大成鋼 (2027)-兆豐-公益券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
37.00
漲跌
▲0.20
漲幅
+0.54%
成交量
5,214張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/06/17	5	36.75	3	37.00	37.00	2	10,037	0.02%
2024/06/14	1	36.80	0	0.00	36.80	1	10,100	0.01%
2024/06/13	1	37.15	0	0.00	37.15	1	10,046	0.01%
2024/06/11	10	37.73	0	0.00	37.75	10	10,102	0.10%
2024/06/07	2	37.75	5	38.37	38.65	-3	10,058	-0.03%
2024/06/06	8	37.39	0	0.00	38.00	8	9,981	0.08%
2024/06/03	1	38.15	10	38.05	38.15	-9	9,999	-0.09%
2024/05/31	0	0.00	1.2	38.10	38.35	-1.2	10,013	-0.01%
2024/05/29	1	38.40	3	38.33	38.30	-2	9,969	-0.02%
2024/05/28	3	38.10	1	38.20	38.15	2	9,928	0.02%
2024/05/27	1	38.10	4	38.66	38.45	-3	9,781	-0.03%
2024/05/24	1	38.55	0	0.00	38.25	1	9,652	0.01%
2024/05/23	20	38.50	23	38.98	39.35	-3	9,528	-0.03%
2024/05/22	1	39.85	0.8	39.63	39.30	0.2	9,230	0.00%
2024/05/21	14	40.07	16	39.43	40.05	-2	8,857	-0.02%
2024/05/20	18	40.06	22.6	39.71	40.05	-4.6	8,250	-0.06%
2024/05/17	0	0.00	1	37.90	37.95	-1	6,952	-0.01%
2024/05/16	1	37.30	2	37.40	37.45	-1	6,734	-0.01%
2024/05/15	0	0.00	5	37.24	37.05	-5	6,700	-0.07%
2024/05/10	0	0.00	1	37.10	37.15	-1	6,706	-0.01%
2024/05/08	1	36.90	0	0.00	37.15	1	6,657	0.02%
2024/04/30	3	36.92	0	0.00	36.80	3	6,401	0.05%
2024/04/29	0	0.00	4	37.08	37.25	-4	6,371	-0.06%
2024/04/25	1	36.90	0	0.00	36.65	1	6,293	0.02%
2024/04/24	3	37.23	17	37.22	37.10	-14	6,260	-0.22%
2024/04/19	10	37.90	40	37.60	37.70	-30	6,156	-0.49%
2024/04/18	63	38.28	34	38.02	37.80	29	5,910	0.49%
2024/04/17	7	36.93	1	37.15	36.95	6	5,460	0.11%
2024/04/16	1.2	36.66	2	36.90	36.70	-0.8	5,459	-0.01%
2024/04/15	4	36.90	6	37.38	36.70	-2	5,378	-0.04%
2024/04/12	1	36.45	1	36.50	36.50	0	5,281	0.00%
2024/04/10	6	37.03	0	0.00	37.00	6	5,292	0.11%
2024/04/09	0	0.00	6	37.67	37.50	-6	5,222	-0.11%
2024/04/08	1	36.50	0.7	36.55	36.60	0.3	5,021	0.01%
2024/04/03	8	36.11	9	36.91	36.10	-1	5,001	-0.02%
2024/04/02	3	36.37	0	0.00	36.10	3	4,885	0.06%
2024/03/29	4	36.48	0	0.00	36.50	4	4,878	0.08%
2024/03/28	0	0.00	6	37.15	37.10	-6	4,763	-0.13%
2024/03/25	14	36.60	1	36.50	36.70	13	5,151	0.25%
2024/03/22	7	37.28	7	37.81	37.10	0	5,369	0.00%
2024/03/21	0	0.00	45.6	36.99	37.15	-45.6	5,672	-0.80%
2024/03/20	0	0.00	7.3	36.71	36.40	-7.3	6,326	-0.12%
2024/03/19	0	0.00	7.1	36.49	36.30	-7.1	6,232	-0.11%
2024/03/18	8.6	35.93	0	0.00	35.90	8.6	6,169	0.14%
2024/03/15	10	35.96	0	0.00	36.30	10	6,167	0.16%
2024/03/14	2	36.20	10.1	36.25	36.30	-8.1	6,131	-0.13%
2024/03/13	12.7	35.51	0	0.00	35.70	12.7	6,124	0.21%
2024/03/11	0	0.00	0.2	35.55	35.60	-0.2	6,087	0.00%
2024/03/08	1	35.40	9	35.55	35.45	-8	6,111	-0.13%
2024/03/07	0	0.00	1	35.75	35.85	-1	6,149	-0.02%
2024/03/06	1	36.30	20	36.10	36.05	-19	6,233	-0.30%
2024/02/27	20	35.80	0	0.00	35.80	20	6,304	0.32%
2024/02/23	0.4	36.35	0	0.00	36.20	0.4	6,355	0.01%
2024/02/22	0	0.00	7.2	36.40	36.45	-7.2	6,445	-0.11%
2024/02/21	0	0.00	6.1	36.40	36.30	-6.1	6,463	-0.09%
2024/02/20	0	0.00	20	36.55	36.40	-20	6,548	-0.31%
2024/02/16	1	36.15	0	0.00	36.30	1	6,801	0.01%
2024/02/15	10	35.90	0	0.00	36.20	10	6,797	0.15%
2024/02/05	10.2	36.37	0	0.00	36.35	10.2	6,770	0.15%
2024/02/02	0.2	36.90	0	0.00	36.80	0.2	6,742	0.00%
2024/01/31	10	37.05	0	0.00	37.10	10	6,760	0.15%
2024/01/30	5.3	37.05	0	0.00	36.95	5.3	6,760	0.08%
2024/01/29	1	37.35	0	0.00	37.40	1	6,774	0.01%
2024/01/26	5	37.30	0	0.00	37.30	5	6,815	0.07%
2024/01/24	0	0.00	2.4	37.39	37.25	-2.4	6,855	-0.04%
2024/01/23	1	36.90	0	0.00	37.00	1	6,875	0.01%
2024/01/16	2	37.13	2	37.15	37.05	0	6,790	0.00%
2024/01/15	6	37.58	0	0.00	37.40	6	6,745	0.09%
2024/01/12	2	37.50	0	0.00	37.50	2	6,772	0.03%
2024/01/11	0	0.00	6	37.52	37.40	-6	6,788	-0.09%
2024/01/10	8.2	37.68	5.1	37.47	37.50	3.1	6,933	0.04%
2024/01/09	5	38.47	0	0.00	38.30	5	6,862	0.07%
2024/01/08	1	38.95	0	0.00	38.95	1	6,838	0.01%
2024/01/05	3	39.02	2	38.95	39.00	1	6,857	0.01%
2024/01/04	1	38.85	0	0.00	39.10	1	6,870	0.01%
2024/01/03	0	0.00	2	39.35	39.25	-2	6,890	-0.03%
2024/01/02	1	39.60	5	39.72	39.65	-4	6,866	-0.06%
2023/12/29	0	0.00	1	39.55	39.60	-1	6,809	-0.01%
2023/12/28	4	39.24	0	0.00	39.50	4	6,803	0.06%
2023/12/27	12	39.31	0.1	39.25	39.35	11.9	6,814	0.17%
2023/12/26	8	39.56	0	0.00	39.50	8	6,754	0.12%
2023/12/25	25	39.96	30	39.98	39.45	-5	6,760	-0.07%
2023/12/22	11	39.25	16.4	39.38	39.20	-5.4	6,693	-0.08%
2023/12/21	4	39.49	3	39.55	39.35	1	6,577	0.02%
2023/12/20	10	39.75	11	39.90	39.70	-1	6,433	-0.02%
2023/12/19	85	39.61	85	39.63	39.70	0	6,198	0.00%
2023/12/18	19	39.84	18	39.73	39.75	1	5,956	0.02%
2023/12/15	109	39.79	113.6	39.70	39.55	-4.6	5,561	-0.08%	大買/大賣/
2023/12/14	1	38.25	0	38.20	38.20	1	4,839	0.02%
2023/12/11	0.2	38.40	0	0.00	38.40	0.2	5,332	0.00%
2023/12/08	0	0.00	2.1	38.28	38.40	-2.1	5,310	-0.04%
2023/12/07	0	0.00	1	38.80	38.80	-1	5,187	-0.02%
2023/12/06	5.1	39.25	0.1	39.15	39.15	5	5,176	0.10%
2023/12/05	0.2	38.95	3	39.18	38.95	-2.8	5,154	-0.05%
2023/12/04	1	38.95	5.4	39.17	39.25	-4.4	5,231	-0.08%
2023/12/01	7	38.81	13	39.10	38.85	-6	5,216	-0.12%
2023/11/30	0	0.00	2	38.30	38.65	-2	5,124	-0.04%
2023/11/27	0.2	38.05	0	0.00	38.10	0.2	5,263	0.00%
2023/11/24	0.2	38.35	0	0.00	38.35	0.2	5,258	0.00%
2023/11/22	13	38.65	0	0.00	38.60	13	5,234	0.25%
2023/11/21	0.2	38.45	1	38.55	38.50	-0.8	5,185	-0.02%
2023/11/17	6	38.06	0	0.00	38.10	6	5,070	0.12%
2023/11/16	16	38.05	8	38.01	38.15	8	5,020	0.16%
2023/11/15	0	0.00	2	36.75	37.05	-2	4,845	-0.04%
2023/11/14	1	36.25	2	36.35	36.50	-1	4,922	-0.02%
2023/11/10	1	37.05	1	37.05	37.00	0	5,138	0.00%
2023/11/09	0	0.00	1	37.55	37.30	-1	5,274	-0.02%
2023/11/07	1	37.00	0	0.00	37.30	1	5,589	0.02%
2023/11/06	1	37.15	0	0.00	37.15	1	5,629	0.02%
2023/11/03	0	0.00	2.8	37.26	37.30	-2.8	5,708	-0.05%
2023/10/24	1	36.30	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0	0.00	1	36.10	36.40	-1	8,190	-0.01%
2023/10/20	1	36.20	1	36.15	36.15	0	8,419	0.00%
2023/10/19	0	0.00	3	36.82	36.80	-3	8,595	-0.03%
2023/10/18	1	37.00	1.3	37.19	36.65	-0.3	8,901	0.00%
2023/10/13	0	0.00	3	37.50	37.50	-3	9,418	-0.03%
2023/10/12	0	0.00	5	37.40	37.40	-5	9,474	-0.05%
2023/10/11	0	0.00	4	37.28	37.35	-4	9,524	-0.04%
2023/10/06	0	0.00	16	36.70	36.75	-16	9,518	-0.17%
2023/10/03	4	36.46	2.4	36.23	36.15	1.6	9,588	0.02%
2023/10/02	1	36.65	0.7	36.80	36.65	0.3	9,602	0.00%
2023/09/27	6	36.96	30	36.95	36.95	-24	9,641	-0.25%
2023/09/26	5	37.70	0	0.00	37.45	5	9,665	0.05%
2023/09/21	8	38.16	3	38.27	37.95	5	9,652	0.05%
2023/09/20	7	38.45	4.9	38.48	38.40	2.1	9,623	0.02%
2023/09/19	1	38.60	0	0.00	38.40	1	9,625	0.01%
2023/09/18	10.1	38.69	1	38.95	38.70	9.1	9,616	0.09%
2023/09/15	0.1	38.20	9.5	38.09	38.50	-9.4	9,394	-0.10%
2023/09/14	0	0.00	2	36.70	36.75	-2	9,158	-0.02%
2023/09/13	0.3	36.33	0.2	36.35	36.40	0.1	9,235	0.00%
2023/09/11	0	0.00	3	36.05	36.05	-3	9,635	-0.03%
2023/09/07	45.2	35.91	26.1	35.81	35.75	19.1	9,781	0.20%
2023/09/06	1	36.50	0	36.80	36.45	1	9,722	0.01%
2023/09/05	14.1	37.11	0.2	37.10	37.25	13.9	9,727	0.14%
2023/09/04	2	36.85	4	37.13	37.20	-2	9,828	-0.02%
2023/09/01	4	36.58	0	0.00	36.50	4	9,728	0.04%
2023/08/31	1	36.50	0	0.00	36.30	1	9,783	0.01%
2023/08/30	0	0.00	0	36.10	36.25	0	10,015	0.00%
2023/08/29	40	35.60	40	35.60	35.75	0	10,067	0.00%
2023/08/28	5	35.85	0	0.00	35.90	5	10,061	0.05%
2023/08/25	6	35.90	0	0.00	35.90	6	10,129	0.06%
2023/08/24	31	35.95	0	0.00	35.95	31	10,120	0.31%
2023/08/23	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/22	38	36.08	50	35.88	35.90	-12	10,143	-0.12%
2023/08/21	30	36.55	10	36.40	36.30	20	10,124	0.20%
2023/08/18	10	37.01	5	37.25	37.00	5	10,110	0.05%
2023/08/17	31	35.67	35	36.43	36.45	-4	10,050	-0.04%
2023/08/16	3.2	35.79	1.2	36.37	36.30	2	10,040	0.02%
2023/08/15	10.1	37.26	2	37.10	37.00	8.1	9,926	0.08%
2023/08/14	2.2	38.22	30	38.17	37.75	-27.8	9,799	-0.28%
2023/08/11	1	39.05	0	0.00	39.45	1	9,620	0.01%
2023/08/10	1	39.60	2	39.70	39.80	-1	9,544	-0.01%
2023/08/08	4	40.13	0	0.00	40.40	4	9,482	0.04%
2023/08/07	8	40.20	0	0.00	40.50	8	9,485	0.08%
2023/08/04	4	40.09	9	40.05	40.45	-5	9,448	-0.05%
2023/08/02	3.1	40.03	4	40.45	40.15	-0.9	9,483	-0.01%
2023/08/01	11	39.50	0	0.00	39.40	11	9,383	0.12%
2023/07/31	13.2	39.32	5.4	39.24	39.50	7.8	9,346	0.08%
2023/07/28	45	39.95	19	39.84	39.95	26.1	9,096	0.29%
2023/07/27	6	49.54	16	49.69	49.90	-10	8,302	-0.12%
2023/07/26	2	48.98	1	48.95	48.90	1	7,702	0.01%
2023/07/25	3	48.90	5	48.96	48.95	-2	7,395	-0.03%
2023/07/24	2.1	48.66	1	48.75	48.80	1.1	7,187	0.01%
2023/07/21	5	48.94	3	48.69	48.70	2	7,075	0.03%
2023/07/20	1.3	49.37	6	49.15	49.45	-4.7	6,883	-0.07%
2023/07/19	0	0.00	2	47.60	47.80	-2	6,469	-0.03%
2023/07/13	0	0.00	2	47.55	47.45	-2	6,444	-0.03%
2023/07/12	1	47.00	5	47.10	47.00	-4	6,470	-0.06%
2023/07/11	0	0.00	5	47.10	47.20	-5	6,483	-0.08%
2023/07/10	0	0.00	30	47.34	47.10	-30	6,561	-0.46%
2023/07/07	0	0.00	13	47.08	47.15	-13	6,701	-0.19%
2023/07/06	1	47.65	0	0.00	47.50	1	6,724	0.01%
2023/07/05	2	48.10	0	0.00	48.05	2	6,681	0.03%
2023/07/04	2	48.03	3	48.12	48.20	-1	6,685	-0.01%
2023/07/03	0	0.00	1	47.90	47.95	-1	6,792	-0.02%
2023/06/29	0	0.00	1	47.50	47.35	-1	6,857	-0.01%
2023/06/27	0	0.00	2	47.90	47.45	-2	6,872	-0.03%
2023/06/20	2	47.50	0	0.00	47.50	2	6,847	0.03%
2023/06/16	1	48.50	1	48.50	48.35	0	6,840	0.00%
2023/06/15	0	0.00	8	47.86	47.95	-8	6,728	-0.12%
2023/06/12	0	0.00	13.1	47.01	46.95	-13.1	7,263	-0.18%
2023/06/09	5	46.95	2	47.10	47.40	3	8,323	0.04%
2023/06/08	1	47.30	1	47.55	47.25	0	8,588	0.00%
2023/06/07	2	47.10	1.5	46.97	47.00	0.5	8,554	0.01%
2023/06/05	2.1	46.90	6	46.87	46.90	-3.9	8,690	-0.04%
2023/06/02	5.5	45.75	6	45.68	45.70	-0.5	8,633	-0.01%
2023/05/31	0	0.00	6	45.34	45.10	-6	8,817	-0.07%
2023/05/30	0	0.00	1	45.40	45.25	-1	8,776	-0.01%
2023/05/29	0	0.00	1	45.05	45.25	-1	8,852	-0.01%
2023/05/26	10	44.95	5	45.00	44.95	5	8,870	0.06%
2023/05/24	5	45.50	3	45.57	45.60	2	8,931	0.02%
2023/05/23	0	0.00	5	45.61	45.40	-5	8,963	-0.06%
2023/05/22	0	0.00	2	45.50	45.50	-2	8,960	-0.02%
2023/05/19	8	45.05	0	0.00	45.10	8	9,005	0.09%
2023/05/17	0	0.00	1	44.80	44.70	-1	9,283	-0.01%
2023/05/16	0	0.00	1	44.25	44.70	-1	9,368	-0.01%
2023/05/15	2	43.85	3	44.10	44.05	-1	9,356	-0.01%
2023/05/12	2	44.40	6	44.10	43.90	-4	9,421	-0.04%
2023/05/11	2	44.40	6	44.10	44.35	-4	9,425	-0.04%
2023/05/10	4	44.55	0	0.00	44.60	4	9,459	0.04%
2023/05/09	1	44.40	11	44.50	44.45	-10	9,511	-0.11%
2023/05/08	0.1	45.50	7.2	45.46	45.45	-7.1	9,438	-0.08%
2023/05/05	0	0.00	5	45.00	45.00	-5	9,411	-0.05%
2023/05/04	0.1	44.70	0	0.00	44.70	0.1	9,540	0.00%
2023/05/02	0	0.00	2	44.75	44.85	-2	9,999	-0.02%
2023/04/28	2	44.00	2	44.25	44.45	0	10,123	0.00%
2023/04/27	4	43.80	2	43.90	43.85	2	10,157	0.02%
2023/04/26	7	43.00	0	0.00	43.25	7	10,176	0.07%
2023/04/25	2	43.50	0	0.00	43.40	2	10,141	0.02%
2023/04/21	2.3	44.46	25.7	44.28	44.20	-23.3	10,201	-0.23%
2023/04/20	3	44.87	5.1	44.87	44.85	-2.1	10,184	-0.02%
2023/04/19	3	45.15	13	45.05	45.05	-10	10,215	-0.10%
2023/04/18	6	45.60	8	45.26	45.35	-2	10,145	-0.02%
2023/04/17	0	0.00	3	45.60	45.70	-3	10,104	-0.03%
2023/04/13	0	0.00	8	45.54	45.45	-8	10,047	-0.08%
2023/04/12	4	45.44	10	45.46	45.30	-6	10,044	-0.06%
2023/04/10	0	0.00	0.2	45.10	44.90	-0.2	9,940	0.00%
2023/04/07	1	44.85	17	44.93	44.85	-16	9,949	-0.16%
2023/04/06	12	44.77	2	45.18	44.85	10	10,057	0.10%
2023/03/31	0	0.00	1	45.70	45.50	-1	10,114	-0.01%
2023/03/29	4	45.43	0	0.00	45.40	4	11,252	0.04%
2023/03/28	1	45.35	0	0.00	45.35	1	11,750	0.01%
2023/03/27	0	0.00	6	45.55	45.50	-6	12,350	-0.05%
2023/03/23	2	45.35	1	45.25	45.25	1	13,167	0.01%
2023/03/22	0	0.00	1.1	45.55	45.50	-1.1	13,439	-0.01%
2023/03/20	0	0.00	2	45.25	45.20	-2	14,144	-0.01%
2023/03/17	1	45.35	0.2	45.43	45.45	0.8	14,211	0.01%
2023/03/16	13.5	44.98	0	0.00	44.50	13.5	14,219	0.09%
2023/03/15	6.2	46.20	15.2	46.47	45.80	-9	14,140	-0.06%
2023/03/14	48	46.75	35	46.90	46.55	13	14,124	0.09%
2023/03/13	13	44.56	21	45.00	45.35	-8	13,791	-0.06%
2023/03/10	7	44.58	0	0.00	44.40	7	13,477	0.05%
2023/03/09	1	44.70	0	0.00	44.70	1	13,485	0.01%
2023/03/08	15	44.93	13	45.07	45.10	2	13,415	0.01%
2023/03/07	2	45.15	6	44.89	45.00	-4	13,319	-0.03%
2023/03/06	0	0.00	8	44.35	44.50	-8	13,125	-0.06%
2023/03/03	1	43.60	3	43.52	43.60	-2	12,992	-0.02%
2023/03/01	3	43.15	2	43.10	43.10	1	13,041	0.01%
2023/02/24	0	0.00	0.3	43.53	43.50	-0.3	13,046	0.00%
2023/02/23	3	43.40	1	43.45	43.60	2	13,118	0.02%
2023/02/22	3	43.12	0	0.00	43.20	3	13,291	0.02%
2023/02/21	1	43.30	6	43.40	43.45	-5	13,412	-0.04%
2023/02/20	1.2	43.40	3	43.35	43.50	-1.8	13,750	-0.01%
2023/02/17	10	42.69	0	0.00	42.80	10	14,206	0.07%
2023/02/16	2	43.03	0	0.00	43.10	2	14,818	0.01%
2023/02/15	7.4	43.03	0.5	43.46	42.90	6.9	14,935	0.05%
2023/02/14	3	43.95	0	0.00	43.95	3	14,645	0.02%
2023/02/13	0	0.00	6	43.90	44.15	-6	14,664	-0.04%
2023/02/10	3	43.83	0	0.00	43.80	3	14,750	0.02%
2023/02/09	5	44.29	11	44.42	44.40	-6	14,925	-0.04%
2023/02/08	0	0.00	1	44.30	44.20	-1	14,944	-0.01%
2023/02/03	4	44.23	5	44.20	44.20	-1	14,902	-0.01%
2023/02/02	1	44.40	0.3	44.88	44.95	0.7	14,847	0.00%
2023/02/01	0	0.00	10	45.10	44.90	-10	14,751	-0.07%
2023/01/31	4.4	44.50	3.5	44.71	44.80	0.9	14,533	0.01%
2023/01/30	0	0.00	1	43.95	44.30	-1	14,397	-0.01%
2023/01/17	0	0.00	3.8	43.38	43.50	-3.8	14,281	-0.03%
2023/01/13	3	43.50	0	0.00	43.00	3	14,313	0.02%
2023/01/12	0	0.00	8	43.48	43.40	-8	14,410	-0.06%
2023/01/11	2	43.05	7	43.39	43.20	-5	14,393	-0.03%
2023/01/10	4	43.10	9	43.14	42.90	-5	14,346	-0.03%
2023/01/09	3	42.77	2	42.75	42.75	1	14,339	0.01%
2023/01/06	2	42.15	0	0.00	42.30	2	14,457	0.01%
2023/01/05	0	0.00	11	42.85	42.25	-11	14,714	-0.07%
2023/01/04	6	42.60	0	0.00	42.70	6	14,726	0.04%
2023/01/03	0	0.00	3	42.55	42.60	-3	14,803	-0.02%
2022/12/30	0	0.00	8	42.16	42.40	-8	14,786	-0.05%
2022/12/29	3	41.33	10	41.50	41.35	-7	14,795	-0.05%
2022/12/27	1	42.15	0	0.00	42.25	1	15,021	0.01%
2022/12/26	7	42.25	0	0.00	42.10	7	15,103	0.05%
2022/12/23	12	42.90	5	43.33	43.15	7	15,177	0.05%
2022/12/22	2	42.75	10.4	42.98	44.00	-8.4	15,033	-0.06%
2022/12/21	3.1	42.56	6	43.11	43.00	-2.9	14,606	-0.02%
2022/12/20	9	41.84	1	42.50	41.50	8	14,020	0.06%
2022/12/19	33	42.30	5	41.90	42.00	28	13,648	0.21%
2022/12/16	2	44.20	3	43.77	43.55	-1	13,086	-0.01%
2022/12/15	3	44.53	29	44.97	44.75	-26	12,606	-0.21%
2022/12/14	3	43.62	8	43.79	44.20	-5	12,315	-0.04%
2022/12/13	1	42.80	42	44.03	43.60	-41	12,024	-0.34%
2022/12/12	8	42.06	32	42.02	42.45	-24	11,484	-0.21%
2022/12/09	6	43.31	0	0.00	43.15	6	11,255	0.05%
2022/12/08	3	43.15	13	43.25	43.20	-10	11,166	-0.09%
2022/12/07	0	0.00	10.5	43.22	43.10	-10.5	11,063	-0.09%
2022/12/06	25	43.07	34	43.44	42.80	-9	10,897	-0.08%
2022/12/05	12.2	43.10	67.6	42.69	43.30	-55.4	10,634	-0.52%
2022/12/02	1	40.45	1	40.85	40.50	0	9,993	0.00%
2022/12/01	0	0.00	3	40.83	40.50	-3	10,017	-0.03%
2022/11/30	1	40.30	7	40.43	40.25	-6	9,943	-0.06%
2022/11/29	0	0.00	2	40.05	40.15	-2	9,927	-0.02%
2022/11/28	13	39.63	6	39.90	39.55	7	9,958	0.07%
2022/11/25	10.5	40.38	4	40.53	40.00	6.5	10,050	0.06%
2022/11/24	1	39.90	10.1	40.00	40.05	-9.1	10,023	-0.09%
2022/11/23	2	39.90	10	40.00	39.85	-8	10,015	-0.08%
2022/11/22	3	39.75	0	0.00	39.80	3	10,063	0.03%
2022/11/21	9	39.70	3	40.10	40.15	6	10,088	0.06%
2022/11/18	38	40.38	0	0.00	39.90	38	10,079	0.38%
2022/11/17	0	0.00	12	41.06	41.10	-12	9,984	-0.12%
2022/11/16	44	41.45	2	41.85	40.85	42	9,873	0.43%
2022/11/15	15	41.50	12	41.50	41.30	3	9,570	0.03%
2022/11/14	21	40.17	11	40.46	40.80	10	9,242	0.11%
2022/11/11	2	39.53	3.2	39.89	39.25	-1.2	9,020	-0.01%
2022/11/10	4	39.29	3	39.42	39.35	1	9,116	0.01%
2022/11/09	0	0.00	2	39.78	39.60	-2	9,324	-0.02%
2022/11/08	1	39.60	5	39.60	39.45	-4	9,820	-0.04%
2022/11/07	1	39.35	27	38.90	39.40	-26	10,501	-0.25%
2022/11/04	7	37.42	0	0.00	37.45	7	10,317	0.07%
2022/11/03	8	37.58	1	37.80	37.70	7	10,263	0.07%
2022/11/02	0	0.00	3.1	38.24	38.05	-3.1	10,278	-0.03%
2022/11/01	4	37.39	0	0.00	37.60	4	10,259	0.04%
2022/10/31	3	37.35	2	37.75	37.75	1	10,240	0.01%
2022/10/28	8	38.34	2	37.80	37.80	6	10,252	0.06%
2022/10/27	0	0.00	4	38.80	38.85	-4	10,283	-0.04%
2022/10/26	4	38.20	1	38.50	38.15	3	10,434	0.03%
2022/10/25	4	38.45	3	38.43	38.75	1	10,655	0.01%
2022/10/24	0	0.00	8	39.18	38.70	-8	10,661	-0.08%
2022/10/21	1	38.85	2	38.70	38.45	-1	10,610	-0.01%
2022/10/20	8	37.44	4.1	37.94	38.65	3.9	10,581	0.04%
2022/10/19	0	0.00	1	39.00	38.15	-1	10,544	-0.01%
2022/10/18	6	38.98	0	0.00	38.90	6	10,689	0.06%
2022/10/17	9	38.16	3.3	39.05	39.10	5.7	10,730	0.05%
2022/10/14	1	38.85	14	38.99	39.10	-13	10,733	-0.12%
2022/10/13	12	37.74	3.5	38.91	37.20	8.5	10,777	0.08%
2022/10/11	13	38.58	1	38.90	38.45	12	10,944	0.11%
2022/10/07	2	39.03	2.1	39.06	39.20	-0.1	10,890	0.00%
2022/10/06	9	38.82	7	39.19	39.20	2	10,921	0.02%
2022/10/05	4	39.48	6	39.87	39.20	-2	10,898	-0.02%
2022/10/04	3	38.65	14	39.08	39.30	-11	10,783	-0.10%
2022/10/03	2	37.50	2	38.00	38.10	0	10,661	0.00%
2022/09/30	0	0.00	12	37.69	37.80	-12	10,679	-0.11%
2022/09/29	0	0.00	1	36.10	35.90	-1	10,539	-0.01%
2022/09/28	7	35.81	5	35.81	35.25	2	10,558	0.02%
2022/09/27	1	36.85	10	37.05	37.10	-9	10,453	-0.09%
2022/09/26	14	37.54	5	37.20	37.20	9	10,454	0.09%
2022/09/23	3	39.50	2	39.00	39.00	1	10,523	0.01%
2022/09/22	10	38.50	0	0.00	39.00	10	10,588	0.09%
2022/09/21	2	38.80	0	0.00	38.85	2	10,574	0.02%
2022/09/20	1	39.20	0	0.00	39.35	1	10,530	0.01%
2022/09/19	10	39.45	3	39.60	39.00	7	10,591	0.07%
2022/09/16	2	39.08	0	0.00	39.00	2	10,671	0.02%
2022/09/14	0	0.00	6	39.08	39.55	-6	10,933	-0.05%
2022/09/13	1	39.95	9	39.93	40.00	-8	11,066	-0.07%
2022/09/12	4.3	40.01	7	39.75	39.85	-2.7	11,356	-0.02%
2022/09/08	8	38.49	23	38.99	39.10	-15	11,407	-0.13%
2022/09/07	9	37.94	8	37.95	37.50	1	11,508	0.01%
2022/09/06	11	37.68	4	37.78	37.80	7	11,585	0.06%
2022/09/05	2	37.68	7	37.92	37.85	-5	11,855	-0.04%
2022/09/02	6	38.07	4	38.56	38.05	2	12,013	0.02%
2022/09/01	9	38.83	1	38.87	38.65	8	11,982	0.07%
2022/08/31	7	39.32	0	0.00	39.55	7	11,877	0.06%
2022/08/30	1	39.60	6	39.70	39.70	-5	11,907	-0.04%
2022/08/29	12	39.18	13	39.26	39.40	-1	11,903	-0.01%
2022/08/26	12	40.45	8	40.59	40.45	4	11,929	0.03%
2022/08/25	13	40.28	0.1	40.23	40.35	13	11,897	0.11%
2022/08/24	1	40.80	20	40.44	40.15	-19	11,867	-0.16%
2022/08/23	13.1	39.76	5	39.65	39.85	8.1	11,826	0.07%
2022/08/22	0	0.00	10	39.95	40.15	-10	11,853	-0.08%
2022/08/19	6	40.65	4	40.65	40.65	2	11,942	0.02%
2022/08/18	13	40.50	5	40.60	40.65	8	11,930	0.07%
2022/08/17	13	39.79	5	39.92	39.55	8	11,527	0.07%
2022/08/16	58	39.22	89.8	39.56	39.20	-31.8	11,415	-0.28%
2022/08/15	44	39.61	19	39.74	39.90	25	11,331	0.22%
2022/08/12	68	37.65	100	38.42	39.15	-32	10,931	-0.29%
2022/08/09	26	35.00	3	35.00	35.15	23	10,671	0.22%
2022/08/08	0	0.00	8	34.92	35.40	-8	10,751	-0.07%
2022/08/05	5	34.70	0	0.00	34.90	5	10,838	0.05%
2022/08/04	0	0.00	2	34.25	34.35	-2	11,011	-0.02%
2022/08/03	3	34.60	28	34.96	34.50	-25	11,353	-0.22%
2022/08/02	3	34.95	7	35.33	35.10	-4	11,533	-0.03%
2022/08/01	37	36.49	42	36.14	36.20	-5	11,541	-0.04%
2022/07/29	1.5	34.90	0	0.00	34.90	1.5	11,473	0.01%
2022/07/28	5	35.24	10	35.20	34.90	-5	11,664	-0.04%
2022/07/27	1	34.85	10	35.00	35.40	-9	11,856	-0.08%
2022/07/26	19	35.35	2	35.53	35.10	17	12,006	0.14%
2022/07/25	45	35.45	7	36.14	36.00	38	12,154	0.31%
2022/07/22	20	34.99	10	34.90	34.90	10	12,173	0.08%
2022/07/21	5	35.00	3	34.68	35.05	2	12,496	0.02%
2022/07/20	3	34.50	3	34.85	34.85	0	13,085	0.00%
2022/07/19	8	35.89	31.1	35.75	36.05	-23.1	13,222	-0.17%
2022/07/18	19	34.60	48	34.43	35.10	-29	13,270	-0.22%
2022/07/15	6	33.79	0	0.00	33.95	6	13,581	0.04%
2022/07/13	5.2	33.81	10	34.15	33.80	-4.8	14,450	-0.03%
2022/07/12	0.1	34.00	1	33.80	33.80	-0.9	15,070	-0.01%
2022/07/08	1.3	34.95	0.1	35.29	35.20	1.2	17,518	0.01%
2022/07/07	0	0.00	4	33.95	34.15	-4	17,960	-0.02%
2022/07/06	2.1	33.30	0	0.00	33.20	2.1	18,262	0.01%
2022/07/05	0	0.00	2	34.20	34.30	-2	18,742	-0.01%
2022/07/04	0	0.00	0.3	33.36	33.40	-0.3	19,064	0.00%
2022/07/01	3	33.60	6	33.12	33.10	-3	19,182	-0.02%
2022/06/30	8	34.03	6	33.83	33.85	2	19,088	0.01%
2022/06/29	12	35.27	5	35.29	35.25	7	19,044	0.04%
2022/06/28	10	35.60	7	35.30	35.55	3	19,123	0.02%
2022/06/27	4	36.00	21	36.22	36.25	-17	19,247	-0.09%
2022/06/24	12	35.18	0	0.00	35.00	12	19,434	0.06%
2022/06/23	1	34.70	0	0.00	34.90	1	19,826	0.01%
2022/06/22	14	35.85	2	36.10	35.30	12	19,939	0.06%
2022/06/21	10	36.10	13	36.65	37.10	-3	20,052	-0.02%
2022/06/20	33	36.86	6.5	35.62	35.40	26.5	20,063	0.13%
2022/06/17	26	38.12	0	0.00	38.05	26	20,080	0.13%
2022/06/16	10	38.95	0	0.00	38.55	10	20,302	0.05%
2022/06/15	2	40.40	0	0.00	40.05	2	20,177	0.01%
2022/06/14	9.3	40.53	1	40.00	40.10	8.3	20,186	0.04%
2022/06/13	20	41.84	0.5	41.85	41.55	19.5	20,189	0.10%
2022/06/10	7	42.93	0	0.00	43.05	7	20,320	0.03%
2022/06/08	0	0.00	15	43.99	43.65	-15	20,746	-0.07%
2022/06/07	1	43.55	0	0.00	43.60	1	21,127	0.00%
2022/06/06	17.1	42.85	20	43.41	43.50	-2.9	21,937	-0.01%
2022/06/02	8	43.06	2	43.05	43.05	6	23,276	0.03%
2022/06/01	9	43.33	15	43.41	43.50	-6	24,187	-0.02%
2022/05/31	31	43.53	5	43.88	43.40	26	24,685	0.11%
2022/05/30	11	43.90	28	43.90	43.95	-17	25,052	-0.07%
2022/05/27	18	43.11	1	43.30	43.30	17	25,972	0.07%
2022/05/26	10	43.33	0	0.00	43.10	10	27,434	0.04%
2022/05/25	9	44.04	4	43.96	44.00	5	28,106	0.02%
2022/05/24	3	44.90	1	44.45	44.10	2	28,713	0.01%
2022/05/23	1	44.60	0	44.75	44.75	1	29,280	0.00%
2022/05/20	0	0.00	16	44.08	44.00	-16	30,567	-0.05%
2022/05/19	11	42.50	2	42.95	42.80	9	32,307	0.03%
2022/05/18	3	44.07	1	44.45	44.35	2	32,193	0.01%
2022/05/17	2	43.45	0	0.00	43.40	2	32,340	0.01%
2022/05/16	1.4	43.77	1	43.40	43.40	0.4	32,550	0.00%
2022/05/13	6	43.89	0.4	44.00	44.05	5.6	32,778	0.02%
2022/05/12	6	43.66	6.2	44.56	43.20	-0.2	32,971	0.00%
2022/05/11	7	44.72	7	44.43	44.20	0	33,247	0.00%
2022/05/10	10	42.16	3	43.10	43.25	7	33,356	0.02%
2022/05/09	15.2	43.96	0	0.00	43.70	15.2	33,675	0.05%
2022/05/06	20	44.79	0	0.00	45.00	20	33,997	0.06%
2022/05/05	0	0.00	3	45.20	45.90	-3	34,340	-0.01%
2022/05/04	20	44.42	8	44.45	44.25	12	34,184	0.04%
2022/05/03	7	44.29	0	0.00	44.80	7	34,135	0.02%
2022/04/29	13	44.51	0	0.00	44.40	13	34,173	0.04%
2022/04/28	5	44.54	4	44.65	44.40	1	34,662	0.00%
2022/04/27	30	44.63	7	44.68	44.40	23	34,657	0.07%
2022/04/26	11	46.93	2.2	47.06	46.20	8.8	34,331	0.03%
2022/04/25	17	48.91	7	48.76	48.50	10	33,674	0.03%
2022/04/22	65	50.78	1	50.80	50.20	64	33,346	0.19%
2022/04/21	10	51.69	1	52.20	50.60	9	33,109	0.03%
2022/04/20	18.5	52.98	15.5	53.32	52.20	3	32,891	0.01%
2022/04/19	12	54.13	7	53.87	53.90	5	32,581	0.02%
2022/04/18	19	54.54	18	54.48	53.00	1	32,184	0.00%
2022/04/15	30.2	55.61	128	55.79	55.00	-97.8	31,634	-0.31%	大賣/
2022/04/14	12	54.39	57.1	54.18	54.00	-45.1	30,359	-0.15%
2022/04/13	11	52.48	30	52.46	53.00	-19	29,278	-0.06%
2022/04/12	4	52.00	12	51.79	51.70	-8	28,859	-0.03%
2022/04/11	8	51.66	52	51.30	51.70	-44	28,640	-0.15%
2022/04/08	13	50.08	22	50.12	51.00	-9	28,184	-0.03%
2022/04/07	15	49.38	6.2	50.03	48.75	8.8	27,881	0.03%
2022/04/06	7	49.31	3	49.70	49.80	4	27,734	0.01%
2022/04/01	0	0.00	9	49.34	49.50	-9	27,704	-0.03%
2022/03/31	32	49.11	9.2	49.25	49.00	22.8	27,783	0.08%
2022/03/30	22	49.00	5	49.45	49.35	17	27,849	0.06%
2022/03/29	25	49.24	1	49.55	49.00	24	27,771	0.09%
2022/03/28	4	50.13	25	49.50	49.95	-21	27,694	-0.08%
2022/03/25	2	52.10	121.3	51.74	52.20	-119.3	27,615	-0.43%	大賣/鉅額交易
2022/03/24	6	51.65	13	51.55	51.70	-7	27,879	-0.03%
2022/03/23	3	50.77	125	50.98	51.20	-122	28,176	-0.43%	大賣/鉅額交易
2022/03/22	5	51.08	3	51.33	50.90	2	28,074	0.01%
2022/03/21	2	50.35	35	50.66	50.20	-33	27,802	-0.12%
2022/03/18	155	49.37	4	49.58	49.40	151	27,719	0.54%	大買/鉅額交易
2022/03/17	1	49.15	4	49.13	49.05	-3	28,002	-0.01%
2022/03/16	9	49.04	8	48.67	48.65	1	28,087	0.00%
2022/03/15	17	48.72	52	49.11	48.40	-35	27,987	-0.13%
2022/03/14	56	50.25	15	49.87	50.30	41	28,451	0.14%
2022/03/11	28	50.16	26	50.09	49.90	2	28,866	0.01%
2022/03/10	141	49.47	14	49.85	49.75	127	28,819	0.44%	大買/鉅額交易
2022/03/09	233	49.82	284	49.82	49.45	-51	28,546	-0.18%	大買/大賣/
2022/03/08	59	52.74	73	51.90	50.10	-14	27,909	-0.05%
2022/03/07	34	52.70	21	53.01	52.70	13	26,610	0.05%
2022/03/04	29	53.74	12	53.66	53.30	17	25,975	0.07%
2022/03/03	23	53.44	74.2	53.56	53.70	-51.2	25,921	-0.20%
2022/03/02	54	53.49	17.2	54.06	53.30	36.8	26,163	0.14%
2022/03/01	51	54.40	50	55.05	53.10	1	25,806	0.00%
2022/02/25	54	52.13	58	51.99	52.40	-4	25,171	-0.02%
2022/02/24	24	50.61	54.1	50.60	50.00	-30.1	24,996	-0.12%
2022/02/23	18	52.10	20	52.11	52.20	-2	24,477	-0.01%
2022/02/22	29	52.82	94	52.83	51.50	-65	24,043	-0.27%
2022/02/21	40.1	52.22	101.6	52.73	53.00	-61.5	22,923	-0.27%	大賣/
2022/02/18	8	48.99	14	49.02	49.35	-6	21,290	-0.03%
2022/02/17	4	48.43	14	48.51	48.70	-10	21,620	-0.05%
2022/02/16	8	49.29	5	48.61	48.60	3	21,735	0.01%
2022/02/15	10	49.32	9	49.43	48.85	1	22,306	0.00%
2022/02/14	9	48.50	68	48.80	49.00	-59	23,658	-0.25%
2022/02/11	30	49.06	14.6	49.37	49.00	15.4	23,657	0.06%
2022/02/10	61.4	49.13	12	49.15	49.05	49.4	24,768	0.20%
2022/02/09	15	48.58	10	48.88	48.50	5	26,164	0.02%
2022/02/08	66	47.85	62	47.41	48.05	4	25,747	0.02%
2022/02/07	3	47.15	27	47.16	47.50	-24	25,531	-0.09%
2022/01/26	20	44.06	10	44.12	44.10	10	25,252	0.04%
2022/01/25	10	44.80	0.1	44.35	44.20	9.9	25,659	0.04%
2022/01/24	0	0.00	1	44.95	44.70	-1	26,549	0.00%
2022/01/21	16	45.75	21	45.73	45.55	-5	26,751	-0.02%
2022/01/20	1	45.20	3	45.30	45.45	-2	26,341	-0.01%
2022/01/19	3	43.87	0	0.00	43.70	3	26,647	0.01%
2022/01/18	0	0.00	204	44.43	44.35	-204	26,715	-0.76%	大賣/鉅額交易
2022/01/17	4	44.25	2	44.25	44.20	2	26,777	0.01%
2022/01/14	5	44.58	3	44.25	44.25	2	27,100	0.01%
2022/01/13	3	45.23	3	45.20	45.15	0	27,489	0.00%
2022/01/12	2	44.45	31	44.73	44.55	-29	27,455	-0.11%
2022/01/11	6	43.98	2.2	44.01	44.10	3.8	27,513	0.01%
2022/01/10	11	44.35	2	43.93	44.05	9	27,959	0.03%
2022/01/07	14	44.65	4	44.71	44.60	10	28,085	0.04%
2022/01/06	3.7	45.20	1	45.15	45.20	2.7	28,276	0.01%
2022/01/05	28	45.63	3	45.55	45.05	25	28,627	0.09%
2022/01/04	30	45.43	0	0.00	45.30	30	28,811	0.10%
2022/01/03	6	45.84	22	45.83	45.80	-16	28,948	-0.06%
2021/12/30	2	46.28	0	0.00	46.25	2	29,092	0.01%
2021/12/29	9	46.39	0	0.00	46.35	9	29,190	0.03%
2021/12/28	2	46.28	1	46.35	46.35	1	29,352	0.00%
2021/12/27	19	46.41	0	0.00	46.15	19	29,712	0.06%
2021/12/24	7	47.04	7	47.71	46.80	0	29,868	0.00%
2021/12/23	3	47.40	3	47.37	47.35	0	29,994	0.00%
2021/12/22	16.2	47.47	14	47.90	47.45	2.2	30,262	0.01%
2021/12/21	214	47.95	15	47.59	47.90	199	30,252	0.66%	大買/鉅額交易
2021/12/20	177	48.06	216	48.37	48.75	-39	30,013	-0.13%	大買/大賣/
2021/12/17	4	48.00	12	48.14	47.65	-8	29,641	-0.03%
2021/12/16	33	46.91	0	0.00	47.10	33	29,247	0.11%
2021/12/15	1	46.80	1	47.15	47.00	0	29,461	0.00%
2021/12/14	46	47.11	10	47.28	46.70	36	29,633	0.12%
2021/12/13	9	47.99	38	47.93	47.90	-29	29,623	-0.10%
2021/12/10	4	47.33	5	47.26	47.00	-1	29,509	0.00%
2021/12/09	12	47.38	2	47.37	47.30	10	29,827	0.03%
2021/12/08	40	47.96	56.9	48.47	47.60	-16.9	30,311	-0.06%
2021/12/07	7	47.24	42	47.52	47.95	-35	29,991	-0.12%
2021/12/06	6	46.45	8.5	46.62	46.20	-2.5	29,525	-0.01%
2021/12/03	12	46.68	8	46.71	46.20	4	29,605	0.01%
2021/12/02	15	46.26	5	46.15	46.30	10	29,860	0.03%
2021/12/01	19	46.25	24	46.19	46.20	-5	29,959	-0.02%
2021/11/30	13	46.29	8	46.11	46.05	5	30,063	0.02%
2021/11/29	18	46.39	11	45.77	46.20	7	30,010	0.02%
2021/11/26	38	47.76	30.3	47.85	47.75	7.7	30,027	0.03%
2021/11/25	18	47.61	27	48.03	47.65	-9	29,704	-0.03%
2021/11/24	37	47.07	55	47.28	47.05	-18	29,565	-0.06%
2021/11/23	36	45.41	60	45.73	45.65	-24	29,073	-0.08%
2021/11/22	4	44.29	7	44.26	44.65	-3	29,884	-0.01%
2021/11/19	22	44.12	18	43.79	43.70	4	30,030	0.01%
2021/11/18	29	44.68	17	44.58	44.55	12	30,294	0.04%
2021/11/17	32	45.42	12	45.29	45.05	20	30,370	0.07%
2021/11/16	41	46.60	24	46.48	45.45	17	30,546	0.06%
2021/11/15	40	47.01	16	46.91	46.75	24	30,484	0.08%
2021/11/12	29	48.96	17	48.88	48.30	12	31,117	0.04%
2021/11/11	56	49.88	139	49.83	49.40	-83	31,100	-0.27%	大賣/
2021/11/10	3	46.83	1.2	46.52	46.75	1.9	30,032	0.01%
2021/11/09	118	47.13	40.6	47.27	46.90	77.4	30,377	0.25%	大買/
2021/11/08	36	46.04	100	46.07	46.35	-64	29,604	-0.22%
2021/11/05	3	41.97	0	0.00	42.15	3	28,942	0.01%
2021/11/04	5	42.60	9	42.33	42.55	-4	29,010	-0.01%
2021/11/03	12.1	41.44	29	41.11	41.75	-16.9	29,328	-0.06%
2021/11/02	24	40.77	5	40.97	40.30	19	29,348	0.06%
2021/11/01	80	41.77	22	42.18	41.10	58	29,188	0.20%
2021/10/29	19	44.59	22	44.53	44.15	-3	28,525	-0.01%
2021/10/28	4	44.99	6	45.10	44.95	-2	28,490	-0.01%
2021/10/27	37	45.06	55	45.07	45.10	-18	28,676	-0.06%
2021/10/26	5	45.35	6	45.50	45.15	-1	28,861	0.00%
2021/10/25	7	45.17	0	0.00	45.15	7	29,402	0.02%
2021/10/22	37	45.05	37	46.52	45.05	0	30,261	0.00%
2021/10/21	1	46.65	54	46.04	46.30	-53	30,821	-0.17%
2021/10/19	9	44.59	2	44.50	44.50	7	31,961	0.02%
2021/10/18	3	45.85	7	45.20	45.00	-4	33,279	-0.01%
2021/10/15	16	45.01	17	44.87	44.90	-1	34,479	0.00%
2021/10/14	6	44.70	6	44.70	44.75	0	35,965	0.00%
2021/10/13	5	44.40	4	44.65	44.60	1	38,464	0.00%
2021/10/12	12	44.78	2	45.00	44.60	10	39,356	0.03%
2021/10/08	23	44.54	5	44.50	44.55	18	40,508	0.04%
2021/10/07	0	0.00	22	44.45	44.65	-22	41,538	-0.05%
2021/10/06	1	44.80	10	44.80	44.45	-9	43,305	-0.02%
2021/10/05	3	44.48	3	44.45	44.90	0	45,729	0.00%
2021/10/04	5	44.63	9	44.51	44.20	-4	46,599	-0.01%
2021/10/01	11	45.00	15	45.00	45.10	-4	47,959	-0.01%
2021/09/30	4.3	45.54	0	0.00	45.85	4.3	49,915	0.01%
2021/09/29	11	45.18	4	45.20	45.00	7	51,403	0.01%
2021/09/28	9	45.10	8.1	45.40	45.00	0.9	53,570	0.00%
2021/09/27	7	45.37	1	45.20	45.30	6	57,480	0.01%
2021/09/24	5	45.99	3	46.30	45.70	2	62,167	0.00%
2021/09/23	1	45.55	0	0.00	45.80	1	69,601	0.00%
2021/09/22	35	45.75	3	45.68	45.75	32	76,836	0.04%
2021/09/17	4	47.86	0	0.00	47.75	4	80,788	0.00%
2021/09/16	7.1	48.78	5	49.25	48.40	2.1	82,968	0.00%
2021/09/15	7	48.66	4	48.70	48.75	3	83,489	0.00%
2021/09/14	26	49.31	6	49.81	49.30	20	84,968	0.02%
2021/09/13	18	49.99	76	50.12	50.50	-58	86,300	-0.07%
2021/09/10	8	48.87	5	49.21	48.75	3	86,105	0.00%
2021/09/09	8	47.50	6	47.70	47.90	2	86,148	0.00%
2021/09/08	10	47.76	3.2	47.77	47.05	6.8	86,592	0.01%
2021/09/07	56	49.61	51	50.07	48.35	5	86,871	0.01%
2021/09/06	7	49.88	26	49.77	49.20	-19	86,924	-0.02%
2021/09/03	0	0.00	11	49.18	48.85	-11	87,286	-0.01%
2021/09/02	11	49.55	0	0.00	48.60	11	87,905	0.01%
2021/09/01	31	50.85	11	50.68	50.20	20	88,583	0.02%
2021/08/31	2	50.50	4	50.60	50.60	-2	88,670	0.00%
2021/08/30	7	50.14	9	49.98	49.95	-2	89,428	0.00%
2021/08/27	11	49.12	18	49.71	50.20	-7	90,186	-0.01%
2021/08/26	143	50.36	170	50.36	49.00	-27	90,929	-0.03%	大買/大賣/
2021/08/25	28	48.24	20	47.51	48.10	8	92,275	0.01%
2021/08/24	19	47.14	31	47.90	48.35	-12	93,545	-0.01%
2021/08/23	7	47.33	7	47.96	47.70	0	96,102	0.00%
2021/08/20	46	46.51	28	46.50	46.00	18	97,374	0.02%
2021/08/19	17	47.05	20	47.40	46.55	-3	98,081	0.00%
2021/08/18	23.4	46.12	19	46.65	48.55	4.4	98,353	0.00%
2021/08/17	36.2	48.74	53	47.95	47.00	-16.8	97,910	-0.02%
2021/08/16	27	51.87	35	50.67	50.40	-8	97,863	-0.01%
2021/08/13	39.1	52.57	35	52.30	52.30	4.1	98,613	0.00%
2021/08/12	12	52.51	47	53.10	53.50	-35	99,398	-0.04%
2021/08/11	99	52.12	95	52.61	50.90	4	100,420	0.00%
2021/08/10	13	51.15	9	51.34	50.90	4	99,818	0.00%
2021/08/09	9	51.84	19.3	51.76	51.50	-10.3	101,040	-0.01%
2021/08/06	3	51.13	67	51.16	51.00	-64	102,182	-0.06%
2021/08/05	21.4	51.22	6	51.52	50.90	15.4	103,966	0.01%
2021/08/04	55.1	52.39	13	52.45	52.20	42.1	105,230	0.04%
2021/08/03	22	53.23	4	53.30	53.50	18	108,385	0.02%
2021/08/02	32	53.46	38	53.56	54.10	-6	110,971	-0.01%
2021/07/30	34	53.30	87	53.70	52.00	-53	111,955	-0.05%
2021/07/29	29	52.51	13	52.83	53.60	16	113,192	0.01%
2021/07/28	46.1	52.45	24	52.40	51.30	22.1	114,079	0.02%
2021/07/27	32	51.95	17	52.24	51.60	15	115,128	0.01%
2021/07/26	44	53.15	133	52.91	52.80	-89	116,132	-0.08%	大賣/
2021/07/23	74	54.80	126	55.35	55.20	-52	116,839	-0.04%	大賣/
2021/07/22	57.4	54.75	25	54.55	53.60	32.4	116,605	0.03%
2021/07/21	254	57.47	170	59.35	56.50	84	116,067	0.07%	大買/大賣/
2021/07/20	178	59.28	46	58.74	58.40	132	115,458	0.11%	大買/鉅額交易
2021/07/19	139.6	60.00	345	59.80	60.00	-205.4	115,103	-0.18%	大買/大賣/鉅額交易
2021/07/16	290	58.46	159	58.82	58.30	131	115,684	0.11%	大買/大賣/鉅額交易
2021/07/15	197	56.08	215	56.58	58.50	-18	116,177	-0.02%	大買/大賣/
2021/07/14	63	54.21	44	54.56	54.40	19	116,278	0.02%
2021/07/13	70.4	57.73	43	57.62	56.30	27.4	116,504	0.02%
2021/07/12	217	60.14	232.2	60.47	59.60	-15.2	116,141	-0.01%	大買/大賣/
2021/07/09	33	57.54	54	57.62	56.90	-21	114,318	-0.02%
2021/07/08	90	57.43	280	58.21	58.00	-190	115,233	-0.16%	大賣/鉅額交易
2021/07/07	405.2	58.28	188	58.29	57.10	217.2	114,284	0.19%	大買/大賣/鉅額交易
2021/07/06	150	60.30	235.5	60.13	59.50	-85.5	113,346	-0.08%	大買/大賣/
2021/07/05	124.7	61.27	146.9	61.54	60.50	-22.2	112,774	-0.02%	大買/大賣/
2021/07/02	325	61.71	323	61.90	59.90	2	112,517	0.00%	大買/大賣/
2021/07/01	228.8	60.17	333	60.20	60.30	-104.2	110,796	-0.09%	大買/大賣/鉅額交易
2021/06/30	379	61.13	268.6	61.31	59.50	110.4	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	242.2	56.07	280.7	57.10	57.90	-38.5	99,335	-0.04%	大買/大賣/
2021/06/28	111	51.27	191.9	51.39	52.70	-80.9	92,252	-0.09%	大買/大賣/
2021/06/25	157	48.55	109	48.67	47.95	48	88,275	0.05%	大買/大賣/
2021/06/24	52	46.95	62	46.95	46.50	-10	86,098	-0.01%
2021/06/23	267.2	46.79	237	47.53	45.80	30.2	85,332	0.04%	大買/大賣/
2021/06/22	164	46.78	235	47.41	48.00	-71	83,604	-0.08%	大買/大賣/
2021/06/21	24	43.86	82	44.40	43.80	-58	81,795	-0.07%
2021/06/18	4	45.73	45	45.80	45.50	-41	81,400	-0.05%
2021/06/17	58	46.54	57	46.28	45.95	1	80,959	0.00%
2021/06/16	73	46.25	58	46.50	45.75	15	80,404	0.02%
2021/06/15	22	46.56	133	46.53	47.05	-111	79,901	-0.14%	大賣/鉅額交易
2021/06/11	26	46.05	147	46.54	45.95	-121	79,516	-0.15%	大賣/鉅額交易
2021/06/10	79	46.61	88	45.13	46.55	-9	79,163	-0.01%
2021/06/09	23.5	45.80	60.8	46.96	45.75	-37.3	78,380	-0.05%
2021/06/08	34	48.46	41	48.19	47.80	-7	77,628	-0.01%
2021/06/07	55	46.82	64	47.21	47.60	-9	77,228	-0.01%
2021/06/04	133.4	49.33	138	49.51	48.60	-4.6	76,205	-0.01%	大買/大賣/
2021/06/03	89.2	49.28	95	49.31	48.80	-5.8	75,253	-0.01%
2021/06/02	322.4	49.17	477.3	49.25	49.05	-154.9	74,534	-0.21%	大買/大賣/鉅額交易
2021/06/01	194.3	47.47	105	46.93	47.90	89.3	72,757	0.12%	大買/大賣/
2021/05/31	255	47.39	274	47.43	46.00	-19	72,920	-0.03%	大買/大賣/
2021/05/28	214	44.40	119	44.56	44.95	95	70,381	0.13%	大買/大賣/
2021/05/27	67	41.46	45	41.32	40.90	22	69,091	0.03%
2021/05/26	5	40.26	11	40.25	40.70	-6	68,443	-0.01%
2021/05/25	20	39.93	34	39.48	39.75	-14	67,979	-0.02%
2021/05/24	107.5	40.61	152	40.49	40.20	-44.5	67,863	-0.07%	大買/大賣/
2021/05/21	50	39.49	49.3	40.11	40.30	0.7	67,958	0.00%
2021/05/20	63	40.50	51	39.62	39.50	12	66,983	0.02%
2021/05/19	132.1	40.34	63	40.79	41.50	69.1	65,721	0.11%	大買/
2021/05/18	23.2	37.16	10	37.59	37.75	13.2	64,142	0.02%
2021/05/17	65	35.17	185	34.39	34.35	-120	63,937	-0.19%	大賣/鉅額交易
2021/05/14	67	38.65	67	37.43	37.40	0	62,629	0.00%
2021/05/13	86	40.08	55	39.94	39.35	31	60,892	0.05%
2021/05/12	86	44.81	25	45.89	43.70	61	58,931	0.10%
2021/05/11	288.5	50.07	271	49.81	48.55	17.5	57,459	0.03%	大買/大賣/
2021/05/10	205	52.06	173	52.08	53.00	32	54,145	0.06%	大買/大賣/
2021/05/07	83	48.55	103	48.56	49.40	-20	51,262	-0.04%	大賣/
2021/05/06	228	48.61	245	48.95	49.45	-17	49,859	-0.03%	大買/大賣/
2021/05/05	28	46.33	33	46.62	45.95	-5	48,126	-0.01%
2021/05/04	122	45.39	27	47.16	43.70	95	46,697	0.20%	大買/
2021/05/03	120	49.45	77	49.39	48.45	43	45,015	0.10%	大買/
2021/04/29	23	47.74	51	48.58	48.00	-28	43,382	-0.06%
2021/04/28	111	46.58	61	47.19	46.45	50	41,922	0.12%	大買/
2021/04/27	100	48.22	38	49.33	47.85	62	41,642	0.15%
2021/04/26	169	48.06	36.1	48.23	48.70	132.9	40,781	0.33%	大買/鉅額交易
2021/04/23	55	47.30	39	46.87	45.70	16	39,893	0.04%
2021/04/22	87	50.60	56	50.65	48.30	31	38,942	0.08%
2021/04/21	71	46.50	65	46.39	48.00	6	35,741	0.02%
2021/04/20	198	45.21	166	45.21	46.50	32	34,540	0.09%	大買/大賣/
2021/04/19	44	45.35	31	45.33	46.05	13	33,267	0.04%
2021/04/16	89	42.08	58	42.06	41.90	31	31,918	0.10%
2021/04/15	79	40.15	76	40.18	40.15	3	30,497	0.01%
2021/04/14	76	40.55	43	40.94	39.95	33	30,141	0.11%
2021/04/13	101	40.27	19	40.16	39.55	82	28,521	0.29%	大買/
2021/04/12	18	40.91	22	40.88	40.80	-4	28,017	-0.01%
2021/04/09	37	38.81	74.6	38.65	38.50	-37.6	26,927	-0.14%
2021/04/08	263	39.70	342.7	39.51	39.35	-79.7	26,031	-0.31%	大買/大賣/
2021/04/07	89	36.74	96	36.84	37.85	-7	24,214	-0.03%
2021/04/06	0	0.00	153.5	34.45	34.45	-153.5	22,297	-0.69%	大賣/鉅額交易
2021/04/01	12	31.25	1	31.40	31.35	11	22,073	0.05%
2021/03/31	0	0.00	3	31.23	31.35	-3	22,107	-0.01%
2021/03/30	0	0.00	11	30.72	31.10	-11	21,953	-0.05%
2021/03/29	10.3	30.50	27	30.50	30.50	-16.7	22,022	-0.08%
2021/03/24	2	29.40	0	0.00	29.40	2	24,143	0.01%
2021/03/23	0	0.00	4	29.75	29.90	-4	24,409	-0.02%
2021/03/22	5	29.70	0	0.00	29.70	5	24,926	0.02%
2021/03/19	3	29.33	0	0.00	29.35	3	25,487	0.01%
2021/03/18	4	29.78	6	29.77	29.75	-2	25,978	-0.01%
2021/03/17	13.3	29.32	3	29.62	29.70	10.3	26,973	0.04%
2021/03/16	19	29.54	30	29.70	29.55	-11	28,297	-0.04%
2021/03/15	11	30.28	6	30.28	30.35	5	28,818	0.02%
2021/03/12	32	30.29	1	30.60	30.60	31	29,225	0.11%
2021/03/11	1	30.55	5	30.74	30.60	-4	30,507	-0.01%
2021/03/10	16	30.21	1	30.20	30.40	15	31,505	0.05%
2021/03/09	24	30.43	2	30.90	30.35	22	32,527	0.07%
2021/03/08	3.3	29.62	4	30.05	29.55	-0.7	32,658	0.00%
2021/03/05	29.8	30.93	2	31.00	30.20	27.8	32,969	0.08%
2021/03/04	200	32.94	247	33.02	32.80	-47	33,058	-0.14%	大買/大賣/
2021/03/03	1	31.55	11	31.52	31.60	-10	32,025	-0.03%
2021/03/02	31.3	30.73	5	31.26	30.45	26.3	33,205	0.08%
2021/02/26	11	31.55	21	31.39	31.20	-10	33,433	-0.03%
2021/02/25	5	30.97	1	30.90	30.90	4	33,046	0.01%
2021/02/24	95	30.68	11	31.10	30.35	84	33,029	0.25%
2021/02/23	23	30.55	26	30.62	30.85	-3	32,714	-0.01%
2021/02/22	18	29.05	5	29.26	29.45	13	32,028	0.04%
2021/02/19	3	27.93	1	28.20	28.20	2	31,837	0.01%
2021/02/18	4	27.63	1.4	27.60	27.85	2.6	31,859	0.01%
2021/02/17	5	26.81	21	26.10	27.65	-16	31,818	-0.05%
2021/02/05	30.1	25.43	20	25.50	25.50	10.1	31,545	0.03%
2021/02/04	0	0.00	1	26.00	25.90	-1	31,699	0.00%
2021/02/03	2	25.85	0	0.00	25.70	2	31,928	0.01%
2021/02/02	12	26.27	0	0.00	26.45	12	32,400	0.04%
2021/02/01	0.1	26.10	5	26.07	26.20	-4.9	32,775	-0.01%
2021/01/29	20	25.23	10	25.15	25.10	10	33,013	0.03%
2021/01/28	11	25.23	27	25.28	25.40	-16	33,332	-0.05%
2021/01/27	15.1	25.83	0	0.00	25.80	15.1	33,894	0.04%
2021/01/26	35	26.80	36	26.76	26.80	-1	35,106	0.00%
2021/01/25	2	26.40	1	27.00	27.15	1	35,725	0.00%
2021/01/22	3	25.55	0	0.00	25.90	3	36,213	0.01%
2021/01/21	2	25.90	75	26.20	25.90	-73	36,365	-0.20%
2021/01/20	94	25.72	112	26.47	25.85	-18	37,058	-0.05%	大賣/
2021/01/19	30.2	27.25	20	27.50	27.10	10.2	36,744	0.03%
2021/01/18	8.2	27.35	1	28.30	27.45	7.2	36,641	0.02%
2021/01/15	12.4	28.06	44	27.99	27.95	-31.6	36,487	-0.09%
2021/01/14	26	28.83	39	28.72	28.65	-13	36,265	-0.04%
2021/01/13	42.2	28.59	60	29.03	28.65	-17.8	36,306	-0.05%
2021/01/12	43.3	29.92	30	30.30	29.65	13.3	35,776	0.04%
2021/01/11	11.3	30.66	1	30.40	30.85	10.3	35,532	0.03%
2021/01/08	62	30.44	51	30.16	30.85	11	35,398	0.03%
2021/01/07	1	29.80	4	30.76	30.80	-3	35,250	-0.01%
2021/01/06	39.7	30.61	1	30.50	29.90	38.7	34,962	0.11%
2021/01/05	18	31.10	5	30.95	30.90	13	35,339	0.04%
2021/01/04	9	30.77	4	30.85	31.00	5	35,400	0.01%
2020/12/31	2	30.83	27	30.42	31.30	-25	35,206	-0.07%
2020/12/30	32.3	31.43	10.5	31.29	30.95	21.8	34,896	0.06%
2020/12/29	10	30.85	11	30.85	31.00	-1	34,474	0.00%
2020/12/28	4.5	30.21	11	30.36	30.25	-6.5	34,001	-0.02%
2020/12/25	16	30.55	10	30.58	30.65	6	33,585	0.02%
2020/12/24	17	31.26	0	0.00	31.10	17	33,198	0.05%
2020/12/23	10	31.55	6	31.36	31.25	4	32,986	0.01%
2020/12/22	47	31.97	43	30.85	30.85	4	32,667	0.01%
2020/12/21	131	32.34	23	32.41	32.40	108	31,440	0.34%	大買/鉅額交易
2020/12/18	1	32.20	12	31.91	31.85	-11	30,695	-0.04%
2020/12/17	56	31.55	62	31.81	32.00	-6	30,285	-0.02%
2020/12/16	14	31.86	23	31.87	32.00	-9	29,947	-0.03%
2020/12/15	12	31.27	21	31.37	30.95	-9	29,343	-0.03%
2020/12/14	215	31.25	4	31.15	30.90	211	28,754	0.73%	大買/鉅額交易
2020/12/11	88	31.43	108	32.81	31.35	-20	28,210	-0.07%	大賣/
2020/12/10	85	33.03	94	32.67	32.10	-9	27,234	-0.03%
2020/12/09	14	32.00	31.3	31.33	32.00	-17.3	25,915	-0.07%
2020/12/08	113	31.10	120	31.28	31.10	-7	25,320	-0.03%	大買/大賣/
2020/12/07	131	31.10	44	31.83	31.00	87	24,861	0.35%	大買/
2020/12/04	85	30.63	91.1	29.91	30.60	-6.1	23,494	-0.03%
2020/12/03	135	28.81	213.4	29.00	29.20	-78.4	22,316	-0.35%	大買/大賣/
2020/12/02	0	0.00	8.1	27.83	27.80	-8.1	21,321	-0.04%
2020/12/01	24	27.94	24	28.20	27.95	0	20,950	0.00%
2020/11/30	88.2	27.58	92	28.19	28.10	-3.8	20,195	-0.02%
2020/11/27	70	26.54	69	26.63	26.85	1	19,182	0.01%
2020/11/26	55	25.88	165.1	25.90	26.35	-110.1	18,505	-0.59%	大賣/鉅額交易
2020/11/25	28	24.46	9	24.48	24.85	19	16,813	0.11%
2020/11/24	3	23.88	0	0.00	23.75	3	16,303	0.02%
2020/11/23	7	23.62	10	24.05	24.30	-3	16,140	-0.02%
2020/11/20	9	23.77	0	0.00	23.75	9	15,843	0.06%
2020/11/19	8	24.08	0	0.00	24.05	8	15,636	0.05%
2020/11/18	37	24.96	6	24.63	24.60	31	15,415	0.20%
2020/11/17	0	0.00	11	24.56	24.65	-11	15,220	-0.07%
2020/11/16	29	24.13	1	24.15	24.15	28	15,186	0.18%
2020/11/13	8	24.33	2	24.45	24.15	6	15,049	0.04%
2020/11/12	13	24.44	6	24.40	24.75	7	14,918	0.05%
2020/11/11	18	24.81	52	24.73	24.65	-34	14,680	-0.23%
2020/11/10	11	25.01	15	25.10	24.90	-4	14,494	-0.03%
2020/11/09	36	24.70	23	24.51	24.85	13	13,952	0.09%
2020/11/06	32	24.37	45.1	24.50	24.10	-13.1	13,465	-0.10%
2020/11/05	53	24.20	3	23.90	23.85	50	13,083	0.38%
2020/11/04	11	24.08	13	24.29	24.50	-2	12,721	-0.02%
2020/11/03	109	24.01	227.5	23.53	24.10	-118.5	12,087	-0.98%	大買/大賣/鉅額交易
2020/11/02	104	23.25	35	22.96	23.15	69	10,669	0.65%	大買/
2020/10/30	17	22.16	52	22.25	21.90	-35	9,912	-0.35%
2020/10/29	24	22.95	13	23.03	22.65	11	9,077	0.12%
2020/10/28	17	22.66	29	22.93	22.90	-12	8,635	-0.14%
2020/10/27	1	21.50	3	21.47	21.50	-2	7,762	-0.03%
2020/10/26	0	0.00	0.2	21.15	21.05	-0.2	7,681	0.00%
2020/10/22	4	20.78	2	21.05	20.65	2	7,590	0.03%
2020/10/21	1	21.40	13	21.21	21.30	-12	7,424	-0.16%
2020/10/20	2	20.55	0	0.00	20.35	2	7,186	0.03%
2020/10/19	1	20.75	0	0.00	20.80	1	7,118	0.01%
2020/10/16	4	21.13	2	21.00	21.15	2	7,049	0.03%
2020/10/15	1	21.60	4	21.55	21.60	-3	6,976	-0.04%
2020/10/14	0	0.00	6	22.01	22.00	-6	6,894	-0.09%
2020/10/13	115	22.31	118	22.58	22.30	-3	6,791	-0.04%	大買/大賣/
2020/10/12	2	21.30	33	21.53	22.00	-31	6,033	-0.51%
2020/10/08	5	19.85	5	20.05	20.00	0	5,673	0.00%
2020/10/07	5	19.80	0	0.00	19.75	5	5,705	0.09%
2020/09/30	0	0.00	5	19.70	19.65	-5	5,996	-0.08%
2020/09/29	1	19.50	0	0.00	19.50	1	6,006	0.02%
2020/09/28	10	19.15	0	0.00	19.05	10	5,984	0.17%
2020/09/25	0	0.00	10	19.00	18.95	-10	6,021	-0.17%
2020/09/24	1	19.10	0	0.00	19.10	1	6,006	0.02%
2020/09/23	1	20.05	5	20.05	20.00	-4	5,953	-0.07%
2020/09/21	0	0.00	5	20.95	20.65	-5	6,179	-0.08%
2020/09/17	1	20.85	1	21.05	20.75	0	6,786	0.00%
2020/09/16	4	20.46	0	0.00	20.60	4	7,068	0.06%
2020/09/15	1	20.40	0	0.00	20.50	1	7,356	0.01%
2020/09/14	1	20.70	4	20.88	20.70	-3	7,588	-0.04%
2020/09/11	53	21.86	126	21.72	21.40	-73	7,495	-0.97%	大賣/
2020/09/10	109	22.74	6	22.88	22.90	103	7,258	1.42%	大買/鉅額交易
2020/09/09	74	22.79	4	22.85	22.85	70	7,234	0.97%
2020/09/08	2	22.25	0	0.00	22.15	2	7,240	0.03%
2020/09/07	5	22.40	11	22.40	22.45	-6	7,304	-0.08%
2020/09/03	1	22.20	1	22.20	22.10	0	7,259	0.00%
2020/09/02	3	22.30	0	0.00	22.40	3	7,250	0.04%
2020/09/01	5	21.65	1	21.50	21.70	4	7,186	0.06%
2020/08/31	32	21.26	0	0.00	21.25	32	7,149	0.45%
2020/08/28	1	21.10	6	21.31	21.25	-5	7,154	-0.07%
2020/08/27	1	21.10	0	0.00	21.00	1	7,174	0.01%
2020/08/26	1.8	21.63	0	21.55	21.45	1.7	7,160	0.02%
2020/08/20	51	20.15	9	20.23	20.55	42	7,288	0.58%
2020/08/18	3	21.37	0	0.00	21.40	3	7,074	0.04%
2020/08/14	2	21.60	0	0.00	21.60	2	7,079	0.03%
2020/08/13	15	21.88	0	0.00	21.80	15	7,062	0.21%
2020/08/12	2	22.10	0	0.00	22.10	2	7,016	0.03%
2020/08/11	2	22.90	0	0.00	22.20	2	6,987	0.03%
2020/08/10	1	22.40	0	0.00	22.50	1	6,916	0.01%
2020/08/07	0	0.00	3	22.35	22.25	-3	6,928	-0.04%
2020/08/06	3	22.55	6	22.58	22.70	-3	6,895	-0.04%
2020/08/05	2	22.75	0	0.00	22.70	2	6,924	0.03%
2020/08/04	0	0.00	2	22.75	22.80	-2	6,921	-0.03%
2020/08/03	0	0.00	10	22.60	22.65	-10	6,994	-0.14%
2020/07/31	1	23.20	0	0.00	23.25	1	6,990	0.01%
2020/07/30	0	0.00	1	23.60	23.65	-1	7,009	-0.01%
2020/07/29	6	22.56	0	0.00	22.50	6	7,039	0.09%
2020/07/27	1	22.90	0	0.00	22.65	1	7,211	0.01%
2020/07/24	5	24.08	0	0.00	23.80	5	7,190	0.07%
2020/07/23	1	24.50	0	0.00	24.25	1	7,201	0.01%
2020/07/22	1	24.50	0	0.00	24.60	1	7,312	0.01%
2020/07/20	2	24.25	0	0.00	24.55	2	7,341	0.03%
2020/07/15	1	25.00	0	0.00	25.05	1	7,408	0.01%
2020/07/14	10	26.00	10	26.10	25.80	0	7,402	0.00%
2020/07/13	24	26.26	0	0.00	26.00	24	7,330	0.33%
2020/07/10	0	0.00	10	27.00	26.70	-10	7,282	-0.14%
2020/07/09	2	27.45	11	27.40	27.30	-9	7,226	-0.12%
2020/07/08	0	0.00	1	26.80	26.80	-1	7,106	-0.01%
2020/07/06	0	0.00	10	26.85	26.90	-10	7,267	-0.14%
2020/07/03	0	0.00	0.6	26.80	26.85	-0.6	7,334	-0.01%
2020/07/02	0	0.00	5	27.00	26.95	-5	7,345	-0.07%
2020/07/01	7	27.14	3	27.18	27.10	4	7,375	0.05%
2020/06/30	3	26.70	0	0.00	27.10	3	7,451	0.04%
2020/06/24	11	25.63	0	0.00	26.05	11	6,930	0.16%
2020/06/23	0	0.00	5	25.25	25.40	-5	6,650	-0.08%
2020/06/22	20	25.95	25	26.22	25.25	-5	6,309	-0.08%
2020/06/19	60	26.40	60	26.60	26.00	0	6,023	0.00%
2020/06/18	15	26.97	0	0.00	26.95	15	5,733	0.26%
2020/06/17	5	27.20	12	27.28	27.20	-7	5,692	-0.12%
2020/06/16	1	27.15	0	0.00	27.30	1	5,803	0.02%
2020/06/12	1	27.70	10	27.20	27.90	-9	5,817	-0.15%
2020/06/11	10	27.60	0	0.00	27.55	10	5,802	0.17%
2020/06/09	0	0.00	1	27.80	27.80	-1	5,891	-0.02%
2020/06/08	0	0.00	2	27.40	27.40	-2	5,930	-0.03%
2020/06/05	10	27.70	0	0.00	27.70	10	5,995	0.17%
2020/06/03	2	27.35	5	27.45	27.40	-3	6,053	-0.05%
2020/06/02	5	26.60	0	0.00	26.85	5	6,039	0.08%
2020/05/26	2	27.25	5	27.20	27.30	-3	6,171	-0.05%
2020/05/22	0	0.00	5	27.00	27.00	-5	6,212	-0.08%
2020/05/21	23	26.67	0	0.00	26.95	23	6,149	0.37%
2020/05/15	3	25.55	3	25.65	25.55	0	6,073	0.00%
2020/05/14	2	26.25	2	26.20	25.80	0	6,044	0.00%
2020/05/11	7	27.49	0	0.00	27.50	7	5,945	0.12%
2020/05/08	4	27.08	0	0.00	26.95	4	5,899	0.07%
2020/05/07	0	0.00	2	27.25	27.35	-2	5,826	-0.03%
2020/05/06	2	27.10	0	0.00	27.05	2	5,794	0.03%
2020/05/05	29	27.40	31	27.49	27.40	-2	5,752	-0.03%
2020/04/29	3	26.30	2	26.35	26.30	1	5,449	0.02%
2020/04/28	15	26.28	2	26.35	26.30	13	5,407	0.24%
2020/04/27	2	26.35	2	26.30	26.40	0	5,454	0.00%
2020/04/21	12	25.79	0	0.00	25.55	12	5,316	0.23%
2020/04/20	3	26.23	0	0.00	26.25	3	5,288	0.06%
2020/04/17	0	0.00	4	25.85	25.50	-4	5,337	-0.07%
2020/04/16	2	25.60	0	0.00	25.70	2	5,325	0.04%
2020/04/15	14	26.03	0	0.00	26.15	14	5,295	0.26%
2020/04/13	0	0.00	1	25.25	25.25	-1	5,238	-0.02%
2020/04/10	0	0.00	1	25.60	25.40	-1	5,271	-0.02%
2020/04/09	1	24.50	1	25.35	25.40	0	5,270	0.00%
2020/04/08	3	24.38	1	24.85	24.80	2	5,172	0.04%
2020/04/07	1	24.15	0	0.00	24.10	1	5,091	0.02%
2020/04/06	1	24.30	8	24.18	24.30	-7	5,104	-0.14%
2020/04/01	4	25.05	0	0.00	25.00	4	5,046	0.08%
2020/03/31	0	0.00	5	26.50	26.90	-5	5,005	-0.10%
2020/03/27	2	26.80	0	0.00	26.70	2	5,279	0.04%
2020/03/24	3	27.10	7	26.61	26.70	-4	5,833	-0.07%
2020/03/23	0	0.00	2	25.00	25.30	-2	5,947	-0.03%
2020/03/20	2	25.15	0	0.00	25.65	2	6,001	0.03%
2020/03/19	0	0.00	3	24.23	24.20	-3	5,993	-0.05%
2020/03/13	10	27.50	3	27.92	28.40	7	5,943	0.12%
2020/03/12	2	30.00	0	0.00	30.00	2	5,803	0.03%
2020/03/11	2	30.30	0	0.00	30.35	2	5,777	0.03%
2020/03/10	0	0.00	2	29.30	30.05	-2	5,682	-0.04%
2020/03/09	10	29.85	4	29.76	29.90	6	5,685	0.11%
2020/03/06	12	29.89	0	0.00	30.00	12	5,825	0.21%
2020/03/02	0	0.00	2	31.28	31.40	-2	5,709	-0.04%
2020/02/27	0	0.00	11	31.90	30.90	-11	5,635	-0.20%
2020/02/26	11	31.69	0	0.00	31.65	11	5,528	0.20%
2020/02/21	0	0.00	4	31.36	31.40	-4	5,495	-0.07%
2020/02/20	1	31.15	6	31.16	30.95	-5	5,467	-0.09%
2020/02/19	1	31.20	1	31.10	31.10	0	5,482	0.00%
2020/02/18	2	31.05	0	0.00	30.90	2	5,541	0.04%
2020/02/07	1	29.35	1	29.35	29.25	0	5,679	0.00%
2020/02/06	4	29.45	0	0.00	29.55	4	5,693	0.07%
2020/02/05	2	29.15	0	0.00	29.10	2	5,720	0.03%
2020/02/04	3	29.40	0	0.00	29.40	3	5,706	0.05%
2020/01/31	2	29.95	0	0.00	30.20	2	5,755	0.03%
2020/01/30	0	0.00	20	29.88	29.80	-20	5,888	-0.34%
2020/01/20	3	31.15	0	0.00	31.10	3	5,774	0.05%
2020/01/16	7	31.68	0	0.00	31.55	7	5,771	0.12%
2020/01/15	3	31.75	1	32.00	31.65	2	5,814	0.03%
2020/01/14	34	31.94	31	31.95	31.95	3	5,804	0.05%
2020/01/13	8	31.79	0	0.00	31.95	8	5,823	0.14%
2020/01/10	3	31.17	0	0.00	31.25	3	5,934	0.05%
2020/01/09	10	30.60	0.2	30.60	30.60	9.9	5,892	0.17%
2020/01/08	4	30.81	0	0.00	30.50	4	5,899	0.07%
2020/01/07	10	31.35	1	31.25	31.25	9	5,859	0.15%
2020/01/06	2	31.40	21	31.39	31.20	-19	5,879	-0.32%
2020/01/03	2	31.55	0	0.00	31.40	2	5,842	0.03%
2020/01/02	2	32.20	0	0.00	32.10	2	5,790	0.03%
2019/12/31	3	32.10	0	0.00	32.05	3	5,811	0.05%
2019/12/27	1	31.85	0	0.00	31.85	1	5,766	0.02%
2019/12/26	13	31.91	0	0.00	31.80	13	5,815	0.22%
2019/12/25	5	32.44	3	32.42	32.30	2	5,873	0.03%
2019/12/24	4	32.14	2	32.40	32.60	2	5,872	0.03%
2019/12/23	5	32.22	0	0.00	32.55	5	5,758	0.09%
2019/12/20	1	31.75	0	0.00	31.75	1	5,649	0.02%
2019/12/19	34	31.55	32	31.20	31.55	2	5,448	0.04%
2019/12/18	0	0.00	5	31.42	31.40	-5	5,345	-0.09%
2019/12/17	2	30.53	5	30.68	30.70	-3	5,184	-0.06%
2019/12/16	10	30.78	2	30.90	30.85	8	5,103	0.16%
2019/12/13	4	30.41	0	0.00	30.45	4	4,980	0.08%
2019/12/12	3	29.30	0	0.00	29.55	3	4,829	0.06%
2019/12/10	2	29.65	11	29.69	29.30	-9	4,850	-0.19%
2019/12/09	3	30.70	0	0.00	30.75	3	4,738	0.06%
2019/12/06	13.1	30.67	0	0.00	30.70	13.1	4,670	0.28%
2019/12/03	3	29.57	2	29.70	29.90	1	4,430	0.02%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	2	29.55	0	0.00	29.50	2	4,243	0.05%
2019/11/26	0	0.00	0.2	29.60	29.60	-0.2	4,207	0.00%
2019/11/25	3	29.70	0	0.00	29.60	3	4,188	0.07%
2019/11/22	3	29.85	0	0.00	29.70	3	4,231	0.07%
2019/11/19	5	30.15	0	0.00	30.25	5	4,450	0.11%
2019/11/15	5	29.25	0	0.00	29.50	5	4,528	0.11%
2019/11/14	5	30.10	14.1	29.41	29.50	-9.1	4,530	-0.20%
2019/11/06	2	32.75	0	0.00	32.75	2	4,686	0.04%
2019/10/31	1	32.90	0	0.00	32.90	1	4,690	0.02%
2019/10/30	30	32.50	30	32.95	32.50	0	4,689	0.00%
2019/10/29	5	33.36	1	33.65	33.25	4	4,613	0.09%
2019/10/23	2	33.85	0	0.00	33.90	2	4,556	0.04%
2019/10/18	0	0.00	1	33.15	33.15	-1	4,716	-0.02%
2019/10/17	1	33.75	0	0.00	33.95	1	4,541	0.02%
2019/10/16	2	33.93	1	34.05	33.85	1	4,544	0.02%
2019/10/14	0.3	33.90	0	0.00	34.00	0.3	4,540	0.01%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	2	32.78	3	33.00	33.30	-1	4,426	-0.02%
2019/10/04	4	32.43	4	32.66	32.50	0	4,375	0.00%
2019/10/03	2	32.98	3.5	33.00	32.95	-1.5	4,342	-0.03%
2019/10/02	12	33.30	12	33.38	33.20	0	4,308	0.00%
2019/10/01	9	33.88	10	33.55	33.10	-1	4,232	-0.02%
2019/09/27	2	35.20	0	0.00	34.75	2	4,071	0.05%
2019/09/26	3	35.08	2	35.35	35.25	1	3,985	0.03%
2019/09/25	6	36.39	3	36.58	36.00	3	3,866	0.08%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	3	38.73	1	38.50	38.35	2	3,681	0.05%
2019/09/17	21	39.51	20	40.20	39.50	1	3,932	0.03%
2019/09/16	2	39.90	26	39.99	39.95	-24	4,111	-0.58%
2019/09/10	1	38.70	0	0.00	38.50	1	4,256	0.02%
2019/09/06	5	38.90	0	0.00	38.80	5	4,413	0.11%
2019/09/05	1	38.80	0	0.00	38.75	1	4,448	0.02%
2019/09/03	1	39.15	2	39.55	39.40	-1	4,526	-0.02%
2019/09/02	0	0.00	1	38.85	38.75	-1	4,470	-0.02%
2019/08/30	17	38.22	11	38.29	38.10	6	4,421	0.14%
2019/08/28	2	38.15	0	0.00	38.10	2	4,423	0.05%
2019/08/27	2	38.10	0	0.00	38.10	2	4,431	0.05%
2019/08/23	1	38.30	0	0.00	38.15	1	4,287	0.02%
2019/08/20	7	40.71	0	0.00	40.50	7	4,042	0.17%
2019/08/16	1	42.10	0	0.00	42.10	1	4,141	0.02%
2019/08/15	60	42.15	0	0.00	42.05	60	4,154	1.44%
2019/08/14	0	0.00	60	42.78	42.50	-60	4,120	-1.46%
2019/08/13	6	45.50	0	0.00	45.40	6	4,062	0.15%
2019/08/12	0	0.00	1	45.80	45.70	-1	3,959	-0.03%
2019/08/08	6	45.70	0	0.00	45.70	6	3,913	0.15%
2019/08/07	2	45.70	0	0.00	45.70	2	3,919	0.05%
2019/08/05	0	0.00	5	45.90	45.85	-5	4,033	-0.12%
2019/08/01	0	0.00	1	46.15	46.05	-1	4,075	-0.02%
2019/07/30	0	0.00	3	46.10	46.00	-3	4,175	-0.07%
2019/07/26	0	0.00	5	45.85	46.00	-5	4,307	-0.12%
2019/07/25	2	45.80	0	0.00	45.70	2	4,338	0.05%
2019/07/24	3	45.80	0	0.00	46.00	3	4,352	0.07%
2019/07/23	1	47.10	7	47.05	46.80	-6	4,290	-0.14%
2019/07/22	1	47.00	2	46.90	46.80	-1	4,266	-0.02%
2019/07/18	5	45.94	0	0.00	45.85	5	4,170	0.12%
2019/07/17	0	0.00	3	45.87	45.75	-3	4,206	-0.07%
2019/07/15	2	45.20	0	0.00	45.25	2	4,246	0.05%
2019/07/12	3	45.20	0	0.00	45.15	3	4,357	0.07%
2019/07/11	0	0.00	2	45.10	45.15	-2	4,536	-0.04%
2019/07/03	0	0.00	2	45.20	45.20	-2	5,084	-0.04%
2019/07/02	1	45.50	0	0.00	45.45	1	5,195	0.02%
2019/07/01	0	0.00	1	45.50	45.50	-1	5,207	-0.02%
2019/06/27	1	45.95	0	0.00	45.95	1	5,257	0.02%
2019/06/25	0	0.00	7	46.57	46.75	-7	5,301	-0.13%
2019/06/21	0	0.00	1	46.25	46.40	-1	5,328	-0.02%
2019/06/20	1	45.80	0	0.00	45.80	1	5,183	0.02%
2019/06/19	0	0.00	2	46.35	45.80	-2	5,252	-0.04%
2019/06/18	0	0.00	1	45.90	46.00	-1	5,337	-0.02%
2019/06/17	1	45.65	1	45.90	45.85	0	5,770	0.00%
2019/06/14	2	45.50	13	45.58	45.50	-11	5,918	-0.19%
2019/06/13	0	0.00	10	44.90	45.15	-10	5,961	-0.17%
2019/06/12	18	44.90	18	45.05	44.90	0	6,029	0.00%
2019/06/10	0	44.00	0	0.00	44.15	0	6,048	0.00%
2019/06/05	0	0.00	5	44.05	44.00	-5	6,099	-0.08%
2019/06/04	2	43.95	0	0.00	43.95	2	6,114	0.03%
2019/05/30	1	44.15	0	0.00	44.00	1	6,275	0.02%
2019/05/28	1	44.10	0	0.00	44.10	1	6,361	0.02%
2019/05/23	22	44.12	23	44.88	44.05	-1	6,541	-0.02%
2019/05/22	7	44.46	1	44.55	44.65	6	6,421	0.09%
2019/05/21	55	44.20	55	43.90	44.20	0	6,469	0.00%
2019/05/20	0	0.00	2	44.63	43.95	-2	6,497	-0.03%
2019/05/15	32	43.90	32	43.80	43.90	0	6,684	0.00%
2019/05/14	0	0.00	1	43.60	43.80	-1	6,884	-0.01%
2019/05/10	1	43.80	0	0.00	43.85	1	7,139	0.01%
2019/05/07	33	44.25	32	44.65	44.25	1	7,231	0.01%
2019/05/06	6	44.57	10	44.85	44.40	-4	7,482	-0.05%
2019/05/03	0.2	44.00	0	0.00	44.00	0.2	7,359	0.00%
2019/04/26	0	0.00	1	43.80	43.70	-1	7,565	-0.01%
2019/04/23	1	43.75	0	0.00	43.80	1	7,892	0.01%
2019/04/18	10	43.65	20	43.65	43.70	-10	8,276	-0.12%
2019/04/17	21	43.67	0	0.00	43.95	21	8,424	0.25%
2019/04/16	6	43.48	0	0.00	43.70	6	8,758	0.07%
2019/04/15	0	0.00	1	43.90	43.60	-1	8,982	-0.01%
2019/04/12	3	43.75	0	0.00	44.00	3	9,087	0.03%
2019/04/11	2	43.88	0	0.00	44.00	2	9,154	0.02%
2019/04/09	1	44.20	1	44.65	44.20	0	9,093	0.00%
2019/04/08	6	44.93	2	44.90	44.80	4	9,010	0.04%
2019/04/02	20	45.65	1	45.80	45.55	19	9,222	0.21%
2019/04/01	1	45.55	0	0.00	45.10	1	9,445	0.01%
2019/03/29	2	45.10	0	0.00	45.45	2	9,629	0.02%
2019/03/27	18	45.98	0	0.00	45.55	18	9,886	0.18%
2019/03/26	2	46.05	0	0.00	45.55	2	9,681	0.02%
2019/03/22	12	46.40	0	46.15	46.15	12	9,617	0.12%
2019/03/21	6	46.94	2	47.48	46.80	4	9,505	0.04%
2019/03/20	3	46.20	29	46.87	47.25	-26	9,335	-0.28%
2019/03/19	15	45.28	21	45.38	45.30	-6	8,875	-0.07%
2019/03/18	0	0.00	3	44.57	44.65	-3	8,758	-0.03%
2019/03/14	0	0.00	1	42.90	43.40	-1	8,673	-0.01%
2019/03/13	1	43.30	1	43.40	43.15	0	8,653	0.00%
2019/03/12	4	43.65	0	0.00	43.50	4	8,700	0.05%
2019/03/11	1	43.80	0	0.00	43.70	1	8,757	0.01%
2019/03/08	0	0.00	2	43.45	43.85	-2	8,866	-0.02%
2019/03/07	1	43.65	0	0.00	43.50	1	9,100	0.01%
2019/03/06	2	44.03	0	0.00	43.85	2	9,303	0.02%
2019/03/05	3	44.40	2	44.18	44.10	1	9,506	0.01%
2019/02/27	1	43.95	0	0.00	44.00	1	10,492	0.01%
2019/02/26	0	0.00	2	44.18	44.00	-2	10,566	-0.02%
2019/02/25	3	43.98	3	44.10	43.85	0	10,606	0.00%
2019/02/22	11	43.65	1	43.70	43.60	10	10,647	0.09%
2019/02/21	2	43.83	1	44.10	43.80	1	10,561	0.01%
2019/02/20	2	44.13	1	44.20	44.05	1	10,551	0.01%
2019/02/19	6	43.83	6	43.95	43.85	0	10,492	0.00%
2019/02/18	1	43.80	0	0.00	43.75	1	10,555	0.01%
2019/02/15	3	44.27	1	44.95	44.00	2	10,721	0.02%
2019/02/14	13	44.97	0	0.00	44.55	13	10,780	0.12%
2019/02/13	19	45.53	23	45.28	45.65	-4	10,803	-0.04%
2019/02/12	5	44.89	6	45.36	45.55	-1	10,689	-0.01%
2019/02/11	1	43.95	3	43.85	43.95	-2	10,492	-0.02%
2019/01/29	2	43.58	4	43.65	43.65	-2	10,456	-0.02%
2019/01/28	4	44.25	5	43.91	43.85	-1	10,508	-0.01%
2019/01/25	13	44.34	5	44.70	43.85	8	10,632	0.08%
2019/01/22	1	45.85	0	0.00	45.70	1	10,682	0.01%
2019/01/21	2	47.40	1	46.65	46.65	1	10,850	0.01%
2019/01/18	4	46.90	4	46.65	46.85	0	11,045	0.00%
2019/01/17	1	46.00	0	0.00	46.10	1	11,343	0.01%
2019/01/16	1	46.90	0	0.00	46.80	1	11,832	0.01%
2019/01/15	0	0.00	2	48.03	48.00	-2	11,916	-0.02%
2019/01/14	1	47.50	1	47.55	47.55	0	12,217	0.00%
2019/01/11	1	46.85	10	47.32	47.55	-9	12,817	-0.07%
2019/01/10	6	47.48	3	47.30	46.75	3	13,226	0.02%
2019/01/09	59	47.11	68	47.16	47.20	-9	13,256	-0.07%
2019/01/08	37	46.42	57	46.61	46.80	-20	13,112	-0.15%
2019/01/07	10	44.33	17	44.71	45.00	-7	12,778	-0.05%
2019/01/04	31	43.83	24	43.54	43.80	7	12,633	0.06%
2019/01/03	0	0.00	2	43.38	43.30	-2	12,793	-0.02%
2019/01/02	0	0.00	1	42.40	42.40	-1	12,962	-0.01%
2018/12/28	2	42.00	0	0.00	42.05	2	13,152	0.02%
2018/12/27	5	42.45	0	0.00	42.05	5	13,354	0.04%
2018/12/26	1	41.90	2	41.88	42.00	-1	13,706	-0.01%
2018/12/25	23	41.33	21	41.56	41.85	2	14,400	0.01%
2018/12/24	15	42.68	2	44.08	42.00	13	14,374	0.09%
2018/12/22	14	43.90	12	44.15	43.35	2	14,453	0.01%
2018/12/21	11	43.09	14	43.49	42.85	-3	14,682	-0.02%
2018/12/19	24	42.00	24	42.00	42.00	0	14,930	0.00%
2018/12/18	0	0.00	1	41.95	42.00	-1	15,294	-0.01%
2018/12/14	0	0.00	3	42.10	42.30	-3	16,742	-0.02%
2018/12/13	1	42.20	1	42.45	42.25	0	17,014	0.00%
2018/12/12	12	42.50	2	42.15	42.20	10	17,083	0.06%
2018/12/11	4	41.99	5	42.03	42.05	-1	17,110	-0.01%
2018/12/10	3	41.37	4	41.64	42.00	-1	17,110	-0.01%
2018/12/07	7	41.76	3	42.05	42.00	4	17,289	0.02%
2018/12/06	4	41.63	0	42.00	42.00	4	17,399	0.02%
2018/12/05	0	0.00	10	42.40	42.35	-10	17,502	-0.06%
2018/12/04	0	0.00	1	43.30	43.05	-1	17,561	-0.01%
2018/11/30	15	43.15	14	43.66	42.70	1	17,586	0.01%
2018/11/29	6	43.16	5	43.39	42.85	1	17,471	0.01%
2018/11/28	37	41.16	36	41.51	42.00	1	17,670	0.01%
2018/11/27	26	41.67	26	41.93	42.05	0	17,497	0.00%
2018/11/26	46	41.58	39	41.68	43.00	7	17,106	0.04%
2018/11/23	1	42.50	3	43.00	42.95	-2	16,518	-0.01%
2018/11/22	10	42.86	9	43.17	42.80	1	16,619	0.01%
2018/11/21	1	43.50	3	43.30	43.55	-2	16,659	-0.01%
2018/11/20	13	44.53	6	44.77	44.40	7	16,773	0.04%
2018/11/19	9	45.02	9	45.06	44.90	0	16,999	0.00%
2018/11/16	4	44.94	6	45.05	44.65	-2	17,340	-0.01%
2018/11/15	16	45.11	16	45.42	44.85	0	17,387	0.00%
2018/11/14	34	45.81	32	45.57	45.10	2	17,459	0.01%
2018/11/13	3	43.75	8.2	44.23	45.45	-5.2	17,434	-0.03%
2018/11/12	7	44.66	7	44.89	43.95	0	17,616	0.00%
2018/11/09	21	45.85	15	45.90	45.80	6	17,949	0.03%
2018/11/08	6	45.44	9	45.69	45.50	-3	18,561	-0.02%
2018/11/07	5	44.81	5	45.14	45.00	0	18,827	0.00%
2018/11/06	40	45.07	42	45.95	44.80	-2	19,151	-0.01%
2018/11/05	11	45.82	9	45.96	45.50	2	19,218	0.01%
2018/11/02	21	46.04	18	46.31	45.35	3	19,466	0.02%
2018/11/01	20	44.60	22	44.70	44.90	-2	19,434	-0.01%
2018/10/31	13	43.73	16	43.88	43.40	-3	19,750	-0.02%
2018/10/30	7	43.17	7	43.16	43.15	0	19,967	0.00%
2018/10/29	8	44.28	7	44.74	43.25	1	19,877	0.01%
2018/10/26	36.8	43.94	32	44.00	43.30	4.8	19,683	0.02%
2018/10/25	31	43.28	36	43.65	43.20	-5	19,475	-0.03%
2018/10/24	56	48.10	52	48.38	46.95	4	19,131	0.02%
2018/10/23	23	50.90	27.1	50.98	50.90	-4.1	18,589	-0.02%
2018/10/22	19	51.77	14	52.37	51.30	5	18,459	0.03%
2018/10/19	106	50.95	109	50.44	51.30	-3	18,041	-0.02%	大買/大賣/
2018/10/18	82	47.10	56.4	47.09	48.60	25.6	17,362	0.15%
2018/10/17	12	48.07	49	46.57	46.00	-37	16,799	-0.22%
2018/10/16	25	47.78	26	47.48	47.80	-1	16,704	-0.01%
2018/10/15	8	48.32	10	47.82	47.30	-2	16,678	-0.01%
2018/10/12	17	46.44	16	46.62	47.05	1	16,635	0.01%
2018/10/11	13	45.89	9	45.81	45.25	4	16,853	0.02%
2018/10/09	37	47.86	36	48.37	50.20	1	16,566	0.01%
2018/10/08	8	49.81	5	50.40	49.00	3	16,293	0.02%
2018/10/05	27	50.27	34	50.17	50.60	-7	16,074	-0.04%
2018/10/04	63	50.03	70	50.00	51.30	-7	15,838	-0.04%
2018/10/03	220	52.30	221	52.43	49.00	-1	15,498	-0.01%	大買/大賣/
2018/10/01	16.9	52.38	20.1	52.64	53.10	-3.2	14,804	-0.02%
2018/09/28	43	53.44	49.1	54.15	53.50	-6.1	14,574	-0.04%
2018/09/27	46	52.79	32	52.60	54.80	14	14,303	0.10%
2018/09/26	5	52.14	10.5	53.42	52.00	-5.5	14,006	-0.04%
2018/09/25	13.1	54.10	17	54.00	54.00	-3.9	13,820	-0.03%
2018/09/21	26	52.66	29	52.63	53.20	-3	13,491	-0.02%
2018/09/20	59	51.18	61	51.12	52.50	-2	13,152	-0.02%
2018/09/19	54	49.58	61	48.02	50.30	-7	12,459	-0.06%
2018/09/18	13	46.19	12	45.82	46.60	1	11,924	0.01%
2018/09/17	9	44.78	8	44.86	44.80	1	11,743	0.01%
2018/09/14	35	44.22	35	44.59	44.15	0	11,835	0.00%
2018/09/13	24	44.62	24	44.79	44.50	0	11,874	0.00%
2018/09/12	8	44.66	17	44.71	44.40	-9	11,834	-0.08%
2018/09/10	42	42.52	40	42.19	42.15	2	11,960	0.02%
2018/09/06	1	43.55	1	43.85	43.50	0	12,518	0.00%
2018/09/05	0	0.00	2	43.48	43.60	-2	12,709	-0.02%
2018/09/04	1	43.05	0	0.00	43.25	1	12,711	0.01%
2018/09/03	32	43.85	31	44.03	43.00	1	12,843	0.01%
2018/08/28	20	46.00	25	46.94	47.00	-5	13,420	-0.04%
2018/08/27	0	0.00	0.1	45.50	45.50	-0.1	14,187	0.00%
2018/08/24	4	45.64	12	46.06	45.50	-8	14,879	-0.05%
2018/08/23	39	48.98	30	49.14	49.10	9	14,732	0.06%
2018/08/22	28	48.94	28	49.61	49.00	0	14,544	0.00%
2018/08/20	4	48.03	9	47.73	48.35	-5	14,206	-0.04%
2018/08/17	2	48.10	2	47.73	47.70	0	14,116	0.00%
2018/08/16	2	48.70	6	48.03	47.55	-4	14,007	-0.03%
2018/08/15	74	48.18	75	47.84	48.65	-1	13,820	-0.01%
2018/08/14	28.1	46.11	24	45.65	48.60	4.1	13,596	0.03%
2018/08/13	93	44.49	94	44.78	44.20	-1	12,965	-0.01%
2018/08/10	3	44.08	7	44.61	44.45	-4	12,769	-0.03%
2018/08/09	22	42.87	19	42.60	43.05	3	12,528	0.02%
2018/08/08	6	44.11	1	43.10	42.30	5	12,499	0.04%
2018/08/07	24	42.54	24	42.84	42.55	0	12,519	0.00%
2018/08/06	55	41.08	55	40.30	43.20	0	12,948	0.00%
2018/08/03	1	39.90	12	39.69	39.90	-11	12,645	-0.09%
2018/08/02	26	38.45	26	38.80	38.45	0	12,563	0.00%
2018/08/01	13	38.80	14	38.23	38.80	-1	12,662	-0.01%
2018/07/30	1	38.00	0	0.00	37.60	1	12,875	0.01%
2018/07/27	0	0.00	2	38.55	38.20	-2	13,018	-0.02%
2018/07/26	14	38.57	17	38.12	38.60	-3	13,125	-0.02%
2018/07/25	0	0.00	2	38.20	38.05	-2	13,286	-0.02%
2018/07/20	6	37.15	0	0.00	37.00	6	14,122	0.04%
2018/07/19	0	0.00	2	38.85	38.40	-2	14,329	-0.01%
2018/07/18	14	39.02	14	38.57	39.05	0	14,832	0.00%
2018/07/17	27	38.09	34	38.28	38.75	-7	15,220	-0.05%
2018/07/16	2	37.50	0	0.00	37.25	2	15,097	0.01%
2018/07/12	1	36.50	0	0.00	36.50	1	15,573	0.01%
2018/07/11	1	36.50	0	0.00	36.60	1	15,762	0.01%
2018/07/10	31	37.08	33	36.60	37.10	-2	15,879	-0.01%
2018/07/09	2	36.45	0	0.00	36.95	2	15,965	0.01%
2018/07/06	28	36.05	28	36.10	36.05	0	16,078	0.00%
2018/07/05	15	36.08	14	37.50	36.05	1	16,341	0.01%
2018/07/04	3	37.13	0	0.00	37.10	3	16,748	0.02%
2018/07/02	1	36.80	0	0.00	36.40	1	17,310	0.01%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/28	33	36.15	30	36.50	36.15	3	18,103	0.02%
2018/06/25	10	36.10	10	36.10	36.50	0	18,113	0.00%
2018/06/22	2	37.83	5.3	37.60	37.60	-3.3	18,084	-0.02%
2018/06/20	6	39.14	5	39.50	38.60	1	18,450	0.01%
2018/06/19	32	39.93	34	40.05	39.75	-2	18,457	-0.01%
2018/06/15	37	39.72	36	38.53	40.00	1	18,233	0.01%
2018/06/14	53	38.69	74	39.93	38.20	-21	17,948	-0.12%
2018/06/13	25	38.66	5	38.62	38.90	20	17,594	0.11%
2018/06/12	1	36.80	3	36.85	37.65	-2	17,398	-0.01%
2018/06/11	27	36.93	26	38.04	36.85	1	17,491	0.01%
2018/06/08	15	38.93	28	38.96	37.95	-13	17,661	-0.07%
2018/06/07	11	38.23	5	37.92	37.85	6	17,384	0.03%
2018/06/06	0	0.00	1	38.00	38.00	-1	17,431	-0.01%
2018/06/05	47	37.54	55	37.58	37.50	-8	17,499	-0.05%
2018/06/04	46	37.45	21.3	37.75	37.60	24.7	17,321	0.14%
2018/06/01	14	34.53	19	34.87	35.70	-5	16,652	-0.03%
2018/05/30	15	32.30	15	32.60	32.30	0	16,880	0.00%
2018/05/29	0	0.00	1	32.30	32.75	-1	17,850	-0.01%
2018/05/28	2	32.08	0	0.00	31.90	2	18,877	0.01%
2018/05/25	3	32.35	0	0.00	32.10	3	18,965	0.02%
2018/05/23	3	32.48	1	32.20	32.55	2	19,353	0.01%
2018/05/22	7	33.04	4	33.21	32.60	3	19,394	0.02%
2018/05/21	3	33.65	1	33.65	33.50	2	19,442	0.01%
2018/05/18	39	33.67	40	34.09	33.60	-1	19,370	-0.01%
2018/05/17	4	34.10	4	34.25	33.85	0	19,265	0.00%
2018/05/16	35	33.82	35	33.99	33.80	0	19,165	0.00%
2018/05/15	6	34.01	15	34.30	34.00	-9	19,094	-0.05%
2018/05/14	40	33.63	40	33.79	33.35	0	18,926	0.00%
2018/05/11	0	0.00	1	34.20	34.80	-1	18,371	-0.01%
2018/05/10	12	34.10	14	34.14	34.10	-2	18,209	-0.01%
2018/05/09	0	0.00	6	33.62	33.90	-6	18,001	-0.03%
2018/05/08	12	33.50	12	33.15	33.50	0	17,997	0.00%
2018/05/07	2	33.25	4	33.25	33.25	-2	17,972	-0.01%
2018/05/04	15	31.97	24	32.12	32.25	-9	17,775	-0.05%
2018/05/03	0	0.00	1	33.35	32.75	-1	17,692	-0.01%
2018/05/02	32	33.47	39	33.69	33.80	-7	17,796	-0.04%
2018/04/30	82	34.25	80	34.46	34.00	2	17,715	0.01%
2018/04/27	1	32.40	1	31.50	32.80	0	17,368	0.00%
2018/04/26	20	32.20	22	31.98	31.75	-2	17,300	-0.01%
2018/04/25	86	30.41	86	30.67	32.40	0	17,058	0.00%
2018/04/24	24	32.59	20	33.26	31.35	4	16,798	0.02%
2018/04/23	0	0.00	3	34.60	34.75	-3	16,371	-0.02%
2018/04/20	1	32.65	0	0.00	32.70	1	15,968	0.01%
2018/04/19	7	32.91	3	33.02	33.20	4	15,831	0.03%
2018/04/18	33	30.85	33	30.30	30.85	0	15,481	0.00%
2018/04/17	4	30.51	3	31.00	30.05	1	15,607	0.01%
2018/04/13	3	31.60	0	0.00	31.35	3	16,144	0.02%
2018/04/12	1	31.60	0	0.00	31.75	1	16,733	0.01%
2018/04/10	54	31.74	56	31.99	31.60	-2	17,095	-0.01%
2018/04/09	1	31.45	5	31.21	32.50	-4	16,695	-0.02%
2018/04/03	4	30.74	7	30.49	30.45	-3	16,402	-0.02%
2018/04/02	5	30.64	4	31.08	30.65	1	16,248	0.01%
2018/03/31	12	30.32	9	30.27	29.70	3	15,958	0.02%
2018/03/30	1	28.60	3.6	29.02	29.00	-2.6	15,797	-0.02%
2018/03/29	1	27.85	0	0.00	27.85	1	15,592	0.01%
2018/03/28	1	27.65	0	0.00	27.70	1	15,615	0.01%
2018/03/26	19	27.18	0	0.00	26.80	19	15,503	0.12%
2018/03/23	15	28.22	14	28.20	28.25	1	15,275	0.01%
2018/03/22	0	0.00	1	28.85	29.05	-1	15,103	-0.01%
2018/03/21	0.3	28.35	0	0.00	28.50	0.3	14,990	0.00%
2018/03/20	5	28.84	3	28.57	28.60	2	14,864	0.01%
2018/03/19	0.1	28.40	10	28.55	28.50	-9.9	14,709	-0.07%
2018/03/16	1	29.00	0	0.00	28.90	1	14,564	0.01%
2018/03/15	25	29.57	35	29.59	29.40	-10	14,478	-0.07%
2018/03/14	46	29.33	51	29.38	29.75	-5	14,263	-0.04%
2018/03/09	0	0.00	5	27.56	27.50	-5	13,492	-0.04%
2018/03/08	43	28.94	41	29.08	28.60	2	13,144	0.02%
2018/03/07	4	28.28	2	28.15	27.95	2	12,914	0.02%
2018/03/06	66	28.81	63	28.85	28.80	3	12,618	0.02%
2018/03/05	208	29.85	188	29.92	29.40	20	12,248	0.16%	大買/大賣/
2018/03/02	53	28.33	66	28.06	28.80	-13	11,497	-0.11%
2018/03/01	67	27.52	61.5	27.56	27.70	5.5	10,438	0.05%
2018/02/27	2	25.15	100	25.10	25.20	-98	9,336	-1.05%
2018/02/26	101.3	25.35	130	25.44	25.35	-28.7	9,170	-0.31%	大買/大賣/
2018/02/23	2	25.33	7	25.49	25.00	-5	8,916	-0.06%
2018/02/22	47	24.66	22	24.86	24.50	25	8,601	0.29%
2018/02/21	0	0.00	4	24.15	24.50	-4	8,393	-0.05%
2018/02/12	16	22.25	10	22.25	22.30	6	8,095	0.07%
2018/02/09	16	21.95	0	0.00	21.95	16	8,075	0.20%
2018/02/08	11	22.14	3	22.03	22.50	8	8,076	0.10%
2018/02/07	3	22.18	68	22.10	22.00	-65	8,097	-0.80%
2018/02/06	12	21.30	18.4	21.34	21.30	-6.4	8,053	-0.08%
2018/02/05	1	23.05	2	23.00	23.05	-1	7,867	-0.01%
2018/02/02	43	23.98	1	24.00	23.55	42	7,844	0.54%
2018/02/01	60	24.00	82	23.91	23.75	-22	7,852	-0.28%
2018/01/31	94	23.94	95	24.00	24.40	-1	7,812	-0.01%
2018/01/30	33	23.91	10	23.65	23.65	23	7,702	0.30%
2018/01/29	23	24.25	2	24.35	24.35	21	7,678	0.27%
2018/01/26	17	24.53	37	24.01	24.20	-20	7,752	-0.26%
2018/01/25	10.4	24.79	8	24.76	24.60	2.4	8,332	0.03%
2018/01/24	1	23.80	2	23.83	24.00	-1	8,182	-0.01%
2018/01/23	11	23.62	0	0.00	22.85	11	8,008	0.14%
2018/01/22	11	23.69	0	0.00	23.55	11	7,906	0.14%
2018/01/19	0	0.00	1	24.30	24.35	-1	7,803	-0.01%
2018/01/18	10	23.90	1	24.05	23.85	9	7,725	0.12%
2018/01/17	36	24.29	5	24.02	24.00	31	7,678	0.40%
2018/01/16	63	24.69	27	24.89	24.75	36	7,543	0.48%
2018/01/15	3	24.52	1	24.65	24.90	2	7,515	0.03%
2018/01/12	1	24.85	0	0.00	24.90	1	7,532	0.01%
2018/01/11	6	25.50	3	25.45	25.20	3	7,472	0.04%
2018/01/10	41	25.56	29	25.69	25.30	12	7,221	0.17%
2018/01/09	32	24.74	28	24.89	24.80	4	6,780	0.06%
2018/01/08	17	24.69	34	25.19	24.85	-17	6,332	-0.27%
2018/01/05	2	23.30	22	23.22	23.50	-20	5,586	-0.36%
2018/01/04	1	21.55	0	0.00	21.50	1	4,821	0.02%
2018/01/03	3.1	22.00	0	0.00	21.90	3.1	4,714	0.06%
2018/01/02	3	21.87	21	21.92	22.00	-18	4,589	-0.39%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

兆豐-公益券商分點個股進出
兆豐-公益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

兆豐-公益 券商分點個股進出 兆豐-公益 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

兆豐-公益券商分點個股進出
兆豐-公益券商分點全部個股操作績效/獲利分析