大成鋼 (2027)-台中銀-豐原券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/11/20	1	33.45	20	34.28	33.45	-19	7,295	-0.26%
2024/11/19	33	33.71	5	34.20	33.45	28	6,900	0.41%
2024/11/18	6	34.18	9	34.38	34.45	-3	6,480	-0.05%
2024/11/15	1	32.75	7	32.66	32.55	-6	6,026	-0.10%
2024/11/14	6	32.91	28	32.68	32.65	-22	5,903	-0.37%
2024/11/13	8	33.53	0	0.00	33.30	8	5,812	0.14%
2024/11/12	5	35.04	12	34.90	34.70	-7	5,674	-0.12%
2024/11/11	2	35.03	6	35.76	35.50	-4	5,597	-0.07%
2024/11/08	5	35.23	1	35.45	35.05	4	5,477	0.07%
2024/11/07	47	36.15	6	36.28	35.50	41	5,377	0.76%
2024/11/06	22	34.15	23.7	34.10	34.15	-1.7	4,877	-0.04%
2024/11/05	0	0.00	1.1	32.95	32.65	-1.1	4,715	-0.02%
2024/11/01	0.7	32.35	1	32.80	32.80	-0.3	4,972	-0.01%
2024/10/30	1.1	32.32	0	0.00	32.45	1.1	5,082	0.02%
2024/10/28	0	0.00	1	32.75	32.95	-1	5,327	-0.02%
2024/10/25	4	32.48	0	0.00	32.40	4	5,426	0.07%
2024/10/24	5	32.92	0	0.00	32.70	5	5,534	0.09%
2024/10/23	2	33.08	4.6	33.40	33.20	-2.6	5,694	-0.05%
2024/10/22	3	33.08	1.8	33.35	33.35	1.2	6,002	0.02%
2024/10/21	5	33.26	0	0.00	33.20	5	6,247	0.08%
2024/10/18	3	33.70	0	0.00	33.50	3	6,455	0.05%
2024/10/17	25	33.81	3.2	33.77	33.90	21.8	6,909	0.32%
2024/10/16	4	33.14	0	0.00	32.10	4	7,078	0.06%
2024/10/15	3	33.27	0	0.00	33.15	3	7,077	0.04%
2024/10/11	0	0.00	10	33.70	33.20	-10	7,397	-0.14%
2024/10/08	1	34.80	8	34.96	34.65	-7	7,361	-0.10%
2024/10/07	3	35.25	0	0.00	35.70	3	7,349	0.04%
2024/10/04	0	0.00	1	35.80	35.60	-1	7,383	-0.01%
2024/09/30	4	35.00	6	35.15	34.65	-2	7,390	-0.03%
2024/09/27	6	35.33	6.1	35.65	35.50	-0.1	7,441	0.00%
2024/09/25	3	33.80	1	33.95	33.70	2	7,236	0.03%
2024/09/24	1	33.45	0	0.00	33.45	1	7,187	0.01%
2024/09/16	1	33.30	1	33.50	33.20	0	7,432	0.00%
2024/09/13	5	33.34	1.5	33.37	33.05	3.6	7,465	0.05%
2024/09/12	1	32.75	0	0.00	32.60	1	7,499	0.01%
2024/09/11	0.1	32.10	0	0.00	31.90	0.1	7,501	0.00%
2024/09/10	0.3	32.25	0	0.00	32.10	0.3	7,535	0.00%
2024/09/05	0.2	34.30	0	0.00	33.80	0.2	7,663	0.00%
2024/09/04	3	34.12	0.3	34.35	34.00	2.7	7,747	0.04%
2024/09/03	0	0.00	5	35.45	35.15	-5	7,809	-0.06%
2024/08/30	0	0.00	1	36.25	36.50	-1	7,898	-0.01%
2024/08/28	5	35.75	0	0.00	35.75	5	7,875	0.06%
2024/08/26	5	35.50	4	35.73	35.70	1	7,923	0.01%
2024/08/20	0	0.00	13	35.01	35.05	-13	8,279	-0.16%
2024/08/19	0.9	34.75	0	0.00	34.75	0.9	8,581	0.01%
2024/08/16	1	34.60	0.4	34.65	34.70	0.6	8,964	0.01%
2024/08/13	0.3	34.75	1	34.45	34.45	-0.7	11,088	-0.01%
2024/08/12	8	35.03	0	0.00	35.00	8	11,135	0.07%
2024/08/09	2	35.00	0	0.00	34.90	2	11,199	0.02%
2024/08/08	0	0.00	5	35.00	34.75	-5	11,209	-0.04%
2024/08/07	4	35.23	0.1	35.15	35.30	3.9	11,195	0.03%
2024/08/06	0.1	34.50	13	33.85	34.60	-12.9	11,196	-0.12%
2024/08/05	12	35.12	0	0.00	34.20	12	11,104	0.11%
2024/08/02	13	38.40	3	38.95	38.20	10	10,904	0.09%
2024/08/01	0	0.00	10	39.05	39.45	-10	10,773	-0.09%
2024/07/31	0	0.00	1	39.35	39.20	-1	10,639	-0.01%
2024/07/30	0	0.00	4.6	39.10	39.50	-4.6	10,558	-0.04%
2024/07/29	1	39.25	0	0.00	39.15	1	10,517	0.01%
2024/07/26	2	39.60	16	39.32	39.60	-14	10,409	-0.13%
2024/07/23	0	0.00	7	39.36	39.50	-7	10,265	-0.07%
2024/07/22	8	38.55	11.1	38.60	38.95	-3.1	9,969	-0.03%
2024/07/19	3	38.77	176	38.99	39.00	-173	9,743	-1.78%	大賣/鉅額交易
2024/07/18	2	39.00	35	39.15	39.20	-33	9,635	-0.34%
2024/07/17	10	38.10	28	38.15	38.30	-18	9,208	-0.20%
2024/07/16	2	37.70	17	37.88	37.75	-15	9,072	-0.17%
2024/07/15	16	37.89	35	38.07	37.65	-19	9,209	-0.21%
2024/07/12	5.2	36.89	0	0.00	36.95	5.2	9,406	0.06%
2024/07/09	10	36.55	0	0.00	36.65	10	9,578	0.10%
2024/07/08	12	36.75	0	0.00	37.00	12	9,536	0.13%
2024/07/04	1	36.70	12	36.70	36.80	-11	9,542	-0.12%
2024/07/01	2	36.25	0	0.00	36.45	2	9,745	0.02%
2024/06/28	2.1	36.01	0	0.00	35.90	2.1	9,773	0.02%
2024/06/27	2	35.98	10	35.90	35.95	-8	9,814	-0.08%
2024/06/26	1.1	36.35	0	0.00	36.05	1.1	9,964	0.01%
2024/06/25	0	0.00	20	36.25	36.30	-20	10,046	-0.20%
2024/06/24	1	36.55	0	0.00	36.60	1	10,006	0.01%
2024/06/21	4	37.03	2	37.00	36.80	2	9,956	0.02%
2024/06/20	1	36.80	1	36.75	36.90	0	9,754	0.00%
2024/06/19	22	36.72	13	36.63	36.55	9	9,883	0.09%
2024/06/17	7	36.94	0	0.00	37.00	7	10,037	0.07%
2024/06/14	2	36.85	1	36.85	36.80	1	10,100	0.01%
2024/06/13	2	37.38	0	0.00	37.15	2	10,046	0.02%
2024/06/12	10	37.20	0	0.00	37.65	10	10,052	0.10%
2024/06/07	5	37.70	0	0.00	38.65	5	10,058	0.05%
2024/06/06	2	37.35	0	0.00	38.00	2	9,981	0.02%
2024/06/04	2.2	37.70	2	37.65	37.80	0.2	9,988	0.00%
2024/05/31	1	38.55	3	38.20	38.35	-2	10,013	-0.02%
2024/05/30	4	38.05	1	38.10	37.95	3	9,967	0.03%
2024/05/29	0	0.00	0.1	38.35	38.30	-0.1	9,969	0.00%
2024/05/28	4	38.35	1.4	38.21	38.15	2.6	9,928	0.03%
2024/05/27	3	38.22	2.7	38.75	38.45	0.3	9,781	0.00%
2024/05/24	11	38.44	9	38.61	38.25	2	9,652	0.02%
2024/05/23	11	38.56	6	38.85	39.35	5	9,528	0.05%
2024/05/22	8.4	39.15	8	39.35	39.30	0.4	9,230	0.00%
2024/05/21	8.1	40.18	6	40.09	40.05	2.1	8,857	0.02%
2024/05/20	26	39.47	41.8	39.91	40.05	-15.8	8,250	-0.19%
2024/05/17	1	37.25	6	37.86	37.95	-5	6,952	-0.07%
2024/05/15	0	37.10	3.1	37.18	37.05	-3.1	6,700	-0.05%
2024/05/13	2.1	37.00	0	0.00	37.00	2.1	6,699	0.03%
2024/05/10	1	36.70	16	36.86	37.15	-15	6,706	-0.22%
2024/05/09	1	36.75	1.2	36.81	36.65	-0.2	6,672	0.00%
2024/05/08	0	0.00	1	36.85	37.15	-1	6,657	-0.02%
2024/05/07	1	37.10	0	0.00	37.20	1	6,640	0.02%
2024/05/06	2	37.05	0	0.00	37.15	2	6,575	0.03%
2024/05/03	1	37.35	500	37.23	37.30	-499	6,538	-7.63%	大賣/鉅額交易
2024/05/02	1	37.10	4.1	37.50	37.60	-3.1	6,489	-0.05%
2024/04/30	1	36.85	0	0.00	36.80	1	6,401	0.02%
2024/04/29	5	37.03	2	36.93	37.25	3	6,371	0.05%
2024/04/26	0	0.00	2.5	36.67	36.65	-2.5	6,315	-0.04%
2024/04/25	1	36.80	7.7	36.80	36.65	-6.7	6,293	-0.11%
2024/04/24	6	37.25	9.4	37.31	37.10	-3.4	6,260	-0.05%
2024/04/23	2	37.90	0	0.00	37.80	2	6,238	0.03%
2024/04/22	2	37.85	8	37.81	37.60	-6	6,242	-0.10%
2024/04/19	3	37.40	13	37.75	37.70	-10	6,156	-0.16%
2024/04/18	17	38.36	61.6	38.29	37.80	-44.6	5,910	-0.76%
2024/04/16	4	36.75	3.5	36.77	36.70	0.5	5,459	0.01%
2024/04/15	15	37.20	8	37.01	36.70	7	5,378	0.13%
2024/04/12	220	36.53	6.8	36.48	36.50	213.2	5,281	4.04%	大買/鉅額交易
2024/04/11	11	36.62	0	0.00	36.65	11	5,268	0.21%
2024/04/10	25.3	37.05	0	0.00	37.00	25.3	5,292	0.48%
2024/04/09	307.1	37.58	48	37.20	37.50	259.1	5,222	4.96%	大買/鉅額交易
2024/04/08	4.1	36.55	4	36.56	36.60	0.1	5,021	0.00%
2024/04/03	23	36.15	0	0.00	36.10	23	5,001	0.46%
2024/04/02	1.3	36.03	0	0.00	36.10	1.3	4,885	0.03%
2024/03/29	1	36.45	0	0.00	36.50	1	4,878	0.02%
2024/03/28	0	0.00	2	37.03	37.10	-2	4,763	-0.04%
2024/03/27	1	36.65	13	36.65	36.65	-12	4,780	-0.25%
2024/03/26	0	0.00	27	36.59	36.45	-27	4,921	-0.55%
2024/03/25	7	36.58	0	36.70	36.70	7	5,151	0.14%
2024/03/22	4	37.40	3	37.33	37.10	1	5,369	0.02%
2024/03/21	1.1	37.02	1	36.90	37.15	0.1	5,672	0.00%
2024/03/20	0	0.00	2.2	36.63	36.40	-2.2	6,326	-0.03%
2024/03/19	2	36.60	2	36.55	36.30	0	6,232	0.00%
2024/03/18	1.1	35.90	0.1	35.90	35.90	1	6,169	0.02%
2024/03/15	3.6	36.04	0	0.00	36.30	3.6	6,167	0.06%
2024/03/14	3	36.47	54	36.38	36.30	-51	6,131	-0.83%
2024/03/13	5	35.67	2	35.60	35.70	3	6,124	0.05%
2024/03/12	7	35.99	1	36.05	36.20	6	6,083	0.10%
2024/03/11	1	35.40	1	35.50	35.60	0	6,087	0.00%
2024/03/08	12.1	35.41	0	0.00	35.45	12.1	6,111	0.20%
2024/03/07	8	35.79	1	35.75	35.85	7	6,149	0.11%
2024/03/06	1.2	36.02	0.2	36.15	36.05	1	6,233	0.02%
2024/03/05	1	35.90	0	0.00	36.00	1	6,241	0.02%
2024/03/01	0	0.00	1	36.20	36.05	-1	6,279	-0.02%
2024/02/29	8	35.91	0	0.00	35.90	8	6,305	0.13%
2024/02/27	10.1	35.80	0	0.00	35.80	10.1	6,304	0.16%
2024/02/26	0.1	36.25	3	36.30	36.15	-2.9	6,298	-0.05%
2024/02/23	0	0.00	2	36.45	36.20	-2	6,355	-0.03%
2024/02/22	1	36.35	1.2	36.32	36.45	-0.2	6,445	0.00%
2024/02/21	1.2	36.33	0	0.00	36.30	1.2	6,463	0.02%
2024/02/20	3	36.48	0	0.00	36.40	3	6,548	0.05%
2024/02/19	0	36.50	16	36.65	36.75	-16	6,756	-0.24%
2024/02/16	26	36.15	1	36.20	36.30	25	6,801	0.37%
2024/02/15	3	35.97	1.2	36.00	36.20	1.8	6,797	0.03%
2024/02/05	23.1	36.44	0	0.00	36.35	23.1	6,770	0.34%
2024/02/02	2.2	36.90	0	0.00	36.80	2.2	6,742	0.03%
2024/02/01	1.1	37.14	1	37.00	37.00	0.1	6,764	0.00%
2024/01/31	0.1	36.95	3	37.00	37.10	-2.9	6,760	-0.04%
2024/01/30	1	37.05	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0	37.35	10	37.38	37.40	-10	6,774	-0.15%
2024/01/25	2.2	37.22	21	37.20	37.20	-18.8	6,835	-0.28%
2024/01/24	1	37.50	0	0.00	37.25	1	6,855	0.01%
2024/01/23	1	37.10	1	36.90	37.00	0	6,875	0.00%
2024/01/22	0.8	36.80	0.1	36.80	36.70	0.7	6,892	0.01%
2024/01/19	3.4	36.61	1	36.65	36.60	2.4	6,889	0.04%
2024/01/18	1	36.45	0	0.00	36.60	1	6,886	0.01%
2024/01/17	11	36.85	2	36.90	36.50	9	6,886	0.13%
2024/01/16	0.2	37.20	13	37.25	37.05	-12.8	6,790	-0.19%
2024/01/15	10	37.60	0	0.00	37.40	10	6,745	0.15%
2024/01/11	1	37.55	1	37.40	37.40	0	6,788	0.00%
2024/01/10	2	37.65	1	37.65	37.50	1	6,933	0.01%
2024/01/09	1.1	38.36	0	0.00	38.30	1.1	6,862	0.02%
2024/01/08	3	38.95	2	38.98	38.95	1	6,838	0.01%
2024/01/05	2.1	39.02	0	0.00	39.00	2.1	6,857	0.03%
2024/01/04	6	39.13	1	38.85	39.10	5	6,870	0.07%
2024/01/03	0	0.00	11.3	39.31	39.25	-11.3	6,890	-0.16%
2024/01/02	2.5	39.61	1	39.50	39.65	1.5	6,866	0.02%
2023/12/29	0	0.00	1	39.40	39.60	-1	6,809	-0.01%
2023/12/28	0	39.40	4	39.29	39.50	-4	6,803	-0.06%
2023/12/27	10	39.20	0	0.00	39.35	10	6,814	0.15%
2023/12/26	7.3	39.51	0	0.00	39.50	7.3	6,754	0.11%
2023/12/25	1	39.50	2	39.78	39.45	-1	6,760	-0.01%
2023/12/22	6.1	39.27	0	0.00	39.20	6.1	6,693	0.09%
2023/12/21	3	39.42	0	0.00	39.35	3	6,577	0.05%
2023/12/20	4	40.06	3	39.82	39.70	1	6,433	0.02%
2023/12/19	3	39.43	3	39.90	39.70	0	6,198	0.00%
2023/12/18	4.3	39.84	4	40.28	39.75	0.3	5,956	0.01%
2023/12/15	15	40.10	28.3	39.99	39.55	-13.3	5,561	-0.24%
2023/12/14	1.8	38.34	15	38.33	38.20	-13.2	4,839	-0.27%
2023/12/13	2	38.18	3	38.42	38.00	-1	5,071	-0.02%
2023/12/12	5	38.39	6	38.40	38.35	-1	5,345	-0.02%
2023/12/11	0	0.00	3	38.50	38.40	-3	5,332	-0.06%
2023/12/08	1	38.35	0	0.00	38.40	1	5,310	0.02%
2023/12/06	0.1	39.20	2	39.15	39.15	-2	5,176	-0.04%
2023/12/05	2	39.15	4	39.05	38.95	-2	5,154	-0.04%
2023/12/04	1.3	38.94	5	39.26	39.25	-3.7	5,231	-0.07%
2023/12/01	9	38.98	15.2	38.98	38.85	-6.2	5,216	-0.12%
2023/11/30	0	0.00	8	38.56	38.65	-8	5,124	-0.16%
2023/11/29	6	38.59	1	38.60	38.50	5	5,235	0.10%
2023/11/28	2.1	38.65	1	38.40	38.65	1.1	5,256	0.02%
2023/11/27	1	38.20	0.4	38.10	38.10	0.6	5,263	0.01%
2023/11/24	0	0.00	10	38.63	38.35	-10	5,258	-0.19%
2023/11/22	12	38.65	0	0.00	38.60	12	5,234	0.23%
2023/11/21	10.1	38.51	4	38.30	38.50	6.1	5,185	0.12%
2023/11/17	2	38.10	7.3	38.10	38.10	-5.3	5,070	-0.10%
2023/11/16	10.2	38.05	3	38.13	38.15	7.2	5,020	0.14%
2023/11/15	0	0.00	3	36.83	37.05	-3	4,845	-0.06%
2023/11/14	3	36.48	5	36.32	36.50	-2	4,922	-0.04%
2023/11/13	2	37.08	1	36.65	36.60	1	4,976	0.02%
2023/11/10	2	37.20	1	37.15	37.00	1	5,138	0.02%
2023/11/09	1	37.25	1	37.35	37.30	0	5,274	0.00%
2023/11/08	4	37.31	2	37.25	37.20	2	5,457	0.04%
2023/11/07	0	0.00	1	37.10	37.30	-1	5,589	-0.02%
2023/11/03	0	0.00	52	37.26	37.30	-52	5,708	-0.91%
2023/11/02	0	0.00	13	36.97	36.95	-13	5,721	-0.23%
2023/11/01	1	36.60	0	0.00	36.65	1	5,768	0.02%
2023/10/31	0	0.00	32	37.00	37.05	-32	5,851	-0.55%
2023/10/30	0	0.00	1.1	37.08	37.10	-1.1	6,064	-0.02%
2023/10/27	1.2	36.60	33	36.62	36.70	-31.8	6,120	-0.52%
2023/10/26	1	36.55	52	36.62	36.50	-51	6,374	-0.80%
2023/10/25	0	0.00	45	36.70	36.90	-45	7,181	-0.63%
2023/10/24	0.1	36.45	25	36.25	36.45	-24.9	7,838	-0.32%
2023/10/23	13	36.04	4	36.36	36.40	9	8,190	0.11%
2023/10/20	4	36.26	1.1	36.22	36.15	2.9	8,419	0.03%
2023/10/19	1.1	36.70	0	0.00	36.80	1.1	8,595	0.01%
2023/10/18	1	36.70	6	37.09	36.65	-5	8,901	-0.06%
2023/10/17	1	37.35	0	0.00	37.20	1	9,190	0.01%
2023/10/16	1	37.50	7	37.36	37.35	-6	9,295	-0.06%
2023/10/13	0	0.00	4	37.50	37.50	-4	9,418	-0.04%
2023/10/12	0	0.00	24	37.15	37.40	-24	9,474	-0.25%
2023/10/11	1	36.85	6	37.16	37.35	-5	9,524	-0.05%
2023/10/05	0.2	36.75	1	36.60	36.65	-0.8	9,569	-0.01%
2023/10/04	1	36.30	35	36.00	36.45	-34	9,591	-0.35%
2023/10/03	11.1	36.21	28	36.27	36.15	-16.9	9,588	-0.18%
2023/10/02	3	36.73	65	36.76	36.65	-62	9,602	-0.65%
2023/09/28	1	36.80	0	0.00	36.85	1	9,642	0.01%
2023/09/27	5	36.99	2	37.05	36.95	3	9,641	0.03%
2023/09/26	2	37.40	11	37.37	37.45	-9	9,665	-0.09%
2023/09/25	17.1	37.96	0	0.00	38.00	17.1	9,676	0.18%
2023/09/22	4.1	37.78	0	0.00	38.15	4.1	9,667	0.04%
2023/09/21	0.4	38.05	0	0.00	37.95	0.4	9,652	0.00%
2023/09/20	7.1	38.48	2.8	38.47	38.40	4.3	9,623	0.04%
2023/09/19	58	38.44	13.6	38.33	38.40	44.4	9,625	0.46%
2023/09/18	10.6	38.79	24.2	38.90	38.70	-13.6	9,616	-0.14%
2023/09/15	32	37.85	4.4	37.42	38.50	27.6	9,394	0.29%
2023/09/14	6	36.58	1	36.70	36.75	5	9,158	0.05%
2023/09/13	0	0.00	13	36.22	36.40	-13	9,235	-0.14%
2023/09/12	3	36.05	0	0.00	36.20	3	9,426	0.03%
2023/09/08	0	0.00	2	35.70	36.10	-2	9,678	-0.02%
2023/09/07	16	35.78	3	35.87	35.75	13	9,781	0.13%
2023/09/06	18.5	36.78	0.4	36.70	36.45	18	9,722	0.19%
2023/09/05	1.2	37.15	5.6	37.09	37.25	-4.4	9,727	-0.05%
2023/09/04	2	36.65	147.2	36.91	37.20	-145.2	9,828	-1.48%	大賣/鉅額交易
2023/09/01	202	36.25	301	36.51	36.50	-99	9,728	-1.02%	大買/大賣/
2023/08/31	105	36.60	23	36.37	36.30	82	9,783	0.84%	大買/
2023/08/30	3	36.00	0	0.00	36.25	3	10,015	0.03%
2023/08/29	22	35.68	30	35.68	35.75	-8	10,067	-0.08%
2023/08/28	11	35.94	56	35.87	35.90	-45	10,061	-0.45%
2023/08/25	0	0.00	4	35.90	35.90	-4	10,129	-0.04%
2023/08/24	0	0.00	711	35.89	35.95	-711	10,120	-7.03%	大賣/鉅額交易
2023/08/23	3	36.03	13	35.89	35.95	-10	10,120	-0.10%
2023/08/22	12	35.97	20	35.90	35.90	-8	10,143	-0.08%
2023/08/21	2.2	36.48	0	0.00	36.30	2.2	10,124	0.02%
2023/08/18	2.1	36.46	4	36.83	37.00	-1.9	10,110	-0.02%
2023/08/17	6.1	35.98	22	36.45	36.45	-15.9	10,050	-0.16%
2023/08/16	18.5	35.79	11	35.98	36.30	7.5	10,040	0.07%
2023/08/15	3.2	37.33	0	0.00	37.00	3.2	9,926	0.03%
2023/08/14	17.7	37.64	0	0.00	37.75	17.7	9,799	0.18%
2023/08/11	8.3	39.07	0	0.00	39.45	8.3	9,620	0.09%
2023/08/10	1	39.60	2	39.55	39.80	-1	9,544	-0.01%
2023/08/09	3.1	39.94	1	39.80	40.05	2.1	9,515	0.02%
2023/08/08	0	0.00	1	40.20	40.40	-1	9,482	-0.01%
2023/08/07	5.1	40.10	2	40.35	40.50	3.1	9,485	0.03%
2023/08/04	2.1	40.11	4	40.03	40.45	-1.9	9,448	-0.02%
2023/08/02	17.6	39.92	6	40.33	40.15	11.6	9,483	0.12%
2023/08/01	12	39.41	6	39.40	39.40	6	9,383	0.06%
2023/07/31	73.2	39.28	0	0.00	39.50	73.2	9,346	0.78%
2023/07/28	89.6	39.99	16	39.96	39.95	73.6	9,096	0.81%
2023/07/27	25	49.16	75	49.32	49.90	-50	8,302	-0.60%
2023/07/26	1.2	48.96	5	49.00	48.90	-3.8	7,702	-0.05%
2023/07/25	18	49.02	1	48.95	48.95	17	7,395	0.23%
2023/07/24	14.5	48.59	2	48.43	48.80	12.5	7,187	0.17%
2023/07/21	15	49.08	16	48.79	48.70	-1	7,075	-0.01%
2023/07/20	4	49.38	13.1	49.46	49.45	-9.1	6,883	-0.13%
2023/07/19	21	47.79	0	47.80	47.80	21	6,469	0.32%
2023/07/18	3	47.53	2	47.40	47.95	1	6,483	0.02%
2023/07/17	7	47.94	0	0.00	48.00	7	6,400	0.11%
2023/07/14	0.6	48.07	0	0.00	47.75	0.6	6,419	0.01%
2023/07/13	2	47.45	3.8	47.52	47.45	-1.8	6,444	-0.03%
2023/07/12	13	46.90	0	0.00	47.00	13	6,470	0.20%
2023/07/11	4.1	47.14	6	47.15	47.20	-2	6,483	-0.03%
2023/07/10	15	47.12	1	47.10	47.10	14	6,561	0.21%
2023/07/07	113	46.95	6	47.08	47.15	107	6,701	1.60%	大買/鉅額交易
2023/07/06	2	47.68	0	0.00	47.50	2	6,724	0.03%
2023/07/05	603	48.08	1	48.10	48.05	602	6,681	9.01%	大買/鉅額交易
2023/07/04	110	48.15	0	0.00	48.20	110	6,685	1.65%	大買/鉅額交易
2023/07/03	2.2	47.95	0	0.00	47.95	2.2	6,792	0.03%
2023/06/30	0.3	47.45	0.5	47.45	47.40	-0.1	6,819	0.00%
2023/06/29	3	47.42	0	0.00	47.35	3	6,857	0.04%
2023/06/28	10.4	47.40	1	47.50	47.55	9.4	6,852	0.14%
2023/06/27	2.4	47.60	2	47.73	47.45	0.4	6,872	0.01%
2023/06/26	6.1	47.45	10	47.60	47.60	-3.9	6,845	-0.06%
2023/06/21	2	47.28	10	47.20	47.30	-8	6,845	-0.12%
2023/06/20	69.8	47.35	0.5	47.60	47.50	69.4	6,847	1.01%
2023/06/16	17	48.46	11	48.35	48.35	6	6,840	0.09%
2023/06/15	11.2	47.63	3.1	47.73	47.95	8.1	6,728	0.12%
2023/06/14	3.3	46.90	1	46.95	47.00	2.3	6,682	0.03%
2023/06/13	0	0.00	3	46.30	46.40	-3	6,970	-0.04%
2023/06/12	0	0.00	11	47.02	46.95	-11	7,263	-0.15%
2023/06/09	1	46.90	14.2	47.28	47.40	-13.2	8,323	-0.16%
2023/06/08	3	47.20	8	47.32	47.25	-5	8,588	-0.06%
2023/06/07	1	47.10	12	46.98	47.00	-11	8,554	-0.13%
2023/06/06	0	0.00	2	46.95	46.90	-2	8,634	-0.02%
2023/06/05	23	47.13	62	46.89	46.90	-39	8,690	-0.45%
2023/06/02	5	45.75	0	0.00	45.70	5	8,633	0.06%
2023/06/01	0	0.00	3	45.20	45.45	-3	8,797	-0.03%
2023/05/31	0	0.00	0.1	45.35	45.10	-0.1	8,817	0.00%
2023/05/30	1	45.25	1	45.15	45.25	0	8,776	0.00%
2023/05/29	0	0.00	2	45.20	45.25	-2	8,852	-0.02%
2023/05/26	6	44.98	0	0.00	44.95	6	8,870	0.07%
2023/05/25	4	45.23	0	0.00	45.20	4	8,903	0.04%
2023/05/24	11	45.58	2.1	45.48	45.60	8.9	8,931	0.10%
2023/05/23	0	0.00	1	45.50	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	6	45.37	45.50	-6	8,960	-0.07%
2023/05/19	10	45.00	0	0.00	45.10	10	9,005	0.11%
2023/05/18	0	0.00	1	44.80	44.85	-1	8,996	-0.01%
2023/05/17	2	44.80	0.6	44.70	44.70	1.4	9,283	0.02%
2023/05/16	6	44.25	5	44.52	44.70	1	9,368	0.01%
2023/05/15	1	43.85	0	0.00	44.05	1	9,356	0.01%
2023/05/12	1	44.30	1	44.10	43.90	0	9,421	0.00%
2023/05/11	1	44.30	1	44.10	44.35	0	9,425	0.00%
2023/05/10	2	44.45	3	44.50	44.60	-1	9,459	-0.01%
2023/05/09	1	44.85	0	0.00	44.45	1	9,511	0.01%
2023/05/08	0	0.00	10	45.40	45.45	-10	9,438	-0.11%
2023/05/04	1	44.70	0	0.00	44.70	1	9,540	0.01%
2023/05/02	0	0.00	2	44.75	44.85	-2	9,999	-0.02%
2023/04/28	1	44.20	7	44.24	44.45	-6	10,123	-0.06%
2023/04/27	6	43.21	6	43.72	43.85	0	10,157	0.00%
2023/04/26	3	43.32	1	43.10	43.25	2	10,176	0.02%
2023/04/25	3	44.02	5	43.65	43.40	-2	10,141	-0.02%
2023/04/24	2	44.30	0	0.00	44.05	2	10,117	0.02%
2023/04/21	5	44.53	0	0.00	44.20	5	10,201	0.05%
2023/04/20	1.1	44.81	4	44.93	44.85	-2.9	10,184	-0.03%
2023/04/19	7	45.03	1	45.15	45.05	6	10,215	0.06%
2023/04/18	11	45.30	9	45.34	45.35	2	10,145	0.02%
2023/04/17	2	45.60	0	0.00	45.70	2	10,104	0.02%
2023/04/14	0	45.45	2	45.35	45.35	-2	10,046	-0.02%
2023/04/13	2	45.55	13	45.62	45.45	-11	10,047	-0.11%
2023/04/12	15	45.39	11.1	45.43	45.30	3.9	10,044	0.04%
2023/04/11	3	44.80	0	0.00	44.80	3	9,940	0.03%
2023/04/10	17	44.92	9	45.00	44.90	8	9,940	0.08%
2023/04/07	3	44.85	5	44.85	44.85	-2	9,949	-0.02%
2023/04/06	1	44.80	0	0.00	44.85	1	10,057	0.01%
2023/03/31	0	0.00	1	45.85	45.50	-1	10,114	-0.01%
2023/03/30	10	45.43	1	45.50	45.60	9	10,624	0.08%
2023/03/29	1	45.30	0	0.00	45.40	1	11,252	0.01%
2023/03/27	0	0.00	1	45.40	45.50	-1	12,350	-0.01%
2023/03/23	0	0.00	2	45.33	45.25	-2	13,167	-0.02%
2023/03/22	7	45.51	1	45.50	45.50	6	13,439	0.04%
2023/03/21	17	45.50	1	45.60	45.30	16	13,955	0.11%
2023/03/20	2.1	45.35	9	45.32	45.20	-6.9	14,144	-0.05%
2023/03/17	7	44.94	4	45.19	45.45	3	14,211	0.02%
2023/03/16	10	44.62	14	45.06	44.50	-4	14,219	-0.03%
2023/03/15	0	0.00	17	46.45	45.80	-17	14,140	-0.12%
2023/03/14	59	46.89	39	47.01	46.55	20	14,124	0.14%
2023/03/13	25	45.26	28	45.08	45.35	-3	13,791	-0.02%
2023/03/10	0	0.00	2	44.40	44.40	-2	13,477	-0.01%
2023/03/09	7	44.60	10	44.68	44.70	-3	13,485	-0.02%
2023/03/08	3	45.03	10	44.97	45.10	-7	13,415	-0.05%
2023/03/07	16	44.92	14	45.09	45.00	2	13,319	0.02%
2023/03/06	3	44.30	2	44.05	44.50	1	13,125	0.01%
2023/03/03	0	0.00	2	43.65	43.60	-2	12,992	-0.02%
2023/03/02	1	43.10	1.2	43.28	43.40	-0.2	13,007	0.00%
2023/03/01	2	43.18	3	43.55	43.10	-1	13,041	-0.01%
2023/02/23	10	43.64	0	0.00	43.60	10	13,118	0.08%
2023/02/22	1	43.15	0	0.00	43.20	1	13,291	0.01%
2023/02/21	3	43.45	1	43.31	43.45	2	13,412	0.01%
2023/02/20	46	43.30	12	43.32	43.50	34	13,750	0.25%
2023/02/17	3	42.77	0	0.00	42.80	3	14,206	0.02%
2023/02/16	5	43.07	3	43.15	43.10	2	14,818	0.01%
2023/02/15	7	43.11	0	0.00	42.90	7	14,935	0.05%
2023/02/14	9	43.94	0	0.00	43.95	9	14,645	0.06%
2023/02/13	0	0.00	3	43.78	44.15	-3	14,664	-0.02%
2023/02/10	0	0.00	8	43.84	43.80	-8	14,750	-0.05%
2023/02/09	8	44.42	9	44.38	44.40	-1	14,925	-0.01%
2023/02/08	0	0.00	7	44.16	44.20	-7	14,944	-0.05%
2023/02/07	1	44.25	8.1	43.93	44.35	-7.1	14,906	-0.05%
2023/02/06	0	0.00	9	43.91	43.95	-9	14,902	-0.06%
2023/02/03	1	44.20	8	44.24	44.20	-7	14,902	-0.05%
2023/02/02	4	44.61	3.1	44.65	44.95	0.9	14,847	0.01%
2023/02/01	9	44.96	8	45.08	44.90	1	14,751	0.01%
2023/01/31	6	44.60	683	44.83	44.80	-677	14,533	-4.66%	大賣/鉅額交易
2023/01/30	1	43.90	8	44.26	44.30	-7	14,397	-0.05%
2023/01/17	1	43.40	2	43.40	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	2	43.45	43.00	-2	14,298	-0.01%
2023/01/13	9	43.16	5	43.00	43.00	4	14,313	0.03%
2023/01/12	0	0.00	3	43.53	43.40	-3	14,410	-0.02%
2023/01/11	8	43.26	20	43.44	43.20	-12	14,393	-0.08%
2023/01/10	3	42.90	32	43.07	42.90	-29	14,346	-0.20%
2023/01/09	8	42.49	47	42.52	42.75	-39	14,339	-0.27%
2023/01/06	10	42.20	8	42.32	42.30	2	14,457	0.01%
2023/01/05	51	42.46	14	42.73	42.25	37	14,714	0.25%
2023/01/04	19	42.52	36	42.66	42.70	-17	14,726	-0.12%
2023/01/03	68	42.49	7	42.60	42.60	61	14,803	0.41%
2022/12/30	7	42.00	7.3	42.36	42.40	-0.3	14,786	0.00%
2022/12/29	33	41.32	0	0.00	41.35	33	14,795	0.22%
2022/12/28	11	42.08	0	0.00	41.65	11	14,922	0.07%
2022/12/26	13	42.71	0	0.00	42.10	13	15,103	0.09%
2022/12/23	11	42.95	4	43.15	43.15	7	15,177	0.05%
2022/12/22	611	43.14	27	43.21	44.00	584	15,033	3.88%	大買/鉅額交易
2022/12/21	9	42.79	15	42.91	43.00	-6	14,606	-0.04%
2022/12/20	18	41.61	5	41.87	41.50	13	14,020	0.09%
2022/12/19	9.1	42.25	0	0.00	42.00	9.1	13,648	0.07%
2022/12/16	11	44.10	2	44.30	43.55	9	13,086	0.07%
2022/12/15	10	44.99	17.3	45.06	44.75	-7.3	12,606	-0.06%
2022/12/14	2	43.50	6	43.93	44.20	-4	12,315	-0.03%
2022/12/13	9	44.17	11	44.26	43.60	-2	12,024	-0.02%
2022/12/12	21	42.04	8	42.09	42.45	13	11,484	0.11%
2022/12/09	2	43.43	4	43.28	43.15	-2	11,255	-0.02%
2022/12/08	14	43.29	11	43.21	43.20	3	11,166	0.03%
2022/12/07	1	43.10	14	43.21	43.10	-13	11,063	-0.12%
2022/12/06	25.2	43.27	16.1	42.98	42.80	9.2	10,897	0.08%
2022/12/05	9	42.47	32	42.98	43.30	-23	10,634	-0.22%
2022/12/02	1	40.50	1	40.90	40.50	0	9,993	0.00%
2022/12/01	2	40.60	7	40.87	40.50	-5	10,017	-0.05%
2022/11/30	5	40.35	4	40.26	40.25	1	9,943	0.01%
2022/11/29	2	39.70	4	39.98	40.15	-2	9,927	-0.02%
2022/11/28	1	39.75	3	39.85	39.55	-2	9,958	-0.02%
2022/11/25	12	40.09	8	40.48	40.00	4	10,050	0.04%
2022/11/23	3	39.82	0	0.00	39.85	3	10,015	0.03%
2022/11/22	4	39.80	0	0.00	39.80	4	10,063	0.04%
2022/11/21	6	40.16	13	40.07	40.15	-7	10,088	-0.07%
2022/11/18	22	40.40	2	40.68	39.90	20	10,079	0.20%
2022/11/16	15	40.99	13	40.95	40.85	2	9,873	0.02%
2022/11/15	4.9	41.48	13.2	41.45	41.30	-8.4	9,570	-0.09%
2022/11/14	2	39.93	14	40.53	40.80	-12	9,242	-0.13%
2022/11/11	6	39.63	0	0.00	39.25	6	9,020	0.07%
2022/11/10	4	39.34	0.1	39.34	39.35	3.9	9,116	0.04%
2022/11/09	7.2	39.68	10	39.96	39.60	-2.8	9,324	-0.03%
2022/11/08	3	39.35	9	39.35	39.45	-6	9,820	-0.06%
2022/11/07	0	0.00	6	38.93	39.40	-6	10,501	-0.06%
2022/11/04	6	37.43	1	37.50	37.45	5	10,317	0.05%
2022/11/03	0	0.00	2	37.63	37.70	-2	10,263	-0.02%
2022/11/02	1	38.10	1	38.20	38.05	0	10,278	0.00%
2022/11/01	2	37.28	0	0.00	37.60	2	10,259	0.02%
2022/10/31	2	37.43	0	0.00	37.75	2	10,240	0.02%
2022/10/28	0.1	38.35	0	0.00	37.80	0.1	10,252	0.00%
2022/10/27	0	0.00	2	38.70	38.85	-2	10,283	-0.02%
2022/10/26	3	38.45	0	38.50	38.15	3	10,434	0.03%
2022/10/25	2	38.10	15.2	38.35	38.75	-13.2	10,655	-0.12%
2022/10/24	2	39.00	15	38.98	38.70	-13	10,661	-0.12%
2022/10/21	0	0.00	20	38.51	38.45	-20	10,610	-0.19%
2022/10/20	3	37.52	2	37.95	38.65	1	10,581	0.01%
2022/10/19	17	38.55	0	0.00	38.15	17	10,544	0.16%
2022/10/18	8	39.09	2	39.45	38.90	6	10,689	0.06%
2022/10/17	1	38.49	0	0.00	39.10	1	10,730	0.01%
2022/10/14	8	39.14	4	39.10	39.10	4	10,733	0.04%
2022/10/13	1	38.50	1	36.95	37.20	0	10,777	0.00%
2022/10/11	5	38.65	1	38.22	38.45	4	10,944	0.04%
2022/10/07	0	0.00	2	39.30	39.20	-2	10,890	-0.02%
2022/10/06	1	38.65	15.2	38.64	39.20	-14.2	10,921	-0.13%
2022/10/05	2	39.35	3	39.33	39.20	-1	10,898	-0.01%
2022/10/04	10	38.45	3	39.10	39.30	7	10,783	0.06%
2022/10/03	7	37.51	3	37.98	38.10	4	10,661	0.04%
2022/09/30	1	36.70	1	36.55	37.80	0	10,679	0.00%
2022/09/28	4	35.91	1	35.25	35.25	3	10,558	0.03%
2022/09/27	2	36.75	1	37.20	37.10	1	10,453	0.01%
2022/09/26	3	37.42	0	0.00	37.20	3	10,454	0.03%
2022/09/23	0	0.00	7.1	39.29	39.00	-7.1	10,523	-0.07%
2022/09/22	5	38.45	3	38.72	39.00	2	10,588	0.02%
2022/09/21	2	39.45	3.2	39.16	38.85	-1.2	10,574	-0.01%
2022/09/20	0	0.00	1	39.30	39.35	-1	10,530	-0.01%
2022/09/19	3	39.40	0	0.00	39.00	3	10,591	0.03%
2022/09/16	2.1	39.35	0.1	39.15	39.00	2.1	10,671	0.02%
2022/09/15	2	39.50	4.1	39.63	39.60	-2.1	10,794	-0.02%
2022/09/14	6	39.10	1	39.40	39.55	5	10,933	0.05%
2022/09/13	1	39.80	6	39.96	40.00	-5	11,066	-0.05%
2022/09/12	2	39.83	3	39.75	39.85	-1	11,356	-0.01%
2022/09/08	9.1	38.71	4	38.59	39.10	5.1	11,407	0.04%
2022/09/07	5	37.69	1	37.40	37.50	4	11,508	0.03%
2022/09/06	2	37.75	1	38.30	37.80	1	11,585	0.01%
2022/09/05	4	37.83	1	38.20	37.85	3	11,855	0.03%
2022/09/02	11	38.15	8	38.16	38.05	3	12,013	0.02%
2022/09/01	14	38.76	9	38.78	38.65	5	11,982	0.04%
2022/08/31	6	39.33	0	0.00	39.55	6	11,877	0.05%
2022/08/29	6	39.13	1	39.35	39.40	5	11,903	0.04%
2022/08/26	0	0.00	5	40.55	40.45	-5	11,929	-0.04%
2022/08/25	0	0.00	1	40.15	40.35	-1	11,897	-0.01%
2022/08/24	8	40.33	1	40.10	40.15	7	11,867	0.06%
2022/08/23	5	39.76	22	39.68	39.85	-17	11,826	-0.14%
2022/08/22	0	0.00	4	40.09	40.15	-4	11,853	-0.03%
2022/08/19	9	40.55	1.4	40.54	40.65	7.6	11,942	0.06%
2022/08/18	18	40.50	14	40.68	40.65	4	11,930	0.03%
2022/08/17	6	39.88	6	39.94	39.55	0	11,527	0.00%
2022/08/16	10	39.20	0.1	39.65	39.20	10	11,415	0.09%
2022/08/15	35	39.82	8.2	39.82	39.90	26.9	11,331	0.24%
2022/08/12	16	38.63	11	38.58	39.15	5	10,931	0.05%
2022/08/11	0	0.00	16	35.76	35.70	-16	10,485	-0.15%
2022/08/10	12	35.34	0.1	35.25	35.20	11.9	10,598	0.11%
2022/08/09	6	35.03	1	35.20	35.15	5	10,671	0.05%
2022/08/08	0	0.00	4	35.36	35.40	-4	10,751	-0.04%
2022/08/05	0	0.00	3.4	34.80	34.90	-3.4	10,838	-0.03%
2022/08/04	0	0.00	4	34.08	34.35	-4	11,011	-0.04%
2022/08/03	10	34.61	1	34.75	34.50	9	11,353	0.08%
2022/08/02	10	35.21	3	35.25	35.10	7	11,533	0.06%
2022/08/01	7	36.44	7.1	36.07	36.20	-0.1	11,541	0.00%
2022/07/29	2	34.80	0	0.00	34.90	2	11,473	0.02%
2022/07/28	1	34.90	0	0.00	34.90	1	11,664	0.01%
2022/07/27	0	0.00	3	34.95	35.40	-3	11,856	-0.03%
2022/07/26	6	35.32	4	35.21	35.10	2	12,006	0.02%
2022/07/25	2	36.03	15	35.72	36.00	-13	12,154	-0.11%
2022/07/22	5	34.93	24	34.95	34.90	-19	12,173	-0.16%
2022/07/21	3	34.87	6	34.88	35.05	-3	12,496	-0.02%
2022/07/20	24	34.66	13	34.82	34.85	11	13,085	0.08%
2022/07/19	2	36.10	13	36.16	36.05	-11	13,222	-0.08%
2022/07/18	11.1	34.84	1	34.75	35.10	10.1	13,270	0.08%
2022/07/15	0	0.00	10	33.75	33.95	-10	13,581	-0.07%
2022/07/13	0	0.00	1	34.20	33.80	-1	14,450	-0.01%
2022/07/12	2	33.80	0	0.00	33.80	2	15,070	0.01%
2022/07/08	2	34.88	6	35.20	35.20	-4	17,518	-0.02%
2022/07/07	0	0.00	2.5	33.92	34.15	-2.5	17,960	-0.01%
2022/07/06	3	33.58	1	33.15	33.20	2	18,262	0.01%
2022/07/05	7.1	33.72	1	34.10	34.30	6.1	18,742	0.03%
2022/07/04	4	33.10	5.5	33.32	33.40	-1.5	19,064	-0.01%
2022/07/01	1	33.10	12	33.47	33.10	-11	19,182	-0.06%
2022/06/30	5	33.86	0.5	33.80	33.85	4.5	19,088	0.02%
2022/06/29	2	35.13	5	35.20	35.25	-3	19,044	-0.02%
2022/06/28	4	35.55	0	0.00	35.55	4	19,123	0.02%
2022/06/27	0.1	36.30	2	35.78	36.25	-2	19,247	-0.01%
2022/06/24	3	35.10	1	34.75	35.00	2	19,434	0.01%
2022/06/23	6	34.87	0	0.00	34.90	6	19,826	0.03%
2022/06/22	26	35.75	3	36.30	35.30	23	19,939	0.12%
2022/06/21	5	36.60	17	36.76	37.10	-12	20,052	-0.06%
2022/06/20	31.1	36.58	4	36.44	35.40	27.1	20,063	0.13%
2022/06/17	2.1	38.12	13	38.35	38.05	-10.9	20,080	-0.05%
2022/06/16	33	39.30	2	39.18	38.55	31	20,302	0.15%
2022/06/15	6	39.97	4	40.34	40.05	2	20,177	0.01%
2022/06/14	11	40.14	1	40.15	40.10	10	20,186	0.05%
2022/06/13	12	41.78	42	41.75	41.55	-30	20,189	-0.15%
2022/06/10	9	42.97	1	43.10	43.05	8	20,320	0.04%
2022/06/09	1	43.50	0	0.00	43.50	1	20,501	0.00%
2022/06/08	8.1	43.86	2	43.95	43.65	6.1	20,746	0.03%
2022/06/07	22	43.46	2	43.55	43.60	20	21,127	0.09%
2022/06/06	13	43.05	1	43.55	43.50	12	21,937	0.05%
2022/06/02	4	43.08	7	43.08	43.05	-3	23,276	-0.01%
2022/06/01	12	43.46	0	0.00	43.50	12	24,187	0.05%
2022/05/31	2	43.48	0	0.00	43.40	2	24,685	0.01%
2022/05/30	10	43.75	4.3	43.83	43.95	5.7	25,052	0.02%
2022/05/27	2	43.30	5	43.27	43.30	-3	25,972	-0.01%
2022/05/26	50.1	43.89	2	43.70	43.10	48.1	27,434	0.18%
2022/05/25	8	43.81	0	0.00	44.00	8	28,106	0.03%
2022/05/24	3	44.15	0	0.00	44.10	3	28,713	0.01%
2022/05/23	0	0.00	4	44.49	44.75	-4	29,280	-0.01%
2022/05/20	4	43.73	53.4	43.92	44.00	-49.4	30,567	-0.16%
2022/05/19	25.4	42.61	0	0.00	42.80	25.4	32,307	0.08%
2022/05/18	1	44.10	17.2	44.43	44.35	-16.2	32,193	-0.05%
2022/05/17	0.2	43.72	12.2	43.76	43.40	-11.9	32,340	-0.04%
2022/05/16	43.2	44.29	3.3	43.70	43.40	39.9	32,550	0.12%
2022/05/13	10	44.01	0	0.00	44.05	10	32,778	0.03%
2022/05/12	5	43.74	6.5	44.30	43.20	-1.5	32,971	0.00%
2022/05/11	34	44.26	50	44.46	44.20	-16	33,247	-0.05%
2022/05/10	47	43.02	8	42.81	43.25	39	33,356	0.12%
2022/05/09	1.5	44.00	0	0.00	43.70	1.5	33,675	0.00%
2022/05/06	3	44.78	3	44.80	45.00	0	33,997	0.00%
2022/05/05	11	45.53	5	45.51	45.90	6	34,340	0.02%
2022/05/04	28	44.69	22	44.35	44.25	6	34,184	0.02%
2022/05/03	4.1	44.01	0	0.00	44.80	4.1	34,135	0.01%
2022/04/29	16	44.39	1	44.55	44.40	15	34,173	0.04%
2022/04/28	8.2	44.60	0	0.00	44.40	8.2	34,662	0.02%
2022/04/27	12	44.66	1	44.50	44.40	11	34,657	0.03%
2022/04/26	18.2	46.97	7	46.61	46.20	11.2	34,331	0.03%
2022/04/25	39	48.91	10	48.65	48.50	29	33,674	0.09%
2022/04/22	38	50.38	8	50.25	50.20	30	33,346	0.09%
2022/04/21	20.3	50.93	6.2	51.26	50.60	14.1	33,109	0.04%
2022/04/20	8	52.49	14	52.87	52.20	-6	32,891	-0.02%
2022/04/19	5	53.78	9	53.97	53.90	-4	32,581	-0.01%
2022/04/18	27.1	54.06	4	53.23	53.00	23.1	32,184	0.07%
2022/04/15	22	55.55	68.1	55.76	55.00	-46.1	31,634	-0.15%
2022/04/14	20	54.35	92.3	54.14	54.00	-72.3	30,359	-0.24%
2022/04/13	10	51.97	19	52.57	53.00	-9	29,278	-0.03%
2022/04/12	16.5	51.72	22	52.06	51.70	-5.5	28,859	-0.02%
2022/04/11	9	51.56	24	51.55	51.70	-15	28,640	-0.05%
2022/04/08	4	50.78	19.1	50.32	51.00	-15.1	28,184	-0.05%
2022/04/07	21	49.42	6	49.58	48.75	15	27,881	0.05%
2022/04/06	0	0.00	7	49.73	49.80	-7	27,734	-0.03%
2022/04/01	0	0.00	4	49.38	49.50	-4	27,704	-0.01%
2022/03/31	19	49.16	1	49.35	49.00	18	27,783	0.06%
2022/03/30	19	49.03	8	48.98	49.35	11	27,849	0.04%
2022/03/29	14.5	49.17	4	49.33	49.00	10.5	27,771	0.04%
2022/03/28	16	49.53	22	50.38	49.95	-6	27,694	-0.02%
2022/03/25	4	52.10	34	51.86	52.20	-30	27,615	-0.11%
2022/03/24	16.2	51.72	3.1	51.83	51.70	13.1	27,879	0.05%
2022/03/23	13.2	50.75	14	50.81	51.20	-0.8	28,176	0.00%
2022/03/22	21	51.44	6.1	50.97	50.90	14.9	28,074	0.05%
2022/03/21	13	50.38	26	50.86	50.20	-13	27,802	-0.05%
2022/03/18	7	49.41	28	49.39	49.40	-21	27,719	-0.08%
2022/03/17	17	48.98	2	49.10	49.05	15	28,002	0.05%
2022/03/16	19	48.85	2	49.10	48.65	17	28,087	0.06%
2022/03/15	24	48.69	11	48.82	48.40	13	27,987	0.05%
2022/03/14	3	50.10	13	50.00	50.30	-10	28,451	-0.04%
2022/03/11	7	50.30	15	50.49	49.90	-8	28,866	-0.03%
2022/03/10	37.2	49.31	29	49.79	49.75	8.2	28,819	0.03%
2022/03/09	99	49.63	81	49.56	49.45	18	28,546	0.06%
2022/03/08	38	52.79	37	52.59	50.10	1	27,909	0.00%
2022/03/07	17.3	53.28	66	52.63	52.70	-48.8	26,610	-0.18%
2022/03/04	29	53.87	14	53.46	53.30	15	25,975	0.06%
2022/03/03	33	53.46	19	53.60	53.70	14	25,921	0.05%
2022/03/02	14.2	53.26	28	53.79	53.30	-13.8	26,163	-0.05%
2022/03/01	171.5	53.82	171	53.27	53.10	0.5	25,806	0.00%	大買/大賣/
2022/02/25	5	52.16	21	52.18	52.40	-16	25,171	-0.06%
2022/02/24	30	50.94	11	50.19	50.00	19	24,996	0.08%
2022/02/23	7	52.24	10	52.20	52.20	-3	24,477	-0.01%
2022/02/22	21.1	52.57	12	52.64	51.50	9.1	24,043	0.04%
2022/02/21	21	52.57	43.3	52.67	53.00	-22.3	22,923	-0.10%
2022/02/18	4.1	49.06	28	49.19	49.35	-23.9	21,290	-0.11%
2022/02/17	6	48.63	7	49.17	48.70	-1	21,620	0.00%
2022/02/16	8.2	48.80	13	49.09	48.60	-4.8	21,735	-0.02%
2022/02/15	27	49.42	23	49.03	48.85	4	22,306	0.02%
2022/02/14	15	48.60	21	48.72	49.00	-6	23,658	-0.03%
2022/02/11	15	49.48	5.3	49.25	49.00	9.7	23,657	0.04%
2022/02/10	16.1	49.01	34	49.34	49.05	-17.9	24,768	-0.07%
2022/02/09	3.2	48.56	27	48.67	48.50	-23.8	26,164	-0.09%
2022/02/08	2.2	47.80	26	47.94	48.05	-23.8	25,747	-0.09%
2022/02/07	5.2	46.62	57	46.51	47.50	-51.8	25,531	-0.20%
2022/01/26	0	0.00	4	44.25	44.10	-4	25,252	-0.02%
2022/01/25	13	44.53	4	44.86	44.20	9	25,659	0.04%
2022/01/24	7	45.01	2	44.78	44.70	5	26,549	0.02%
2022/01/21	16	45.87	66	45.84	45.55	-50	26,751	-0.19%
2022/01/20	22	44.65	7	44.96	45.45	15	26,341	0.06%
2022/01/19	21	43.86	5	43.80	43.70	16	26,647	0.06%
2022/01/18	0	0.00	1	44.60	44.35	-1	26,715	0.00%
2022/01/17	71	44.21	2	44.15	44.20	69	26,777	0.26%
2022/01/14	18	44.48	0	0.00	44.25	18	27,100	0.07%
2022/01/13	12	45.26	26	45.06	45.15	-14	27,489	-0.05%
2022/01/12	5	44.69	71	44.69	44.55	-66	27,455	-0.24%
2022/01/11	12	44.19	2	44.10	44.10	10	27,513	0.04%
2022/01/10	8.1	44.11	8	44.22	44.05	0.1	27,959	0.00%
2022/01/07	9.1	44.81	1	45.35	44.60	8.1	28,085	0.03%
2022/01/06	2.2	45.11	2	45.35	45.20	0.2	28,276	0.00%
2022/01/05	21	45.36	17	45.75	45.05	4	28,627	0.01%
2022/01/04	26	45.28	1	45.30	45.30	25	28,811	0.09%
2022/01/03	7	45.88	0	0.00	45.80	7	28,948	0.02%
2021/12/30	15	46.19	2	46.35	46.25	13	29,092	0.04%
2021/12/29	4	46.29	3	46.43	46.35	1	29,190	0.00%
2021/12/28	16	46.19	30	46.28	46.35	-14	29,352	-0.05%
2021/12/27	25	46.37	2	46.15	46.15	23	29,712	0.08%
2021/12/24	67	47.28	0	0.00	46.80	67	29,868	0.22%
2021/12/23	20	47.36	0	0.00	47.35	20	29,994	0.07%
2021/12/22	23.1	47.53	1	47.70	47.45	22.1	30,262	0.07%
2021/12/21	15	48.10	3	47.67	47.90	12	30,252	0.04%
2021/12/20	94	48.41	76	48.63	48.75	18	30,013	0.06%
2021/12/17	23	48.26	97	48.05	47.65	-74	29,641	-0.25%
2021/12/16	14	47.08	1	47.00	47.10	13	29,247	0.04%
2021/12/15	3	47.07	2	46.95	47.00	1	29,461	0.00%
2021/12/14	53	46.81	7	47.35	46.70	46	29,633	0.16%
2021/12/13	6	47.58	22	48.07	47.90	-16	29,623	-0.05%
2021/12/10	2	47.23	10	47.20	47.00	-8	29,509	-0.03%
2021/12/09	1	47.50	11	47.53	47.30	-10	29,827	-0.03%
2021/12/08	29	48.37	23	47.89	47.60	6	30,311	0.02%
2021/12/07	10	47.35	139	47.48	47.95	-129	29,991	-0.43%	大賣/鉅額交易
2021/12/06	11	46.80	5	46.95	46.20	6	29,525	0.02%
2021/12/03	4	46.34	6	46.88	46.20	-2	29,605	-0.01%
2021/12/02	4	46.06	3	46.10	46.30	1	29,860	0.00%
2021/12/01	4	46.35	41	46.10	46.20	-37	29,959	-0.12%
2021/11/30	85	46.30	5	46.26	46.05	80	30,063	0.27%
2021/11/29	50	46.15	37	46.23	46.20	13	30,010	0.04%
2021/11/26	39	47.84	29	47.98	47.75	10	30,027	0.03%
2021/11/25	40	48.16	15	47.76	47.65	25	29,704	0.08%
2021/11/24	35	46.84	50	46.42	47.05	-15	29,565	-0.05%
2021/11/23	8.3	45.66	27	45.99	45.65	-18.8	29,073	-0.06%
2021/11/22	2	44.50	5	44.36	44.65	-3	29,884	-0.01%
2021/11/19	25	44.09	1	44.20	43.70	24	30,030	0.08%
2021/11/18	10	44.69	6	44.61	44.55	4	30,294	0.01%
2021/11/17	30.1	45.26	2	45.00	45.05	28.1	30,370	0.09%
2021/11/16	85	45.64	9	46.54	45.45	76	30,546	0.25%
2021/11/15	12.1	47.38	32	47.20	46.75	-19.9	30,484	-0.07%
2021/11/12	33	48.46	26	49.87	48.30	7	31,117	0.02%
2021/11/11	84.4	49.70	66.1	48.94	49.40	18.3	31,100	0.06%
2021/11/10	11.2	46.60	14	46.72	46.75	-2.8	30,032	-0.01%
2021/11/09	69.2	47.40	39	47.18	46.90	30.2	30,377	0.10%
2021/11/08	28	45.88	69.5	46.14	46.35	-41.5	29,604	-0.14%
2021/11/05	9	42.48	7	41.99	42.15	2	28,942	0.01%
2021/11/04	2	41.75	17	42.31	42.55	-15	29,010	-0.05%
2021/11/03	8	41.61	8	41.33	41.75	0	29,328	0.00%
2021/11/02	19.2	40.41	35	40.58	40.30	-15.8	29,348	-0.05%
2021/11/01	53.1	41.39	48.8	41.29	41.10	4.3	29,188	0.01%
2021/10/29	6	44.20	2.3	44.07	44.15	3.7	28,525	0.01%
2021/10/28	11	44.95	1	44.90	44.95	10	28,490	0.04%
2021/10/27	6	45.03	3	45.00	45.10	3	28,676	0.01%
2021/10/26	2	45.55	22	45.49	45.15	-20	28,861	-0.07%
2021/10/25	6.6	45.25	6	45.33	45.15	0.6	29,402	0.00%
2021/10/22	5.2	45.67	4	45.34	45.05	1.2	30,261	0.00%
2021/10/21	6	46.13	104	46.10	46.30	-98	30,821	-0.32%	大賣/
2021/10/20	10	44.48	3	44.50	44.55	7	31,203	0.02%
2021/10/19	4	44.74	0	0.00	44.50	4	31,961	0.01%
2021/10/18	14.5	45.46	10	46.40	45.00	4.5	33,279	0.01%
2021/10/14	1	44.65	0	0.00	44.75	1	35,965	0.00%
2021/10/13	1	44.00	9	44.62	44.60	-8	38,464	-0.02%
2021/10/12	1	44.85	3	44.60	44.60	-2	39,356	-0.01%
2021/10/08	1	44.40	0	0.00	44.55	1	40,508	0.00%
2021/10/07	2	44.50	4.6	44.47	44.65	-2.6	41,538	-0.01%
2021/10/06	0	0.00	2	45.00	44.45	-2	43,305	0.00%
2021/10/05	41	43.86	0	0.00	44.90	41	45,729	0.09%
2021/10/04	5	45.10	26	45.04	44.20	-21	46,599	-0.05%
2021/10/01	7	44.85	32	45.00	45.10	-25	47,959	-0.05%
2021/09/30	16	45.39	15	45.61	45.85	1	49,915	0.00%
2021/09/29	42	44.85	32	45.10	45.00	10	51,403	0.02%
2021/09/28	4	45.25	5	45.05	45.00	-1	53,570	0.00%
2021/09/27	68	45.52	18	45.30	45.30	50	57,480	0.09%
2021/09/24	3	45.98	30	46.25	45.70	-27	62,167	-0.04%
2021/09/23	22	46.34	17	46.00	45.80	5	69,601	0.01%
2021/09/22	26	45.78	13	46.00	45.75	13	76,836	0.02%
2021/09/17	12	48.20	6	47.95	47.75	6	80,788	0.01%
2021/09/16	15	48.48	12	49.28	48.40	3	82,968	0.00%
2021/09/15	20	48.44	1	48.50	48.75	19	83,489	0.02%
2021/09/14	24	49.25	10	50.20	49.30	14	84,968	0.02%
2021/09/13	33	49.77	16	50.38	50.50	17	86,300	0.02%
2021/09/10	18	48.84	18	49.20	48.75	0	86,105	0.00%
2021/09/09	5	47.57	6	47.91	47.90	-1	86,148	0.00%
2021/09/08	2.1	47.53	7	47.84	47.05	-4.9	86,592	-0.01%
2021/09/07	11	49.86	55	49.55	48.35	-44	86,871	-0.05%
2021/09/06	12	49.09	11	49.79	49.20	1	86,924	0.00%
2021/09/03	13	49.16	82	49.08	48.85	-69	87,286	-0.08%
2021/09/02	6	49.08	5	49.84	48.60	1	87,905	0.00%
2021/09/01	29	50.61	13	50.75	50.20	16	88,583	0.02%
2021/08/31	16.1	50.26	4	50.50	50.60	12.1	88,670	0.01%
2021/08/30	12	50.00	7	49.97	49.95	5	89,428	0.01%
2021/08/27	11	49.10	22	49.71	50.20	-11	90,186	-0.01%
2021/08/26	63	49.85	8	50.19	49.00	55	90,929	0.06%
2021/08/25	1	48.00	1	48.00	48.10	0	92,275	0.00%
2021/08/24	5.1	47.10	38	47.86	48.35	-32.9	93,545	-0.04%
2021/08/23	10.1	47.15	5	47.98	47.70	5.1	96,102	0.01%
2021/08/20	22	46.39	9	46.12	46.00	13	97,374	0.01%
2021/08/19	10	47.50	30	47.55	46.55	-20	98,081	-0.02%
2021/08/18	122.1	46.15	91	47.55	48.55	31.1	98,353	0.03%	大買/
2021/08/17	39	48.26	52	48.45	47.00	-13	97,910	-0.01%
2021/08/16	44	51.28	32	50.72	50.40	12	97,863	0.01%
2021/08/13	103	52.46	27	52.22	52.30	76	98,613	0.08%	大買/
2021/08/12	8	52.56	34	53.24	53.50	-26	99,398	-0.03%
2021/08/11	47	52.57	20	51.95	50.90	27	100,420	0.03%
2021/08/10	6	51.30	25.1	51.37	50.90	-19.1	99,818	-0.02%
2021/08/09	10	51.57	14	51.96	51.50	-4	101,040	0.00%
2021/08/06	3	51.00	4	51.00	51.00	-1	102,182	0.00%
2021/08/05	4.1	51.09	8	51.36	50.90	-3.9	103,966	0.00%
2021/08/04	12	52.39	12	53.53	52.20	0	105,230	0.00%
2021/08/03	11	53.15	4	53.35	53.50	7	108,385	0.01%
2021/08/02	2	52.51	20.2	53.41	54.10	-18.2	110,971	-0.02%
2021/07/30	19	53.57	9	53.68	52.00	10	111,955	0.01%
2021/07/29	11	52.88	10	52.29	53.60	1	113,192	0.00%
2021/07/28	12	51.67	40	51.40	51.30	-28	114,079	-0.02%
2021/07/27	32	52.42	18.3	52.69	51.60	13.7	115,128	0.01%
2021/07/26	83.1	53.15	13	53.12	52.80	70.1	116,132	0.06%
2021/07/23	45	54.84	26	55.39	55.20	19	116,839	0.02%
2021/07/22	57.1	54.77	41	54.62	53.60	16.1	116,605	0.01%
2021/07/21	50.2	58.59	50	58.64	56.50	0.2	116,067	0.00%
2021/07/20	60	59.05	80	59.01	58.40	-20	115,458	-0.02%
2021/07/19	106.5	60.52	142	60.52	60.00	-35.5	115,103	-0.03%	大買/大賣/
2021/07/16	20	58.54	60	58.54	58.30	-40	115,684	-0.03%
2021/07/15	95	56.92	113.1	57.36	58.50	-18.1	116,177	-0.02%	大賣/
2021/07/14	59	54.80	21.3	54.55	54.40	37.7	116,278	0.03%
2021/07/13	103	58.17	113	57.68	56.30	-10	116,504	-0.01%	大買/大賣/
2021/07/12	50	59.54	52	60.09	59.60	-2	116,141	0.00%
2021/07/09	31.3	57.23	25	57.17	56.90	6.3	114,318	0.01%
2021/07/08	77	57.43	55	57.95	58.00	22	115,233	0.02%
2021/07/07	216.5	58.24	168	57.93	57.10	48.5	114,284	0.04%	大買/大賣/
2021/07/06	58	60.01	49	59.84	59.50	9	113,346	0.01%
2021/07/05	93	61.09	121	61.30	60.50	-28	112,774	-0.02%	大賣/
2021/07/02	223	61.14	193	61.18	59.90	30	112,517	0.03%	大買/大賣/
2021/07/01	177.3	60.44	183.1	60.26	60.30	-5.8	110,796	-0.01%	大買/大賣/
2021/06/30	289.6	60.88	195.5	61.20	59.50	94.1	106,551	0.09%	大買/大賣/
2021/06/29	297.1	56.04	261.1	56.10	57.90	36	99,335	0.04%	大買/大賣/
2021/06/28	103	50.92	149	50.86	52.70	-46	92,252	-0.05%	大買/大賣/
2021/06/25	82	48.52	103	48.77	47.95	-21	88,275	-0.02%	大賣/
2021/06/24	65	46.71	9	47.12	46.50	56	86,098	0.07%
2021/06/23	160.2	48.45	172	46.47	45.80	-11.8	85,332	-0.01%	大買/大賣/
2021/06/22	26	47.36	92	47.16	48.00	-66	83,604	-0.08%
2021/06/21	23	44.47	7	44.26	43.80	16	81,795	0.02%
2021/06/18	33	45.58	25	45.92	45.50	8	81,400	0.01%
2021/06/17	28	46.40	37	46.91	45.95	-9	80,959	-0.01%
2021/06/16	30	46.84	27	46.55	45.75	3	80,404	0.00%
2021/06/15	26.4	46.50	13	46.44	47.05	13.4	79,901	0.02%
2021/06/11	29	46.13	37	46.49	45.95	-8	79,516	-0.01%
2021/06/10	34.2	45.77	42	45.71	46.55	-7.8	79,163	-0.01%
2021/06/09	106	46.05	102	46.08	45.75	4	78,380	0.01%	大買/大賣/
2021/06/08	31	48.19	21	48.31	47.80	10	77,628	0.01%
2021/06/07	17	47.50	26	47.26	47.60	-9	77,228	-0.01%
2021/06/04	86.5	49.14	68	49.51	48.60	18.5	76,205	0.02%
2021/06/03	69	49.05	39	49.27	48.80	30	75,253	0.04%
2021/06/02	86.5	49.47	83.5	49.09	49.05	3	74,534	0.00%
2021/06/01	55.2	46.55	99	46.86	47.90	-43.8	72,757	-0.06%
2021/05/31	130	47.73	64	47.96	46.00	66	72,920	0.09%	大買/
2021/05/28	43	44.23	67	44.59	44.95	-24	70,381	-0.03%
2021/05/27	12	41.45	63	41.50	40.90	-51	69,091	-0.07%
2021/05/26	15	40.33	85	40.49	40.70	-70	68,443	-0.10%
2021/05/25	119	40.00	33.2	39.72	39.75	85.8	67,979	0.13%	大買/
2021/05/24	18.2	40.02	26	40.31	40.20	-7.8	67,863	-0.01%
2021/05/21	55.2	39.93	29.5	39.51	40.30	25.7	67,958	0.04%
2021/05/20	76.6	39.81	28	39.98	39.50	48.6	66,983	0.07%
2021/05/19	44.2	40.49	31	40.77	41.50	13.2	65,721	0.02%
2021/05/18	5	37.33	5	37.34	37.75	0	64,142	0.00%
2021/05/17	29	34.86	29	34.97	34.35	0	63,937	0.00%
2021/05/14	27	37.57	64	37.83	37.40	-37	62,629	-0.06%
2021/05/13	70	39.72	114	39.73	39.35	-44	60,892	-0.07%	大賣/
2021/05/12	78.2	44.69	35	44.42	43.70	43.2	58,931	0.07%
2021/05/11	133.1	51.47	125	52.03	48.55	8.1	57,459	0.01%	大買/大賣/
2021/05/10	299	51.73	245.5	51.76	53.00	53.5	54,145	0.10%	大買/大賣/
2021/05/07	46	48.68	56	49.06	49.40	-10	51,262	-0.02%
2021/05/06	21	48.56	69	48.32	49.45	-48	49,859	-0.10%
2021/05/05	75	46.01	48	46.62	45.95	27	48,126	0.06%
2021/05/04	56	44.46	54	45.13	43.70	2	46,697	0.00%
2021/05/03	100.1	49.48	83	49.90	48.45	17.1	45,015	0.04%
2021/04/29	83	47.86	60	48.31	48.00	23	43,382	0.05%
2021/04/28	31	46.71	17	46.71	46.45	14	41,922	0.03%
2021/04/27	42	49.26	72.1	48.65	47.85	-30.1	41,642	-0.07%
2021/04/26	50	47.33	51	48.36	48.70	-1	40,781	0.00%
2021/04/23	13	46.16	8	46.59	45.70	5	39,893	0.01%
2021/04/22	100	51.09	101	51.56	48.30	-1	38,942	0.00%	大賣/
2021/04/21	86	46.12	67	46.02	48.00	19	35,741	0.05%
2021/04/20	106	45.41	18	45.87	46.50	88	34,540	0.25%	大買/
2021/04/19	51	45.44	46	45.20	46.05	5	33,267	0.01%
2021/04/16	53	41.75	37	41.87	41.90	16	31,918	0.05%
2021/04/15	22	40.58	37	40.28	40.15	-15	30,497	-0.05%
2021/04/14	57	40.23	31	40.69	39.95	26	30,141	0.09%
2021/04/13	27	39.72	8	40.34	39.55	19	28,521	0.07%
2021/04/12	18	40.64	103.1	40.60	40.80	-85.1	28,017	-0.30%	大賣/
2021/04/09	37	38.98	59.1	38.77	38.50	-22.1	26,927	-0.08%
2021/04/08	145	39.53	68.2	39.50	39.35	76.8	26,031	0.29%	大買/
2021/04/07	162.2	36.93	165	37.06	37.85	-2.8	24,214	-0.01%	大買/大賣/
2021/04/06	50	34.45	37.6	34.25	34.45	12.4	22,297	0.06%
2021/04/01	12	31.19	18	31.41	31.35	-6	22,073	-0.03%
2021/03/31	7	31.26	10	31.05	31.35	-3	22,107	-0.01%
2021/03/30	0	0.00	19	30.92	31.10	-19	21,953	-0.09%
2021/03/29	8	30.48	5	30.50	30.50	3	22,022	0.01%
2021/03/26	3	29.75	31	29.71	29.80	-28	23,036	-0.12%
2021/03/25	3	29.52	1	29.80	29.65	2	23,726	0.01%
2021/03/24	3	29.50	0	0.00	29.40	3	24,143	0.01%
2021/03/23	1	29.70	2	29.85	29.90	-1	24,409	0.00%
2021/03/19	3	29.37	0	0.00	29.35	3	25,487	0.01%
2021/03/18	7	29.77	2	29.80	29.75	5	25,978	0.02%
2021/03/17	1	29.55	2	29.53	29.70	-1	26,973	0.00%
2021/03/16	1	29.55	2	29.90	29.55	-1	28,297	0.00%
2021/03/15	1	30.45	0	0.00	30.35	1	28,818	0.00%
2021/03/11	3	30.70	4	30.89	30.60	-1	30,507	0.00%
2021/03/10	3	30.27	1	30.60	30.40	2	31,505	0.01%
2021/03/09	4	30.49	22	30.40	30.35	-18	32,527	-0.06%
2021/03/08	37	29.76	10	29.91	29.55	27	32,658	0.08%
2021/03/05	54	30.63	115	31.02	30.20	-61	32,969	-0.19%	大賣/
2021/03/04	106	33.19	23	32.96	32.80	83	33,058	0.25%	大買/
2021/03/03	1	31.30	22	31.39	31.60	-21	32,025	-0.07%
2021/03/02	20	31.30	2	31.63	30.45	18	33,205	0.05%
2021/02/26	13.5	31.42	5.5	31.35	31.20	8	33,433	0.02%
2021/02/25	13.5	30.81	6	31.10	30.90	7.5	33,046	0.02%
2021/02/24	15	30.84	28	31.01	30.35	-13	33,029	-0.04%
2021/02/23	43	30.66	47.1	30.88	30.85	-4.1	32,714	-0.01%
2021/02/22	10	29.20	16	29.18	29.45	-6	32,028	-0.02%
2021/02/19	23	28.13	3	28.13	28.20	20	31,837	0.06%
2021/02/18	1	27.60	1	27.90	27.85	0	31,859	0.00%
2021/02/17	3	26.40	30	26.78	27.65	-27	31,818	-0.08%
2021/02/05	6	25.34	0	0.00	25.50	6	31,545	0.02%
2021/02/04	4	25.93	12	25.86	25.90	-8	31,699	-0.03%
2021/02/03	2	25.70	23	25.80	25.70	-21	31,928	-0.07%
2021/02/02	21	26.40	5	26.22	26.45	16	32,400	0.05%
2021/02/01	0	0.00	10	26.12	26.20	-10	32,775	-0.03%
2021/01/29	2	25.05	0	0.00	25.10	2	33,013	0.01%
2021/01/28	15	25.23	3	25.67	25.40	12	33,332	0.04%
2021/01/27	2	26.18	1	25.80	25.80	1	33,894	0.00%
2021/01/26	2	26.65	1	26.90	26.80	1	35,106	0.00%
2021/01/25	3	26.73	14	26.84	27.15	-11	35,725	-0.03%
2021/01/22	27	25.45	21	25.95	25.90	6	36,213	0.02%
2021/01/21	7	26.04	10	26.24	25.90	-3	36,365	-0.01%
2021/01/20	25.5	26.29	9	25.95	25.85	16.5	37,058	0.04%
2021/01/19	1	27.45	2	27.35	27.10	-1	36,744	0.00%
2021/01/18	9	27.43	10	27.20	27.45	-1	36,641	0.00%
2021/01/15	6	27.68	9	28.11	27.95	-3	36,487	-0.01%
2021/01/14	8	28.76	4	29.16	28.65	4	36,265	0.01%
2021/01/13	18	29.09	23	28.73	28.65	-5	36,306	-0.01%
2021/01/12	25	30.17	20.1	29.70	29.65	4.9	35,776	0.01%
2021/01/11	1	30.40	2	30.80	30.85	-1	35,532	0.00%
2021/01/08	2	30.58	5.1	30.74	30.85	-3.1	35,398	-0.01%
2021/01/07	5	30.73	10	30.71	30.80	-5	35,250	-0.01%
2021/01/06	15	30.20	8	30.26	29.90	7	34,962	0.02%
2021/01/05	10	31.19	11	31.34	30.90	-1	35,339	0.00%
2021/01/04	10	30.77	1	31.00	31.00	9	35,400	0.03%
2020/12/31	16	30.61	18	30.67	31.30	-2	35,206	-0.01%
2020/12/30	25	31.25	17	31.62	30.95	8	34,896	0.02%
2020/12/29	4	30.95	15.8	30.93	31.00	-11.8	34,474	-0.03%
2020/12/28	6	30.20	68	30.34	30.25	-62	34,001	-0.18%
2020/12/25	75	30.81	41	30.53	30.65	34	33,585	0.10%
2020/12/24	26	31.19	6	31.63	31.10	20	33,198	0.06%
2020/12/23	12	31.23	9.4	31.38	31.25	2.6	32,986	0.01%
2020/12/22	78	32.47	13	32.36	30.85	65	32,667	0.20%
2020/12/21	37	32.56	24	32.60	32.40	13	31,440	0.04%
2020/12/18	6	32.08	8	31.81	31.85	-2	30,695	-0.01%
2020/12/17	13	31.95	3	31.63	32.00	10	30,285	0.03%
2020/12/16	3	31.62	18	31.79	32.00	-15	29,947	-0.05%
2020/12/15	21.1	31.24	22	31.43	30.95	-0.9	29,343	0.00%
2020/12/14	25	31.40	10	31.14	30.90	15	28,754	0.05%
2020/12/11	76	32.42	62	31.93	31.35	14	28,210	0.05%
2020/12/10	38	32.89	69.2	33.02	32.10	-31.2	27,234	-0.11%
2020/12/09	26	31.79	49.3	32.04	32.00	-23.3	25,915	-0.09%
2020/12/08	31	31.08	10	31.00	31.10	21	25,320	0.08%
2020/12/07	66	31.79	56.9	31.88	31.00	9.1	24,861	0.04%
2020/12/04	45	30.34	74.2	30.56	30.60	-29.2	23,494	-0.12%
2020/12/03	14	29.22	23	29.14	29.20	-9	22,316	-0.04%
2020/12/02	7	27.85	4	28.45	27.80	3	21,321	0.01%
2020/12/01	59	28.29	17	28.42	27.95	42	20,950	0.20%
2020/11/30	20	27.81	33	28.08	28.10	-13	20,195	-0.06%
2020/11/27	9	26.61	18	26.72	26.85	-9	19,182	-0.05%
2020/11/26	38	25.55	45	25.89	26.35	-7	18,505	-0.04%
2020/11/25	3	24.63	53	24.46	24.85	-50	16,813	-0.30%
2020/11/24	5	23.93	0	0.00	23.75	5	16,303	0.03%
2020/11/23	21	24.04	13	23.70	24.30	8	16,140	0.05%
2020/11/20	43	23.75	103	23.73	23.75	-60	15,843	-0.38%	大賣/
2020/11/19	32	24.02	42.1	24.00	24.05	-10.1	15,636	-0.06%
2020/11/18	4	24.69	8	24.54	24.60	-4	15,415	-0.03%
2020/11/17	3	24.53	9	24.68	24.65	-6	15,220	-0.04%
2020/11/16	40	24.24	2	24.00	24.15	38	15,186	0.25%
2020/11/13	6	24.33	32	24.54	24.15	-26	15,049	-0.17%
2020/11/12	14	24.39	15	24.55	24.75	-1	14,918	-0.01%
2020/11/11	31	24.90	4	25.11	24.65	27	14,680	0.18%
2020/11/10	120	25.23	15	25.35	24.90	105	14,494	0.72%	大買/鉅額交易
2020/11/09	10	24.26	17	24.68	24.85	-7	13,952	-0.05%
2020/11/06	5	24.12	9	24.45	24.10	-4	13,465	-0.03%
2020/11/05	4	24.09	4	24.15	23.85	0	13,083	0.00%
2020/11/04	17	23.95	7	24.21	24.50	10	12,721	0.08%
2020/11/03	16	23.91	46	23.87	24.10	-30	12,087	-0.25%
2020/11/02	43.1	22.93	22.3	22.68	23.15	20.8	10,669	0.20%
2020/10/30	26	22.14	13	22.19	21.90	13	9,912	0.13%
2020/10/29	12	22.95	59	23.05	22.65	-47	9,077	-0.52%
2020/10/28	15	22.98	23	22.96	22.90	-8	8,635	-0.09%
2020/10/27	1	20.80	5	21.18	21.50	-4	7,762	-0.05%
2020/10/23	10	21.00	2	21.08	21.00	8	7,646	0.10%
2020/10/22	3	20.82	1	20.95	20.65	2	7,590	0.03%
2020/10/21	2	21.35	12	21.16	21.30	-10	7,424	-0.13%
2020/10/20	8	20.46	0	0.00	20.35	8	7,186	0.11%
2020/10/16	1	21.20	0	0.00	21.15	1	7,049	0.01%
2020/10/15	3	21.60	2	21.50	21.60	1	6,976	0.01%
2020/10/14	5	21.99	17	22.10	22.00	-12	6,894	-0.17%
2020/10/13	20	22.42	11	22.20	22.30	9	6,791	0.13%
2020/10/12	5	21.50	15	21.85	22.00	-10	6,033	-0.17%
2020/10/08	0	0.00	3	20.02	20.00	-3	5,673	-0.05%
2020/10/07	1	19.60	0	0.00	19.75	1	5,705	0.02%
2020/10/06	3	19.87	1	20.05	19.90	2	5,832	0.03%
2020/10/05	1	19.50	0	0.00	19.55	1	5,856	0.02%
2020/09/30	3	19.60	0	0.00	19.65	3	5,996	0.05%
2020/09/29	6	19.50	2	19.48	19.50	4	6,006	0.07%
2020/09/25	4	19.05	22	19.00	18.95	-18	6,021	-0.30%
2020/09/24	1	19.30	0	0.00	19.10	1	6,006	0.02%
2020/09/22	3	20.15	2	20.40	20.20	1	5,992	0.02%
2020/09/21	1	20.65	0	0.00	20.65	1	6,179	0.02%
2020/09/18	6	20.85	1	21.00	21.00	5	6,485	0.08%
2020/09/17	6	20.91	2	20.93	20.75	4	6,786	0.06%
2020/09/16	1	20.60	1	20.60	20.60	0	7,068	0.00%
2020/09/15	2	20.45	0	0.00	20.50	2	7,356	0.03%
2020/09/14	9	20.71	0	0.00	20.70	9	7,588	0.12%
2020/09/11	23	21.75	1	21.55	21.40	22	7,495	0.29%
2020/09/10	1	22.65	0	0.00	22.90	1	7,258	0.01%
2020/09/09	0	0.00	2	22.78	22.85	-2	7,234	-0.03%
2020/09/08	1	22.20	1	22.20	22.15	0	7,240	0.00%
2020/09/07	4	22.34	3	22.37	22.45	1	7,304	0.01%
2020/09/04	1	21.70	0	0.00	21.65	1	7,277	0.01%
2020/09/03	2	22.15	14	22.22	22.10	-12	7,259	-0.17%
2020/09/02	10	22.15	3	22.28	22.40	7	7,250	0.10%
2020/09/01	32	21.41	1	21.70	21.70	31	7,186	0.43%
2020/08/28	0	0.00	2	21.48	21.25	-2	7,154	-0.03%
2020/08/27	1	21.10	0	0.00	21.00	1	7,174	0.01%
2020/08/26	0	0.00	1	21.50	21.45	-1	7,160	-0.01%
2020/08/25	1	21.55	3	21.55	21.60	-2	7,170	-0.03%
2020/08/21	2	21.13	2.1	21.21	21.35	-0.1	7,316	0.00%
2020/08/20	4	20.23	5	20.48	20.55	-1	7,288	-0.01%
2020/08/19	2	21.35	1	20.80	20.85	1	7,141	0.01%
2020/08/18	3	21.35	0	0.00	21.40	3	7,074	0.04%
2020/08/13	2	21.78	0	0.00	21.80	2	7,062	0.03%
2020/08/12	10	22.07	0	0.00	22.10	10	7,016	0.14%
2020/08/11	2	22.65	2	22.88	22.20	0	6,987	0.00%
2020/08/10	0	0.00	1	22.50	22.50	-1	6,916	-0.01%
2020/08/07	7	22.23	0	0.00	22.25	7	6,928	0.10%
2020/08/06	1	22.95	0	0.00	22.70	1	6,895	0.01%
2020/08/05	2	23.08	1	23.10	22.70	1	6,924	0.01%
2020/08/04	2	22.95	0	0.00	22.80	2	6,921	0.03%
2020/08/03	1	22.60	0	0.00	22.65	1	6,994	0.01%
2020/07/31	2	23.28	0	0.00	23.25	2	6,990	0.03%
2020/07/30	1	22.95	3	23.35	23.65	-2	7,009	-0.03%
2020/07/29	1	22.55	2	22.60	22.50	-1	7,039	-0.01%
2020/07/28	1	22.20	11	21.99	22.00	-10	7,185	-0.14%
2020/07/27	7	22.94	0	0.00	22.65	7	7,211	0.10%
2020/07/24	2	24.05	1.3	23.91	23.80	0.7	7,190	0.01%
2020/07/23	5	24.25	0	0.00	24.25	5	7,201	0.07%
2020/07/22	2	24.43	0	0.00	24.60	2	7,312	0.03%
2020/07/21	0	0.00	1	24.60	24.60	-1	7,340	-0.01%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/16	6	25.05	1	25.20	25.05	5	7,371	0.07%
2020/07/15	0	0.00	3	25.00	25.05	-3	7,408	-0.04%
2020/07/13	4	26.15	0	0.00	26.00	4	7,330	0.05%
2020/07/10	2	26.88	1	26.90	26.70	1	7,282	0.01%
2020/07/09	0	0.00	1	27.35	27.30	-1	7,226	-0.01%
2020/07/08	1	26.90	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0	0.00	1	26.90	26.80	-1	7,175	-0.01%
2020/07/06	0	0.00	3	26.80	26.90	-3	7,267	-0.04%
2020/07/03	2	26.68	2	26.85	26.85	0	7,334	0.00%
2020/07/02	3	27.03	0	0.00	26.95	3	7,345	0.04%
2020/07/01	0	0.00	9	27.00	27.10	-9	7,375	-0.12%
2020/06/30	30	27.08	26	26.85	27.10	4	7,451	0.05%
2020/06/29	4	25.81	5	25.90	26.35	-1	7,246	-0.01%
2020/06/24	2	25.70	2	25.88	26.05	0	6,930	0.00%
2020/06/23	7	25.29	0	0.00	25.40	7	6,650	0.11%
2020/06/22	6	25.40	1	26.45	25.25	5	6,309	0.08%
2020/06/19	34	26.45	1.1	26.49	26.00	32.9	6,023	0.55%
2020/06/18	1	26.95	0	0.00	26.95	1	5,733	0.02%
2020/06/17	1	27.20	0	0.00	27.20	1	5,692	0.02%
2020/06/16	1	27.10	15.4	27.20	27.30	-14.4	5,803	-0.25%
2020/06/15	4	27.68	2	28.30	27.15	2	5,907	0.03%
2020/06/12	1	27.15	1	27.50	27.90	0	5,817	0.00%
2020/06/10	0	0.00	1	27.55	27.65	-1	5,761	-0.02%
2020/06/09	15	28.00	1	27.65	27.80	14	5,891	0.24%
2020/06/08	1	27.30	0	0.00	27.40	1	5,930	0.02%
2020/06/05	1	27.65	3	27.78	27.70	-2	5,995	-0.03%
2020/06/04	1	27.60	6	27.73	27.80	-5	6,053	-0.08%
2020/06/03	1	27.30	10	27.34	27.40	-9	6,053	-0.15%
2020/06/02	2	26.80	0	0.00	26.85	2	6,039	0.03%
2020/06/01	5	26.78	0	0.00	26.70	5	6,069	0.08%
2020/05/29	4	27.20	10	27.00	26.85	-6	6,065	-0.10%
2020/05/28	1	27.60	11	27.89	27.45	-10	6,074	-0.16%
2020/05/27	2	27.15	1	27.50	27.10	1	6,063	0.02%
2020/05/26	0	0.00	10	27.24	27.30	-10	6,171	-0.16%
2020/05/25	6	26.73	1	27.15	27.00	5	6,216	0.08%
2020/05/22	2	27.10	1	27.35	27.00	1	6,212	0.02%
2020/05/21	1	26.60	3	26.93	26.95	-2	6,149	-0.03%
2020/05/20	5	26.62	5	26.32	26.85	0	6,132	0.00%
2020/05/19	0	0.00	2	25.88	25.80	-2	6,072	-0.03%
2020/05/18	1	25.50	0	0.00	25.40	1	6,049	0.02%
2020/05/15	2	25.65	1	25.90	25.55	1	6,073	0.02%
2020/05/14	1	26.25	2	26.30	25.80	-1	6,044	-0.02%
2020/05/13	2	26.65	0	0.00	26.80	2	5,999	0.03%
2020/05/12	2	27.00	0	0.00	26.80	2	6,009	0.03%
2020/05/11	0	0.00	1	27.60	27.50	-1	5,945	-0.02%
2020/05/08	3	27.10	1	27.05	26.95	2	5,899	0.03%
2020/05/07	1	27.35	0	0.00	27.35	1	5,826	0.02%
2020/05/06	1	27.10	0	0.00	27.05	1	5,794	0.02%
2020/05/05	15	27.31	0	0.00	27.40	15	5,752	0.26%
2020/05/04	2	27.25	25	26.93	27.50	-23	5,677	-0.41%
2020/04/30	1	26.75	2	26.70	26.65	-1	5,504	-0.02%
2020/04/29	0	0.00	3	26.45	26.30	-3	5,449	-0.06%
2020/04/28	20	26.54	0	0.00	26.30	20	5,407	0.37%
2020/04/27	3	26.10	51	26.15	26.40	-48	5,454	-0.88%
2020/04/24	5	25.55	2	25.50	25.40	3	5,347	0.06%
2020/04/22	1	24.75	1	25.20	25.50	0	5,315	0.00%
2020/04/16	0	0.00	1	25.85	25.70	-1	5,325	-0.02%
2020/04/15	5	25.96	2	26.20	26.15	3	5,295	0.06%
2020/04/14	0	0.00	1	25.50	25.55	-1	5,247	-0.02%
2020/04/13	1	25.10	0	0.00	25.25	1	5,238	0.02%
2020/04/10	1	25.45	4	25.46	25.40	-3	5,271	-0.06%
2020/04/09	53	24.89	5	24.65	25.40	48	5,270	0.91%
2020/04/08	5	24.33	2	24.70	24.80	3	5,172	0.06%
2020/04/07	2	24.33	1	24.60	24.10	1	5,091	0.02%
2020/04/06	3	24.22	5	23.96	24.30	-2	5,104	-0.04%
2020/04/01	4	25.76	43	24.90	25.00	-39	5,046	-0.77%
2020/03/31	12	26.41	0	0.00	26.90	12	5,005	0.24%
2020/03/30	1	26.15	1	26.60	26.70	0	5,058	0.00%
2020/03/27	3	27.07	2	26.95	26.70	1	5,279	0.02%
2020/03/26	22	26.92	0	0.00	27.10	22	5,517	0.40%
2020/03/25	14	27.43	1	28.00	27.20	13	5,748	0.23%
2020/03/24	1	27.00	4	26.58	26.70	-3	5,833	-0.05%
2020/03/23	0.1	25.25	0	0.00	25.30	0.1	5,947	0.00%
2020/03/20	9	25.25	2	25.33	25.65	7	6,001	0.12%
2020/03/19	3	24.67	1	24.20	24.20	2	5,993	0.03%
2020/03/18	4	27.54	0	0.00	26.85	4	6,004	0.07%
2020/03/17	2	26.83	3	27.38	27.45	-1	5,971	-0.02%
2020/03/16	0	0.00	2	28.45	28.05	-2	5,917	-0.03%
2020/03/13	28	28.44	20	28.22	28.40	8	5,943	0.13%
2020/03/12	2	29.85	0	0.00	30.00	2	5,803	0.03%
2020/03/11	7	30.52	7	30.41	30.35	0	5,777	0.00%
2020/03/10	2	29.40	9	29.44	30.05	-7	5,682	-0.12%
2020/03/09	1	29.90	0	0.00	29.90	1	5,685	0.02%
2020/03/06	1	30.15	0	0.00	30.00	1	5,825	0.02%
2020/03/05	1	30.70	1	30.95	30.75	0	5,798	0.00%
2020/03/04	1	30.75	0	0.00	31.00	1	5,778	0.02%
2020/03/03	12	31.39	6	31.65	31.00	6	5,757	0.10%
2020/03/02	3	31.00	5	31.39	31.40	-2	5,709	-0.04%
2020/02/27	16	31.58	4	31.44	30.90	12	5,635	0.21%
2020/02/26	1	31.50	11	31.68	31.65	-10	5,528	-0.18%
2020/02/24	13	31.32	2	31.20	31.20	11	5,476	0.20%
2020/02/21	0	0.00	8	31.33	31.40	-8	5,495	-0.15%
2020/02/20	6	30.88	6	31.18	30.95	0	5,467	0.00%
2020/02/19	7	31.03	0	0.00	31.10	7	5,482	0.13%
2020/02/18	8	30.93	6	30.93	30.90	2	5,541	0.04%
2020/02/17	0	0.00	3	30.60	30.60	-3	5,648	-0.05%
2020/02/14	7	30.43	1	30.55	30.45	6	5,730	0.10%
2020/02/13	13	30.27	7	30.34	30.15	6	5,722	0.10%
2020/02/12	0	0.00	1	29.75	29.85	-1	5,695	-0.02%
2020/02/10	0	0.00	50	29.20	29.15	-50	5,679	-0.88%
2020/02/07	3	29.32	0	0.00	29.25	3	5,679	0.05%
2020/02/04	1	29.40	7	29.40	29.40	-6	5,706	-0.11%
2020/02/03	1	29.15	1	29.50	29.35	0	5,708	0.00%
2020/01/31	3	29.85	2	30.25	30.20	1	5,755	0.02%
2020/01/30	0	0.00	25	29.94	29.80	-25	5,888	-0.42%
2020/01/20	25	31.19	1	31.10	31.10	24	5,774	0.42%
2020/01/17	2	31.40	20	31.40	31.45	-18	5,772	-0.31%
2020/01/16	1	31.55	1	31.55	31.55	0	5,771	0.00%
2020/01/15	3	31.67	1	31.75	31.65	2	5,814	0.03%
2020/01/14	21	31.66	1	31.75	31.95	20	5,804	0.34%
2020/01/13	1	31.75	18	31.46	31.95	-17	5,823	-0.29%
2020/01/10	55	31.11	12	31.17	31.25	43	5,934	0.72%
2020/01/09	12	30.70	0	0.00	30.60	12	5,892	0.20%
2020/01/08	14	30.59	2	31.00	30.50	12	5,899	0.20%
2020/01/06	2	31.35	1	31.55	31.20	1	5,879	0.02%
2020/01/03	2	31.55	0	0.00	31.40	2	5,842	0.03%
2020/01/02	0	0.00	1	32.30	32.10	-1	5,790	-0.02%
2019/12/31	0	0.00	3	32.13	32.05	-3	5,811	-0.05%
2019/12/30	3	32.37	2	32.33	32.30	1	5,817	0.02%
2019/12/27	0	0.00	1	32.00	31.85	-1	5,766	-0.02%
2019/12/26	7	31.88	2	32.00	31.80	5	5,815	0.09%
2019/12/25	4	32.41	1	32.65	32.30	3	5,873	0.05%
2019/12/24	9	32.17	6	32.33	32.60	3	5,872	0.05%
2019/12/23	7	32.19	5	32.41	32.55	2	5,758	0.03%
2019/12/20	3	31.80	3	31.60	31.75	0	5,649	0.00%
2019/12/19	7	31.29	3	31.55	31.55	4	5,448	0.07%
2019/12/18	0	0.00	6	31.39	31.40	-6	5,345	-0.11%
2019/12/17	6	30.58	0	0.00	30.70	6	5,184	0.12%
2019/12/16	6	30.80	7	30.96	30.85	-1	5,103	-0.02%
2019/12/13	1	30.35	11	30.20	30.45	-10	4,980	-0.20%
2019/12/11	3	28.93	1	29.30	29.25	2	4,899	0.04%
2019/12/10	6	29.64	9	29.74	29.30	-3	4,850	-0.06%
2019/12/09	2	30.70	0	0.00	30.75	2	4,738	0.04%
2019/12/06	0	0.00	7	30.44	30.70	-7	4,670	-0.15%
2019/12/05	0	0.00	3	29.72	29.80	-3	4,555	-0.07%
2019/12/04	7	29.46	2	29.75	29.75	5	4,502	0.11%
2019/12/03	4	29.61	11	29.50	29.90	-7	4,430	-0.16%
2019/12/02	3	28.53	0	0.00	28.35	3	4,264	0.07%
2019/11/29	3	29.17	0	0.00	29.10	3	4,235	0.07%
2019/11/28	4	29.51	0	0.00	29.55	4	4,244	0.09%
2019/11/27	8	29.60	0	0.00	29.50	8	4,243	0.19%
2019/11/25	1	29.65	5	29.65	29.60	-4	4,188	-0.10%
2019/11/22	1	30.15	0	0.00	29.70	1	4,231	0.02%
2019/11/21	2	30.00	0	0.00	29.85	2	4,313	0.05%
2019/11/20	2	30.50	1	30.55	30.40	1	4,381	0.02%
2019/11/19	0	0.00	1	30.20	30.25	-1	4,450	-0.02%
2019/11/15	2	29.05	18	29.49	29.50	-16	4,528	-0.35%
2019/11/14	3	29.70	6	29.33	29.50	-3	4,530	-0.07%
2019/11/13	4	31.18	2	31.25	30.85	2	4,419	0.05%
2019/11/11	1	32.70	0	0.00	32.70	1	4,496	0.02%
2019/11/08	0	0.00	1	33.05	32.95	-1	4,607	-0.02%
2019/11/06	3	32.70	0	0.00	32.75	3	4,686	0.06%
2019/11/05	7	32.81	1	32.95	32.90	6	4,697	0.13%
2019/11/04	1	32.60	0	0.00	32.55	1	4,700	0.02%
2019/10/31	0	0.00	1	32.95	32.90	-1	4,690	-0.02%
2019/10/30	1	32.55	0	0.00	32.50	1	4,689	0.02%
2019/10/29	11	33.75	3	34.25	33.25	8	4,613	0.17%
2019/10/28	1	33.65	0	0.00	33.60	1	4,485	0.02%
2019/10/25	2	33.50	0	0.00	33.50	2	4,542	0.04%
2019/10/24	0	0.00	1	33.85	33.85	-1	4,536	-0.02%
2019/10/23	0	0.00	2	33.80	33.90	-2	4,556	-0.04%
2019/10/21	2	33.48	1	33.85	33.60	1	4,619	0.02%
2019/10/18	4	32.95	2	33.50	33.15	2	4,716	0.04%
2019/10/15	6	33.76	1	34.10	33.85	5	4,557	0.11%
2019/10/14	0	0.00	1	33.80	34.00	-1	4,540	-0.02%
2019/10/09	3	33.35	1	33.60	33.20	2	4,487	0.04%
2019/10/08	0.1	33.80	3	33.70	33.80	-2.9	4,454	-0.06%
2019/10/07	0	0.00	6	33.06	33.30	-6	4,426	-0.14%
2019/10/04	2	32.48	0	0.00	32.50	2	4,375	0.05%
2019/10/03	2.1	32.95	4	32.93	32.95	-2	4,342	-0.04%
2019/10/02	4	33.25	5	33.58	33.20	-1	4,308	-0.02%
2019/10/01	7	33.57	2	33.20	33.10	5	4,232	0.12%
2019/09/27	1	34.75	0	0.00	34.75	1	4,071	0.02%
2019/09/26	2	35.15	6	35.65	35.25	-4	3,985	-0.10%
2019/09/25	10	36.49	6	36.82	36.00	4	3,866	0.10%
2019/09/24	6	38.10	2	38.30	38.05	4	3,689	0.11%
2019/09/23	2	38.70	1	38.85	38.35	1	3,681	0.03%
2019/09/20	1	38.95	0	0.00	39.00	1	3,704	0.03%
2019/09/19	1	39.35	0	0.00	39.05	1	3,685	0.03%
2019/09/17	5	40.06	0	0.00	39.50	5	3,932	0.13%
2019/09/16	1	39.95	3	39.47	39.95	-2	4,111	-0.05%
2019/09/12	1	38.95	0	0.00	38.80	1	4,061	0.02%
2019/09/11	1	38.90	0	0.00	38.75	1	4,189	0.02%
2019/09/06	0	0.00	4	38.90	38.80	-4	4,413	-0.09%
2019/09/05	3	38.80	12	38.83	38.75	-9	4,448	-0.20%
2019/09/04	1	39.10	0	0.00	39.25	1	4,457	0.02%
2019/09/03	12	39.23	1	39.20	39.40	11	4,526	0.24%
2019/09/02	0	0.00	1	38.65	38.75	-1	4,470	-0.02%
2019/08/27	4	38.18	0	0.00	38.10	4	4,431	0.09%
2019/08/26	0	0.00	3	38.25	38.80	-3	4,379	-0.07%
2019/08/23	2	38.20	0	0.00	38.15	2	4,287	0.05%
2019/08/22	4.1	39.55	1	39.50	39.20	3.1	4,191	0.07%
2019/08/21	0	0.00	4.4	40.50	40.50	-4.4	4,089	-0.11%
2019/08/20	6	40.56	1	40.55	40.50	5	4,042	0.12%
2019/08/19	8	41.26	0	0.00	41.40	8	4,031	0.20%
2019/08/16	1	42.10	0	0.00	42.10	1	4,141	0.02%
2019/08/15	0	0.00	4	42.10	42.05	-4	4,154	-0.10%
2019/08/14	1	42.65	5	42.91	42.50	-4	4,120	-0.10%
2019/08/13	1	45.40	15	45.41	45.40	-14	4,062	-0.34%
2019/08/12	0	0.00	2	45.80	45.70	-2	3,959	-0.05%
2019/08/08	2	45.60	0	0.00	45.70	2	3,913	0.05%
2019/08/07	2	45.70	0	0.00	45.70	2	3,919	0.05%
2019/08/06	1	45.45	0	0.00	45.65	1	4,015	0.02%
2019/08/05	2	46.00	3	45.92	45.85	-1	4,033	-0.02%
2019/08/02	2	45.68	0	0.00	45.90	2	4,040	0.05%
2019/07/29	2	46.48	1	46.25	46.50	1	4,351	0.02%
2019/07/26	0	0.00	1	46.00	46.00	-1	4,307	-0.02%
2019/07/25	1	45.60	3	45.75	45.70	-2	4,338	-0.05%
2019/07/24	3	45.83	5	46.37	46.00	-2	4,352	-0.05%
2019/07/23	4	46.93	9	46.92	46.80	-5	4,290	-0.12%
2019/07/22	0	0.00	1	47.35	46.80	-1	4,266	-0.02%
2019/07/19	3	46.25	11.5	46.29	46.30	-8.5	4,152	-0.20%
2019/07/18	2	45.95	1	46.05	45.85	1	4,170	0.02%
2019/07/17	2	45.90	2	45.80	45.75	0	4,206	0.00%
2019/07/12	1	45.20	0	0.00	45.15	1	4,357	0.02%
2019/07/10	0	0.00	4	45.35	45.45	-4	4,629	-0.09%
2019/07/09	0	0.00	1	45.35	45.45	-1	4,723	-0.02%
2019/07/05	2	45.10	0	0.00	45.10	2	4,909	0.04%
2019/07/04	1	44.85	0	0.00	45.05	1	4,961	0.02%
2019/07/03	1	45.25	0	0.00	45.20	1	5,084	0.02%
2019/07/02	8	45.53	1	45.45	45.45	7	5,195	0.13%
2019/07/01	0	0.00	1	45.45	45.50	-1	5,207	-0.02%
2019/06/28	2	45.48	0	0.00	45.30	2	5,252	0.04%
2019/06/27	0	0.00	3	46.10	45.95	-3	5,257	-0.06%
2019/06/26	0	0.00	1	46.45	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	2	46.35	46.75	-2	5,301	-0.04%
2019/06/24	3	46.28	3	46.50	46.50	0	5,417	0.00%
2019/06/21	0	0.00	4	46.10	46.40	-4	5,328	-0.08%
2019/06/19	5	45.66	15	45.73	45.80	-10	5,252	-0.19%
2019/06/18	1	45.60	1	45.75	46.00	0	5,337	0.00%
2019/06/17	2	46.00	9	45.88	45.85	-7	5,770	-0.12%
2019/06/14	0	0.00	9	45.55	45.50	-9	5,918	-0.15%
2019/06/13	2	45.15	6	45.13	45.15	-4	5,961	-0.07%
2019/06/12	2	44.90	5	45.20	44.90	-3	6,029	-0.05%
2019/06/11	7	44.80	11	44.75	45.00	-4	6,142	-0.07%
2019/06/05	0	0.00	4	43.95	44.00	-4	6,099	-0.07%
2019/05/29	0	0.00	5	44.20	44.15	-5	6,355	-0.08%
2019/05/28	0	0.00	3	43.97	44.10	-3	6,361	-0.05%
2019/05/24	7	43.95	0	0.00	43.80	7	6,473	0.11%
2019/05/23	3	44.53	6	45.23	44.05	-3	6,541	-0.05%
2019/05/22	0	0.00	3	44.48	44.65	-3	6,421	-0.05%
2019/05/21	1.6	43.94	6	44.00	44.20	-4.4	6,469	-0.07%
2019/05/20	2	44.20	2	44.48	43.95	0	6,497	0.00%
2019/05/17	3	43.92	0	0.00	43.90	3	6,483	0.05%
2019/05/16	0	0.00	2	44.00	43.90	-2	6,588	-0.03%
2019/05/14	3	43.63	1	43.70	43.80	2	6,884	0.03%
2019/05/13	1	43.50	2	43.90	43.70	-1	7,035	-0.01%
2019/05/10	6	43.81	1	43.85	43.85	5	7,139	0.07%
2019/05/09	2	43.85	1	44.00	43.85	1	7,167	0.01%
2019/05/08	5	44.39	3	44.30	43.90	2	7,191	0.03%
2019/05/07	6	44.36	1	44.70	44.25	5	7,231	0.07%
2019/05/06	10	44.51	4	44.55	44.40	6	7,482	0.08%
2019/05/03	0	0.00	1	44.10	44.00	-1	7,359	-0.01%
2019/05/02	4	43.85	6	43.99	43.80	-2	7,425	-0.03%
2019/04/30	1	43.70	0	0.00	43.85	1	7,471	0.01%
2019/04/29	0	0.00	2	44.00	43.85	-2	7,515	-0.03%
2019/04/26	1	43.80	1	44.10	43.70	0	7,565	0.00%
2019/04/25	0	0.00	1	44.00	43.90	-1	7,661	-0.01%
2019/04/24	3	43.93	0	0.00	43.85	3	7,751	0.04%
2019/04/22	2	43.70	0	0.00	43.75	2	7,954	0.03%
2019/04/17	7	43.57	2.1	44.09	43.95	4.9	8,424	0.06%
2019/04/16	1	43.55	0	0.00	43.70	1	8,758	0.01%
2019/04/12	2	43.78	0	0.00	44.00	2	9,087	0.02%
2019/04/11	2	43.95	0	0.00	44.00	2	9,154	0.02%
2019/04/10	5	44.22	1	44.60	44.15	4	9,091	0.04%
2019/04/09	4	44.26	0	0.00	44.20	4	9,093	0.04%
2019/04/08	9	45.40	0	0.00	44.80	9	9,010	0.10%
2019/04/03	1	45.25	1	45.65	45.70	0	8,951	0.00%
2019/04/02	1	45.85	5	45.54	45.55	-4	9,222	-0.04%
2019/04/01	2	45.38	3	45.43	45.10	-1	9,445	-0.01%
2019/03/29	17	45.30	0	0.00	45.45	17	9,629	0.18%
2019/03/28	2	45.23	5	44.95	44.95	-3	9,955	-0.03%
2019/03/27	12	46.27	1	46.55	45.55	11	9,886	0.11%
2019/03/26	2	45.55	0	0.00	45.55	2	9,681	0.02%
2019/03/25	2	45.33	2	45.68	45.95	0	9,644	0.00%
2019/03/22	2	46.50	4	46.30	46.15	-2	9,617	-0.02%
2019/03/21	2	47.55	7	47.06	46.80	-5	9,505	-0.05%
2019/03/20	0	0.00	17	46.79	47.25	-17	9,335	-0.18%
2019/03/19	2	44.95	8	45.28	45.30	-6	8,875	-0.07%
2019/03/18	0	0.00	2	44.55	44.65	-2	8,758	-0.02%
2019/03/15	0	0.00	3	43.90	43.90	-3	8,722	-0.03%
2019/03/14	2	42.95	1	43.10	43.40	1	8,673	0.01%
2019/03/13	4	43.40	1	43.40	43.15	3	8,653	0.03%
2019/03/12	1	43.65	0	0.00	43.50	1	8,700	0.01%
2019/03/08	4	43.58	4	43.79	43.85	0	8,866	0.00%
2019/03/07	5	43.61	2	44.00	43.50	3	9,100	0.03%
2019/03/06	9	43.94	0	0.00	43.85	9	9,303	0.10%
2019/03/05	2	44.18	1	44.50	44.10	1	9,506	0.01%
2019/03/04	2	44.35	14	44.39	44.70	-12	9,893	-0.12%
2019/02/27	1	43.90	0	0.00	44.00	1	10,492	0.01%
2019/02/26	2	44.00	3	44.18	44.00	-1	10,566	-0.01%
2019/02/25	5	43.90	4	44.09	43.85	1	10,606	0.01%
2019/02/22	3	43.65	0	0.00	43.60	3	10,647	0.03%
2019/02/21	1	43.70	0	0.00	43.80	1	10,561	0.01%
2019/02/20	5	43.84	2	44.08	44.05	3	10,551	0.03%
2019/02/19	3	43.87	1	44.30	43.85	2	10,492	0.02%
2019/02/18	5	43.88	2	44.48	43.75	3	10,555	0.03%
2019/02/15	6	44.11	1	44.85	44.00	5	10,721	0.05%
2019/02/14	5	44.89	4	45.00	44.55	1	10,780	0.01%
2019/02/13	9	45.27	15	45.28	45.65	-6	10,803	-0.06%
2019/02/12	5	44.81	36	44.39	45.55	-31	10,689	-0.29%
2019/02/11	8.8	43.86	1	43.90	43.95	7.8	10,492	0.07%
2019/01/30	31	43.84	3	43.85	43.90	28	10,399	0.27%
2019/01/29	1	43.45	2	43.63	43.65	-1	10,456	-0.01%
2019/01/28	3	43.88	2	44.15	43.85	1	10,508	0.01%
2019/01/25	16	44.49	1	44.10	43.85	15	10,632	0.14%
2019/01/24	4	45.50	4	45.89	45.50	0	10,507	0.00%
2019/01/23	1	45.35	0	0.00	45.40	1	10,602	0.01%
2019/01/22	3	46.12	3	45.78	45.70	0	10,682	0.00%
2019/01/21	1	46.65	3	46.70	46.65	-2	10,850	-0.02%
2019/01/18	0	0.00	0.8	46.65	46.85	-0.8	11,045	-0.01%
2019/01/17	2	45.98	3	46.13	46.10	-1	11,343	-0.01%
2019/01/16	4	47.09	2	47.48	46.80	2	11,832	0.02%
2019/01/15	2	47.00	7	47.36	48.00	-5	11,916	-0.04%
2019/01/14	0	0.00	1	47.10	47.55	-1	12,217	-0.01%
2019/01/11	2	47.43	1	47.50	47.55	1	12,817	0.01%
2019/01/10	1	46.90	1	47.70	46.75	0	13,226	0.00%
2019/01/09	3	46.80	0	0.00	47.20	3	13,256	0.02%
2019/01/08	2	46.65	9	46.53	46.80	-7	13,112	-0.05%
2019/01/07	3	44.92	5	44.64	45.00	-2	12,778	-0.02%
2019/01/04	0	0.00	17	43.49	43.80	-17	12,633	-0.13%
2019/01/03	0	0.00	3	43.12	43.30	-3	12,793	-0.02%
2019/01/02	0	0.00	1	42.30	42.40	-1	12,962	-0.01%
2018/12/28	0	0.00	1	42.05	42.05	-1	13,152	-0.01%
2018/12/25	11	41.53	1	41.85	41.85	10	14,400	0.07%
2018/12/24	8	42.72	1.5	42.44	42.00	6.5	14,374	0.05%
2018/12/22	14	43.90	8	43.82	43.35	6	14,453	0.04%
2018/12/21	4	43.15	17	43.14	42.85	-13	14,682	-0.09%
2018/12/17	3	42.05	3	42.05	42.00	0	16,118	0.00%
2018/12/14	1	42.10	4	42.13	42.30	-3	16,742	-0.02%
2018/12/13	5	42.25	1	42.70	42.25	4	17,014	0.02%
2018/12/12	0	0.00	4.2	42.37	42.20	-4.2	17,083	-0.02%
2018/12/10	0	0.00	1	41.70	42.00	-1	17,110	-0.01%
2018/12/07	2	41.95	2	42.55	42.00	0	17,289	0.00%
2018/12/06	9	41.59	3	41.50	42.00	6	17,399	0.03%
2018/12/05	5	42.36	2	42.60	42.35	3	17,502	0.02%
2018/12/04	4	43.14	5	43.57	43.05	-1	17,561	-0.01%
2018/12/03	1	43.50	0	0.00	43.50	1	17,574	0.01%
2018/11/30	9	43.11	6	43.76	42.70	3	17,586	0.02%
2018/11/29	1	43.20	6	43.20	42.85	-5	17,471	-0.03%
2018/11/28	6	41.32	5	41.90	42.00	1	17,670	0.01%
2018/11/27	25	41.38	19	41.97	42.05	6	17,497	0.03%
2018/11/26	29	41.35	23	42.12	43.00	6	17,106	0.04%
2018/11/23	1	43.00	10	43.00	42.95	-9	16,518	-0.05%
2018/11/22	8	43.02	3	43.70	42.80	5	16,619	0.03%
2018/11/21	13	43.51	4	43.71	43.55	9	16,659	0.05%
2018/11/20	5	44.59	1	44.90	44.40	4	16,773	0.02%
2018/11/19	1	45.40	0	0.00	44.90	1	16,999	0.01%
2018/11/16	0	0.00	1	44.85	44.65	-1	17,340	-0.01%
2018/11/15	3	45.13	1	45.10	44.85	2	17,387	0.01%
2018/11/14	6	45.47	6	46.13	45.10	0	17,459	0.00%
2018/11/13	4	44.21	4	44.29	45.45	0	17,434	0.00%
2018/11/12	3	44.67	1	43.85	43.95	2	17,616	0.01%
2018/11/09	11	46.12	16	45.76	45.80	-5	17,949	-0.03%
2018/11/08	1	45.30	1	45.95	45.50	0	18,561	0.00%
2018/11/07	3	44.90	1	44.85	45.00	2	18,827	0.01%
2018/11/06	3	45.25	5	46.08	44.80	-2	19,151	-0.01%
2018/11/05	1	46.60	1	45.89	45.50	0	19,218	0.00%
2018/11/02	10.2	45.59	6	45.93	45.35	4.2	19,466	0.02%
2018/11/01	3	44.60	4	44.65	44.90	-1	19,434	-0.01%
2018/10/31	2	44.00	2	44.03	43.40	0	19,750	0.00%
2018/10/30	2	43.08	2	43.65	43.15	0	19,967	0.00%
2018/10/29	2	43.98	2	44.48	43.25	0	19,877	0.00%
2018/10/26	7	43.86	8	43.89	43.30	-1	19,683	-0.01%
2018/10/25	15	44.05	12	43.97	43.20	3	19,475	0.02%
2018/10/24	9	47.46	6	47.67	46.95	3	19,131	0.02%
2018/10/23	1.6	50.66	0	0.00	50.90	1.6	18,589	0.01%
2018/10/22	16	52.18	16.2	52.15	51.30	-0.2	18,459	0.00%
2018/10/19	21	49.37	29.2	50.68	51.30	-8.2	18,041	-0.05%
2018/10/18	7	47.61	29	47.38	48.60	-22	17,362	-0.13%
2018/10/17	5	47.49	5	48.18	46.00	0	16,799	0.00%
2018/10/16	0	0.00	1	48.00	47.80	-1	16,704	-0.01%
2018/10/15	1	47.80	2	48.53	47.30	-1	16,678	-0.01%
2018/10/12	3	46.45	6	46.13	47.05	-3	16,635	-0.02%
2018/10/11	4	46.19	0	0.00	45.25	4	16,853	0.02%
2018/10/09	2	47.95	8	48.91	50.20	-6	16,566	-0.04%
2018/10/08	17	49.74	3	50.37	49.00	14	16,293	0.09%
2018/10/05	4	49.69	9	50.46	50.60	-5	16,074	-0.03%
2018/10/04	4	50.53	7	50.57	51.30	-3	15,838	-0.02%
2018/10/03	22	50.50	12	51.38	49.00	10	15,498	0.06%
2018/10/01	21.5	52.06	21	51.76	53.10	0.5	14,804	0.00%
2018/09/28	4.5	53.84	4	53.90	53.50	0.5	14,574	0.00%
2018/09/27	10	52.11	11	52.54	54.80	-1	14,303	-0.01%
2018/09/26	6	52.92	3	51.80	52.00	3	14,006	0.02%
2018/09/25	5	53.82	8	53.85	54.00	-3	13,820	-0.02%
2018/09/21	6	52.98	16	53.04	53.20	-10	13,491	-0.07%
2018/09/20	25	52.49	26	51.66	52.50	-1	13,152	-0.01%
2018/09/19	9	48.93	13.8	49.92	50.30	-4.8	12,459	-0.04%
2018/09/18	10	46.60	20	46.45	46.60	-10	11,924	-0.08%
2018/09/17	1	45.20	0	0.00	44.80	1	11,743	0.01%
2018/09/14	2	44.30	0	0.00	44.15	2	11,835	0.02%
2018/09/12	0	0.00	3	45.75	44.40	-3	11,834	-0.03%
2018/09/11	4	42.66	0	0.00	43.75	4	11,729	0.03%
2018/09/10	2	42.15	7	42.50	42.15	-5	11,960	-0.04%
2018/09/07	0	0.00	2	43.20	43.00	-2	12,155	-0.02%
2018/09/06	1	43.80	1	43.50	43.50	0	12,518	0.00%
2018/09/05	7	43.46	7	43.10	43.60	0	12,709	0.00%
2018/09/04	1	43.15	0	0.00	43.25	1	12,711	0.01%
2018/09/03	11	43.31	9	43.77	43.00	2	12,843	0.02%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	1	46.50	1	46.40	46.40	0	12,881	0.00%
2018/08/28	1	46.70	1	46.85	47.00	0	13,420	0.00%
2018/08/24	11	45.50	0	0.00	45.50	11	14,879	0.07%
2018/08/23	1	49.00	16.3	48.78	49.10	-15.3	14,732	-0.10%
2018/08/22	5	49.50	4	49.64	49.00	1	14,544	0.01%
2018/08/21	3	48.30	1	48.30	47.85	2	14,216	0.01%
2018/08/20	16	47.91	2	48.30	48.35	14	14,206	0.10%
2018/08/17	16	48.54	16	48.13	47.70	0	14,116	0.00%
2018/08/16	2	47.50	3	48.68	47.55	-1	14,007	-0.01%
2018/08/15	3	47.87	2.3	48.93	48.65	0.7	13,820	0.01%
2018/08/14	3	47.43	11	47.67	48.60	-8	13,596	-0.06%
2018/08/10	5	44.74	4	44.60	44.45	1	12,769	0.01%
2018/08/09	2	42.70	1	43.50	43.05	1	12,528	0.01%
2018/08/08	2	43.05	12	42.78	42.30	-10	12,499	-0.08%
2018/08/07	0	0.00	1	42.70	42.55	-1	12,519	-0.01%
2018/08/06	3	41.85	11	41.83	43.20	-8	12,948	-0.06%
2018/08/03	0	0.00	11	40.03	39.90	-11	12,645	-0.09%
2018/07/26	0	0.00	1	38.50	38.60	-1	13,125	-0.01%
2018/07/25	2	37.20	0	0.00	38.05	2	13,286	0.02%
2018/07/23	2	36.50	0	0.00	36.60	2	13,824	0.01%
2018/07/20	2	37.45	2.5	37.53	37.00	-0.5	14,122	0.00%
2018/07/19	2	38.40	2	39.00	38.40	0	14,329	0.00%
2018/07/17	5	38.19	2	38.45	38.75	3	15,220	0.02%
2018/07/16	0	0.00	8	37.10	37.25	-8	15,097	-0.05%
2018/07/13	1	36.80	0	0.00	36.70	1	15,513	0.01%
2018/07/10	0	0.00	20	37.10	37.10	-20	15,879	-0.13%
2018/07/05	3	36.15	0	0.00	36.05	3	16,341	0.02%
2018/07/03	1	35.80	0	0.00	35.75	1	17,135	0.01%
2018/07/02	5	36.78	0	0.00	36.40	5	17,310	0.03%
2018/06/29	20	36.15	0	0.00	36.25	20	17,751	0.11%
2018/06/28	0	0.00	1	36.35	36.15	-1	18,103	-0.01%
2018/06/27	8	37.13	0	0.00	37.10	8	18,199	0.04%
2018/06/26	2	36.50	0	0.00	36.65	2	18,140	0.01%
2018/06/22	0	0.00	3	37.65	37.60	-3	18,084	-0.02%
2018/06/21	3	38.80	6	38.90	38.80	-3	18,300	-0.02%
2018/06/20	1	38.65	2	39.05	38.60	-1	18,450	-0.01%
2018/06/19	1	40.00	7	40.69	39.75	-6	18,457	-0.03%
2018/06/15	0	0.00	5	39.96	40.00	-5	18,233	-0.03%
2018/06/14	31	39.60	1	39.05	38.20	30	17,948	0.17%
2018/06/13	6	37.78	4	38.36	38.90	2	17,594	0.01%
2018/06/12	2	37.80	4	36.93	37.65	-2	17,398	-0.01%
2018/06/11	15	37.52	10	36.85	36.85	5	17,491	0.03%
2018/06/08	8	38.44	4	38.43	37.95	4	17,661	0.02%
2018/06/07	0	0.00	1	38.05	37.85	-1	17,384	-0.01%
2018/06/06	2	37.98	2	38.20	38.00	0	17,431	0.00%
2018/06/05	6	37.59	0	0.00	37.50	6	17,499	0.03%
2018/06/04	5	37.41	5	37.48	37.60	0	17,321	0.00%
2018/06/01	3.6	35.27	29	34.82	35.70	-25.4	16,652	-0.15%
2018/05/28	0	0.00	3	32.20	31.90	-3	18,877	-0.02%
2018/05/25	0	0.00	8	32.43	32.10	-8	18,965	-0.04%
2018/05/24	8	32.91	0	0.00	32.60	8	19,129	0.04%
2018/05/23	0	0.00	25	32.09	32.55	-25	19,353	-0.13%
2018/05/22	3	33.15	0	0.00	32.60	3	19,394	0.02%
2018/05/21	5	33.60	0	0.00	33.50	5	19,442	0.03%
2018/05/18	0	0.00	1	34.25	33.60	-1	19,370	-0.01%
2018/05/17	0	0.00	2	34.10	33.85	-2	19,265	-0.01%
2018/05/16	1	33.75	4	33.79	33.80	-3	19,165	-0.02%
2018/05/15	2	34.30	12	34.36	34.00	-10	19,094	-0.05%
2018/05/14	28	34.27	14.6	33.74	33.35	13.4	18,926	0.07%
2018/05/11	6	34.20	38	34.25	34.80	-32	18,371	-0.17%
2018/05/10	6	33.78	2	34.45	34.10	4	18,209	0.02%
2018/05/09	0	0.00	25	33.63	33.90	-25	18,001	-0.14%
2018/05/08	5	33.05	0	0.00	33.50	5	17,997	0.03%
2018/05/07	13	32.97	3	33.00	33.25	10	17,972	0.06%
2018/05/04	3	31.90	2	32.28	32.25	1	17,775	0.01%
2018/05/03	2	32.80	3	32.93	32.75	-1	17,692	-0.01%
2018/05/02	6	33.72	3	33.53	33.80	3	17,796	0.02%
2018/04/30	3	33.50	18	33.34	34.00	-15	17,715	-0.08%
2018/04/27	11	32.05	1	31.35	32.80	10	17,368	0.06%
2018/04/26	1	32.30	3	32.93	31.75	-2	17,300	-0.01%
2018/04/25	6	31.75	80	31.90	32.40	-74	17,058	-0.43%
2018/04/24	85	32.06	0.9	31.30	31.35	84.1	16,798	0.50%
2018/04/23	0	0.00	123	33.54	34.75	-123	16,371	-0.75%	大賣/鉅額交易
2018/04/20	120	33.13	3	33.27	32.70	117	15,968	0.73%	大買/鉅額交易
2018/04/19	2	32.95	12.9	32.73	33.20	-10.9	15,831	-0.07%
2018/04/18	0	0.00	1	30.60	30.85	-1	15,481	-0.01%
2018/04/16	31	30.70	1	30.90	30.40	30	15,837	0.19%
2018/04/13	0	0.00	2	31.68	31.35	-2	16,144	-0.01%
2018/04/12	4	31.88	0	0.00	31.75	4	16,733	0.02%
2018/04/11	4	31.95	2	32.20	32.40	2	17,304	0.01%
2018/04/10	3	32.07	9	32.06	31.60	-6	17,095	-0.04%
2018/04/09	1	31.35	4	32.04	32.50	-3	16,695	-0.02%
2018/04/03	2	30.70	0	0.00	30.45	2	16,402	0.01%
2018/04/02	1	30.45	20.2	30.90	30.65	-19.2	16,248	-0.12%
2018/03/31	10	30.24	25	30.20	29.70	-15	15,958	-0.09%
2018/03/30	3	29.00	48	29.08	29.00	-45	15,797	-0.28%
2018/03/27	5	27.35	3	28.10	28.30	2	15,603	0.01%
2018/03/26	18	27.21	0	0.00	26.80	18	15,503	0.12%
2018/03/23	7	28.09	0	0.00	28.25	7	15,275	0.05%
2018/03/22	0	0.00	5	28.85	29.05	-5	15,103	-0.03%
2018/03/16	10	29.15	1	29.05	28.90	9	14,564	0.06%
2018/03/15	9	29.58	8	29.80	29.40	1	14,478	0.01%
2018/03/14	0	0.00	13	29.67	29.75	-13	14,263	-0.09%
2018/03/13	0	0.00	3	28.50	28.45	-3	13,827	-0.02%
2018/03/12	2	27.85	9	28.52	28.80	-7	13,710	-0.05%
2018/03/09	18	27.79	12	27.52	27.50	6	13,492	0.04%
2018/03/08	11	28.47	10	28.73	28.60	1	13,144	0.01%
2018/03/07	21	28.69	3.3	28.07	27.95	17.7	12,914	0.14%
2018/03/06	11	28.58	5	28.85	28.80	6	12,618	0.05%
2018/03/05	38	29.86	8	30.36	29.40	30	12,248	0.24%
2018/03/02	12	27.88	57	28.89	28.80	-45	11,497	-0.39%
2018/03/01	0	0.00	49	27.24	27.70	-49	10,438	-0.47%
2018/02/27	0	0.00	3	25.33	25.20	-3	9,336	-0.03%
2018/02/26	0	0.00	4	25.61	25.35	-4	9,170	-0.04%
2018/02/23	3	25.57	6	25.33	25.00	-3	8,916	-0.03%
2018/02/22	5	24.55	5	24.63	24.50	0	8,601	0.00%
2018/02/21	2	24.50	22	24.03	24.50	-20	8,393	-0.24%
2018/02/09	0	0.00	2	21.70	21.95	-2	8,075	-0.02%
2018/02/08	0	0.00	3	22.20	22.50	-3	8,076	-0.04%
2018/02/05	12	23.22	0	0.00	23.05	12	7,867	0.15%
2018/02/02	0	0.00	6	23.91	23.55	-6	7,844	-0.08%
2018/01/31	13	23.18	2	23.60	24.40	11	7,812	0.14%
2018/01/30	1	23.65	5	24.15	23.65	-4	7,702	-0.05%
2018/01/29	3	24.35	0	0.00	24.35	3	7,678	0.04%
2018/01/26	25	24.06	5	24.00	24.20	20	7,752	0.26%
2018/01/25	4	24.74	18	24.82	24.60	-14	8,332	-0.17%
2018/01/24	42	23.54	12.3	23.63	24.00	29.7	8,182	0.36%
2018/01/23	14	23.18	9	23.64	22.85	5	8,008	0.06%
2018/01/22	5	23.55	0	0.00	23.55	5	7,906	0.06%
2018/01/19	0	0.00	1	24.35	24.35	-1	7,803	-0.01%
2018/01/17	2	24.00	11	24.11	24.00	-9	7,678	-0.12%
2018/01/16	0	0.00	3	24.97	24.75	-3	7,543	-0.04%
2018/01/15	0	0.00	12	24.87	24.90	-12	7,515	-0.16%
2018/01/12	21	24.91	0	0.00	24.90	21	7,532	0.28%
2018/01/11	19	25.55	12	25.93	25.20	7	7,472	0.09%
2018/01/10	5.2	25.20	20.1	25.74	25.30	-14.9	7,221	-0.21%
2018/01/09	7	25.29	0	0.00	24.80	7	6,780	0.10%
2018/01/08	40	25.15	38	25.16	24.85	2	6,332	0.03%
2018/01/05	57	23.27	85	23.46	23.50	-28	5,586	-0.50%
2018/01/04	4	22.03	4	21.55	21.50	0	4,821	0.00%
2018/01/03	0	0.00	2	21.95	21.90	-2	4,714	-0.04%
2018/01/02	0	0.00	3	22.25	22.00	-3	4,589	-0.07%

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

台中銀-豐原券商分點個股進出
台中銀-豐原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

台中銀-豐原 券商分點個股進出 台中銀-豐原 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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析