.1	39.94	39.55	8.5	28,521	0.03%
2021/04/12	116	40.73	56.2	40.68	40.80	59.8	28,017	0.21%	大買/
2021/04/09	14.1	39.08	45.5	39.01	38.50	-31.5	26,927	-0.12%
2021/04/08	330.1	39.95	309.1	39.80	39.35	20.9	26,031	0.08%	大買/大賣/
2021/04/07	162	37.11	190.6	36.66	37.85	-28.6	24,214	-0.12%	大買/大賣/
2021/04/06	7	34.45	34.1	34.45	34.45	-27.1	22,297	-0.12%
2021/04/01	1	31.40	15.2	31.37	31.35	-14.2	22,073	-0.06%
2021/03/31	8	31.28	7	31.44	31.35	1	22,107	0.00%
2021/03/30	15	30.75	57	30.94	31.10	-42	21,953	-0.19%
2021/03/29	16	30.61	22	30.49	30.50	-6	22,022	-0.03%
2021/03/26	0.3	29.75	0	0.00	29.80	0.3	23,036	0.00%
2021/03/25	0	0.00	5	29.68	29.65	-5	23,726	-0.02%
2021/03/24	2.3	29.36	3	29.35	29.40	-0.8	24,143	0.00%
2021/03/23	3	29.77	5.1	29.80	29.90	-2.1	24,409	-0.01%
2021/03/22	0.1	29.65	0	0.00	29.70	0.1	24,926	0.00%
2021/03/19	4.1	29.33	2	29.50	29.35	2.1	25,487	0.01%
2021/03/18	2	29.73	3	29.75	29.75	-1	25,978	0.00%
2021/03/17	1	29.55	5	29.60	29.70	-4	26,973	-0.01%
2021/03/16	17.1	29.51	0	0.00	29.55	17.1	28,297	0.06%
2021/03/15	0.4	30.41	1	30.30	30.35	-0.6	28,818	0.00%
2021/03/12	2.2	30.03	1	30.60	30.60	1.2	29,225	0.00%
2021/03/11	0	0.00	7	30.76	30.60	-7	30,507	-0.02%
2021/03/10	9	30.48	4	30.33	30.40	5	31,505	0.02%
2021/03/09	7	30.34	13	30.42	30.35	-6	32,527	-0.02%
2021/03/08	21.1	30.06	11	29.58	29.55	10.1	32,658	0.03%
2021/03/05	53	31.02	42.5	30.89	30.20	10.5	32,969	0.03%
2021/03/04	52	33.07	108	33.06	32.80	-56	33,058	-0.17%	大賣/
2021/03/03	34.2	31.38	29	31.06	31.60	5.2	32,025	0.02%
2021/03/02	21	31.31	2	31.70	30.45	19	33,205	0.06%
2021/02/26	21	31.20	10	31.49	31.20	11	33,433	0.03%
2021/02/25	29	30.90	21	30.99	30.90	8	33,046	0.02%
2021/02/24	4	30.29	20	31.03	30.35	-16	33,029	-0.05%
2021/02/23	21	30.67	44.1	30.78	30.85	-23.1	32,714	-0.07%
2021/02/22	46	29.35	72.8	29.05	29.45	-26.8	32,028	-0.08%
2021/02/19	0.5	28.10	10	28.14	28.20	-9.5	31,837	-0.03%
2021/02/18	3	27.67	1	27.80	27.85	2	31,859	0.01%
2021/02/17	5	27.00	34	27.04	27.65	-29	31,818	-0.09%
2021/02/05	1	25.35	3	25.35	25.50	-2	31,545	-0.01%
2021/02/04	0	0.00	1	25.70	25.90	-1	31,699	0.00%
2021/02/03	3.1	25.75	0	0.00	25.70	3.1	31,928	0.01%
2021/02/02	4	26.10	1.1	26.10	26.45	2.9	32,400	0.01%
2021/02/01	17	26.00	2	26.00	26.20	15	32,775	0.05%
2021/01/29	1.1	25.21	1	25.10	25.10	0.1	33,013	0.00%
2021/01/28	2	25.25	0	0.00	25.40	2	33,332	0.01%
2021/01/27	5	26.05	0	0.00	25.80	5	33,894	0.01%
2021/01/26	2	26.60	1.1	26.85	26.80	0.9	35,106	0.00%
2021/01/25	1	27.05	11.1	26.87	27.15	-10.1	35,725	-0.03%
2021/01/22	6	25.49	1	25.70	25.90	5	36,213	0.01%
2021/01/21	2	26.23	32	26.34	25.90	-30	36,365	-0.08%
2021/01/20	12.2	25.95	16	25.72	25.85	-3.9	37,058	-0.01%
2021/01/19	8	27.53	1	27.10	27.10	7	36,744	0.02%
2021/01/18	18	27.33	7.2	27.24	27.45	10.8	36,641	0.03%
2021/01/15	15	27.77	53.1	27.80	27.95	-38.1	36,487	-0.10%
2021/01/14	5	28.95	1	28.66	28.65	4	36,265	0.01%
2021/01/13	43.1	29.04	21	28.76	28.65	22.1	36,306	0.06%
2021/01/12	14.1	30.10	4	30.00	29.65	10.1	35,776	0.03%
2021/01/11	1.1	30.55	3	30.67	30.85	-2	35,532	-0.01%
2021/01/08	4	30.58	2	30.70	30.85	2	35,398	0.01%
2021/01/07	0	0.00	12	30.60	30.80	-12	35,250	-0.03%
2021/01/06	15	30.17	3.4	30.26	29.90	11.6	34,962	0.03%
2021/01/05	28	30.99	26.1	31.49	30.90	1.9	35,339	0.01%
2021/01/04	5	30.65	0	0.00	31.00	5	35,400	0.01%
2020/12/31	5	30.55	20	30.77	31.30	-15	35,206	-0.04%
2020/12/30	26	31.34	7	31.86	30.95	19	34,896	0.05%
2020/12/29	16	30.85	18	31.08	31.00	-2	34,474	-0.01%
2020/12/28	6.8	30.21	8.1	30.21	30.25	-1.3	34,001	0.00%
2020/12/25	12.1	30.57	11.5	30.60	30.65	0.6	33,585	0.00%
2020/12/24	13	31.25	0.5	31.50	31.10	12.5	33,198	0.04%
2020/12/23	14	31.33	4.1	31.20	31.25	9.9	32,986	0.03%
2020/12/22	52	31.94	63	32.05	30.85	-11	32,667	-0.03%
2020/12/21	42	32.48	46.1	32.52	32.40	-4.1	31,440	-0.01%
2020/12/18	7	32.04	67	32.12	31.85	-60	30,695	-0.20%
2020/12/17	5	31.75	4	31.91	32.00	1	30,285	0.00%
2020/12/16	16	31.51	17.2	31.89	32.00	-1.2	29,947	0.00%
2020/12/15	21.6	31.23	5	31.38	30.95	16.6	29,343	0.06%
2020/12/14	76.1	30.98	4	31.29	30.90	72.1	28,754	0.25%
2020/12/11	47.1	32.54	21.2	31.38	31.35	26	28,210	0.09%
2020/12/10	58	33.00	65	32.86	32.10	-7	27,234	-0.03%
2020/12/09	9	31.91	30	32.28	32.00	-21	25,915	-0.08%
2020/12/08	10	31.16	2.1	31.24	31.10	7.9	25,320	0.03%
2020/12/07	10	31.54	31	32.17	31.00	-21	24,861	-0.08%
2020/12/04	13	30.41	52	30.29	30.60	-39	23,494	-0.17%
2020/12/03	22	29.04	37	29.13	29.20	-15	22,316	-0.07%
2020/12/02	9	27.94	5.5	28.32	27.80	3.5	21,321	0.02%
2020/12/01	50	28.13	65	28.34	27.95	-15	20,950	-0.07%
2020/11/30	34.5	28.15	27.3	28.07	28.10	7.2	20,195	0.04%
2020/11/27	11	26.59	24	26.71	26.85	-13	19,182	-0.07%
2020/11/26	20	26.23	48.1	25.95	26.35	-28.1	18,505	-0.15%
2020/11/25	18	24.48	16	24.51	24.85	2	16,813	0.01%
2020/11/24	3.3	23.92	22.6	23.90	23.75	-19.3	16,303	-0.12%
2020/11/23	1	23.60	1	24.10	24.30	0	16,140	0.00%
2020/11/20	2.2	23.86	1	23.70	23.75	1.2	15,843	0.01%
2020/11/19	11	24.10	1	24.15	24.05	10	15,636	0.06%
2020/11/18	4	24.49	9	24.72	24.60	-5	15,415	-0.03%
2020/11/17	6	24.70	9	24.59	24.65	-3	15,220	-0.02%
2020/11/16	3	24.02	3	24.07	24.15	0	15,186	0.00%
2020/11/13	41	24.62	4	24.49	24.15	37	15,049	0.25%
2020/11/12	8.1	24.67	27	24.48	24.75	-18.8	14,918	-0.13%
2020/11/11	0	0.00	3	24.70	24.65	-3	14,680	-0.02%
2020/11/10	2	25.23	31.1	25.20	24.90	-29.1	14,494	-0.20%
2020/11/09	8	24.83	86	24.64	24.85	-78	13,952	-0.56%
2020/11/06	4	24.19	19	24.42	24.10	-15	13,465	-0.11%
2020/11/05	16	24.02	23	24.12	23.85	-7	13,083	-0.05%
2020/11/04	10	24.44	29	24.24	24.50	-19	12,721	-0.15%
2020/11/03	22	23.90	79	24.12	24.10	-57	12,087	-0.47%
2020/11/02	21	22.91	37	22.73	23.15	-16	10,669	-0.15%
2020/10/30	14.7	22.31	42.2	22.27	21.90	-27.6	9,912	-0.28%
2020/10/29	10	22.90	7	23.10	22.65	3	9,077	0.03%
2020/10/28	13	22.68	58	22.85	22.90	-45	8,635	-0.52%
2020/10/27	5	21.05	5	21.40	21.50	0	7,762	0.00%
2020/10/26	2	21.15	0	0.00	21.05	2	7,681	0.03%
2020/10/23	2	20.90	3	20.77	21.00	-1	7,646	-0.01%
2020/10/21	10	20.81	77.7	21.44	21.30	-67.7	7,424	-0.91%
2020/10/20	3	20.48	0	0.00	20.35	3	7,186	0.04%
2020/10/19	9	20.94	1	20.75	20.80	8	7,118	0.11%
2020/10/16	5	21.35	0	0.00	21.15	5	7,049	0.07%
2020/10/15	0	0.00	4	21.63	21.60	-4	6,976	-0.06%
2020/10/14	0	0.00	1	22.10	22.00	-1	6,894	-0.01%
2020/10/13	11	22.20	10	22.18	22.30	1	6,791	0.01%
2020/10/12	28	21.67	19	21.92	22.00	9	6,033	0.15%
2020/10/08	0	0.00	157	19.81	20.00	-157	5,673	-2.77%	大賣/鉅額交易
2020/10/07	2	19.65	50	19.60	19.75	-48	5,705	-0.84%
2020/10/06	2	19.90	201	19.94	19.90	-199	5,832	-3.41%	大賣/鉅額交易
2020/09/30	2	19.60	0	0.00	19.65	2	5,996	0.03%
2020/09/29	1	19.55	1	19.40	19.50	0	6,006	0.00%
2020/09/28	1	19.00	100	19.00	19.05	-99	5,984	-1.65%
2020/09/25	5	19.05	1	18.90	18.95	4	6,021	0.07%
2020/09/24	12	19.73	0	0.00	19.10	12	6,006	0.20%
2020/09/23	0	0.00	10	20.05	20.00	-10	5,953	-0.17%
2020/09/22	13	20.24	100	20.20	20.20	-87	5,992	-1.45%
2020/09/21	0	0.00	93	20.60	20.65	-93	6,179	-1.50%
2020/09/18	0	0.00	101	20.87	21.00	-101	6,485	-1.56%	大賣/鉅額交易
2020/09/17	0	0.00	26	20.94	20.75	-26	6,786	-0.38%
2020/09/16	9	20.51	1	20.60	20.60	8	7,068	0.11%
2020/09/15	22	20.50	1	20.35	20.50	21	7,356	0.29%
2020/09/14	1	20.80	0	0.00	20.70	1	7,588	0.01%
2020/09/11	9	21.52	1	21.70	21.40	8	7,495	0.11%
2020/09/09	17	22.78	4	22.85	22.85	13	7,234	0.18%
2020/09/08	4	22.54	4	22.65	22.15	0	7,240	0.00%
2020/09/07	1	21.60	8	22.39	22.45	-7	7,304	-0.10%
2020/09/03	0	0.00	2	22.20	22.10	-2	7,259	-0.03%
2020/09/02	6	22.43	0	0.00	22.40	6	7,250	0.08%
2020/09/01	11	21.50	1	21.70	21.70	10	7,186	0.14%
2020/08/26	1	21.50	0	0.00	21.45	1	7,160	0.01%
2020/08/21	1	20.85	0	0.00	21.35	1	7,316	0.01%
2020/08/19	3	21.03	0	0.00	20.85	3	7,141	0.04%
2020/08/17	2	21.25	5	21.20	21.35	-3	7,102	-0.04%
2020/08/14	28	21.58	0	0.00	21.60	28	7,079	0.40%
2020/08/13	7	21.78	5	21.70	21.80	2	7,062	0.03%
2020/08/12	2	22.15	0	0.00	22.10	2	7,016	0.03%
2020/08/07	5	22.21	0	0.00	22.25	5	6,928	0.07%
2020/08/05	2	22.78	1	22.90	22.70	1	6,924	0.01%
2020/08/04	2	22.75	0	0.00	22.80	2	6,921	0.03%
2020/08/03	3	22.65	0	0.00	22.65	3	6,994	0.04%
2020/07/31	33	23.19	0	0.00	23.25	33	6,990	0.47%
2020/07/30	13	23.08	3	23.47	23.65	10	7,009	0.14%
2020/07/29	0	0.00	10	22.00	22.50	-10	7,039	-0.14%
2020/07/28	0	0.00	5	22.25	22.00	-5	7,185	-0.07%
2020/07/27	5	22.72	0	0.00	22.65	5	7,211	0.07%
2020/07/24	5	24.10	0	0.00	23.80	5	7,190	0.07%
2020/07/23	0	0.00	2	24.45	24.25	-2	7,201	-0.03%
2020/07/22	5	24.45	0	0.00	24.60	5	7,312	0.07%
2020/07/17	10	24.65	0	0.00	24.60	10	7,342	0.14%
2020/07/16	1	25.05	0	0.00	25.05	1	7,371	0.01%
2020/07/15	0	0.00	2	24.95	25.05	-2	7,408	-0.03%
2020/07/14	3	25.88	5	25.90	25.80	-2	7,402	-0.03%
2020/07/13	5	26.11	1	26.00	26.00	4	7,330	0.05%
2020/07/10	3	27.10	0	0.00	26.70	3	7,282	0.04%
2020/07/09	15	27.40	1	27.45	27.30	14	7,226	0.19%
2020/07/08	0	0.00	3	26.75	26.80	-3	7,106	-0.04%
2020/07/07	3	26.92	20	26.89	26.80	-17	7,175	-0.24%
2020/07/06	7	26.83	2	26.70	26.90	5	7,267	0.07%
2020/07/03	8	26.64	0	0.00	26.85	8	7,334	0.11%
2020/07/02	1	26.95	13	27.00	26.95	-12	7,345	-0.16%
2020/07/01	12	27.03	6	27.03	27.10	6	7,375	0.08%
2020/06/30	0	0.00	9	27.11	27.10	-9	7,451	-0.12%
2020/06/29	4	25.70	0	0.00	26.35	4	7,246	0.06%
2020/06/24	10	25.77	4	25.71	26.05	6	6,930	0.09%
2020/06/23	36	25.28	0	0.00	25.40	36	6,650	0.54%
2020/06/22	16	25.80	0	0.00	25.25	16	6,309	0.25%
2020/06/19	8	26.55	1	26.70	26.00	7	6,023	0.12%
2020/06/18	11	26.96	2	27.00	26.95	9	5,733	0.16%
2020/06/17	2	27.40	0	0.00	27.20	2	5,692	0.04%
2020/06/16	5	27.24	3	27.20	27.30	2	5,803	0.03%
2020/06/15	4	27.73	8	28.00	27.15	-4	5,907	-0.07%
2020/06/12	1	27.20	1	27.20	27.90	0	5,817	0.00%
2020/06/11	8	27.81	0	0.00	27.55	8	5,802	0.14%
2020/06/10	3	27.67	0	0.00	27.65	3	5,761	0.05%
2020/06/09	0	0.00	1	27.95	27.80	-1	5,891	-0.02%
2020/06/08	5	27.40	0	0.00	27.40	5	5,930	0.08%
2020/06/05	1	27.70	0	0.00	27.70	1	5,995	0.02%
2020/06/04	1	27.80	12	27.70	27.80	-11	6,053	-0.18%
2020/06/03	1	27.40	2	27.40	27.40	-1	6,053	-0.02%
2020/06/02	11	26.85	0	0.00	26.85	11	6,039	0.18%
2020/06/01	6	26.73	2	26.70	26.70	4	6,069	0.07%
2020/05/29	2	26.85	1	27.20	26.85	1	6,065	0.02%
2020/05/28	0	0.00	3	27.52	27.45	-3	6,074	-0.05%
2020/05/27	0	0.00	3	27.33	27.10	-3	6,063	-0.05%
2020/05/26	0	0.00	2	27.20	27.30	-2	6,171	-0.03%
2020/05/25	14	26.96	0	0.00	27.00	14	6,216	0.23%
2020/05/22	0	0.00	16	27.20	27.00	-16	6,212	-0.26%
2020/05/21	1	26.65	1	26.80	26.95	0	6,149	0.00%
2020/05/20	1	26.10	2	26.90	26.85	-1	6,132	-0.02%
2020/05/18	2	25.45	0	0.00	25.40	2	6,049	0.03%
2020/05/15	11	25.56	0	0.00	25.55	11	6,073	0.18%
2020/05/14	14	26.15	0	0.00	25.80	14	6,044	0.23%
2020/05/12	2	26.78	0	0.00	26.80	2	6,009	0.03%
2020/05/11	5	27.47	6	27.38	27.50	-1	5,945	-0.02%
2020/05/08	0	0.00	41	27.00	26.95	-41	5,899	-0.69%
2020/05/06	2	27.20	0	0.00	27.05	2	5,794	0.03%
2020/05/05	13	27.43	9	27.39	27.40	4	5,752	0.07%
2020/05/04	2	26.95	12	26.58	27.50	-10	5,677	-0.18%
2020/04/30	3	26.57	5	26.55	26.65	-2	5,504	-0.04%
2020/04/29	3	26.42	2	26.43	26.30	1	5,449	0.02%
2020/04/28	16.4	26.25	17	26.46	26.30	-0.6	5,407	-0.01%
2020/04/27	22	26.29	11	26.15	26.40	11	5,454	0.20%
2020/04/24	51	25.31	20	25.45	25.40	31	5,347	0.58%
2020/04/23	1	25.40	20	25.49	25.20	-19	5,316	-0.36%
2020/04/21	1	25.40	2	25.60	25.55	-1	5,316	-0.02%
2020/04/20	3	25.95	7	25.85	26.25	-4	5,288	-0.08%
2020/04/17	2	25.63	3	25.90	25.50	-1	5,337	-0.02%
2020/04/16	0	0.00	5	25.79	25.70	-5	5,325	-0.09%
2020/04/15	3	25.75	1	26.10	26.15	2	5,295	0.04%
2020/04/14	5	25.49	3	25.48	25.55	2	5,247	0.04%
2020/04/10	6	25.56	0	0.00	25.40	6	5,271	0.11%
2020/04/09	2	25.10	2	25.13	25.40	0	5,270	0.00%
2020/04/08	7	24.51	12	24.40	24.80	-5	5,172	-0.10%
2020/04/07	9	24.18	0	0.00	24.10	9	5,091	0.18%
2020/04/06	1	24.00	3	24.00	24.30	-2	5,104	-0.04%
2020/04/01	22	25.01	11	24.84	25.00	11	5,046	0.22%
2020/03/27	11	26.99	0	0.00	26.70	11	5,279	0.21%
2020/03/25	0	0.00	1	27.55	27.20	-1	5,748	-0.02%
2020/03/24	7	27.30	8	27.11	26.70	-1	5,833	-0.02%
2020/03/20	4	25.34	5	25.23	25.65	-1	6,001	-0.02%
2020/03/19	4	24.95	7	24.91	24.20	-3	5,993	-0.05%
2020/03/18	1	27.50	1	27.40	26.85	0	6,004	0.00%
2020/03/17	1	26.50	6	27.05	27.45	-5	5,971	-0.08%
2020/03/16	9	28.49	2	28.05	28.05	7	5,917	0.12%
2020/03/13	19	28.60	19	28.34	28.40	0	5,943	0.00%
2020/03/12	5	29.69	8	29.91	30.00	-3	5,803	-0.05%
2020/03/11	4	30.43	5	30.51	30.35	-1	5,777	-0.02%
2020/03/10	1	29.60	0	0.00	30.05	1	5,682	0.02%
2020/03/09	0	0.00	3	29.95	29.90	-3	5,685	-0.05%
2020/03/06	8	29.94	3	30.05	30.00	5	5,825	0.09%
2020/03/03	0	0.00	1	31.45	31.00	-1	5,757	-0.02%
2020/03/02	0	0.00	3	30.85	31.40	-3	5,709	-0.05%
2020/02/27	4	31.55	3	31.17	30.90	1	5,635	0.02%
2020/02/26	2	31.35	3	31.67	31.65	-1	5,528	-0.02%
2020/02/25	0	0.00	3	30.70	31.30	-3	5,461	-0.05%
2020/02/21	0	0.00	2	31.35	31.40	-2	5,495	-0.04%
2020/02/19	0.1	31.05	3	31.05	31.10	-2.9	5,482	-0.05%
2020/02/18	3	30.97	4	31.06	30.90	-1	5,541	-0.02%
2020/02/17	1.1	30.36	3	30.57	30.60	-1.9	5,648	-0.03%
2020/02/14	2	30.40	0	0.00	30.45	2	5,730	0.03%
2020/02/13	2	30.40	1	30.20	30.15	1	5,722	0.02%
2020/02/12	0.1	29.85	0	0.00	29.85	0.1	5,695	0.00%
2020/02/11	2	29.60	0	0.00	29.60	2	5,690	0.04%
2020/02/06	1	29.45	0	0.00	29.55	1	5,693	0.02%
2020/02/05	4	29.18	4	29.20	29.10	0	5,720	0.00%
2020/02/04	12	29.43	13	29.47	29.40	-1	5,706	-0.02%
2020/02/03	2	29.40	0	0.00	29.35	2	5,708	0.04%
2020/01/31	0	0.00	3	30.30	30.20	-3	5,755	-0.05%
2020/01/30	5	29.72	3	29.85	29.80	2	5,888	0.03%
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/17	0	0.00	1	31.40	31.45	-1	5,772	-0.02%
2020/01/15	2	31.65	2	31.70	31.65	0	5,814	0.00%
2020/01/14	3	31.77	1	31.90	31.95	2	5,804	0.03%
2020/01/13	4	31.90	3	31.97	31.95	1	5,823	0.02%
2020/01/10	10	31.16	2	31.20	31.25	8	5,934	0.13%
2020/01/09	2	30.70	0	0.00	30.60	2	5,892	0.03%
2020/01/08	2	30.78	0	0.00	30.50	2	5,899	0.03%
2020/01/07	4	31.33	60	31.29	31.25	-56	5,859	-0.96%
2020/01/06	0.9	31.20	8	31.30	31.20	-7.1	5,879	-0.12%
2020/01/03	7	31.49	8	31.31	31.40	-1	5,842	-0.02%
2020/01/02	0	0.00	1	32.15	32.10	-1	5,790	-0.02%
2019/12/31	5	32.15	0	0.00	32.05	5	5,811	0.09%
2019/12/30	3	32.35	2	32.38	32.30	1	5,817	0.02%
2019/12/27	9	31.89	3	31.70	31.85	6	5,766	0.10%
2019/12/26	1	31.90	2	31.93	31.80	-1	5,815	-0.02%
2019/12/25	0	0.00	1	32.40	32.30	-1	5,873	-0.02%
2019/12/24	4	32.24	3	32.27	32.60	1	5,872	0.02%
2019/12/23	75	32.34	9	32.40	32.55	66	5,758	1.15%
2019/12/20	0	0.00	99	32.00	31.75	-99	5,649	-1.75%
2019/12/19	4	31.23	6	31.38	31.55	-2	5,448	-0.04%
2019/12/18	11	31.34	216	31.56	31.40	-205	5,345	-3.83%	大賣/鉅額交易
2019/12/17	4	30.69	103	30.60	30.70	-99	5,184	-1.91%	大賣/
2019/12/16	4.1	30.74	209	30.90	30.85	-204.9	5,103	-4.01%	大賣/鉅額交易
2019/12/13	14	30.41	322	30.04	30.45	-308	4,980	-6.18%	大賣/鉅額交易
2019/12/12	5	29.36	265	29.42	29.55	-260	4,829	-5.38%	大賣/鉅額交易
2019/12/11	4	29.25	0	0.00	29.25	4	4,899	0.08%
2019/12/10	4	29.59	1	29.30	29.30	3	4,850	0.06%
2019/12/09	2	31.10	30	30.75	30.75	-28	4,738	-0.59%
2019/12/06	4	30.55	106	30.30	30.70	-102	4,670	-2.18%	大賣/鉅額交易
2019/12/05	1	29.75	2	29.68	29.80	-1	4,555	-0.02%
2019/12/04	3	29.63	0	0.00	29.75	3	4,502	0.07%
2019/12/03	9	29.59	15	29.59	29.90	-6	4,430	-0.14%
2019/12/02	8	28.61	0	0.00	28.35	8	4,264	0.19%
2019/11/29	1	29.20	0	0.00	29.10	1	4,235	0.02%
2019/11/28	3	29.53	1	29.50	29.55	2	4,244	0.05%
2019/11/27	1	29.55	0	0.00	29.50	1	4,243	0.02%
2019/11/26	21	29.68	0	0.00	29.60	21	4,207	0.50%
2019/11/25	0	0.00	1	29.75	29.60	-1	4,188	-0.02%
2019/11/22	1	30.00	0	0.00	29.70	1	4,231	0.02%
2019/11/21	2	30.08	3	30.45	29.85	-1	4,313	-0.02%
2019/11/20	2	30.50	1	30.65	30.40	1	4,381	0.02%
2019/11/19	3	29.85	0	0.00	30.25	3	4,450	0.07%
2019/11/18	0.1	29.75	0	0.00	29.75	0.1	4,483	0.00%
2019/11/14	2	29.53	0	0.00	29.50	2	4,530	0.04%
2019/11/13	2	30.85	1	30.85	30.85	1	4,419	0.02%
2019/11/08	125	33.05	125	33.05	32.95	0	4,607	0.00%	大買/大賣/
2019/11/07	3	32.67	1	32.60	32.75	2	4,657	0.04%
2019/11/05	12	33.15	12	32.94	32.90	0	4,697	0.00%
2019/11/01	0	0.00	1	32.95	33.00	-1	4,678	-0.02%
2019/10/31	3	32.90	0	0.00	32.90	3	4,690	0.06%
2019/10/30	6	32.53	1	32.60	32.50	5	4,689	0.11%
2019/10/29	7	33.67	3	34.40	33.25	4	4,613	0.09%
2019/10/28	0	0.00	3	33.65	33.60	-3	4,485	-0.07%
2019/10/24	0	0.00	1	33.85	33.85	-1	4,536	-0.02%
2019/10/23	2	33.80	50	33.83	33.90	-48	4,556	-1.05%
2019/10/21	1	33.60	0	0.00	33.60	1	4,619	0.02%
2019/10/18	0	0.00	9	33.75	33.15	-9	4,716	-0.19%
2019/10/17	2	33.75	0	0.00	33.95	2	4,541	0.04%
2019/10/16	1.1	34.03	0	0.00	33.85	1.1	4,544	0.02%
2019/10/15	2	33.90	0	0.00	33.85	2	4,557	0.04%
2019/10/14	0	0.00	1	33.85	34.00	-1	4,540	-0.02%
2019/10/08	1	33.70	3	33.75	33.80	-2	4,454	-0.04%
2019/10/07	1	33.20	175	33.25	33.30	-174	4,426	-3.93%	大賣/鉅額交易
2019/10/04	2	32.50	0	0.00	32.50	2	4,375	0.05%
2019/10/03	3	33.00	0	0.00	32.95	3	4,342	0.07%
2019/10/02	0.3	33.30	0	0.00	33.20	0.3	4,308	0.01%
2019/10/01	3	33.67	16	33.75	33.10	-13	4,232	-0.31%
2019/09/27	3	34.88	2	34.95	34.75	1	4,071	0.02%
2019/09/26	4	35.58	0.5	35.30	35.25	3.5	3,985	0.09%
2019/09/25	7	36.62	3	36.20	36.00	4	3,866	0.10%
2019/09/24	11.7	38.15	0	0.00	38.05	11.7	3,689	0.32%
2019/09/23	3	38.55	0	0.00	38.35	3	3,681	0.08%
2019/09/20	0	0.00	6	39.35	39.00	-6	3,704	-0.16%
2019/09/19	3	39.05	0	0.00	39.05	3	3,685	0.08%
2019/09/18	2	39.58	0	0.00	39.40	2	3,794	0.05%
2019/09/17	0	39.60	1	39.80	39.50	-1	3,932	-0.03%
2019/09/16	8.1	39.32	16	39.82	39.95	-7.9	4,111	-0.19%
2019/09/06	1	39.10	0	0.00	38.80	1	4,413	0.02%
2019/09/05	4	39.01	0	0.00	38.75	4	4,448	0.09%
2019/09/04	7	39.16	0	0.00	39.25	7	4,457	0.16%
2019/08/30	0	0.00	10	38.35	38.10	-10	4,421	-0.23%
2019/08/28	10	38.10	0	0.00	38.10	10	4,423	0.23%
2019/08/27	2	38.23	0	0.00	38.10	2	4,431	0.05%
2019/08/23	9	38.21	0	0.00	38.15	9	4,287	0.21%
2019/08/22	5	40.05	12	39.24	39.20	-7	4,191	-0.17%
2019/08/21	0	0.00	1	40.55	40.50	-1	4,089	-0.02%
2019/08/20	1	40.55	1	41.20	40.50	0	4,042	0.00%
2019/08/19	2	41.20	2	41.45	41.40	0	4,031	0.00%
2019/08/16	15.1	42.07	0	0.00	42.10	15.1	4,141	0.36%
2019/08/15	0	0.00	1	42.25	42.05	-1	4,154	-0.02%
2019/08/14	0	0.00	7	42.85	42.50	-7	4,120	-0.17%
2019/08/13	4	45.43	0	0.00	45.40	4	4,062	0.10%
2019/08/12	2	45.83	1	45.90	45.70	1	3,959	0.03%
2019/08/06	0	0.00	5	45.60	45.65	-5	4,015	-0.12%
2019/08/05	0	0.00	2	46.00	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	0.7	46.10	46.25	-0.7	4,118	-0.02%
2019/07/30	4	46.25	0	0.00	46.00	4	4,175	0.10%
2019/07/29	8	46.69	13	46.51	46.50	-5	4,351	-0.11%
2019/07/26	0.1	46.10	0	0.00	46.00	0.1	4,307	0.00%
2019/07/25	5	45.66	0	0.00	45.70	5	4,338	0.12%
2019/07/24	3	46.05	1	46.70	46.00	2	4,352	0.05%
2019/07/23	10	46.85	10	46.80	46.80	0	4,290	0.00%
2019/07/22	11	46.84	14	46.98	46.80	-3	4,266	-0.07%
2019/07/19	2	46.30	4	46.23	46.30	-2	4,152	-0.05%
2019/07/18	5	45.90	2	45.98	45.85	3	4,170	0.07%
2019/07/17	5	45.80	6	45.95	45.75	-1	4,206	-0.02%
2019/07/16	0.1	45.45	0	0.00	45.55	0.1	4,203	0.00%
2019/07/15	13	45.45	0	0.00	45.25	13	4,246	0.31%
2019/07/11	2	45.10	0	0.00	45.15	2	4,536	0.04%
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/03	2	45.15	1	45.15	45.20	1	5,084	0.02%
2019/07/02	1	45.40	0	0.00	45.45	1	5,195	0.02%
2019/06/28	4	45.63	5	45.65	45.30	-1	5,252	-0.02%
2019/06/27	1	46.05	0	0.00	45.95	1	5,257	0.02%
2019/06/25	0	0.00	10	46.75	46.75	-10	5,301	-0.19%
2019/06/24	0	0.00	2	46.40	46.50	-2	5,417	-0.04%
2019/06/21	1	46.20	2	46.30	46.40	-1	5,328	-0.02%
2019/06/20	0.2	45.80	1	45.70	45.80	-0.8	5,183	-0.02%
2019/06/19	1	45.65	10	46.15	45.80	-9	5,252	-0.17%
2019/06/18	0.1	45.85	3	45.95	46.00	-2.9	5,337	-0.05%
2019/06/17	0.1	45.60	0	0.00	45.85	0.1	5,770	0.00%
2019/06/14	5	45.41	10	45.44	45.50	-5	5,918	-0.08%
2019/06/13	0	0.00	1	45.10	45.15	-1	5,961	-0.02%
2019/06/11	5	45.01	15	44.97	45.00	-10	6,142	-0.16%
2019/06/06	3	43.90	0	0.00	43.95	3	6,080	0.05%
2019/06/05	4.1	44.05	0	0.00	44.00	4.1	6,099	0.07%
2019/05/31	0	0.00	5	44.10	44.05	-5	6,207	-0.08%
2019/05/24	1	43.85	0	0.00	43.80	1	6,473	0.02%
2019/05/23	15	44.89	15	44.98	44.05	0	6,541	0.00%
2019/05/22	3	44.47	1	44.50	44.65	2	6,421	0.03%
2019/05/21	0.1	44.00	3	44.02	44.20	-2.9	6,469	-0.04%
2019/05/20	7	44.44	7	44.56	43.95	0	6,497	0.00%
2019/05/17	0	43.80	0	0.00	43.90	0	6,483	0.00%
2019/05/16	0.1	43.90	1	43.90	43.90	-0.9	6,588	-0.01%
2019/05/14	5	43.90	5	43.80	43.80	0	6,884	0.00%
2019/05/10	0	0.00	1	43.80	43.85	-1	7,139	-0.01%
2019/05/09	1	43.70	0	0.00	43.85	1	7,167	0.01%
2019/05/08	3	44.55	34	44.27	43.90	-31	7,191	-0.43%
2019/05/06	1	44.60	2	44.60	44.40	-1	7,482	-0.01%
2019/05/03	1	44.00	0	0.00	44.00	1	7,359	0.01%
2019/05/02	10	44.20	10	43.80	43.80	0	7,425	0.00%
2019/04/29	0	0.00	2	43.70	43.85	-2	7,515	-0.03%
2019/04/26	0	0.00	2	43.80	43.70	-2	7,565	-0.03%
2019/04/25	2	43.95	10	44.00	43.90	-8	7,661	-0.10%
2019/04/24	1	43.75	1	43.90	43.85	0	7,751	0.00%
2019/04/23	5	43.80	5	43.80	43.80	0	7,892	0.00%
2019/04/19	1	43.65	0	0.00	43.70	1	8,131	0.01%
2019/04/18	3	43.67	0	0.00	43.70	3	8,276	0.04%
2019/04/16	5.1	43.70	0	0.00	43.70	5.1	8,758	0.06%
2019/04/15	10	43.75	2	43.80	43.60	8	8,982	0.09%
2019/04/12	17	43.84	1	44.00	44.00	16	9,087	0.18%
2019/04/11	2	44.05	10	44.25	44.00	-8	9,154	-0.09%
2019/04/10	7	44.10	0	0.00	44.15	7	9,091	0.08%
2019/04/09	31	44.22	1	44.35	44.20	30	9,093	0.33%
2019/04/08	11	45.14	0	0.00	44.80	11	9,010	0.12%
2019/03/29	0	0.00	5	45.20	45.45	-5	9,629	-0.05%
2019/03/28	2	44.98	0	0.00	44.95	2	9,955	0.02%
2019/03/27	14	46.51	6.6	46.00	45.55	7.4	9,886	0.08%
2019/03/26	3	46.13	1	46.30	45.55	2	9,681	0.02%
2019/03/25	10	45.58	0	0.00	45.95	10	9,644	0.10%
2019/03/22	5	46.60	0	0.00	46.15	5	9,617	0.05%
2019/03/21	23	47.16	5	48.00	46.80	18	9,505	0.19%
2019/03/20	4	46.35	47	46.18	47.25	-43	9,335	-0.46%
2019/03/19	16	45.08	22	45.21	45.30	-6	8,875	-0.07%
2019/03/18	13.1	44.37	13	44.59	44.65	0.1	8,758	0.00%
2019/03/15	2	43.25	0	0.00	43.90	2	8,722	0.02%
2019/03/14	2	42.85	1	43.25	43.40	1	8,673	0.01%
2019/03/13	6	43.47	1	43.20	43.15	5	8,653	0.06%
2019/03/11	3	43.75	0	0.00	43.70	3	8,757	0.03%
2019/03/08	1	43.40	0	0.00	43.85	1	8,866	0.01%
2019/03/07	3	43.50	4	43.95	43.50	-1	9,100	-0.01%
2019/03/06	1	44.05	0	0.00	43.85	1	9,303	0.01%
2019/03/04	0	0.00	3	44.70	44.70	-3	9,893	-0.03%
2019/02/25	2	44.05	1	43.95	43.85	1	10,606	0.01%
2019/02/22	2	43.53	0	0.00	43.60	2	10,647	0.02%
2019/02/21	2	43.85	0	0.00	43.80	2	10,561	0.02%
2019/02/20	1	43.60	0	0.00	44.05	1	10,551	0.01%
2019/02/19	10	44.10	10	43.85	43.85	0	10,492	0.00%
2019/02/18	10.1	43.80	0	0.00	43.75	10.1	10,555	0.10%
2019/02/15	3	44.30	0	0.00	44.00	3	10,721	0.03%
2019/02/14	2	44.88	0	0.00	44.55	2	10,780	0.02%
2019/02/13	1	44.70	2	45.28	45.65	-1	10,803	-0.01%
2019/02/12	2	45.30	11	44.64	45.55	-9	10,689	-0.08%
2019/02/11	39	44.02	0.9	43.95	43.95	38.1	10,492	0.36%
2019/01/30	1	43.70	0	0.00	43.90	1	10,399	0.01%
2019/01/28	0	0.00	5	44.01	43.85	-5	10,508	-0.05%
2019/01/25	23	43.96	0	0.00	43.85	23	10,632	0.22%
2019/01/23	2	45.15	0	0.00	45.40	2	10,602	0.02%
2019/01/22	3	45.90	0.4	45.70	45.70	2.6	10,682	0.02%
2019/01/17	0	0.00	2	46.45	46.10	-2	11,343	-0.02%
2019/01/16	4.1	47.00	5	47.23	46.80	-0.9	11,832	-0.01%
2019/01/15	4	47.58	4	47.70	48.00	0	11,916	0.00%
2019/01/11	1	47.35	2	47.60	47.55	-1	12,817	-0.01%
2019/01/10	0	0.00	2	47.18	46.75	-2	13,226	-0.02%
2019/01/09	2	46.80	5	46.97	47.20	-3	13,256	-0.02%
2019/01/08	1	46.45	11	46.17	46.80	-10	13,112	-0.08%
2019/01/07	6	44.48	36	44.90	45.00	-30	12,778	-0.23%
2019/01/04	0	0.00	303	43.85	43.80	-303	12,633	-2.40%	大賣/鉅額交易
2019/01/03	2	42.50	603	42.81	43.30	-601	12,793	-4.70%	大賣/鉅額交易
2019/01/02	0	0.00	201	42.48	42.40	-201	12,962	-1.55%	大賣/鉅額交易
2018/12/28	2	42.00	2	42.00	42.05	0	13,152	0.00%
2018/12/27	1	42.30	47	42.36	42.05	-46	13,354	-0.34%
2018/12/26	3	41.80	2	41.80	42.00	1	13,706	0.01%
2018/12/25	17	41.61	12	41.72	41.85	5	14,400	0.03%
2018/12/24	7	43.16	5	43.14	42.00	2	14,374	0.01%
2018/12/22	27	43.66	26	43.81	43.35	1	14,453	0.01%
2018/12/21	14	43.45	22	43.56	42.85	-8	14,682	-0.05%
2018/12/20	0	0.00	1	41.90	42.00	-1	14,589	-0.01%
2018/12/19	1	41.90	0	0.00	42.00	1	14,930	0.01%
2018/12/18	1	42.00	1	41.90	42.00	0	15,294	0.00%
2018/12/12	0	0.00	11	42.59	42.20	-11	17,083	-0.06%
2018/12/11	14	42.24	10	42.05	42.05	4	17,110	0.02%
2018/12/07	1	41.70	0	0.00	42.00	1	17,289	0.01%
2018/12/06	203	41.39	2	41.50	42.00	201	17,399	1.16%	大買/鉅額交易
2018/12/05	2	42.55	2	42.75	42.35	0	17,502	0.00%
2018/12/04	0	0.00	10.2	43.40	43.05	-10.2	17,561	-0.06%
2018/12/03	3	43.27	2	43.45	43.50	1	17,574	0.01%
2018/11/30	9	42.76	9	43.09	42.70	0	17,586	0.00%
2018/11/29	29	43.39	236	42.96	42.85	-207	17,471	-1.18%	大賣/鉅額交易
2018/11/28	734	41.79	35	41.59	42.00	699	17,670	3.96%	大買/鉅額交易
2018/11/27	876	41.40	29	41.83	42.05	847	17,497	4.84%	大買/鉅額交易
2018/11/26	17	41.16	16	41.67	43.00	1	17,106	0.01%
2018/11/23	6	42.97	2	42.90	42.95	4	16,518	0.02%
2018/11/22	4	43.18	0	0.00	42.80	4	16,619	0.02%
2018/11/21	4	43.55	4	43.55	43.55	0	16,659	0.00%
2018/11/20	0	0.00	4	44.36	44.40	-4	16,773	-0.02%
2018/11/19	15	45.22	1.1	45.54	44.90	13.9	16,999	0.08%
2018/11/15	8	44.77	41	45.47	44.85	-33	17,387	-0.19%
2018/11/14	45	45.84	15	45.71	45.10	30	17,459	0.17%
2018/11/13	17	43.26	9	43.43	45.45	8	17,434	0.05%
2018/11/12	6	44.77	19	45.09	43.95	-13	17,616	-0.07%
2018/11/09	6	46.08	0	0.00	45.80	6	17,949	0.03%
2018/11/08	1	45.55	2	45.83	45.50	-1	18,561	-0.01%
2018/11/07	1	45.05	1	45.10	45.00	0	18,827	0.00%
2018/11/06	6	45.62	6	45.48	44.80	0	19,151	0.00%
2018/11/05	13	45.86	7	45.97	45.50	6	19,218	0.03%
2018/11/02	14	46.30	3	46.17	45.35	11	19,466	0.06%
2018/11/01	0	0.00	6	44.68	44.90	-6	19,434	-0.03%
2018/10/31	2	43.73	14	43.81	43.40	-12	19,750	-0.06%
2018/10/30	12	43.27	3	43.65	43.15	9	19,967	0.05%
2018/10/29	9	43.83	17	44.18	43.25	-8	19,877	-0.04%
2018/10/26	20	44.20	6.2	43.93	43.30	13.8	19,683	0.07%
2018/10/25	10	43.93	1	43.20	43.20	9	19,475	0.05%
2018/10/24	10	47.88	7	48.56	46.95	3	19,131	0.02%
2018/10/23	5	50.84	2.7	50.82	50.90	2.3	18,589	0.01%
2018/10/22	32	51.62	37	52.17	51.30	-5	18,459	-0.03%
2018/10/19	14	50.14	29.4	49.82	51.30	-15.4	18,041	-0.09%
2018/10/18	53	46.94	61.2	46.84	48.60	-8.2	17,362	-0.05%
2018/10/17	10	47.53	5	47.31	46.00	5	16,799	0.03%
2018/10/16	3	47.60	9	47.52	47.80	-6	16,704	-0.04%
2018/10/15	9	48.21	7	47.79	47.30	2	16,678	0.01%
2018/10/12	1	45.50	7	46.51	47.05	-6	16,635	-0.04%
2018/10/11	11	46.29	10	46.50	45.25	1	16,853	0.01%
2018/10/09	5	49.22	14	49.27	50.20	-9	16,566	-0.05%
2018/10/08	20	49.90	18	50.13	49.00	2	16,293	0.01%
2018/10/05	11	49.90	4	50.25	50.60	7	16,074	0.04%
2018/10/04	6	50.03	7	50.60	51.30	-1	15,838	-0.01%
2018/10/03	27	51.90	5	51.42	49.00	22	15,498	0.14%
2018/10/01	12	52.10	12.2	52.68	53.10	-0.2	14,804	0.00%
2018/09/28	3	53.67	7	53.86	53.50	-4	14,574	-0.03%
2018/09/27	8	52.16	25.2	53.03	54.80	-17.2	14,303	-0.12%
2018/09/26	4	53.75	9	52.12	52.00	-5	14,006	-0.04%
2018/09/25	8	53.95	7	54.71	54.00	1	13,820	0.01%
2018/09/21	7	52.50	7	52.99	53.20	0	13,491	0.00%
2018/09/20	4	51.08	6	52.22	52.50	-2	13,152	-0.02%
2018/09/19	7	48.07	31.1	48.39	50.30	-24.1	12,459	-0.19%
2018/09/18	0	0.00	2	45.75	46.60	-2	11,924	-0.02%
2018/09/17	10	44.60	10	44.80	44.80	0	11,743	0.00%
2018/09/14	0	0.00	3	44.50	44.15	-3	11,835	-0.03%
2018/09/13	10	44.80	23	44.67	44.50	-13	11,874	-0.11%
2018/09/12	13	44.73	10	44.97	44.40	3	11,834	0.03%
2018/09/11	0	0.00	1	43.05	43.75	-1	11,729	-0.01%
2018/09/10	1	43.20	8	42.28	42.15	-7	11,960	-0.06%
2018/09/07	2	43.15	1	43.00	43.00	1	12,155	0.01%
2018/09/06	2	43.65	3	43.63	43.50	-1	12,518	-0.01%
2018/09/05	0	0.00	1	43.45	43.60	-1	12,709	-0.01%
2018/09/04	1	43.35	0	0.00	43.25	1	12,711	0.01%
2018/09/03	12.9	43.85	10	43.70	43.00	2.9	12,843	0.02%
2018/08/30	2	46.45	3	46.53	46.40	-1	12,881	-0.01%
2018/08/28	3	46.52	9	46.96	47.00	-6	13,420	-0.04%
2018/08/27	2	45.55	1	45.50	45.50	1	14,187	0.01%
2018/08/24	4	45.63	8	45.79	45.50	-4	14,879	-0.03%
2018/08/23	5	49.15	5	49.05	49.10	0	14,732	0.00%
2018/08/22	7	49.17	4	49.34	49.00	3	14,544	0.02%
2018/08/21	1	47.75	0	0.00	47.85	1	14,216	0.01%
2018/08/20	4	48.20	1	47.70	48.35	3	14,206	0.02%
2018/08/17	3	48.28	3	48.50	47.70	0	14,116	0.00%
2018/08/16	4	47.43	27	48.21	47.55	-23	14,007	-0.16%
2018/08/15	9	48.37	12	48.72	48.65	-3	13,820	-0.02%
2018/08/14	21	47.81	24	47.31	48.60	-3	13,596	-0.02%
2018/08/13	4	44.20	1	44.65	44.20	3	12,965	0.02%
2018/08/10	1	43.95	7	44.71	44.45	-6	12,769	-0.05%
2018/08/09	5	42.80	5	43.00	43.05	0	12,528	0.00%
2018/08/08	3	44.02	13	43.84	42.30	-10	12,499	-0.08%
2018/08/07	3	42.57	2	42.55	42.55	1	12,519	0.01%
2018/08/06	3	42.15	21	41.32	43.20	-18	12,948	-0.14%
2018/08/03	6	40.04	1	39.80	39.90	5	12,645	0.04%
2018/08/02	1	38.40	0	0.00	38.45	1	12,563	0.01%
2018/07/31	2	38.15	0.1	38.15	38.35	1.9	12,712	0.01%
2018/07/30	0	0.00	1	37.65	37.60	-1	12,875	-0.01%
2018/07/27	8	38.41	1	38.20	38.20	7	13,018	0.05%
2018/07/26	0	0.00	1	38.50	38.60	-1	13,125	-0.01%
2018/07/25	1	37.40	9	38.27	38.05	-8	13,286	-0.06%
2018/07/23	11	36.50	0	0.00	36.60	11	13,824	0.08%
2018/07/20	7	37.30	1	37.25	37.00	6	14,122	0.04%
2018/07/18	12	38.66	20	38.72	39.05	-8	14,832	-0.05%
2018/07/17	22	38.35	6	38.88	38.75	16	15,220	0.11%
2018/07/13	0	0.00	1	36.90	36.70	-1	15,513	-0.01%
2018/07/10	5	36.55	1	37.15	37.10	4	15,879	0.03%
2018/07/09	2	36.30	4	36.71	36.95	-2	15,965	-0.01%
2018/07/06	10	35.95	2	36.05	36.05	8	16,078	0.05%
2018/07/05	4	36.65	2	36.05	36.05	2	16,341	0.01%
2018/07/04	0	0.00	2	36.50	37.10	-2	16,748	-0.01%
2018/07/03	2	35.90	5	35.70	35.75	-3	17,135	-0.02%
2018/07/02	1	36.80	2	36.70	36.40	-1	17,310	-0.01%
2018/06/29	0	0.00	30	36.10	36.25	-30	17,751	-0.17%
2018/06/28	4	36.39	2	36.30	36.15	2	18,103	0.01%
2018/06/27	1	36.80	1	36.90	37.10	0	18,199	0.00%
2018/06/26	2	36.00	5	36.00	36.65	-3	18,140	-0.02%
2018/06/25	3	36.42	9	36.65	36.50	-6	18,113	-0.03%
2018/06/21	3	39.00	0	0.00	38.80	3	18,300	0.02%
2018/06/20	5	39.26	0	0.00	38.60	5	18,450	0.03%
2018/06/19	7	40.32	9	40.44	39.75	-2	18,457	-0.01%
2018/06/15	6	39.67	22.8	39.25	40.00	-16.8	18,233	-0.09%
2018/06/14	26	39.29	22	39.39	38.20	4	17,948	0.02%
2018/06/13	24	38.15	11	38.86	38.90	13	17,594	0.07%
2018/06/12	0	0.00	1	37.05	37.65	-1	17,398	-0.01%
2018/06/11	3	36.98	4	36.95	36.85	-1	17,491	-0.01%
2018/06/08	3	38.87	30	38.43	37.95	-27	17,661	-0.15%
2018/06/07	5	38.17	8.9	38.40	37.85	-3.9	17,384	-0.02%
2018/06/06	0	0.00	9	38.09	38.00	-9	17,431	-0.05%
2018/06/05	7	37.59	21	37.96	37.50	-14	17,499	-0.08%
2018/06/04	33	37.39	24.6	37.65	37.60	8.4	17,321	0.05%
2018/06/01	13	34.59	44	35.06	35.70	-31	16,652	-0.19%
2018/05/31	5	32.78	1	32.65	32.50	4	16,198	0.02%
2018/05/30	1	32.25	0	0.00	32.30	1	16,880	0.01%
2018/05/29	0	0.00	6	32.80	32.75	-6	17,850	-0.03%
2018/05/28	8	31.96	4	32.08	31.90	4	18,877	0.02%
2018/05/25	7	32.21	1	32.20	32.10	6	18,965	0.03%
2018/05/23	6	32.60	3	32.45	32.55	3	19,353	0.02%
2018/05/22	4	33.03	2	33.50	32.60	2	19,394	0.01%
2018/05/21	5	33.53	1	33.60	33.50	4	19,442	0.02%
2018/05/18	4	33.89	0	0.00	33.60	4	19,370	0.02%
2018/05/17	2	34.30	3	34.05	33.85	-1	19,265	-0.01%
2018/05/16	5	33.92	4	33.91	33.80	1	19,165	0.01%
2018/05/15	15	34.20	15	34.01	34.00	0	19,094	0.00%
2018/05/14	10	34.57	9	33.93	33.35	1	18,926	0.01%
2018/05/11	6	34.23	11	34.17	34.80	-5	18,371	-0.03%
2018/05/10	2	34.20	8	33.94	34.10	-6	18,209	-0.03%
2018/05/09	2.2	33.57	3	33.73	33.90	-0.8	18,001	0.00%
2018/05/08	0	0.00	10	33.12	33.50	-10	17,997	-0.06%
2018/05/07	0	0.00	20	33.00	33.25	-20	17,972	-0.11%
2018/05/04	2	32.05	9	31.93	32.25	-7	17,775	-0.04%
2018/05/03	5	32.70	6	32.95	32.75	-1	17,692	-0.01%
2018/05/02	6	33.58	2	33.63	33.80	4	17,796	0.02%
2018/04/30	4	33.80	30	34.24	34.00	-26	17,715	-0.15%
2018/04/27	7	32.09	5	32.13	32.80	2	17,368	0.01%
2018/04/26	5	31.94	6	32.21	31.75	-1	17,300	-0.01%
2018/04/25	12	30.75	10	32.18	32.40	2	17,058	0.01%
2018/04/24	39	31.68	41	32.30	31.35	-2	16,798	-0.01%
2018/04/23	100	34.56	42	34.69	34.75	58	16,371	0.35%
2018/04/20	5	33.20	5	33.23	32.70	0	15,968	0.00%
2018/04/19	17	33.07	38	32.92	33.20	-21	15,831	-0.13%
2018/04/17	0	0.00	6	30.31	30.05	-6	15,607	-0.04%
2018/04/16	13	30.40	0	0.00	30.40	13	15,837	0.08%
2018/04/13	3	31.72	0.1	31.15	31.35	2.9	16,144	0.02%
2018/04/12	5	31.71	0	0.00	31.75	5	16,733	0.03%
2018/04/11	9	32.21	16.9	32.08	32.40	-7.9	17,304	-0.05%
2018/04/10	13	32.43	14	32.67	31.60	-1	17,095	-0.01%
2018/04/09	25	31.82	13	32.14	32.50	12	16,695	0.07%
2018/04/03	7	30.42	9	30.48	30.45	-2	16,402	-0.01%
2018/04/02	7	30.58	8	31.08	30.65	-1	16,248	-0.01%
2018/03/31	14	30.10	28	29.69	29.70	-14	15,958	-0.09%
2018/03/30	2	29.03	5	28.40	29.00	-3	15,797	-0.02%
2018/03/29	3	27.85	0	0.00	27.85	3	15,592	0.02%
2018/03/28	15	27.80	3	27.70	27.70	12	15,615	0.08%
2018/03/26	15	26.97	0	0.00	26.80	15	15,503	0.10%
2018/03/23	1	28.00	5	28.28	28.25	-4	15,275	-0.03%
2018/03/22	0	0.00	2	29.00	29.05	-2	15,103	-0.01%
2018/03/21	1	28.60	8	28.57	28.50	-7	14,990	-0.05%
2018/03/20	11	28.50	12	29.20	28.60	-1	14,864	-0.01%
2018/03/19	14	28.53	0	0.00	28.50	14	14,709	0.10%
2018/03/16	6	28.97	4	28.90	28.90	2	14,564	0.01%
2018/03/15	6	29.86	15	29.60	29.40	-9	14,478	-0.06%
2018/03/14	7	29.61	13	29.48	29.75	-6	14,263	-0.04%
2018/03/13	1	28.45	1	28.30	28.45	0	13,827	0.00%
2018/03/12	1	27.70	21.2	28.50	28.80	-20.2	13,710	-0.15%
2018/03/09	22.1	27.83	10	27.70	27.50	12.1	13,492	0.09%
2018/03/08	11	28.34	31	28.94	28.60	-20	13,144	-0.15%
2018/03/07	30	28.06	10.1	28.52	27.95	19.9	12,914	0.15%
2018/03/06	10	28.90	25	28.78	28.80	-15	12,618	-0.12%
2018/03/05	36	29.83	15	30.01	29.40	21	12,248	0.17%
2018/03/02	49.1	29.05	21	28.55	28.80	28.1	11,497	0.24%
2018/03/01	9	27.27	33	26.90	27.70	-24	10,438	-0.23%
2018/02/27	5	25.12	9	25.71	25.20	-4	9,336	-0.04%
2018/02/26	4	25.69	6	25.83	25.35	-2	9,170	-0.02%
2018/02/23	13	25.57	18	25.32	25.00	-5	8,916	-0.06%
2018/02/22	19	24.68	31	24.61	24.50	-12	8,601	-0.14%
2018/02/21	34	24.13	177	24.37	24.50	-143	8,393	-1.70%	大賣/鉅額交易
2018/02/12	0	0.00	10	22.45	22.30	-10	8,095	-0.12%
2018/02/07	1	22.10	0	0.00	22.00	1	8,097	0.01%
2018/02/06	132	21.67	5	21.81	21.30	127	8,053	1.58%	大買/鉅額交易
2018/02/05	4	22.81	2	23.35	23.05	2	7,867	0.03%
2018/02/02	3	23.73	0	0.00	23.55	3	7,844	0.04%
2018/02/01	23	23.86	0	0.00	23.75	23	7,852	0.29%
2018/01/31	5	23.30	48	24.26	24.40	-43	7,812	-0.55%
2018/01/30	70	23.59	1	24.00	23.65	69	7,702	0.90%
2018/01/29	0	0.00	10	24.35	24.35	-10	7,678	-0.13%
2018/01/26	16	24.02	0	0.00	24.20	16	7,752	0.21%
2018/01/25	0	0.00	53	24.79	24.60	-53	8,332	-0.64%
2018/01/24	8	23.81	2	23.30	24.00	6	8,182	0.07%
2018/01/23	1	23.30	28	23.58	22.85	-27	8,008	-0.34%
2018/01/22	14	23.62	0	0.00	23.55	14	7,906	0.18%
2018/01/19	0	0.00	4	24.44	24.35	-4	7,803	-0.05%
2018/01/18	8	24.04	0	0.00	23.85	8	7,725	0.10%
2018/01/17	32	24.25	30	23.85	24.00	2	7,678	0.03%
2018/01/16	0	0.00	10	25.20	24.75	-10	7,543	-0.13%
2018/01/15	6	24.52	15	24.60	24.90	-9	7,515	-0.12%
2018/01/12	21	24.99	11	24.83	24.90	10	7,532	0.13%
2018/01/11	1	25.55	19.2	25.45	25.20	-18.2	7,472	-0.24%
2018/01/10	12	25.53	23	25.52	25.30	-11	7,221	-0.15%
2018/01/09	6	24.86	12.1	25.20	24.80	-6.1	6,780	-0.09%
2018/01/08	36	24.58	21	25.02	24.85	15	6,332	0.24%
2018/01/05	32	23.19	134	23.41	23.50	-102	5,586	-1.83%	大賣/鉅額交易
2018/01/04	2	21.78	2	21.50	21.50	0	4,821	0.00%
2018/01/03	9	21.75	0	0.00	21.90	9	4,714	0.19%
2018/01/02	10	22.06	24.1	22.56	22.00	-14.1	4,589	-0.31%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼

券商分點績效/獲利分析

元富-緯城券商分點個股進出
元富-緯城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

元富-緯城 券商分點個股進出 元富-緯城 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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析