大成鋼 (2027)-安泰券商分點個股進出

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
33.00
漲跌
▼0.25
漲幅
-0.75%
成交量
3,384張
產業
上市鋼鐵類股
1803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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	2	33.28	2	33.35	33.60	0	8,545	0.00%
2024/12/05	3	33.50	0	0.00	33.50	3	8,538	0.04%
2024/12/04	3	33.80	3	33.90	33.85	0	8,505	0.00%
2024/12/03	0	0.00	1	34.05	34.25	-1	8,485	-0.01%
2024/12/02	1	34.50	0	0.00	34.35	1	8,423	0.01%
2024/11/28	0	0.00	10	34.65	34.60	-10	8,452	-0.12%
2024/11/27	12	35.90	5	35.76	35.20	7	8,355	0.08%
2024/11/26	0	0.00	6	35.76	35.30	-6	8,137	-0.07%
2024/11/22	0	0.00	4	34.33	34.25	-4	7,809	-0.05%
2024/11/21	9	32.87	0	0.00	33.45	9	7,500	0.12%
2024/11/20	7	33.90	4	33.85	33.45	3	7,295	0.04%
2024/11/19	3	33.77	0	0.00	33.45	3	6,900	0.04%
2024/11/18	1	34.45	7	34.26	34.45	-6	6,480	-0.09%
2024/11/15	3	32.77	0	0.00	32.55	3	6,026	0.05%
2024/11/14	1	32.60	0	0.00	32.65	1	5,903	0.02%
2024/11/13	3	33.52	1	34.40	33.30	2	5,812	0.03%
2024/11/12	0.1	34.90	0	0.00	34.70	0.1	5,674	0.00%
2024/11/11	2	35.85	1	35.65	35.50	1	5,597	0.02%
2024/11/08	4.1	35.06	0	0.00	35.05	4.1	5,477	0.07%
2024/11/07	13	35.95	17	36.61	35.50	-4	5,377	-0.07%
2024/11/06	6	33.95	5	33.68	34.15	1	4,877	0.02%
2024/11/05	1	32.60	0	0.00	32.65	1	4,715	0.02%
2024/10/30	2	32.30	3	32.80	32.45	-1	5,082	-0.02%
2024/10/25	5.2	32.60	3	32.55	32.40	2.2	5,426	0.04%
2024/10/24	2	32.90	0	0.00	32.70	2	5,534	0.04%
2024/10/22	1	33.35	0	0.00	33.35	1	6,002	0.02%
2024/10/21	1	33.20	0	0.00	33.20	1	6,247	0.02%
2024/10/17	0	0.00	4	33.88	33.90	-4	6,909	-0.06%
2024/10/16	3	32.10	0	0.00	32.10	3	7,078	0.04%
2024/10/15	2	33.20	0	0.00	33.15	2	7,077	0.03%
2024/10/14	1	33.45	0	0.00	33.70	1	7,309	0.01%
2024/10/11	12.5	33.51	1	33.40	33.20	11.5	7,397	0.16%
2024/10/09	6	34.06	0	0.00	34.10	6	7,370	0.08%
2024/10/04	2	35.70	3	35.58	35.60	-1	7,383	-0.01%
2024/10/01	0	0.00	23	34.96	35.30	-23	7,377	-0.31%
2024/09/30	20	35.13	0	0.00	34.65	20	7,390	0.27%
2024/09/27	1	35.10	22	35.28	35.50	-21	7,441	-0.28%
2024/09/24	0.1	33.60	0	0.00	33.45	0.1	7,187	0.00%
2024/09/23	0.3	34.15	1	34.05	33.80	-0.7	7,199	-0.01%
2024/09/20	0	0.00	2	34.03	34.25	-2	7,182	-0.03%
2024/09/18	0	0.00	1	33.60	33.25	-1	7,176	-0.01%
2024/09/13	0	0.00	1	33.55	33.05	-1	7,465	-0.01%
2024/09/12	1	32.85	1	32.50	32.60	0	7,499	0.00%
2024/09/11	2.8	32.08	1	32.00	31.90	1.8	7,501	0.02%
2024/09/10	3	32.43	5	32.35	32.10	-2	7,535	-0.03%
2024/09/05	2	34.20	0	0.00	33.80	2	7,663	0.03%
2024/09/04	2	34.00	0	0.00	34.00	2	7,747	0.03%
2024/08/30	0	0.00	1	36.20	36.50	-1	7,898	-0.01%
2024/08/26	0	0.00	0.2	35.65	35.70	-0.2	7,923	0.00%
2024/08/23	1	35.20	0	0.00	35.40	1	7,943	0.01%
2024/08/22	0	0.00	6	35.77	35.80	-6	8,110	-0.07%
2024/08/20	1.4	35.06	1	34.95	35.05	0.4	8,279	0.00%
2024/08/16	1	34.60	12	34.75	34.70	-11	8,964	-0.12%
2024/08/15	1	35.00	0.1	34.90	34.50	0.9	9,573	0.01%
2024/08/14	1	34.80	0.1	34.80	34.80	0.9	10,875	0.01%
2024/08/13	0.1	34.60	3	34.57	34.45	-2.9	11,088	-0.03%
2024/08/09	0	0.00	1	34.95	34.90	-1	11,199	-0.01%
2024/08/06	0	0.00	3	34.65	34.60	-3	11,196	-0.03%
2024/08/05	4	35.05	51	35.05	34.20	-47	11,104	-0.42%
2024/08/02	2	38.30	5	38.87	38.20	-3	10,904	-0.03%
2024/08/01	1	39.25	0	0.00	39.45	1	10,773	0.01%
2024/07/31	1	39.55	0	0.00	39.20	1	10,639	0.01%
2024/07/30	0	0.00	5	38.84	39.50	-5	10,558	-0.05%
2024/07/29	0	0.00	1.2	39.29	39.15	-1.2	10,517	-0.01%
2024/07/26	0	0.00	1	39.75	39.60	-1	10,409	-0.01%
2024/07/23	0	0.00	53.6	39.02	39.50	-53.6	10,265	-0.52%
2024/07/22	0	0.00	1	39.50	38.95	-1	9,969	-0.01%
2024/07/19	0	0.00	5	39.04	39.00	-5	9,743	-0.05%
2024/07/18	22.8	39.01	22	39.09	39.20	0.8	9,635	0.01%
2024/07/17	55	38.02	11.1	38.14	38.30	43.9	9,208	0.48%
2024/07/16	2	37.93	4	37.98	37.75	-2	9,072	-0.02%
2024/07/15	1	37.75	11	38.15	37.65	-10	9,209	-0.11%
2024/07/12	0	0.00	10	36.90	36.95	-10	9,406	-0.11%
2024/07/11	12	36.27	0	0.00	36.50	12	9,418	0.13%
2024/07/10	0.2	36.40	0	0.00	36.55	0.2	9,508	0.00%
2024/07/09	0.8	36.50	10	36.40	36.65	-9.2	9,578	-0.10%
2024/07/05	6	36.72	0	0.00	37.05	6	9,503	0.06%
2024/07/03	5	36.25	0	0.00	36.70	5	9,763	0.05%
2024/07/02	0	0.00	1	36.45	36.40	-1	9,697	-0.01%
2024/07/01	2	36.25	0	0.00	36.45	2	9,745	0.02%
2024/06/26	4	36.31	3	36.37	36.05	1	9,964	0.01%
2024/06/25	1.3	36.33	0	0.00	36.30	1.3	10,046	0.01%
2024/06/24	2	36.48	2	36.40	36.60	0	10,006	0.00%
2024/06/21	2	37.18	1	36.85	36.80	1	9,956	0.01%
2024/06/20	0	0.00	2	36.65	36.90	-2	9,754	-0.02%
2024/06/19	2.2	36.62	7	36.60	36.55	-4.8	9,883	-0.05%
2024/06/18	1	36.80	1	37.00	36.90	0	9,944	0.00%
2024/06/17	2	37.00	0	0.00	37.00	2	10,037	0.02%
2024/06/14	3	36.80	1	37.10	36.80	2	10,100	0.02%
2024/06/13	3	37.33	1.2	37.41	37.15	1.8	10,046	0.02%
2024/06/12	4	37.38	3	37.50	37.65	1	10,052	0.01%
2024/06/11	2	37.75	0	0.00	37.75	2	10,102	0.02%
2024/06/07	1	37.90	8	38.29	38.65	-7	10,058	-0.07%
2024/06/06	2	37.55	4	37.66	38.00	-2	9,981	-0.02%
2024/06/03	0	0.00	1.5	38.10	38.15	-1.5	9,999	-0.02%
2024/05/31	3	38.45	3.1	38.30	38.35	-0.1	10,013	0.00%
2024/05/30	2	38.00	1	37.95	37.95	1	9,967	0.01%
2024/05/29	1	38.55	2	38.45	38.30	-1	9,969	-0.01%
2024/05/28	3	38.00	2	38.15	38.15	1	9,928	0.01%
2024/05/27	0	0.00	4	38.15	38.45	-4	9,781	-0.04%
2024/05/24	26	38.43	0	0.00	38.25	26	9,652	0.27%
2024/05/23	6	38.57	15	38.96	39.35	-9	9,528	-0.09%
2024/05/22	13	39.26	0.2	39.30	39.30	12.8	9,230	0.14%
2024/05/21	22	40.27	15	40.21	40.05	7	8,857	0.08%
2024/05/20	9.5	39.67	55.5	39.81	40.05	-46	8,250	-0.56%
2024/05/17	1	37.55	7	37.86	37.95	-6	6,952	-0.09%
2024/05/16	0	0.00	4	37.35	37.45	-4	6,734	-0.06%
2024/05/15	6	37.12	11	37.24	37.05	-5	6,700	-0.07%
2024/05/14	1	37.10	2.2	37.02	36.95	-1.2	6,680	-0.02%
2024/05/13	0	0.00	1	37.00	37.00	-1	6,699	-0.01%
2024/05/10	1	36.90	2	36.88	37.15	-1	6,706	-0.01%
2024/05/09	7	36.69	0	0.00	36.65	7	6,672	0.10%
2024/05/07	3	37.00	0	0.00	37.20	3	6,640	0.05%
2024/05/06	0	0.00	11.4	37.10	37.15	-11.4	6,575	-0.17%
2024/05/03	3	37.17	0	0.00	37.30	3	6,538	0.05%
2024/05/02	1	37.30	10	37.35	37.60	-9	6,489	-0.14%
2024/04/30	1	36.80	1	36.95	36.80	0	6,401	0.00%
2024/04/29	1	36.95	22	37.01	37.25	-21	6,371	-0.33%
2024/04/26	3	36.55	3.2	36.74	36.65	-0.2	6,315	0.00%
2024/04/25	5	36.65	6	36.67	36.65	-1	6,293	-0.02%
2024/04/24	12	37.12	5	37.25	37.10	7	6,260	0.11%
2024/04/22	1	37.55	5	38.00	37.60	-4	6,242	-0.06%
2024/04/19	0	0.00	49	37.61	37.70	-49	6,156	-0.80%
2024/04/18	2	37.83	17	38.51	37.80	-15	5,910	-0.25%
2024/04/16	15	36.71	4	36.81	36.70	11	5,459	0.20%
2024/04/12	1	36.40	0	0.00	36.50	1	5,281	0.02%
2024/04/11	1	36.75	0	0.00	36.65	1	5,268	0.02%
2024/04/10	6	37.02	0	0.00	37.00	6	5,292	0.11%
2024/04/09	4	37.38	1.1	37.68	37.50	2.9	5,222	0.06%
2024/04/08	0	0.00	3	36.55	36.60	-3	5,021	-0.06%
2024/04/03	7	36.18	2.1	37.05	36.10	4.9	5,001	0.10%
2024/04/02	9	36.24	0	0.00	36.10	9	4,885	0.18%
2024/04/01	4	36.35	2	36.70	36.40	2	4,908	0.04%
2024/03/29	5	36.50	2	36.40	36.50	3	4,878	0.06%
2024/03/28	2	37.10	10	37.13	37.10	-8	4,763	-0.17%
2024/03/27	7	36.25	1	36.70	36.65	6	4,780	0.13%
2024/03/26	7	36.23	18	36.25	36.45	-11	4,921	-0.22%
2024/03/25	25	36.60	10.2	36.70	36.70	14.8	5,151	0.29%
2024/03/22	2	37.15	3	37.87	37.10	-1	5,369	-0.02%
2024/03/21	2	37.05	21	36.92	37.15	-19	5,672	-0.33%
2024/03/20	12.6	36.56	11	36.70	36.40	1.6	6,326	0.02%
2024/03/19	2	36.55	3	36.55	36.30	-1	6,232	-0.02%
2024/03/18	6	35.90	5	35.90	35.90	1	6,169	0.02%
2024/03/15	17	36.00	1	36.15	36.30	16	6,167	0.26%
2024/03/14	0	0.00	10	36.40	36.30	-10	6,131	-0.16%
2024/03/13	2.3	35.68	0	0.00	35.70	2.3	6,124	0.04%
2024/03/12	20	35.98	0	36.15	36.20	20	6,083	0.33%
2024/03/08	1	35.50	0	0.00	35.45	1	6,111	0.02%
2024/03/07	3.1	35.67	0	0.00	35.85	3.1	6,149	0.05%
2024/03/06	0	0.00	1	36.25	36.05	-1	6,233	-0.02%
2024/03/04	9	35.88	118.4	36.03	35.85	-109.4	6,250	-1.75%	大賣/鉅額交易
2024/03/01	1	35.95	6	36.10	36.05	-5	6,279	-0.08%
2024/02/29	6	35.80	2	35.80	35.90	4	6,305	0.06%
2024/02/27	3	35.93	1	36.15	35.80	2	6,304	0.03%
2024/02/26	1	36.25	0	0.00	36.15	1	6,298	0.02%
2024/02/23	0	0.00	2.2	36.32	36.20	-2.2	6,355	-0.04%
2024/02/22	2	36.40	0	0.00	36.45	2	6,445	0.03%
2024/02/21	9	36.39	2.2	36.35	36.30	6.8	6,463	0.11%
2024/02/20	5	36.40	5	36.50	36.40	0	6,548	0.00%
2024/02/19	2	36.68	2	36.55	36.75	0	6,756	0.00%
2024/02/16	2	36.10	1	36.10	36.30	1	6,801	0.01%
2024/02/15	3	36.00	0	0.00	36.20	3	6,797	0.04%
2024/02/05	3	36.35	1	36.35	36.35	2	6,770	0.03%
2024/02/02	10	36.85	1	37.05	36.80	9	6,742	0.13%
2024/02/01	1	36.95	2	36.95	37.00	-1	6,764	-0.01%
2024/01/30	0.9	37.00	0	0.00	36.95	0.9	6,760	0.01%
2024/01/29	4	37.30	0	0.00	37.40	4	6,774	0.06%
2024/01/26	0	0.00	10	37.20	37.30	-10	6,815	-0.15%
2024/01/25	2	37.05	1	37.10	37.20	1	6,835	0.01%
2024/01/24	3	37.32	0.1	37.35	37.25	2.9	6,855	0.04%
2024/01/19	0	0.00	1	36.75	36.60	-1	6,889	-0.01%
2024/01/17	1.1	36.70	0	0.00	36.50	1.1	6,886	0.02%
2024/01/16	2	37.18	0	0.00	37.05	2	6,790	0.03%
2024/01/15	1	37.55	2	37.50	37.40	-1	6,745	-0.01%
2024/01/12	5	37.50	6	37.50	37.50	-1	6,772	-0.01%
2024/01/11	1	37.30	0	0.00	37.40	1	6,788	0.01%
2024/01/10	2	37.70	2	38.03	37.50	0	6,933	0.00%
2024/01/09	2	38.43	1	38.50	38.30	1	6,862	0.01%
2024/01/08	1	39.10	0	0.00	38.95	1	6,838	0.01%
2024/01/05	2	38.95	1	39.00	39.00	1	6,857	0.01%
2024/01/04	0	0.00	2	39.03	39.10	-2	6,870	-0.03%
2023/12/29	12	39.30	0	0.00	39.60	12	6,809	0.18%
2023/12/28	1	39.25	2	39.50	39.50	-1	6,803	-0.01%
2023/12/27	3.5	39.29	2.4	39.21	39.35	1.1	6,814	0.02%
2023/12/26	10	39.45	5	39.45	39.50	5	6,754	0.07%
2023/12/25	0	0.00	3	39.75	39.45	-3	6,760	-0.04%
2023/12/22	2	39.40	2.5	39.28	39.20	-0.5	6,693	-0.01%
2023/12/21	1	39.60	2	39.48	39.35	-1	6,577	-0.02%
2023/12/20	0.2	39.92	13	39.85	39.70	-12.8	6,433	-0.20%
2023/12/19	5	38.99	4	39.58	39.70	1	6,198	0.02%
2023/12/18	6	40.27	27.2	40.03	39.75	-21.2	5,956	-0.36%
2023/12/15	35	40.28	15	39.85	39.55	20	5,561	0.36%
2023/12/14	0	0.00	2	38.30	38.20	-2	4,839	-0.04%
2023/12/13	1	38.05	0	0.00	38.00	1	5,071	0.02%
2023/12/12	1	38.45	0	0.00	38.35	1	5,345	0.02%
2023/12/11	2.1	38.35	0	0.00	38.40	2.1	5,332	0.04%
2023/12/08	1	38.20	0	0.00	38.40	1	5,310	0.02%
2023/12/07	2	38.85	6	38.94	38.80	-4	5,187	-0.08%
2023/12/06	0	0.00	12.4	39.20	39.15	-12.4	5,176	-0.24%
2023/12/05	0	0.00	1	38.90	38.95	-1	5,154	-0.02%
2023/12/04	0	0.00	3	39.15	39.25	-3	5,231	-0.06%
2023/12/01	14	38.82	1	39.10	38.85	13	5,216	0.25%
2023/11/30	4	38.45	0	0.00	38.65	4	5,124	0.08%
2023/11/29	1	38.75	12	38.47	38.50	-11	5,235	-0.21%
2023/11/28	3	38.50	0	38.50	38.65	3	5,256	0.06%
2023/11/27	6	38.13	1	38.10	38.10	5	5,263	0.09%
2023/11/24	6	38.47	1	38.55	38.35	5	5,258	0.10%
2023/11/22	13.3	38.53	3	38.57	38.60	10.3	5,234	0.20%
2023/11/21	3	38.50	1	38.50	38.50	2	5,185	0.04%
2023/11/20	4	38.05	10	38.00	38.05	-6	5,091	-0.12%
2023/11/17	7	38.13	0.2	38.15	38.10	6.9	5,070	0.14%
2023/11/16	11	38.07	6.1	38.03	38.15	4.9	5,020	0.10%
2023/11/15	2	36.80	10	37.06	37.05	-8	4,845	-0.17%
2023/11/14	3	36.32	0	0.00	36.50	3	4,922	0.06%
2023/11/13	1.2	36.90	0	0.00	36.60	1.2	4,976	0.02%
2023/11/10	2	37.10	0	0.00	37.00	2	5,138	0.04%
2023/11/09	0	0.00	1.6	37.25	37.30	-1.6	5,274	-0.03%
2023/11/06	0.5	37.35	0	0.00	37.15	0.5	5,629	0.01%
2023/11/03	0	0.00	4	37.14	37.30	-4	5,708	-0.07%
2023/11/02	0	0.00	1	36.90	36.95	-1	5,721	-0.02%
2023/10/31	2.4	37.11	0.4	37.00	37.05	2	5,851	0.03%
2023/10/26	1	36.50	1	36.50	36.50	0	6,374	0.00%
2023/10/24	1	36.40	1	36.35	36.45	0	7,838	0.00%
2023/10/23	0	0.00	0.1	36.40	36.40	-0.1	8,190	0.00%
2023/10/19	0	0.00	3	36.75	36.80	-3	8,595	-0.03%
2023/10/18	0	0.00	1.2	36.68	36.65	-1.2	8,901	-0.01%
2023/10/17	4	37.34	0	0.00	37.20	4	9,190	0.04%
2023/10/16	0	0.00	0.2	37.33	37.35	-0.2	9,295	0.00%
2023/10/12	0	0.00	3.9	37.28	37.40	-3.9	9,474	-0.04%
2023/10/11	0	0.00	11	37.18	37.35	-11	9,524	-0.12%
2023/10/05	0.9	36.70	1	36.70	36.65	-0.1	9,569	0.00%
2023/10/04	4	36.05	2.1	36.30	36.45	1.9	9,591	0.02%
2023/10/03	1	36.30	1	36.40	36.15	0	9,588	0.00%
2023/10/02	6	36.73	0	0.00	36.65	6	9,602	0.06%
2023/09/28	6	36.84	0	0.00	36.85	6	9,642	0.06%
2023/09/27	1	37.00	0	0.00	36.95	1	9,641	0.01%
2023/09/26	2.9	37.57	6	37.51	37.45	-3.1	9,665	-0.03%
2023/09/22	0.4	38.15	0	0.00	38.15	0.4	9,667	0.00%
2023/09/21	3	38.27	1	38.10	37.95	2	9,652	0.02%
2023/09/19	9	38.49	1	38.60	38.40	8	9,625	0.08%
2023/09/18	3	38.88	3	38.88	38.70	0	9,616	0.00%
2023/09/15	5	37.15	24.3	37.56	38.50	-19.3	9,394	-0.21%
2023/09/14	4	36.65	6	36.68	36.75	-2	9,158	-0.02%
2023/09/13	2.4	36.29	0	0.00	36.40	2.4	9,235	0.03%
2023/09/12	2	36.15	0	0.00	36.20	2	9,426	0.02%
2023/09/11	2.7	36.10	0	0.00	36.05	2.7	9,635	0.03%
2023/09/08	1	36.00	0	0.00	36.10	1	9,678	0.01%
2023/09/07	47.1	35.85	0	0.00	35.75	47.1	9,781	0.48%
2023/09/06	15.1	36.55	1.4	36.59	36.45	13.7	9,722	0.14%
2023/09/05	2.5	37.07	0	0.00	37.25	2.5	9,727	0.03%
2023/09/04	7	36.50	0	0.00	37.20	7	9,828	0.07%
2023/09/01	2	36.20	0	0.00	36.50	2	9,728	0.02%
2023/08/31	0	0.00	5	36.55	36.30	-5	9,783	-0.05%
2023/08/30	1	36.00	2	36.30	36.25	-1	10,015	-0.01%
2023/08/29	25	35.64	0	0.00	35.75	25	10,067	0.25%
2023/08/28	0	0.00	1	35.90	35.90	-1	10,061	-0.01%
2023/08/25	2	36.05	3	35.95	35.90	-1	10,129	-0.01%
2023/08/24	1	35.90	0	0.00	35.95	1	10,120	0.01%
2023/08/22	3	35.90	7	35.98	35.90	-4	10,143	-0.04%
2023/08/21	17	36.37	11	36.50	36.30	6	10,124	0.06%
2023/08/18	36	37.03	13.6	36.90	37.00	22.4	10,110	0.22%
2023/08/17	1	36.05	2	35.70	36.45	-1	10,050	-0.01%
2023/08/16	20.1	35.83	6	35.97	36.30	14.1	10,040	0.14%
2023/08/15	18.1	37.55	4	37.31	37.00	14.1	9,926	0.14%
2023/08/14	11.6	37.65	14	37.82	37.75	-2.4	9,799	-0.02%
2023/08/11	4	39.15	0	0.00	39.45	4	9,620	0.04%
2023/08/10	2	39.53	1.1	39.64	39.80	0.9	9,544	0.01%
2023/08/09	5	39.97	0	0.00	40.05	5	9,515	0.05%
2023/08/08	14	40.16	0	0.00	40.40	14	9,482	0.15%
2023/08/04	3	40.08	7	40.24	40.45	-4	9,448	-0.04%
2023/08/02	6	40.13	4.2	40.46	40.15	1.8	9,483	0.02%
2023/08/01	8.3	39.57	12	39.42	39.40	-3.8	9,383	-0.04%
2023/07/31	22	39.41	1	39.40	39.50	21	9,346	0.22%
2023/07/28	26.3	40.05	5.1	39.95	39.95	21.2	9,096	0.23%
2023/07/27	17.1	49.38	33.2	49.57	49.90	-16.1	8,302	-0.19%
2023/07/26	16	48.95	12	48.99	48.90	4	7,702	0.05%
2023/07/25	1	49.00	3.1	48.98	48.95	-2.1	7,395	-0.03%
2023/07/24	3	48.57	0	0.00	48.80	3	7,187	0.04%
2023/07/21	17	48.54	11	49.67	48.70	6	7,075	0.08%
2023/07/20	1	49.45	33.1	49.16	49.45	-32.1	6,883	-0.47%
2023/07/19	0	0.00	1	47.75	47.80	-1	6,469	-0.02%
2023/07/18	9	47.79	6	47.85	47.95	3	6,483	0.05%
2023/07/17	1	47.90	3	47.92	48.00	-2	6,400	-0.03%
2023/07/14	6	47.71	0	0.00	47.75	6	6,419	0.09%
2023/07/13	0	0.00	1	47.55	47.45	-1	6,444	-0.02%
2023/07/12	1.1	47.00	0	0.00	47.00	1.1	6,470	0.02%
2023/07/11	1	47.10	0	0.00	47.20	1	6,483	0.02%
2023/07/10	1	47.20	10	47.05	47.10	-9	6,561	-0.14%
2023/07/07	3	47.12	5	46.91	47.15	-2	6,701	-0.03%
2023/07/06	0	0.00	6	47.53	47.50	-6	6,724	-0.09%
2023/07/05	0	0.00	4	48.11	48.05	-4	6,681	-0.06%
2023/07/04	2	48.00	7	48.12	48.20	-5	6,685	-0.07%
2023/07/03	2	48.05	2	47.78	47.95	0	6,792	0.00%
2023/06/30	1	47.45	0	0.00	47.40	1	6,819	0.01%
2023/06/29	1	47.30	1	47.60	47.35	0	6,857	0.00%
2023/06/28	5	47.45	2	47.55	47.55	3	6,852	0.04%
2023/06/27	7	47.94	13	47.88	47.45	-6	6,872	-0.09%
2023/06/26	3	47.42	12	47.50	47.60	-9	6,845	-0.13%
2023/06/21	11	47.25	1	47.50	47.30	10	6,845	0.15%
2023/06/20	22	47.28	1	47.50	47.50	21	6,847	0.31%
2023/06/19	13.1	48.18	0	0.00	47.90	13.1	6,836	0.19%
2023/06/16	1.1	48.31	7.5	48.45	48.35	-6.4	6,840	-0.09%
2023/06/15	4	47.79	19	47.82	47.95	-15	6,728	-0.22%
2023/06/14	2	46.85	9	46.94	47.00	-7	6,682	-0.10%
2023/06/13	9.8	46.40	4	46.36	46.40	5.8	6,970	0.08%
2023/06/12	11	47.13	12	46.99	46.95	-1	7,263	-0.01%
2023/06/09	5.9	47.24	13	47.20	47.40	-7.1	8,323	-0.09%
2023/06/08	3	47.38	12.1	47.28	47.25	-9.1	8,588	-0.11%
2023/06/07	2.2	47.00	0	0.00	47.00	2.2	8,554	0.03%
2023/06/06	3.1	47.01	2	46.83	46.90	1.1	8,634	0.01%
2023/06/05	3.1	46.84	15	46.90	46.90	-11.9	8,690	-0.14%
2023/06/02	3	45.72	5	45.75	45.70	-2	8,633	-0.02%
2023/06/01	0	0.00	1.1	45.50	45.45	-1.1	8,797	-0.01%
2023/05/31	1	45.30	2	45.25	45.10	-1	8,817	-0.01%
2023/05/29	0.2	45.15	0.1	45.20	45.25	0.1	8,852	0.00%
2023/05/26	3	45.00	0	0.00	44.95	3	8,870	0.03%
2023/05/25	9	45.23	2	45.35	45.20	7	8,903	0.08%
2023/05/24	10	45.35	31	45.44	45.60	-21	8,931	-0.24%
2023/05/23	29	45.56	9	45.57	45.40	20	8,963	0.22%
2023/05/22	0	0.00	1.1	45.45	45.50	-1.1	8,960	-0.01%
2023/05/19	5	45.20	3	45.07	45.10	2	9,005	0.02%
2023/05/18	14	44.73	10	44.85	44.85	4	8,996	0.04%
2023/05/17	85	44.70	0	0.00	44.70	85	9,283	0.92%
2023/05/16	0	0.00	5	44.53	44.70	-5	9,368	-0.05%
2023/05/12	1	44.15	5	44.15	43.90	-4	9,421	-0.04%
2023/05/11	1	44.15	5	44.15	44.35	-4	9,425	-0.04%
2023/05/10	0	0.00	2	44.60	44.60	-2	9,459	-0.02%
2023/05/09	13	44.45	0	0.00	44.45	13	9,511	0.14%
2023/05/08	1	45.45	7	45.52	45.45	-6	9,438	-0.06%
2023/05/05	7	44.94	0	0.00	45.00	7	9,411	0.07%
2023/05/04	3	44.75	0	0.00	44.70	3	9,540	0.03%
2023/05/03	2	44.55	0	0.00	44.55	2	9,806	0.02%
2023/05/02	9	44.69	3	44.75	44.85	6	9,999	0.06%
2023/04/28	19	44.20	2	44.43	44.45	17	10,123	0.17%
2023/04/27	0	0.00	1	43.30	43.85	-1	10,157	-0.01%
2023/04/26	5	43.05	0	0.00	43.25	5	10,176	0.05%
2023/04/25	11	43.59	1	43.65	43.40	10	10,141	0.10%
2023/04/24	3.1	44.14	0	0.00	44.05	3.1	10,117	0.03%
2023/04/21	1	44.90	0	0.00	44.20	1	10,201	0.01%
2023/04/20	0	0.00	4	44.90	44.85	-4	10,184	-0.04%
2023/04/19	1	45.15	0	0.00	45.05	1	10,215	0.01%
2023/04/17	1	45.50	1	45.65	45.70	0	10,104	0.00%
2023/04/14	1	45.40	3	45.38	45.35	-2	10,046	-0.02%
2023/04/13	26	45.51	5	45.52	45.45	21	10,047	0.21%
2023/04/12	6	45.30	11	45.27	45.30	-5	10,044	-0.05%
2023/04/11	3	44.87	0	0.00	44.80	3	9,940	0.03%
2023/04/10	1	44.95	1	45.00	44.90	0	9,940	0.00%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	6	44.87	2	44.98	44.85	4	10,057	0.04%
2023/03/31	8	45.70	0	0.00	45.50	8	10,114	0.08%
2023/03/30	2	45.45	0	0.00	45.60	2	10,624	0.02%
2023/03/29	2.1	45.33	0	0.00	45.40	2.1	11,252	0.02%
2023/03/28	5	45.46	0	0.00	45.35	5	11,750	0.04%
2023/03/27	3	45.45	4	45.58	45.50	-1	12,350	-0.01%
2023/03/24	3.1	45.15	10	45.13	45.15	-6.9	12,834	-0.05%
2023/03/23	0.2	45.40	2	45.35	45.25	-1.8	13,167	-0.01%
2023/03/22	23	45.45	8	45.53	45.50	15	13,439	0.11%
2023/03/21	2	45.33	8	45.49	45.30	-6	13,955	-0.04%
2023/03/20	9	45.21	9	45.28	45.20	0	14,144	0.00%
2023/03/17	3.4	45.08	4	45.04	45.45	-0.6	14,211	0.00%
2023/03/16	43.1	44.82	0.3	45.15	44.50	42.7	14,219	0.30%
2023/03/15	33.3	46.36	8	46.81	45.80	25.3	14,140	0.18%
2023/03/14	25	47.12	20	46.88	46.55	5	14,124	0.04%
2023/03/13	1.3	45.33	9	45.24	45.35	-7.7	13,791	-0.06%
2023/03/10	3.1	44.40	16	44.48	44.40	-13	13,477	-0.10%
2023/03/09	10	44.80	5	44.93	44.70	5	13,485	0.04%
2023/03/07	8	44.96	22.2	45.10	45.00	-14.2	13,319	-0.11%
2023/03/06	0	0.00	48	44.44	44.50	-48	13,125	-0.37%
2023/03/03	5	43.40	1	43.55	43.60	4	12,992	0.03%
2023/03/02	1	43.40	5	43.20	43.40	-4	13,007	-0.03%
2023/03/01	20	43.10	1	43.25	43.10	19	13,041	0.15%
2023/02/23	0.1	43.65	10	43.60	43.60	-9.9	13,118	-0.08%
2023/02/20	1	43.50	15	43.25	43.50	-14	13,750	-0.10%
2023/02/17	15	42.73	0	0.00	42.80	15	14,206	0.11%
2023/02/16	10	43.12	1	43.20	43.10	9	14,818	0.06%
2023/02/15	42	43.03	0	0.00	42.90	42	14,935	0.28%
2023/02/14	6	43.93	3	43.97	43.95	3	14,645	0.02%
2023/02/13	10	43.90	5.1	44.10	44.15	5	14,664	0.03%
2023/02/10	8	44.34	1	44.15	43.80	7	14,750	0.05%
2023/02/09	1	44.30	10	44.45	44.40	-9	14,925	-0.06%
2023/02/08	22	44.32	0	44.30	44.20	22	14,944	0.15%
2023/02/07	2	44.35	28	44.10	44.35	-26	14,906	-0.17%
2023/02/06	0	0.00	9	43.80	43.95	-9	14,902	-0.06%
2023/02/03	15	44.23	1.3	44.40	44.20	13.7	14,902	0.09%
2023/02/02	1	44.90	13	44.68	44.95	-12	14,847	-0.08%
2023/02/01	25	44.56	19	44.66	44.90	6	14,751	0.04%
2023/01/31	4	44.53	6	44.68	44.80	-2	14,533	-0.01%
2023/01/30	2	44.30	29	44.10	44.30	-27	14,397	-0.19%
2023/01/17	7	43.41	0	0.00	43.50	7	14,281	0.05%
2023/01/16	0	0.00	10.1	43.10	43.00	-10.1	14,298	-0.07%
2023/01/13	2	43.15	1	43.15	43.00	1	14,313	0.01%
2023/01/12	4	43.63	6	43.56	43.40	-2	14,410	-0.01%
2023/01/11	17	43.55	3	43.15	43.20	14	14,393	0.10%
2023/01/10	0	0.00	16	42.93	42.90	-16	14,346	-0.11%
2023/01/09	0	0.00	2	42.70	42.75	-2	14,339	-0.01%
2023/01/06	10	42.20	11	42.27	42.30	-1	14,457	-0.01%
2023/01/05	4	42.65	5	42.70	42.25	-1	14,714	-0.01%
2023/01/04	0	0.00	2.1	42.63	42.70	-2.1	14,726	-0.01%
2023/01/03	0.3	42.35	3	42.50	42.60	-2.7	14,803	-0.02%
2022/12/30	1	42.40	10.1	42.31	42.40	-9.1	14,786	-0.06%
2022/12/29	17	41.09	0	0.00	41.35	17	14,795	0.11%
2022/12/28	8	42.08	12	42.35	41.65	-4	14,922	-0.03%
2022/12/27	1	42.15	2	42.13	42.25	-1	15,021	-0.01%
2022/12/26	20.1	42.41	0	0.00	42.10	20.1	15,103	0.13%
2022/12/23	13	43.04	6	43.01	43.15	7	15,177	0.05%
2022/12/22	6	43.13	12	43.07	44.00	-6	15,033	-0.04%
2022/12/21	5	42.80	16	42.95	43.00	-11	14,606	-0.08%
2022/12/20	2	41.88	5	41.58	41.50	-3	14,020	-0.02%
2022/12/19	36.1	42.20	3	42.03	42.00	33.1	13,648	0.24%
2022/12/16	21	43.96	8	44.48	43.55	13	13,086	0.10%
2022/12/15	6	44.93	12	44.99	44.75	-6	12,606	-0.05%
2022/12/14	6	44.03	10	43.82	44.20	-4	12,315	-0.03%
2022/12/13	9	44.04	17.2	44.03	43.60	-8.2	12,024	-0.07%
2022/12/12	3	42.05	7	41.98	42.45	-4	11,484	-0.03%
2022/12/09	2	43.18	4	43.40	43.15	-2	11,255	-0.02%
2022/12/08	1	43.30	14	43.21	43.20	-13	11,166	-0.12%
2022/12/07	5	43.15	16.2	43.13	43.10	-11.2	11,063	-0.10%
2022/12/06	18	42.79	32.5	43.14	42.80	-14.5	10,897	-0.13%
2022/12/05	5	43.11	59	42.74	43.30	-54	10,634	-0.51%
2022/12/02	16	40.73	0	0.00	40.50	16	9,993	0.16%
2022/12/01	3	40.52	17.1	40.77	40.50	-14.1	10,017	-0.14%
2022/11/30	3	40.25	0	0.00	40.25	3	9,943	0.03%
2022/11/29	13	39.88	4	40.00	40.15	9	9,927	0.09%
2022/11/28	10	39.55	0	0.00	39.55	10	9,958	0.10%
2022/11/23	0	0.00	1	40.00	39.85	-1	10,015	-0.01%
2022/11/22	2	39.80	0	0.00	39.80	2	10,063	0.02%
2022/11/21	10	39.75	5	40.05	40.15	5	10,088	0.05%
2022/11/18	16	40.23	2	39.90	39.90	14	10,079	0.14%
2022/11/17	0	0.00	11	41.01	41.10	-11	9,984	-0.11%
2022/11/16	40	41.30	50	41.28	40.85	-10	9,873	-0.10%
2022/11/15	13	41.52	48	41.41	41.30	-35	9,570	-0.37%
2022/11/14	15	40.02	28	40.69	40.80	-13	9,242	-0.14%
2022/11/11	8	39.51	2	39.75	39.25	6	9,020	0.07%
2022/11/09	8	39.68	12	39.98	39.60	-4	9,324	-0.04%
2022/11/08	3	39.28	1	39.60	39.45	2	9,820	0.02%
2022/11/07	4	38.80	27	39.03	39.40	-23	10,501	-0.22%
2022/11/03	4	37.66	1	37.70	37.70	3	10,263	0.03%
2022/11/02	2	38.08	2	38.15	38.05	0	10,278	0.00%
2022/10/31	1	37.45	1	37.65	37.75	0	10,240	0.00%
2022/10/28	14	38.07	12	38.41	37.80	2	10,252	0.02%
2022/10/27	0	0.00	2	38.60	38.85	-2	10,283	-0.02%
2022/10/26	2	38.55	2	38.40	38.15	0	10,434	0.00%
2022/10/25	0	0.00	21	38.57	38.75	-21	10,655	-0.20%
2022/10/24	1	39.20	1	39.20	38.70	0	10,661	0.00%
2022/10/21	0	0.00	1	38.20	38.45	-1	10,610	-0.01%
2022/10/20	10	37.30	0	0.00	38.65	10	10,581	0.09%
2022/10/18	0	0.00	1	38.90	38.90	-1	10,689	-0.01%
2022/10/17	2	38.83	0	0.00	39.10	2	10,730	0.02%
2022/10/14	5	39.21	22	39.21	39.10	-17	10,733	-0.16%
2022/10/13	4	38.70	2	39.40	37.20	2	10,777	0.02%
2022/10/12	1	38.70	12	38.33	39.00	-11	10,866	-0.10%
2022/10/11	4	38.55	3	38.77	38.45	1	10,944	0.01%
2022/10/06	1	38.60	15	38.95	39.20	-14	10,921	-0.13%
2022/10/05	18	39.59	2	39.22	39.20	16	10,898	0.15%
2022/10/04	14	39.06	36	39.03	39.30	-22	10,783	-0.20%
2022/10/03	2	36.95	2	37.85	38.10	0	10,661	0.00%
2022/09/30	0	0.00	14	37.28	37.80	-14	10,679	-0.13%
2022/09/29	0	0.00	2	36.05	35.90	-2	10,539	-0.02%
2022/09/28	5	35.62	1	36.35	35.25	4	10,558	0.04%
2022/09/27	3	36.65	1	36.95	37.10	2	10,453	0.02%
2022/09/26	14	37.32	1	37.65	37.20	13	10,454	0.12%
2022/09/23	0	0.00	4	39.33	39.00	-4	10,523	-0.04%
2022/09/22	1.5	39.10	0	0.00	39.00	1.5	10,588	0.01%
2022/09/21	13.7	39.51	0	0.00	38.85	13.7	10,574	0.13%
2022/09/20	1	39.30	20	39.25	39.35	-19	10,530	-0.18%
2022/09/19	0	0.00	5	39.35	39.00	-5	10,591	-0.05%
2022/09/15	3	39.80	2	39.70	39.60	1	10,794	0.01%
2022/09/14	1	38.70	0	0.00	39.55	1	10,933	0.01%
2022/09/13	5	39.95	1	40.00	40.00	4	11,066	0.04%
2022/09/12	5	39.75	8	39.81	39.85	-3	11,356	-0.03%
2022/09/08	1	39.10	8	38.55	39.10	-7	11,407	-0.06%
2022/09/07	1.2	37.53	0	0.00	37.50	1.2	11,508	0.01%
2022/09/06	3	37.88	2	38.00	37.80	1	11,585	0.01%
2022/09/05	2	37.58	0	0.00	37.85	2	11,855	0.02%
2022/09/02	3	38.15	0	0.00	38.05	3	12,013	0.02%
2022/09/01	12	38.67	0	0.00	38.65	12	11,982	0.10%
2022/08/31	11	39.30	1	39.50	39.55	10	11,877	0.08%
2022/08/30	10	39.65	1	39.51	39.70	9	11,907	0.08%
2022/08/29	19	39.27	12	39.23	39.40	7	11,903	0.06%
2022/08/26	10.9	40.83	0.9	40.52	40.45	10	11,929	0.08%
2022/08/25	27	40.22	4	40.55	40.35	23	11,897	0.19%
2022/08/24	11	40.47	36	40.26	40.15	-25	11,867	-0.21%
2022/08/23	5	39.66	0	0.00	39.85	5	11,826	0.04%
2022/08/22	11	40.10	7	40.09	40.15	4	11,853	0.03%
2022/08/19	1	40.50	2	40.68	40.65	-1	11,942	-0.01%
2022/08/18	11	40.60	30	40.64	40.65	-19	11,930	-0.16%
2022/08/17	21	39.84	18	39.76	39.55	3	11,527	0.03%
2022/08/16	35	39.28	3	39.32	39.20	32	11,415	0.28%
2022/08/15	26	39.74	19	39.86	39.90	7	11,331	0.06%
2022/08/12	22	38.35	46	38.58	39.15	-24	10,931	-0.22%
2022/08/11	0	0.00	10	35.70	35.70	-10	10,485	-0.10%
2022/08/08	0	0.00	2	35.30	35.40	-2	10,751	-0.02%
2022/08/05	0	0.00	21	34.82	34.90	-21	10,838	-0.19%
2022/08/03	26	34.48	6	34.35	34.50	20	11,353	0.18%
2022/08/02	31	35.18	8	35.30	35.10	23	11,533	0.20%
2022/08/01	1	36.15	20	36.33	36.20	-19	11,541	-0.16%
2022/07/29	11	34.76	7	34.76	34.90	4	11,473	0.03%
2022/07/28	10	35.15	10	35.50	34.90	0	11,664	0.00%
2022/07/27	0	0.00	1	34.90	35.40	-1	11,856	-0.01%
2022/07/26	16	35.40	0	0.00	35.10	16	12,006	0.13%
2022/07/25	1	35.50	35	35.79	36.00	-34	12,154	-0.28%
2022/07/22	2	35.00	2	34.85	34.90	0	12,173	0.00%
2022/07/21	20	35.05	2	34.73	35.05	18	12,496	0.14%
2022/07/20	3	34.70	20	34.82	34.85	-17	13,085	-0.13%
2022/07/19	10	36.03	39	35.95	36.05	-29	13,222	-0.22%
2022/07/18	1	34.95	13	34.99	35.10	-12	13,270	-0.09%
2022/07/15	12	33.84	1	33.80	33.95	11	13,581	0.08%
2022/07/14	2.1	34.13	1	33.50	34.35	1.1	14,020	0.01%
2022/07/13	0	0.00	7	34.19	33.80	-7	14,450	-0.05%
2022/07/12	16	33.80	0	0.00	33.80	16	15,070	0.11%
2022/07/11	0	0.00	1	35.10	34.75	-1	16,432	-0.01%
2022/07/08	1	34.65	13	35.20	35.20	-12	17,518	-0.07%
2022/07/07	0	0.00	3	34.05	34.15	-3	17,960	-0.02%
2022/07/06	4	33.35	3	33.20	33.20	1	18,262	0.01%
2022/07/05	2	33.80	2	33.85	34.30	0	18,742	0.00%
2022/07/01	10	33.20	1	33.15	33.10	9	19,182	0.05%
2022/06/30	2	34.53	1	33.80	33.85	1	19,088	0.01%
2022/06/28	11	35.50	22	35.55	35.55	-11	19,123	-0.06%
2022/06/27	2	35.85	10	36.25	36.25	-8	19,247	-0.04%
2022/06/24	1	35.10	0	0.00	35.00	1	19,434	0.01%
2022/06/23	0	0.00	21	34.85	34.90	-21	19,826	-0.11%
2022/06/22	11	36.27	2	36.80	35.30	9	19,939	0.05%
2022/06/21	1	36.25	13	37.04	37.10	-12	20,052	-0.06%
2022/06/20	50	36.10	7	35.58	35.40	43	20,063	0.21%
2022/06/17	5	38.12	12	38.15	38.05	-7	20,080	-0.03%
2022/06/16	27	39.47	2	38.80	38.55	25	20,302	0.12%
2022/06/15	20	40.23	0	0.00	40.05	20	20,177	0.10%
2022/06/14	37	40.25	4	40.15	40.10	33	20,186	0.16%
2022/06/13	18	41.72	0	0.00	41.55	18	20,189	0.09%
2022/06/10	13	42.92	0	0.00	43.05	13	20,320	0.06%
2022/06/09	7	43.43	10	43.50	43.50	-3	20,501	-0.01%
2022/06/08	0	0.00	4	43.70	43.65	-4	20,746	-0.02%
2022/06/07	4	43.40	0	0.00	43.60	4	21,127	0.02%
2022/06/06	2	42.93	1	43.00	43.50	1	21,937	0.00%
2022/06/02	10	43.05	0	0.00	43.05	10	23,276	0.04%
2022/06/01	3	43.52	3	43.47	43.50	0	24,187	0.00%
2022/05/31	31	43.47	0	0.00	43.40	31	24,685	0.13%
2022/05/30	0	0.00	22	43.99	43.95	-22	25,052	-0.09%
2022/05/27	3	43.03	2	43.30	43.30	1	25,972	0.00%
2022/05/26	45	43.56	10	43.50	43.10	35	27,434	0.13%
2022/05/25	0	0.00	11	43.85	44.00	-11	28,106	-0.04%
2022/05/24	16	44.80	4	44.49	44.10	12	28,713	0.04%
2022/05/23	3	44.67	5	44.75	44.75	-2	29,280	-0.01%
2022/05/20	2	43.75	13	43.91	44.00	-11	30,567	-0.04%
2022/05/19	21	42.55	12	42.84	42.80	9	32,307	0.03%
2022/05/18	1	44.40	11	44.40	44.35	-10	32,193	-0.03%
2022/05/17	4	43.51	0	0.00	43.40	4	32,340	0.01%
2022/05/16	5	43.85	0	0.00	43.40	5	32,550	0.02%
2022/05/13	11	43.86	15	44.04	44.05	-4	32,778	-0.01%
2022/05/12	11	44.16	11	44.24	43.20	0	32,971	0.00%
2022/05/11	10	44.30	18	44.43	44.20	-8	33,247	-0.02%
2022/05/10	2	43.13	3	42.65	43.25	-1	33,356	0.00%
2022/05/09	14	43.92	12	43.81	43.70	2	33,675	0.01%
2022/05/06	27	44.72	2	44.75	45.00	25	33,997	0.07%
2022/05/05	12	45.67	5	45.41	45.90	7	34,340	0.02%
2022/05/04	5	44.40	0	0.00	44.25	5	34,184	0.01%
2022/05/03	2	44.55	2	44.00	44.80	0	34,135	0.00%
2022/04/29	32	44.52	2	44.40	44.40	30	34,173	0.09%
2022/04/28	3	44.60	1	44.90	44.40	2	34,662	0.01%
2022/04/27	6	44.30	1	44.40	44.40	5	34,657	0.01%
2022/04/26	48	46.75	0	0.00	46.20	48	34,331	0.14%
2022/04/25	18.1	48.64	6	48.80	48.50	12.1	33,674	0.04%
2022/04/22	14.1	50.49	5	50.22	50.20	9.1	33,346	0.03%
2022/04/21	36	51.02	0	0.00	50.60	36	33,109	0.11%
2022/04/20	40	52.15	212	52.79	52.20	-172	32,891	-0.52%	大賣/鉅額交易
2022/04/19	218	53.98	21	53.74	53.90	197	32,581	0.60%	大買/鉅額交易
2022/04/18	36	53.28	13	53.90	53.00	23	32,184	0.07%
2022/04/15	58	55.53	141	55.51	55.00	-83	31,634	-0.26%	大賣/
2022/04/14	68	53.61	107	54.16	54.00	-39	30,359	-0.13%	大賣/
2022/04/13	5	52.46	54	52.78	53.00	-49	29,278	-0.17%
2022/04/12	3	52.43	16	51.84	51.70	-13	28,859	-0.05%
2022/04/11	18	51.61	35	51.63	51.70	-17	28,640	-0.06%
2022/04/08	6	49.85	52	50.49	51.00	-46	28,184	-0.16%
2022/04/07	6	48.90	5	49.05	48.75	1	27,881	0.00%
2022/04/06	1	49.50	3	49.73	49.80	-2	27,734	-0.01%
2022/04/01	12	49.17	8	49.43	49.50	4	27,704	0.01%
2022/03/31	0	0.00	4.1	49.20	49.00	-4.1	27,783	-0.01%
2022/03/30	5.1	49.09	12	48.88	49.35	-7	27,849	-0.02%
2022/03/29	20	49.48	0	0.00	49.00	20	27,771	0.07%
2022/03/28	46	49.73	33	49.65	49.95	13	27,694	0.05%
2022/03/25	12	52.04	30	52.09	52.20	-18	27,615	-0.07%
2022/03/24	6	51.67	14	51.73	51.70	-8	27,879	-0.03%
2022/03/23	12	50.79	6	51.08	51.20	6	28,176	0.02%
2022/03/22	18	50.93	17	51.22	50.90	1	28,074	0.00%
2022/03/21	18	50.64	26	50.77	50.20	-8	27,802	-0.03%
2022/03/18	4	49.39	5	49.42	49.40	-1	27,719	0.00%
2022/03/17	1	49.00	3	49.05	49.05	-2	28,002	-0.01%
2022/03/16	4	48.61	13	48.75	48.65	-9	28,087	-0.03%
2022/03/15	45.7	48.69	6	49.44	48.40	39.7	27,987	0.14%
2022/03/14	2	50.03	4	50.04	50.30	-2	28,451	-0.01%
2022/03/11	28	50.13	6	50.08	49.90	22	28,866	0.08%
2022/03/10	22	49.51	16	49.57	49.75	6	28,819	0.02%
2022/03/09	31	49.90	26	49.56	49.45	5	28,546	0.02%
2022/03/08	72	52.79	33	52.11	50.10	39	27,909	0.14%
2022/03/07	10	53.01	19	53.41	52.70	-9	26,610	-0.03%
2022/03/04	25	53.54	11	53.48	53.30	14	25,975	0.05%
2022/03/03	5	53.48	6	53.50	53.70	-1	25,921	0.00%
2022/03/02	58	53.77	67	53.59	53.30	-9	26,163	-0.03%
2022/03/01	28	53.59	22	54.43	53.10	6	25,806	0.02%
2022/02/25	22	51.83	67.3	52.02	52.40	-45.3	25,171	-0.18%
2022/02/24	36	50.78	12.5	51.36	50.00	23.5	24,996	0.09%
2022/02/23	55	52.06	43	52.21	52.20	12	24,477	0.05%
2022/02/22	66	52.86	55	51.83	51.50	11	24,043	0.05%
2022/02/21	15	52.09	65	52.88	53.00	-50	22,923	-0.22%
2022/02/18	7	48.84	11	49.16	49.35	-4	21,290	-0.02%
2022/02/17	7	48.62	1	48.65	48.70	6	21,620	0.03%
2022/02/16	5	48.73	13	48.91	48.60	-8	21,735	-0.04%
2022/02/15	8	49.44	12	49.21	48.85	-4	22,306	-0.02%
2022/02/14	11	48.98	12	48.87	49.00	-1	23,658	0.00%
2022/02/11	9	49.19	34.1	49.25	49.00	-25.1	23,657	-0.11%
2022/02/10	14	49.24	47	49.22	49.05	-33	24,768	-0.13%
2022/02/09	5	48.69	24	48.63	48.50	-19	26,164	-0.07%
2022/02/08	5	47.51	44	47.91	48.05	-39	25,747	-0.15%
2022/02/07	8	46.90	30.1	46.96	47.50	-22.1	25,531	-0.09%
2022/01/26	10	44.10	1	44.20	44.10	9	25,252	0.04%
2022/01/25	17	44.53	8	44.66	44.20	9	25,659	0.04%
2022/01/21	35	45.94	47.1	45.66	45.55	-12.1	26,751	-0.05%
2022/01/20	7	44.10	20	44.82	45.45	-13	26,341	-0.05%
2022/01/19	18	43.84	0	0.00	43.70	18	26,647	0.07%
2022/01/17	2	44.03	2	44.28	44.20	0	26,777	0.00%
2022/01/14	11	44.21	4	44.51	44.25	7	27,100	0.03%
2022/01/13	13	45.25	8	45.34	45.15	5	27,489	0.02%
2022/01/12	7.1	44.55	10	44.60	44.55	-2.9	27,455	-0.01%
2022/01/11	6	44.32	5	43.90	44.10	1	27,513	0.00%
2022/01/10	6	44.43	20	44.00	44.05	-14	27,959	-0.05%
2022/01/07	12	44.71	0	0.00	44.60	12	28,085	0.04%
2022/01/06	1	45.15	0	0.00	45.20	1	28,276	0.00%
2022/01/05	13.1	45.36	3	45.53	45.05	10.1	28,627	0.04%
2022/01/04	4	45.30	3	45.30	45.30	1	28,811	0.00%
2022/01/03	24	45.86	0	0.00	45.80	24	28,948	0.08%
2021/12/30	9.4	46.32	2	46.15	46.25	7.4	29,092	0.03%
2021/12/29	1	46.45	0	0.00	46.35	1	29,190	0.00%
2021/12/28	1.1	46.20	0	0.00	46.35	1.1	29,352	0.00%
2021/12/27	6	46.13	10	46.40	46.15	-4	29,712	-0.01%
2021/12/24	5	46.98	2	46.90	46.80	3	29,868	0.01%
2021/12/23	3	47.37	11	47.37	47.35	-8	29,994	-0.03%
2021/12/22	32	47.97	10	47.60	47.45	22	30,262	0.07%
2021/12/21	26	47.75	31	47.57	47.90	-5	30,252	-0.02%
2021/12/20	39	48.58	83	48.64	48.75	-44	30,013	-0.15%
2021/12/17	77	47.97	13	47.99	47.65	64	29,641	0.22%
2021/12/16	5	47.18	44	47.00	47.10	-39	29,247	-0.13%
2021/12/15	8	46.94	12	47.02	47.00	-4	29,461	-0.01%
2021/12/14	20	47.23	10	46.70	46.70	10	29,633	0.03%
2021/12/13	11	47.95	14	47.96	47.90	-3	29,623	-0.01%
2021/12/10	50	47.15	67	47.16	47.00	-17	29,509	-0.06%
2021/12/09	45	47.81	38	47.33	47.30	7	29,827	0.02%
2021/12/08	23	48.03	18	47.89	47.60	5	30,311	0.02%
2021/12/07	4	47.73	16	47.58	47.95	-12	29,991	-0.04%
2021/12/06	3	46.65	3	46.47	46.20	0	29,525	0.00%
2021/12/03	0	0.00	1	46.85	46.20	-1	29,605	0.00%
2021/12/02	9	46.26	2	45.85	46.30	7	29,860	0.02%
2021/12/01	10	46.32	7	46.08	46.20	3	29,959	0.01%
2021/11/30	22	46.07	8	46.14	46.05	14	30,063	0.05%
2021/11/29	17	45.95	9	46.12	46.20	8	30,010	0.03%
2021/11/26	29	47.77	73	47.72	47.75	-44	30,027	-0.15%
2021/11/25	30	47.75	37	47.86	47.65	-7	29,704	-0.02%
2021/11/24	10	46.89	24	47.11	47.05	-14	29,565	-0.05%
2021/11/23	61	45.35	50	45.35	45.65	11	29,073	0.04%
2021/11/22	13	44.10	14	44.43	44.65	-1	29,884	0.00%
2021/11/19	8	44.27	5	43.72	43.70	3	30,030	0.01%
2021/11/18	9	44.78	7	44.76	44.55	2	30,294	0.01%
2021/11/17	17	45.44	9	45.41	45.05	8	30,370	0.03%
2021/11/16	57	46.74	25	45.58	45.45	32	30,546	0.10%
2021/11/15	37	46.91	15	47.05	46.75	22	30,484	0.07%
2021/11/12	41	49.35	15.3	48.58	48.30	25.7	31,117	0.08%
2021/11/11	34.1	49.67	65	49.35	49.40	-30.9	31,100	-0.10%
2021/11/10	1	46.60	12	47.08	46.75	-11	30,032	-0.04%
2021/11/09	27.6	47.32	67	47.06	46.90	-39.4	30,377	-0.13%
2021/11/08	29	45.84	80	45.69	46.35	-51	29,604	-0.17%
2021/11/05	2	42.20	5	42.60	42.15	-3	28,942	-0.01%
2021/11/04	40	42.34	63	42.18	42.55	-23	29,010	-0.08%
2021/11/03	2	41.53	71	41.64	41.75	-69	29,328	-0.24%
2021/11/02	52	41.14	14	40.64	40.30	38	29,348	0.13%
2021/11/01	107	41.28	46.7	41.44	41.10	60.3	29,188	0.21%	大買/
2021/10/29	8.7	44.11	0	0.00	44.15	8.7	28,525	0.03%
2021/10/28	1	44.90	0	0.00	44.95	1	28,490	0.00%
2021/10/27	126	45.08	143	45.08	45.10	-17	28,676	-0.06%	大買/大賣/
2021/10/26	28	45.39	7	45.41	45.15	21	28,861	0.07%
2021/10/25	2	45.10	22	45.10	45.15	-20	29,402	-0.07%
2021/10/22	56	45.55	20	45.26	45.05	36	30,261	0.12%
2021/10/21	32	45.55	114.1	46.14	46.30	-82.1	30,821	-0.27%	大賣/
2021/10/20	2	44.50	12	44.54	44.55	-10	31,203	-0.03%
2021/10/19	20	44.63	67	44.58	44.50	-47	31,961	-0.15%
2021/10/18	12	45.76	28	45.85	45.00	-16	33,279	-0.05%
2021/10/15	0	0.00	15	44.97	44.90	-15	34,479	-0.04%
2021/10/14	0.1	44.55	32	44.70	44.75	-31.9	35,965	-0.09%
2021/10/13	0	0.00	4	44.65	44.60	-4	38,464	-0.01%
2021/10/12	0	0.00	4	44.66	44.60	-4	39,356	-0.01%
2021/10/08	9	44.63	9	44.48	44.55	0	40,508	0.00%
2021/10/07	1	44.50	13	44.50	44.65	-12	41,538	-0.03%
2021/10/06	0	0.00	12	44.19	44.45	-12	43,305	-0.03%
2021/10/05	0	0.00	31	44.11	44.90	-31	45,729	-0.07%
2021/10/04	5	44.15	4	44.78	44.20	1	46,599	0.00%
2021/10/01	10	45.07	25	45.00	45.10	-15	47,959	-0.03%
2021/09/30	1	45.75	15	45.91	45.85	-14	49,915	-0.03%
2021/09/29	16	45.02	1.2	45.25	45.00	14.8	51,403	0.03%
2021/09/28	8	45.10	7	45.11	45.00	1	53,570	0.00%
2021/09/27	12	45.46	1	45.25	45.30	11	57,480	0.02%
2021/09/24	19.2	45.83	0	0.00	45.70	19.2	62,167	0.03%
2021/09/23	8	46.00	1	45.50	45.80	7	69,601	0.01%
2021/09/22	8	45.61	5	45.64	45.75	3	76,836	0.00%
2021/09/17	3	47.97	5	47.85	47.75	-2	80,788	0.00%
2021/09/16	8	48.61	4	48.75	48.40	4	82,968	0.00%
2021/09/15	8	48.64	1	48.50	48.75	7	83,489	0.01%
2021/09/14	17	49.67	3	49.48	49.30	14	84,968	0.02%
2021/09/13	41	49.99	32	50.04	50.50	9	86,300	0.01%
2021/09/10	25	48.81	10.8	49.08	48.75	14.2	86,105	0.02%
2021/09/09	5	47.85	2	47.85	47.90	3	86,148	0.00%
2021/09/08	10	47.67	5	47.74	47.05	5	86,592	0.01%
2021/09/07	6	49.19	5	49.34	48.35	1	86,871	0.00%
2021/09/06	4	49.03	11	49.64	49.20	-7	86,924	-0.01%
2021/09/03	32	49.31	4	49.65	48.85	28	87,286	0.03%
2021/09/02	13	49.10	43	49.04	48.60	-30	87,905	-0.03%
2021/09/01	10	50.76	30	50.98	50.20	-20	88,583	-0.02%
2021/08/31	25	50.49	4	50.48	50.60	21	88,670	0.02%
2021/08/30	5	50.24	7	50.91	49.95	-2	89,428	0.00%
2021/08/27	14	49.30	32	49.72	50.20	-18	90,186	-0.02%
2021/08/26	17	49.86	17	50.97	49.00	0	90,929	0.00%
2021/08/25	3	47.98	104	47.77	48.10	-101	92,275	-0.11%	大賣/鉅額交易
2021/08/24	11	47.25	23	47.83	48.35	-12	93,545	-0.01%
2021/08/23	13	47.73	29	47.61	47.70	-16	96,102	-0.02%
2021/08/20	27	46.72	13	46.62	46.00	14	97,374	0.01%
2021/08/19	9.2	47.30	5	47.98	46.55	4.2	98,081	0.00%
2021/08/18	141	46.04	48	47.16	48.55	93	98,353	0.09%	大買/
2021/08/17	62	48.14	29	48.60	47.00	33	97,910	0.03%
2021/08/16	22	50.78	9	51.89	50.40	13	97,863	0.01%
2021/08/13	13	52.55	108	52.40	52.30	-95	98,613	-0.10%	大賣/
2021/08/12	14	53.18	22.1	52.59	53.50	-8.1	99,398	-0.01%
2021/08/11	68.1	51.84	34	51.71	50.90	34.1	100,420	0.03%
2021/08/10	9	51.17	3	51.63	50.90	6	99,818	0.01%
2021/08/09	19	52.09	29	52.10	51.50	-10	101,040	-0.01%
2021/08/06	16	51.35	11	51.81	51.00	5	102,182	0.00%
2021/08/05	12	51.16	8	51.45	50.90	4	103,966	0.00%
2021/08/04	24	52.44	1	52.20	52.20	23	105,230	0.02%
2021/08/03	13	53.17	0	0.00	53.50	13	108,385	0.01%
2021/08/02	30	53.13	15	53.51	54.10	15	110,971	0.01%
2021/07/30	8.2	53.25	24	54.07	52.00	-15.8	111,955	-0.01%
2021/07/29	30	53.43	10	52.40	53.60	20	113,192	0.02%
2021/07/28	118	53.41	4	52.03	51.30	114	114,079	0.10%	大買/鉅額交易
2021/07/27	41	51.82	7	52.61	51.60	34	115,128	0.03%
2021/07/26	21.1	53.03	7	52.89	52.80	14.1	116,132	0.01%
2021/07/23	22	54.74	26	54.92	55.20	-4	116,839	0.00%
2021/07/22	54	55.01	33	55.70	53.60	21	116,605	0.02%
2021/07/21	46	59.23	80	58.11	56.50	-34	116,067	-0.03%
2021/07/20	52	58.99	37	58.76	58.40	15	115,458	0.01%
2021/07/19	162	60.15	129	60.31	60.00	33	115,103	0.03%	大買/大賣/
2021/07/16	76	58.71	29	58.46	58.30	47	115,684	0.04%
2021/07/15	30.1	57.86	43.1	56.65	58.50	-13	116,177	-0.01%
2021/07/14	49	54.53	42	54.41	54.40	7	116,278	0.01%
2021/07/13	147	59.35	81	58.22	56.30	66	116,504	0.06%	大買/
2021/07/12	44	58.83	50	60.63	59.60	-6	116,141	-0.01%
2021/07/09	20	57.25	20	57.62	56.90	0	114,318	0.00%
2021/07/08	66	58.02	90	58.08	58.00	-24	115,233	-0.02%
2021/07/07	69.3	58.01	70	57.58	57.10	-0.7	114,284	0.00%
2021/07/06	18	60.09	26.3	60.25	59.50	-8.3	113,346	-0.01%
2021/07/05	115.3	61.13	66.1	61.16	60.50	49.2	112,774	0.04%	大買/
2021/07/02	142	60.56	69.7	61.43	59.90	72.3	112,517	0.06%	大買/
2021/07/01	109.3	60.80	270.3	59.96	60.30	-161	110,796	-0.15%	大買/大賣/鉅額交易
2021/06/30	233.1	60.94	188	61.36	59.50	45.1	106,551	0.04%	大買/大賣/
2021/06/29	187.3	55.80	142	56.71	57.90	45.2	99,335	0.05%	大買/大賣/
2021/06/28	54.5	51.20	76.7	51.46	52.70	-22.2	92,252	-0.02%
2021/06/25	167	48.71	72	48.56	47.95	95	88,275	0.11%	大買/
2021/06/24	11	46.68	24	47.02	46.50	-13	86,098	-0.02%
2021/06/23	43	46.88	15	47.02	45.80	28	85,332	0.03%
2021/06/22	86	47.12	47	47.29	48.00	39	83,604	0.05%
2021/06/21	21	44.02	1	44.90	43.80	20	81,795	0.02%
2021/06/18	8	45.55	3	45.50	45.50	5	81,400	0.01%
2021/06/17	12	46.23	5	46.75	45.95	7	80,959	0.01%
2021/06/16	1	46.65	2	46.78	45.75	-1	80,404	0.00%
2021/06/15	3	45.87	26	46.29	47.05	-23	79,901	-0.03%
2021/06/11	30	46.26	18	46.37	45.95	12	79,516	0.02%
2021/06/10	24	46.07	5	46.16	46.55	19	79,163	0.02%
2021/06/09	35	46.29	8	45.93	45.75	27	78,380	0.03%
2021/06/08	35	48.49	19	47.90	47.80	16	77,628	0.02%
2021/06/07	6	48.13	258	47.64	47.60	-252	77,228	-0.33%	大賣/鉅額交易
2021/06/04	5	49.22	37	49.57	48.60	-32	76,205	-0.04%
2021/06/03	19	49.28	33	49.16	48.80	-14	75,253	-0.02%
2021/06/02	33	49.17	31	49.45	49.05	2	74,534	0.00%
2021/06/01	258	47.77	29	46.80	47.90	229	72,757	0.31%	大買/鉅額交易
2021/05/31	84	47.83	63	46.67	46.00	21	72,920	0.03%
2021/05/28	18	43.99	26	44.23	44.95	-8	70,381	-0.01%
2021/05/27	24	41.57	7	41.84	40.90	17	69,091	0.02%
2021/05/26	8	40.04	12	40.09	40.70	-4	68,443	-0.01%
2021/05/25	4	39.51	28	39.59	39.75	-24	67,979	-0.04%
2021/05/24	15	40.21	37	40.17	40.20	-22	67,863	-0.03%
2021/05/21	33	39.56	7	39.96	40.30	26	67,958	0.04%
2021/05/20	53	39.83	24	40.15	39.50	29	66,983	0.04%
2021/05/19	45	40.61	47	41.00	41.50	-2	65,721	0.00%
2021/05/18	62	36.77	4	36.91	37.75	58	64,142	0.09%
2021/05/17	13	34.16	9	34.24	34.35	4	63,937	0.01%
2021/05/14	15	37.90	7	37.08	37.40	8	62,629	0.01%
2021/05/13	52	40.12	13.3	39.81	39.35	38.7	60,892	0.06%
2021/05/12	32	44.02	3.3	43.92	43.70	28.7	58,931	0.05%
2021/05/11	140.6	53.91	140	48.97	48.55	0.6	57,459	0.00%	大買/大賣/
2021/05/10	34	51.82	37	52.25	53.00	-3	54,145	-0.01%
2021/05/07	17	48.06	28	48.62	49.40	-11	51,262	-0.02%
2021/05/06	26	48.16	41.2	48.72	49.45	-15.2	49,859	-0.03%
2021/05/05	25	45.99	12	46.03	45.95	13	48,126	0.03%
2021/05/04	25	45.45	28	47.23	43.70	-3	46,697	-0.01%
2021/05/03	26	49.52	15	49.47	48.45	11	45,015	0.02%
2021/04/29	17	48.24	50	48.53	48.00	-33	43,382	-0.08%
2021/04/28	10	46.87	11	46.50	46.45	-1	41,922	0.00%
2021/04/27	22	48.21	19	48.71	47.85	3	41,642	0.01%
2021/04/26	23	47.71	16	47.84	48.70	7	40,781	0.02%
2021/04/23	15	47.10	7	45.96	45.70	8	39,893	0.02%
2021/04/22	76	49.97	74	50.49	48.30	2	38,942	0.01%
2021/04/21	35	46.80	19	46.62	48.00	16	35,741	0.04%
2021/04/20	32	45.97	34	45.04	46.50	-2	34,540	-0.01%
2021/04/19	24	45.40	53	45.58	46.05	-29	33,267	-0.09%
2021/04/16	52	41.91	15	42.16	41.90	37	31,918	0.12%
2021/04/15	24	40.44	4.5	40.57	40.15	19.5	30,497	0.06%
2021/04/14	41	40.54	33	40.53	39.95	8	30,141	0.03%
2021/04/13	7	39.95	7	39.95	39.55	0	28,521	0.00%
2021/04/12	13	40.74	14	40.65	40.80	-1	28,017	0.00%
2021/04/09	5	39.06	51	39.19	38.50	-46	26,927	-0.17%
2021/04/08	29	39.59	58.2	39.61	39.35	-29.2	26,031	-0.11%
2021/04/07	33	36.88	56.5	37.20	37.85	-23.5	24,214	-0.10%
2021/04/06	4	34.45	57	34.45	34.45	-53	22,297	-0.24%
2021/04/01	12	31.38	20	31.24	31.35	-8	22,073	-0.04%
2021/03/31	7	31.54	31	31.31	31.35	-24	22,107	-0.11%
2021/03/30	5	31.10	24	30.74	31.10	-19	21,953	-0.09%
2021/03/29	16	30.75	8	30.52	30.50	8	22,022	0.04%
2021/03/26	1	29.75	64	29.99	29.80	-63	23,036	-0.27%
2021/03/25	6	29.79	12	29.51	29.65	-6	23,726	-0.03%
2021/03/24	61	29.30	0	0.00	29.40	61	24,143	0.25%
2021/03/23	7	29.80	0	0.00	29.90	7	24,409	0.03%
2021/03/22	6	29.48	4	29.63	29.70	2	24,926	0.01%
2021/03/19	1	29.30	4	29.35	29.35	-3	25,487	-0.01%
2021/03/18	9	29.72	189	29.80	29.75	-180	25,978	-0.69%	大賣/鉅額交易
2021/03/17	200	29.20	14	29.78	29.70	186	26,973	0.69%	大買/鉅額交易
2021/03/16	8	29.63	0	0.00	29.55	8	28,297	0.03%
2021/03/15	0	0.00	1	30.70	30.35	-1	28,818	0.00%
2021/03/12	2	30.18	6	30.38	30.60	-4	29,225	-0.01%
2021/03/11	6	30.81	1	30.75	30.60	5	30,507	0.02%
2021/03/10	11	30.22	0	30.40	30.40	11	31,505	0.03%
2021/03/09	3	30.53	17	30.46	30.35	-14	32,527	-0.04%
2021/03/08	29	30.12	0	0.00	29.55	29	32,658	0.09%
2021/03/05	49	30.73	25	30.82	30.20	24	32,969	0.07%
2021/03/04	56	33.09	115.4	33.00	32.80	-59.4	33,058	-0.18%	大賣/
2021/03/03	12	31.38	28	31.46	31.60	-16	32,025	-0.05%
2021/03/02	1	31.90	3	30.40	30.45	-2	33,205	-0.01%
2021/02/26	38	31.62	17	31.38	31.20	21	33,433	0.06%
2021/02/25	17	30.95	4	31.13	30.90	13	33,046	0.04%
2021/02/24	4	30.15	8	30.57	30.35	-4	33,029	-0.01%
2021/02/23	13	30.81	52	30.99	30.85	-39	32,714	-0.12%
2021/02/22	1	29.00	45	29.13	29.45	-44	32,028	-0.14%
2021/02/19	18	27.85	82	27.90	28.20	-64	31,837	-0.20%
2021/02/18	18	27.67	16	27.75	27.85	2	31,859	0.01%
2021/02/17	2	27.00	31	26.91	27.65	-29	31,818	-0.09%
2021/02/05	5	25.42	12	25.65	25.50	-7	31,545	-0.02%
2021/02/04	1	25.65	1	25.75	25.90	0	31,699	0.00%
2021/02/03	8.3	25.84	6	25.72	25.70	2.3	31,928	0.01%
2021/02/01	10	25.68	9	25.76	26.20	1	32,775	0.00%
2021/01/29	2.5	25.46	0	0.00	25.10	2.5	33,013	0.01%
2021/01/28	80.2	25.35	1	25.40	25.40	79.2	33,332	0.24%
2021/01/27	2	25.78	0	0.00	25.80	2	33,894	0.01%
2021/01/26	1	26.80	5	26.74	26.80	-4	35,106	-0.01%
2021/01/25	38	26.96	1	27.15	27.15	37	35,725	0.10%
2021/01/22	2	25.65	33	25.55	25.90	-31	36,213	-0.09%
2021/01/21	25	26.35	25	25.99	25.90	0	36,365	0.00%
2021/01/20	13	25.90	6	25.54	25.85	7	37,058	0.02%
2021/01/19	3	27.15	3	27.25	27.10	0	36,744	0.00%
2021/01/18	11	27.26	0	0.00	27.45	11	36,641	0.03%
2021/01/15	6	27.64	124	28.05	27.95	-118	36,487	-0.32%	大賣/鉅額交易
2021/01/14	42	28.80	6	29.45	28.65	36	36,265	0.10%
2021/01/13	33	28.85	100	28.20	28.65	-67	36,306	-0.18%
2021/01/12	15	30.04	0	0.00	29.65	15	35,776	0.04%
2021/01/11	3	30.40	0	0.00	30.85	3	35,532	0.01%
2021/01/08	21	30.64	1	30.85	30.85	20	35,398	0.06%
2021/01/07	0	0.00	6	30.72	30.80	-6	35,250	-0.02%
2021/01/06	34	31.25	35	30.80	29.90	-1	34,962	0.00%
2021/01/05	16	31.34	0	0.00	30.90	16	35,339	0.05%
2021/01/04	3	30.78	0	0.00	31.00	3	35,400	0.01%
2020/12/31	0	0.00	2	30.48	31.30	-2	35,206	-0.01%
2020/12/30	11	31.81	1	31.95	30.95	10	34,896	0.03%
2020/12/29	6	31.06	29.4	30.92	31.00	-23.4	34,474	-0.07%
2020/12/28	32	30.32	10	30.25	30.25	22	34,001	0.06%
2020/12/25	46	30.72	46	30.65	30.65	0	33,585	0.00%
2020/12/24	4	31.16	11	31.33	31.10	-7	33,198	-0.02%
2020/12/23	7	31.14	3	31.12	31.25	4	32,986	0.01%
2020/12/22	55.4	32.30	29	31.30	30.85	26.4	32,667	0.08%
2020/12/21	38	32.28	39	32.46	32.40	-1	31,440	0.00%
2020/12/18	2	31.75	4	32.21	31.85	-2	30,695	-0.01%
2020/12/17	8	31.62	5	31.61	32.00	3	30,285	0.01%
2020/12/16	4	31.56	21	31.77	32.00	-17	29,947	-0.06%
2020/12/15	16	31.21	3	31.18	30.95	13	29,343	0.04%
2020/12/14	25	31.24	11	30.55	30.90	14	28,754	0.05%
2020/12/11	72	31.72	33	31.85	31.35	39	28,210	0.14%
2020/12/10	66	33.06	77	32.49	32.10	-11	27,234	-0.04%
2020/12/09	11	31.86	8	32.11	32.00	3	25,915	0.01%
2020/12/08	3.1	31.15	22	31.20	31.10	-18.9	25,320	-0.07%
2020/12/07	54.4	31.74	38.2	32.05	31.00	16.2	24,861	0.07%
2020/12/04	20	30.31	58	30.22	30.60	-38	23,494	-0.16%
2020/12/03	44	29.31	30	29.08	29.20	14	22,316	0.06%
2020/12/02	21	28.04	14	28.15	27.80	7	21,321	0.03%
2020/12/01	3	27.63	0	27.70	27.95	3	20,950	0.01%
2020/11/30	29.3	28.32	29.5	28.19	28.10	-0.2	20,195	0.00%
2020/11/27	125	26.66	8.3	26.77	26.85	116.7	19,182	0.61%	大買/鉅額交易
2020/11/26	17	26.04	34.5	25.75	26.35	-17.5	18,505	-0.09%
2020/11/25	8	24.41	51	24.51	24.85	-43	16,813	-0.26%
2020/11/24	2	23.80	2	24.15	23.75	0	16,303	0.00%
2020/11/23	6	24.10	2	23.80	24.30	4	16,140	0.02%
2020/11/20	22	23.75	0	0.00	23.75	22	15,843	0.14%
2020/11/19	20.5	23.98	1	24.10	24.05	19.5	15,636	0.12%
2020/11/18	12	24.44	12	24.98	24.60	0	15,415	0.00%
2020/11/17	2	24.55	6.1	24.64	24.65	-4.1	15,220	-0.03%
2020/11/16	11	24.02	8	24.03	24.15	3	15,186	0.02%
2020/11/13	12	24.34	1	24.50	24.15	11	15,049	0.07%
2020/11/12	3	24.25	4	24.65	24.75	-1	14,918	-0.01%
2020/11/11	0	0.00	4	24.60	24.65	-4	14,680	-0.03%
2020/11/10	5	25.32	18.5	25.28	24.90	-13.5	14,494	-0.09%
2020/11/09	9	24.77	13.3	24.76	24.85	-4.3	13,952	-0.03%
2020/11/06	5	24.22	23.2	24.32	24.10	-18.2	13,465	-0.14%
2020/11/05	3	24.07	2.3	24.29	23.85	0.7	13,083	0.01%
2020/11/04	26	24.42	30	23.88	24.50	-4	12,721	-0.03%
2020/11/03	14	24.03	91.5	24.12	24.10	-77.5	12,087	-0.64%
2020/11/02	20	22.88	31	22.71	23.15	-11	10,669	-0.10%
2020/10/30	52.5	22.32	92	22.28	21.90	-39.5	9,912	-0.40%
2020/10/29	9	22.93	36	22.91	22.65	-27	9,077	-0.30%
2020/10/28	8	22.98	121	22.75	22.90	-113	8,635	-1.31%	大賣/鉅額交易
2020/10/27	4	21.53	13	21.32	21.50	-9	7,762	-0.12%
2020/10/26	2	21.25	4	21.03	21.05	-2	7,681	-0.03%
2020/10/23	4	21.11	12	21.05	21.00	-8	7,646	-0.10%
2020/10/22	13	20.90	30.7	20.95	20.65	-17.7	7,590	-0.23%
2020/10/21	0	0.00	22	21.26	21.30	-22	7,424	-0.30%
2020/10/20	2	20.55	0	0.00	20.35	2	7,186	0.03%
2020/10/19	5	20.87	11	20.91	20.80	-6	7,118	-0.08%
2020/10/16	9	21.25	6	21.22	21.15	3	7,049	0.04%
2020/10/15	6	21.56	51	21.40	21.60	-45	6,976	-0.65%
2020/10/14	8	21.98	21	22.12	22.00	-13	6,894	-0.19%
2020/10/13	76	22.45	5	22.31	22.30	71	6,791	1.05%
2020/10/12	1	22.00	9	21.87	22.00	-8	6,033	-0.13%
2020/10/08	4	19.86	1	19.95	20.00	3	5,673	0.05%
2020/10/07	10	19.70	0	0.00	19.75	10	5,705	0.18%
2020/10/06	3	19.97	3	19.93	19.90	0	5,832	0.00%
2020/10/05	0	0.00	1	19.45	19.55	-1	5,856	-0.02%
2020/09/29	4	19.35	0	0.00	19.50	4	6,006	0.07%
2020/09/28	4	19.06	2	19.05	19.05	2	5,984	0.03%
2020/09/25	1	19.20	1	19.00	18.95	0	6,021	0.00%
2020/09/24	2	19.10	1	19.40	19.10	1	6,006	0.02%
2020/09/23	15	20.12	0	0.00	20.00	15	5,953	0.25%
2020/09/22	11	20.25	0	0.00	20.20	11	5,992	0.18%
2020/09/21	10	20.70	0	0.00	20.65	10	6,179	0.16%
2020/09/18	10	20.85	1	21.00	21.00	9	6,485	0.14%
2020/09/17	2	20.70	2	21.10	20.75	0	6,786	0.00%
2020/09/16	15	20.52	0	0.00	20.60	15	7,068	0.21%
2020/09/15	8	20.63	0	0.00	20.50	8	7,356	0.11%
2020/09/14	12	20.72	0	0.00	20.70	12	7,588	0.16%
2020/09/11	20	21.68	0	0.00	21.40	20	7,495	0.27%
2020/09/10	0	0.00	4	22.75	22.90	-4	7,258	-0.06%
2020/09/09	10	22.85	4	22.79	22.85	6	7,234	0.08%
2020/09/08	5	22.45	0	0.00	22.15	5	7,240	0.07%
2020/09/07	28	22.37	25	22.30	22.45	3	7,304	0.04%
2020/09/04	6	21.64	20	21.70	21.65	-14	7,277	-0.19%
2020/09/02	1	22.30	3	22.38	22.40	-2	7,250	-0.03%
2020/08/31	1	21.40	0	0.00	21.25	1	7,149	0.01%
2020/08/28	2	21.28	13	21.41	21.25	-11	7,154	-0.15%
2020/08/27	3	21.40	34	21.05	21.00	-31	7,174	-0.43%
2020/08/26	1	21.55	1	21.40	21.45	0	7,160	0.00%
2020/08/24	19.6	21.46	1	21.25	21.45	18.6	7,229	0.26%
2020/08/21	0	0.00	0.3	21.40	21.35	-0.3	7,316	0.00%
2020/08/20	5	20.22	63	20.06	20.55	-58	7,288	-0.80%
2020/08/19	0	0.00	3	21.00	20.85	-3	7,141	-0.04%
2020/08/18	3	21.60	1	21.40	21.40	2	7,074	0.03%
2020/08/17	1	21.30	0	0.00	21.35	1	7,102	0.01%
2020/08/14	28	21.57	2	21.58	21.60	26	7,079	0.37%
2020/08/13	21	21.71	9	21.71	21.80	12	7,062	0.17%
2020/08/12	34	22.07	0	0.00	22.10	34	7,016	0.48%
2020/08/11	2	23.15	6	22.82	22.20	-4	6,987	-0.06%
2020/08/10	1	22.50	1	22.45	22.50	0	6,916	0.00%
2020/08/07	12	22.37	0	0.00	22.25	12	6,928	0.17%
2020/08/06	20	22.60	0	0.00	22.70	20	6,895	0.29%
2020/08/05	15	22.97	2	22.90	22.70	13	6,924	0.19%
2020/08/04	1	22.80	0	0.00	22.80	1	6,921	0.01%
2020/08/03	2	22.65	1	22.65	22.65	1	6,994	0.01%
2020/07/31	25	23.26	1	23.20	23.25	24	6,990	0.34%
2020/07/30	1	22.95	1	23.30	23.65	0	7,009	0.00%
2020/07/29	1	22.75	1	22.60	22.50	0	7,039	0.00%
2020/07/28	5	22.00	0	0.00	22.00	5	7,185	0.07%
2020/07/27	8	22.95	2	22.90	22.65	6	7,211	0.08%
2020/07/24	5	24.05	11	23.82	23.80	-6	7,190	-0.08%
2020/07/23	2	24.35	0	0.00	24.25	2	7,201	0.03%
2020/07/22	0	0.00	17	24.45	24.60	-17	7,312	-0.23%
2020/07/21	0	0.00	2	24.50	24.60	-2	7,340	-0.03%
2020/07/20	0	0.00	1	24.55	24.55	-1	7,341	-0.01%
2020/07/17	7	24.65	1	24.70	24.60	6	7,342	0.08%
2020/07/16	0	0.00	10	25.05	25.05	-10	7,371	-0.14%
2020/07/14	85	26.02	5	25.90	25.80	80	7,402	1.08%
2020/07/13	3	26.12	26	26.18	26.00	-23	7,330	-0.31%
2020/07/10	32	27.02	0	0.00	26.70	32	7,282	0.44%
2020/07/09	3	27.30	5	26.85	27.30	-2	7,226	-0.03%
2020/07/08	4	26.83	7	26.79	26.80	-3	7,106	-0.04%
2020/07/07	6	26.83	2	26.90	26.80	4	7,175	0.06%
2020/07/06	2	26.80	1	26.80	26.90	1	7,267	0.01%
2020/07/03	6	26.63	8	26.67	26.85	-2	7,334	-0.03%
2020/07/02	2	26.95	1	26.95	26.95	1	7,345	0.01%
2020/07/01	31	27.01	0	0.00	27.10	31	7,375	0.42%
2020/06/30	11	27.11	3	26.87	27.10	8	7,451	0.11%
2020/06/29	4	25.88	12	25.88	26.35	-8	7,246	-0.11%
2020/06/23	16	25.30	0	0.00	25.40	16	6,650	0.24%
2020/06/22	13	25.87	9	25.97	25.25	4	6,309	0.06%
2020/06/19	37	26.44	4	26.53	26.00	33	6,023	0.55%
2020/06/18	9	26.99	1	26.95	26.95	8	5,733	0.14%
2020/06/17	2	27.25	2	27.20	27.20	0	5,692	0.00%
2020/06/16	16	27.18	3	27.27	27.30	13	5,803	0.22%
2020/06/15	5	27.46	1	27.15	27.15	4	5,907	0.07%
2020/06/12	0	0.00	6	27.57	27.90	-6	5,817	-0.10%
2020/06/11	3	27.55	1	27.65	27.55	2	5,802	0.03%
2020/06/10	22	27.61	0	0.00	27.65	22	5,761	0.38%
2020/06/09	4	27.91	1	27.90	27.80	3	5,891	0.05%
2020/06/08	3	27.47	13	27.54	27.40	-10	5,930	-0.17%
2020/06/04	25	27.70	0	0.00	27.80	25	6,053	0.41%
2020/06/03	2	27.10	0.4	27.40	27.40	1.6	6,053	0.03%
2020/06/02	2	26.65	1	26.80	26.85	1	6,039	0.02%
2020/06/01	1	26.70	1	26.70	26.70	0	6,069	0.00%
2020/05/29	5	27.00	1	27.35	26.85	4	6,065	0.07%
2020/05/28	3	27.85	2	27.85	27.45	1	6,074	0.02%
2020/05/27	0	0.00	1	27.40	27.10	-1	6,063	-0.02%
2020/05/22	0	0.00	1	27.25	27.00	-1	6,212	-0.02%
2020/05/20	0	0.00	5	26.80	26.85	-5	6,132	-0.08%
2020/05/18	1	25.70	10	25.46	25.40	-9	6,049	-0.15%
2020/05/15	5	25.65	0	0.00	25.55	5	6,073	0.08%
2020/05/14	0	0.00	1	26.45	25.80	-1	6,044	-0.02%
2020/05/13	0	0.00	1	26.60	26.80	-1	5,999	-0.02%
2020/05/12	10	26.85	0	0.00	26.80	10	6,009	0.17%
2020/05/11	0	0.00	3	27.50	27.50	-3	5,945	-0.05%
2020/05/08	7	27.00	4	27.40	26.95	3	5,899	0.05%
2020/05/06	2	27.18	4	27.10	27.05	-2	5,794	-0.03%
2020/05/05	1	27.50	4	27.34	27.40	-3	5,752	-0.05%
2020/05/04	6	27.17	2	27.30	27.50	4	5,677	0.07%
2020/04/30	1	26.60	0	0.00	26.65	1	5,504	0.02%
2020/04/28	3	26.67	1	26.55	26.30	2	5,407	0.04%
2020/04/27	0	0.00	13	26.21	26.40	-13	5,454	-0.24%
2020/04/24	5	25.00	5	25.65	25.40	0	5,347	0.00%
2020/04/22	2	25.15	0	0.00	25.50	2	5,315	0.04%
2020/04/21	5	25.45	0	0.00	25.55	5	5,316	0.09%
2020/04/20	6	26.22	7	26.25	26.25	-1	5,288	-0.02%
2020/04/17	6	25.63	3	25.80	25.50	3	5,337	0.06%
2020/04/16	1	25.80	0	0.00	25.70	1	5,325	0.02%
2020/04/15	0	0.00	20	25.78	26.15	-20	5,295	-0.38%
2020/04/14	0	0.00	37	25.55	25.55	-37	5,247	-0.71%
2020/04/13	2	25.50	4	25.33	25.25	-2	5,238	-0.04%
2020/04/10	3	25.73	11	25.57	25.40	-8	5,271	-0.15%
2020/04/09	60	25.06	3	24.75	25.40	57	5,270	1.08%
2020/04/08	5	24.30	6	24.78	24.80	-1	5,172	-0.02%
2020/04/07	17	24.48	14	24.23	24.10	3	5,091	0.06%
2020/04/06	2	23.95	3	24.10	24.30	-1	5,104	-0.02%
2020/04/01	12	25.53	2	25.00	25.00	10	5,046	0.20%
2020/03/30	2	26.25	42	26.32	26.70	-40	5,058	-0.79%
2020/03/27	1	26.80	2	26.88	26.70	-1	5,279	-0.02%
2020/03/26	0	0.00	11	27.13	27.10	-11	5,517	-0.20%
2020/03/25	0	0.00	20	27.55	27.20	-20	5,748	-0.35%
2020/03/24	20	26.50	0	0.00	26.70	20	5,833	0.34%
2020/03/23	0	0.00	20	25.01	25.30	-20	5,947	-0.34%
2020/03/20	0	0.00	2	25.65	25.65	-2	6,001	-0.03%
2020/03/19	12	24.24	1	24.65	24.20	11	5,993	0.18%
2020/03/18	0	0.00	1	27.25	26.85	-1	6,004	-0.02%
2020/03/13	5	27.00	5	27.65	28.40	0	5,943	0.00%
2020/03/12	3	29.95	6	29.81	30.00	-3	5,803	-0.05%
2020/03/11	4	30.45	3	30.28	30.35	1	5,777	0.02%
2020/03/10	10	30.05	0	0.00	30.05	10	5,682	0.18%
2020/03/09	3	29.73	20	29.80	29.90	-17	5,685	-0.30%
2020/03/06	6	30.00	0	0.00	30.00	6	5,825	0.10%
2020/03/05	66	30.74	2	30.73	30.75	64	5,798	1.10%
2020/03/04	0	0.00	1	30.65	31.00	-1	5,778	-0.02%
2020/03/03	1	31.80	0	0.00	31.00	1	5,757	0.02%
2020/03/02	22	30.85	3	31.38	31.40	19	5,709	0.33%
2020/02/27	16	31.44	6	31.61	30.90	10	5,635	0.18%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/21	5	31.20	5	31.35	31.40	0	5,495	0.00%
2020/02/20	0	0.00	10	31.20	30.95	-10	5,467	-0.18%
2020/02/18	0	0.00	7	30.91	30.90	-7	5,541	-0.13%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/14	1	30.55	5	30.30	30.45	-4	5,730	-0.07%
2020/02/13	0	0.00	37	30.41	30.15	-37	5,722	-0.65%
2020/02/12	1	29.80	0	0.00	29.85	1	5,695	0.02%
2020/02/10	3	29.27	0	0.00	29.15	3	5,679	0.05%
2020/02/06	2	29.55	0	0.00	29.55	2	5,693	0.04%
2020/02/05	1	29.15	0	0.00	29.10	1	5,720	0.02%
2020/02/04	23	29.38	0	0.00	29.40	23	5,706	0.40%
2020/02/03	10	29.45	1	29.35	29.35	9	5,708	0.16%
2020/01/31	0	0.00	1	29.85	30.20	-1	5,755	-0.02%
2020/01/30	1	29.95	0	0.00	29.80	1	5,888	0.02%
2020/01/20	5	31.15	0	0.00	31.10	5	5,774	0.09%
2020/01/17	0	0.00	1	31.55	31.45	-1	5,772	-0.02%
2020/01/16	1	31.70	0	0.00	31.55	1	5,771	0.02%
2020/01/15	0	0.00	1	32.00	31.65	-1	5,814	-0.02%
2020/01/13	2	31.90	6	31.87	31.95	-4	5,823	-0.07%
2020/01/10	2	30.95	0	0.00	31.25	2	5,934	0.03%
2020/01/08	1	30.50	2	30.95	30.50	-1	5,899	-0.02%
2020/01/06	2	31.45	3	31.48	31.20	-1	5,879	-0.02%
2020/01/03	5	31.75	0	0.00	31.40	5	5,842	0.09%
2020/01/02	3	32.18	0	0.00	32.10	3	5,790	0.05%
2019/12/30	10	32.35	3	32.33	32.30	7	5,817	0.12%
2019/12/27	0	0.00	2	31.90	31.85	-2	5,766	-0.03%
2019/12/26	3	31.85	1	31.80	31.80	2	5,815	0.03%
2019/12/25	1	32.60	0	0.00	32.30	1	5,873	0.02%
2019/12/24	2	32.45	0	0.00	32.60	2	5,872	0.03%
2019/12/23	13	32.07	8	32.39	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	10	31.37	0	0.00	31.55	10	5,448	0.18%
2019/12/18	5	31.43	2	31.40	31.40	3	5,345	0.06%
2019/12/17	1	30.75	6	30.58	30.70	-5	5,184	-0.10%
2019/12/16	1	30.75	0	0.00	30.85	1	5,103	0.02%
2019/12/13	6	30.35	3	30.35	30.45	3	4,980	0.06%
2019/12/11	14	29.07	1	29.10	29.25	13	4,899	0.27%
2019/12/10	0	0.00	11	29.53	29.30	-11	4,850	-0.23%
2019/12/06	8	30.48	2	30.60	30.70	6	4,670	0.13%
2019/12/04	0	0.00	1	29.75	29.75	-1	4,502	-0.02%
2019/12/03	3	29.22	2	29.55	29.90	1	4,430	0.02%
2019/11/29	3	29.35	3	29.20	29.10	0	4,235	0.00%
2019/11/28	4	29.61	1	29.55	29.55	3	4,244	0.07%
2019/11/21	0	0.00	1	29.95	29.85	-1	4,313	-0.02%
2019/11/19	1	29.90	1	29.60	30.25	0	4,450	0.00%
2019/11/18	2	29.60	0	0.00	29.75	2	4,483	0.04%
2019/11/13	3	31.40	0	0.00	30.85	3	4,419	0.07%
2019/11/05	1	32.80	2.1	32.95	32.90	-1.1	4,697	-0.02%
2019/11/04	0	0.00	2	32.78	32.55	-2	4,700	-0.04%
2019/11/01	2	33.03	1	32.85	33.00	1	4,678	0.02%
2019/10/31	4	32.85	0	0.00	32.90	4	4,690	0.09%
2019/10/30	3	32.53	0	0.00	32.50	3	4,689	0.06%
2019/10/29	11	33.67	1	33.65	33.25	10	4,613	0.22%
2019/10/28	0	0.00	2	33.63	33.60	-2	4,485	-0.04%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/24	0	0.00	1	33.60	33.85	-1	4,536	-0.02%
2019/10/23	1	33.90	0.1	33.95	33.90	0.9	4,556	0.02%
2019/10/18	0	0.00	6	32.88	33.15	-6	4,716	-0.13%
2019/10/16	10	33.85	0	0.00	33.85	10	4,544	0.22%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/14	0	0.00	1	33.90	34.00	-1	4,540	-0.02%
2019/10/09	1	33.50	0	0.00	33.20	1	4,487	0.02%
2019/10/08	0	0.00	1	33.70	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	5	33.10	33.30	-5	4,426	-0.11%
2019/10/04	10	32.68	1	32.70	32.50	9	4,375	0.21%
2019/10/03	1	33.00	0	0.00	32.95	1	4,342	0.02%
2019/10/02	8	33.15	1	33.20	33.20	7	4,308	0.16%
2019/10/01	2	33.70	1	33.65	33.10	1	4,232	0.02%
2019/09/27	6	34.94	0	0.00	34.75	6	4,071	0.15%
2019/09/26	5	35.43	1	35.05	35.25	4	3,985	0.10%
2019/09/25	6	36.84	2	37.08	36.00	4	3,866	0.10%
2019/09/24	1	38.20	3	38.22	38.05	-2	3,689	-0.05%
2019/09/23	1	38.35	0	0.00	38.35	1	3,681	0.03%
2019/09/20	0	0.00	5	38.95	39.00	-5	3,704	-0.13%
2019/09/17	1	39.50	0	0.00	39.50	1	3,932	0.03%
2019/09/12	0	0.00	1	38.95	38.80	-1	4,061	-0.02%
2019/09/10	1	38.80	0	0.00	38.50	1	4,256	0.02%
2019/09/09	0	0.00	1	38.60	38.50	-1	4,329	-0.02%
2019/09/06	1	39.00	0	0.00	38.80	1	4,413	0.02%
2019/09/05	6	39.12	2	38.98	38.75	4	4,448	0.09%
2019/09/03	2	39.25	2.1	39.11	39.40	-0.1	4,526	0.00%
2019/09/02	1	38.80	2	38.75	38.75	-1	4,470	-0.02%
2019/08/30	3	38.17	0	0.00	38.10	3	4,421	0.07%
2019/08/27	2	38.75	0	0.00	38.10	2	4,431	0.05%
2019/08/26	3	38.30	0	0.00	38.80	3	4,379	0.07%
2019/08/23	1	38.15	0	0.00	38.15	1	4,287	0.02%
2019/08/22	2	39.38	3	39.57	39.20	-1	4,191	-0.02%
2019/08/20	3	40.72	0	0.00	40.50	3	4,042	0.07%
2019/08/19	0	0.00	2	41.40	41.40	-2	4,031	-0.05%
2019/08/15	0	0.00	18	42.23	42.05	-18	4,154	-0.43%
2019/08/13	1	45.40	2	45.40	45.40	-1	4,062	-0.02%
2019/08/07	1	45.75	0	0.00	45.70	1	3,919	0.03%
2019/08/01	1	46.15	0	0.00	46.05	1	4,075	0.02%
2019/07/30	0	0.00	2	46.28	46.00	-2	4,175	-0.05%
2019/07/29	0	0.00	11	46.48	46.50	-11	4,351	-0.25%
2019/07/26	1	45.85	0	0.00	46.00	1	4,307	0.02%
2019/07/25	13	45.62	0	0.00	45.70	13	4,338	0.30%
2019/07/24	0	0.00	101	45.85	46.00	-101	4,352	-2.32%	大賣/鉅額交易
2019/07/23	0	0.00	7	46.83	46.80	-7	4,290	-0.16%
2019/07/22	103	47.10	14	46.95	46.80	89	4,266	2.09%	大買/
2019/07/19	5	46.20	5	46.25	46.30	0	4,152	0.00%
2019/07/18	0	0.00	1	45.95	45.85	-1	4,170	-0.02%
2019/07/17	0	0.00	25	45.83	45.75	-25	4,206	-0.59%
2019/07/15	11	45.25	0	0.00	45.25	11	4,246	0.26%
2019/07/12	1	45.15	0	0.00	45.15	1	4,357	0.02%
2019/07/11	0	0.00	2	45.10	45.15	-2	4,536	-0.04%
2019/07/10	0	0.00	1	45.45	45.45	-1	4,629	-0.02%
2019/07/09	2	45.35	0	0.00	45.45	2	4,723	0.04%
2019/07/05	10	45.05	0	0.00	45.10	10	4,909	0.20%
2019/07/04	2	44.98	1	45.15	45.05	1	4,961	0.02%
2019/07/03	1	45.40	0	0.00	45.20	1	5,084	0.02%
2019/07/02	0	0.00	3	45.45	45.45	-3	5,195	-0.06%
2019/07/01	3	45.35	0	0.00	45.50	3	5,207	0.06%
2019/06/27	11	46.05	8	46.07	45.95	3	5,257	0.06%
2019/06/25	0	0.00	10	46.73	46.75	-10	5,301	-0.19%
2019/06/24	1	46.05	0	0.00	46.50	1	5,417	0.02%
2019/06/20	1	45.75	0	0.00	45.80	1	5,183	0.02%
2019/06/19	2	45.65	3	46.15	45.80	-1	5,252	-0.02%
2019/06/18	0	0.00	10	45.68	46.00	-10	5,337	-0.19%
2019/06/17	3	45.90	7	45.96	45.85	-4	5,770	-0.07%
2019/06/14	2	45.35	15	45.47	45.50	-13	5,918	-0.22%
2019/06/13	13	45.18	23	45.15	45.15	-10	5,961	-0.17%
2019/06/12	1	45.30	0	0.00	44.90	1	6,029	0.02%
2019/06/11	6	44.78	21	44.75	45.00	-15	6,142	-0.24%
2019/05/27	10	43.80	0	0.00	43.90	10	6,417	0.16%
2019/05/23	8	44.71	2	44.60	44.05	6	6,541	0.09%
2019/05/22	2	44.55	14	44.61	44.65	-12	6,421	-0.19%
2019/05/20	0	0.00	9	44.53	43.95	-9	6,497	-0.14%
2019/05/17	1	43.95	0	0.00	43.90	1	6,483	0.02%
2019/05/14	0	0.00	1	43.80	43.80	-1	6,884	-0.01%
2019/05/07	1	44.45	0	0.00	44.25	1	7,231	0.01%
2019/05/06	0	0.00	20	44.62	44.40	-20	7,482	-0.27%
2019/05/03	0	0.00	2	44.05	44.00	-2	7,359	-0.03%
2019/04/30	1.7	43.79	0	0.00	43.85	1.7	7,471	0.02%
2019/04/26	2	43.70	0	0.00	43.70	2	7,565	0.03%
2019/04/24	1.1	43.90	0	0.00	43.85	1.1	7,751	0.01%
2019/04/18	1	43.70	0	0.00	43.70	1	8,276	0.01%
2019/04/17	5	43.95	5	43.95	43.95	0	8,424	0.00%
2019/04/15	2	43.80	0	0.00	43.60	2	8,982	0.02%
2019/04/12	11	43.65	0	0.00	44.00	11	9,087	0.12%
2019/04/11	9	44.02	0	0.00	44.00	9	9,154	0.10%
2019/04/10	29	44.21	0	0.00	44.15	29	9,091	0.32%
2019/04/09	5	44.25	0	0.00	44.20	5	9,093	0.05%
2019/04/08	6	44.81	0	0.00	44.80	6	9,010	0.07%
2019/04/01	1	45.50	0	0.00	45.10	1	9,445	0.01%
2019/03/27	11	45.69	11	46.73	45.55	0	9,886	0.00%
2019/03/25	11	45.50	0.2	46.00	45.95	10.8	9,644	0.11%
2019/03/22	4	46.49	0	0.00	46.15	4	9,617	0.04%
2019/03/21	6	47.17	18	47.29	46.80	-12	9,505	-0.13%
2019/03/20	2	46.08	53	46.91	47.25	-51	9,335	-0.55%
2019/03/19	0	0.00	5	45.17	45.30	-5	8,875	-0.06%
2019/03/18	0	0.00	4	44.60	44.65	-4	8,758	-0.05%
2019/03/13	0	0.00	1	43.40	43.15	-1	8,653	-0.01%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/06	10	43.85	0	0.00	43.85	10	9,303	0.11%
2019/03/04	0	0.00	2	44.80	44.70	-2	9,893	-0.02%
2019/02/26	5	44.17	0	0.00	44.00	5	10,566	0.05%
2019/02/22	2	43.55	0	0.00	43.60	2	10,647	0.02%
2019/02/20	2	43.60	0	0.00	44.05	2	10,551	0.02%
2019/02/18	12	44.14	0	0.00	43.75	12	10,555	0.11%
2019/02/15	7	44.15	0	0.00	44.00	7	10,721	0.07%
2019/02/14	12	44.95	2	44.95	44.55	10	10,780	0.09%
2019/02/13	11	44.95	13	45.49	45.65	-2	10,803	-0.02%
2019/02/12	8	45.01	106	44.88	45.55	-98	10,689	-0.92%	大賣/
2019/02/11	1	43.90	0	0.00	43.95	1	10,492	0.01%
2019/01/30	4	43.59	0	0.00	43.90	4	10,399	0.04%
2019/01/29	3	43.57	0	0.00	43.65	3	10,456	0.03%
2019/01/28	12	43.78	1	44.10	43.85	11	10,508	0.10%
2019/01/25	17	44.42	0	0.00	43.85	17	10,632	0.16%
2019/01/24	15	45.53	0	0.00	45.50	15	10,507	0.14%
2019/01/23	3	45.17	1	45.50	45.40	2	10,602	0.02%
2019/01/22	11	45.84	0	0.00	45.70	11	10,682	0.10%
2019/01/21	1	46.80	0	0.00	46.65	1	10,850	0.01%
2019/01/16	2	46.78	0	0.00	46.80	2	11,832	0.02%
2019/01/15	1	47.95	12	47.93	48.00	-11	11,916	-0.09%
2019/01/14	4	46.98	4	47.70	47.55	0	12,217	0.00%
2019/01/11	14	46.82	332	47.50	47.55	-318	12,817	-2.48%	大賣/鉅額交易
2019/01/10	8	47.20	273.5	47.48	46.75	-265.5	13,226	-2.01%	大賣/鉅額交易
2019/01/09	5	46.65	229	46.91	47.20	-224	13,256	-1.69%	大賣/鉅額交易
2019/01/08	2	46.33	890	46.42	46.80	-888	13,112	-6.77%	大賣/鉅額交易
2019/01/07	1	44.65	498	44.61	45.00	-497	12,778	-3.89%	大賣/鉅額交易
2019/01/04	0	0.00	3.2	43.84	43.80	-3.2	12,633	-0.03%
2019/01/03	1	43.15	16	43.09	43.30	-15	12,793	-0.12%
2019/01/02	1	42.55	1	42.40	42.40	0	12,962	0.00%
2018/12/27	5	42.70	10	42.05	42.05	-5	13,354	-0.04%
2018/12/25	13	41.37	0	0.00	41.85	13	14,400	0.09%
2018/12/24	1	43.40	1	42.00	42.00	0	14,374	0.00%
2018/12/22	4	44.21	21	44.11	43.35	-17	14,453	-0.12%
2018/12/21	0	0.00	2	43.70	42.85	-2	14,682	-0.01%
2018/12/19	2	41.93	2	42.00	42.00	0	14,930	0.00%
2018/12/12	3	42.20	0	0.00	42.20	3	17,083	0.02%
2018/12/11	5	41.90	23	42.04	42.05	-18	17,110	-0.11%
2018/12/07	0	0.00	5	42.00	42.00	-5	17,289	-0.03%
2018/12/06	11	41.27	0	0.00	42.00	11	17,399	0.06%
2018/12/05	6	42.55	5	42.85	42.35	1	17,502	0.01%
2018/12/04	1	43.60	0	0.00	43.05	1	17,561	0.01%
2018/12/03	8	43.39	6	43.55	43.50	2	17,574	0.01%
2018/11/30	13	43.67	2	43.60	42.70	11	17,586	0.06%
2018/11/29	12	43.39	11	43.72	42.85	1	17,471	0.01%
2018/11/28	6	41.17	7	41.44	42.00	-1	17,670	-0.01%
2018/11/27	3	41.40	3	42.00	42.05	0	17,497	0.00%
2018/11/26	8	40.60	8	41.92	43.00	0	17,106	0.00%
2018/11/23	0	0.00	1	43.05	42.95	-1	16,518	-0.01%
2018/11/22	1	43.10	1	43.30	42.80	0	16,619	0.00%
2018/11/21	2	43.35	0	0.00	43.55	2	16,659	0.01%
2018/11/19	3	45.10	3	44.90	44.90	0	16,999	0.00%
2018/11/16	0	0.00	1	45.30	44.65	-1	17,340	-0.01%
2018/11/15	1	45.05	1	45.35	44.85	0	17,387	0.00%
2018/11/14	7	45.15	7	45.62	45.10	0	17,459	0.00%
2018/11/13	2	44.33	0	0.00	45.45	2	17,434	0.01%
2018/11/09	1	46.10	6	45.84	45.80	-5	17,949	-0.03%
2018/11/08	0	0.00	0.2	45.35	45.50	-0.2	18,561	0.00%
2018/11/07	1	45.10	0	0.00	45.00	1	18,827	0.01%
2018/11/06	1	46.05	1.8	44.80	44.80	-0.8	19,151	0.00%
2018/11/05	2	45.60	5	45.85	45.50	-3	19,218	-0.02%
2018/11/02	40	46.18	2	45.20	45.35	38	19,466	0.20%
2018/11/01	0	0.00	3	44.40	44.90	-3	19,434	-0.02%
2018/10/31	5	43.52	0	0.00	43.40	5	19,750	0.03%
2018/10/30	5	43.60	6	43.96	43.15	-1	19,967	-0.01%
2018/10/29	2	43.25	0	0.00	43.25	2	19,877	0.01%
2018/10/26	15	44.53	11	43.66	43.30	4	19,683	0.02%
2018/10/25	7	43.49	12	44.04	43.20	-5	19,475	-0.03%
2018/10/24	7.2	47.66	4	47.36	46.95	3.2	19,131	0.02%
2018/10/23	19	50.81	21	50.80	50.90	-2	18,589	-0.01%
2018/10/22	25	51.88	27	51.93	51.30	-2	18,459	-0.01%
2018/10/19	26	49.97	51	50.03	51.30	-25	18,041	-0.14%
2018/10/18	41.3	47.45	118	47.37	48.60	-76.7	17,362	-0.44%	大賣/
2018/10/17	9	47.94	11	47.40	46.00	-2	16,799	-0.01%
2018/10/16	1	47.75	2	47.90	47.80	-1	16,704	-0.01%
2018/10/15	3	48.45	3	48.20	47.30	0	16,678	0.00%
2018/10/12	5	46.39	12	46.42	47.05	-7	16,635	-0.04%
2018/10/11	12	45.38	1	45.55	45.25	11	16,853	0.07%
2018/10/09	9	47.94	5	49.40	50.20	4	16,566	0.02%
2018/10/08	4	49.16	4	49.00	49.00	0	16,293	0.00%
2018/10/05	6	49.83	4	49.98	50.60	2	16,074	0.01%
2018/10/04	0	0.00	14	50.63	51.30	-14	15,838	-0.09%
2018/10/03	23	50.85	25.1	51.61	49.00	-2.2	15,498	-0.01%
2018/10/01	8	52.51	0	0.00	53.10	8	14,804	0.05%
2018/09/28	2	53.35	1	53.90	53.50	1	14,574	0.01%
2018/09/27	18	53.61	23	53.34	54.80	-5	14,303	-0.03%
2018/09/26	19	51.59	16	52.44	52.00	3	14,006	0.02%
2018/09/25	12	54.45	2.2	54.44	54.00	9.8	13,820	0.07%
2018/09/21	4	52.85	2	52.75	53.20	2	13,491	0.01%
2018/09/20	4	51.45	24	51.57	52.50	-20	13,152	-0.15%
2018/09/19	4	48.65	19	49.68	50.30	-15	12,459	-0.12%
2018/09/18	3	45.50	4.6	45.69	46.60	-1.6	11,924	-0.01%
2018/09/17	4	44.79	4	44.99	44.80	0	11,743	0.00%
2018/09/14	15	44.15	18	44.17	44.15	-3	11,835	-0.03%
2018/09/12	2	44.63	2	44.85	44.40	0	11,834	0.00%
2018/09/11	0	0.00	3	43.37	43.75	-3	11,729	-0.03%
2018/09/10	2	42.23	0	0.00	42.15	2	11,960	0.02%
2018/09/07	3	43.60	4	43.38	43.00	-1	12,155	-0.01%
2018/09/06	1	43.70	1	43.60	43.50	0	12,518	0.00%
2018/09/05	0	0.00	2	43.55	43.60	-2	12,709	-0.02%
2018/09/04	1	43.05	3	43.25	43.25	-2	12,711	-0.02%
2018/09/03	1	45.95	8	43.00	43.00	-7	12,843	-0.05%
2018/08/30	0	0.00	10	46.50	46.40	-10	12,881	-0.08%
2018/08/29	3	46.43	4	46.50	46.40	-1	13,091	-0.01%
2018/08/28	0	0.00	6	46.96	47.00	-6	13,420	-0.04%
2018/08/24	14	45.84	5	45.61	45.50	9	14,879	0.06%
2018/08/23	4	49.05	14	49.05	49.10	-10	14,732	-0.07%
2018/08/22	19	49.45	5	49.27	49.00	14	14,544	0.10%
2018/08/20	0	0.00	2.2	47.81	48.35	-2.2	14,206	-0.02%
2018/08/17	3	48.10	8	47.87	47.70	-5	14,116	-0.04%
2018/08/16	10	47.77	3	48.10	47.55	7	14,007	0.05%
2018/08/15	11	48.40	4	48.08	48.65	7	13,820	0.05%
2018/08/14	7	46.56	16	47.60	48.60	-9	13,596	-0.07%
2018/08/13	4	44.70	5.4	43.86	44.20	-1.4	12,965	-0.01%
2018/08/10	3	44.53	7	44.55	44.45	-4	12,769	-0.03%
2018/08/09	9	43.28	12	42.75	43.05	-3	12,528	-0.02%
2018/08/08	21	43.69	11	43.70	42.30	10	12,499	0.08%
2018/08/07	0	0.00	6	42.62	42.55	-6	12,519	-0.05%
2018/08/06	28	40.82	46	40.68	43.20	-18	12,948	-0.14%
2018/08/03	4	40.09	12	39.84	39.90	-8	12,645	-0.06%
2018/08/01	0	0.00	1	38.80	38.80	-1	12,662	-0.01%
2018/07/31	2	38.63	4	38.40	38.35	-2	12,712	-0.02%
2018/07/30	0	0.00	1	37.60	37.60	-1	12,875	-0.01%
2018/07/27	2	38.65	1	38.50	38.20	1	13,018	0.01%
2018/07/26	2	38.60	3	38.55	38.60	-1	13,125	-0.01%
2018/07/25	1	38.15	1	38.05	38.05	0	13,286	0.00%
2018/07/24	0	0.00	30	37.30	37.30	-30	13,648	-0.22%
2018/07/23	30	36.50	0	0.00	36.60	30	13,824	0.22%
2018/07/20	3	37.03	200	37.50	37.00	-197	14,122	-1.39%	大賣/鉅額交易
2018/07/19	6	39.03	6	38.40	38.40	0	14,329	0.00%
2018/07/18	111	38.78	0	0.00	39.05	111	14,832	0.75%	大買/鉅額交易
2018/07/17	2	38.35	8	38.94	38.75	-6	15,220	-0.04%
2018/07/13	0	0.00	20	37.10	36.70	-20	15,513	-0.13%
2018/07/12	22	36.70	0	0.00	36.50	22	15,573	0.14%
2018/07/10	2	37.00	2	37.10	37.10	0	15,879	0.00%
2018/07/09	1	37.25	1	36.95	36.95	0	15,965	0.00%
2018/07/06	5	36.22	3	35.95	36.05	2	16,078	0.01%
2018/07/05	4	37.05	4	36.05	36.05	0	16,341	0.00%
2018/07/04	5	37.20	1	37.20	37.10	4	16,748	0.02%
2018/07/03	0	0.00	2	35.70	35.75	-2	17,135	-0.01%
2018/06/29	5	36.30	0	0.00	36.25	5	17,751	0.03%
2018/06/28	2	36.43	0	0.00	36.15	2	18,103	0.01%
2018/06/27	7	37.06	6	37.10	37.10	1	18,199	0.01%
2018/06/26	2	36.43	0	0.00	36.65	2	18,140	0.01%
2018/06/25	2	36.43	38	36.27	36.50	-36	18,113	-0.20%
2018/06/22	8	37.93	4	37.65	37.60	4	18,084	0.02%
2018/06/21	1	38.70	2	38.90	38.80	-1	18,300	-0.01%
2018/06/20	12	39.08	2	38.55	38.60	10	18,450	0.05%
2018/06/19	46	40.14	21	40.64	39.75	25	18,457	0.14%
2018/06/15	5	38.64	19	39.49	40.00	-14	18,233	-0.08%
2018/06/14	35	39.79	4.5	39.26	38.20	30.5	17,948	0.17%
2018/06/13	7	38.19	38	38.29	38.90	-31	17,594	-0.18%
2018/06/12	6	37.41	7	37.59	37.65	-1	17,398	-0.01%
2018/06/11	16	37.60	5	37.10	36.85	11	17,491	0.06%
2018/06/08	118	38.16	29	38.67	37.95	89	17,661	0.50%	大買/
2018/06/07	0	0.00	3	37.98	37.85	-3	17,384	-0.02%
2018/06/06	6	38.18	29	37.95	38.00	-23	17,431	-0.13%
2018/06/05	7	38.12	26	37.38	37.50	-19	17,499	-0.11%
2018/06/04	88	37.34	15	38.04	37.60	73	17,321	0.42%
2018/06/01	115	34.32	56.8	33.81	35.70	58.2	16,652	0.35%	大買/
2018/05/31	2	32.50	16	32.76	32.50	-14	16,198	-0.09%
2018/05/30	3	32.23	0	0.00	32.30	3	16,880	0.02%
2018/05/29	23	32.77	16	32.65	32.75	7	17,850	0.04%
2018/05/28	15	31.95	2	31.90	31.90	13	18,877	0.07%
2018/05/25	3	32.27	1	32.25	32.10	2	18,965	0.01%
2018/05/24	2	32.68	7	32.91	32.60	-5	19,129	-0.03%
2018/05/23	8	32.30	1	32.45	32.55	7	19,353	0.04%
2018/05/22	12	33.58	12	33.18	32.60	0	19,394	0.00%
2018/05/21	0	0.00	1	33.85	33.50	-1	19,442	-0.01%
2018/05/18	3	34.28	2	33.90	33.60	1	19,370	0.01%
2018/05/17	3	34.27	22	33.98	33.85	-19	19,265	-0.10%
2018/05/16	0	0.00	5	33.76	33.80	-5	19,165	-0.03%
2018/05/15	19	34.18	11	34.35	34.00	8	19,094	0.04%
2018/05/14	21	33.96	5	33.35	33.35	16	18,926	0.08%
2018/05/11	6	34.28	14	34.46	34.80	-8	18,371	-0.04%
2018/05/10	6	34.58	17	34.18	34.10	-11	18,209	-0.06%
2018/05/09	5	33.60	11.2	33.86	33.90	-6.2	18,001	-0.03%
2018/05/08	6	32.82	1	32.90	33.50	5	17,997	0.03%
2018/05/07	11	32.81	16	33.39	33.25	-5	17,972	-0.03%
2018/05/03	1	32.70	0	0.00	32.75	1	17,692	0.01%
2018/05/02	9	33.89	0	0.00	33.80	9	17,796	0.05%
2018/04/30	14	33.73	17	34.19	34.00	-3	17,715	-0.02%
2018/04/27	12	32.51	15	32.29	32.80	-3	17,368	-0.02%
2018/04/26	5	32.24	24	31.33	31.75	-19	17,300	-0.11%
2018/04/25	3	32.27	9	32.20	32.40	-6	17,058	-0.04%
2018/04/24	33	32.80	25	31.93	31.35	8	16,798	0.05%
2018/04/23	27	34.32	32	34.56	34.75	-5	16,371	-0.03%
2018/04/20	22	33.07	20	33.05	32.70	2	15,968	0.01%
2018/04/19	2	33.13	21	33.27	33.20	-19	15,831	-0.12%
2018/04/18	10	30.60	0	0.00	30.85	10	15,481	0.06%
2018/04/17	4	30.25	2	30.30	30.05	2	15,607	0.01%
2018/04/16	2	30.53	1	30.70	30.40	1	15,837	0.01%
2018/04/13	3	31.80	0.6	31.15	31.35	2.4	16,144	0.02%
2018/04/12	2	31.50	0	0.00	31.75	2	16,733	0.01%
2018/04/11	23	32.11	14.6	31.85	32.40	8.4	17,304	0.05%
2018/04/10	14	32.98	1	31.60	31.60	13	17,095	0.08%
2018/04/09	16	31.63	21	31.81	32.50	-5	16,695	-0.03%
2018/04/03	0	0.00	2.7	30.57	30.45	-2.7	16,402	-0.02%
2018/04/02	3	30.90	17	31.05	30.65	-14	16,248	-0.09%
2018/03/31	5	30.21	23	29.68	29.70	-18	15,958	-0.11%
2018/03/30	5	29.42	20	29.09	29.00	-15	15,797	-0.09%
2018/03/29	23	27.81	0	0.00	27.85	23	15,592	0.15%
2018/03/28	4	27.69	10	27.80	27.70	-6	15,615	-0.04%
2018/03/27	16	27.95	5	28.30	28.30	11	15,603	0.07%
2018/03/26	11	27.38	6	27.98	26.80	5	15,503	0.03%
2018/03/23	0	0.00	2	27.85	28.25	-2	15,275	-0.01%
2018/03/22	0	0.00	3	29.00	29.05	-3	15,103	-0.02%
2018/03/21	13	28.75	4	28.50	28.50	9	14,990	0.06%
2018/03/20	4	28.74	2	28.60	28.60	2	14,864	0.01%
2018/03/19	15	28.56	2	28.55	28.50	13	14,709	0.09%
2018/03/16	0	0.00	10	29.20	28.90	-10	14,564	-0.07%
2018/03/15	12	29.54	11	29.85	29.40	1	14,478	0.01%
2018/03/14	22	29.45	37	29.44	29.75	-15	14,263	-0.11%
2018/03/13	0	0.00	2	28.35	28.45	-2	13,827	-0.01%
2018/03/12	1	27.65	0	0.00	28.80	1	13,710	0.01%
2018/03/09	2	27.53	2	27.35	27.50	0	13,492	0.00%
2018/03/08	1	28.90	12	28.65	28.60	-11	13,144	-0.08%
2018/03/07	31	28.12	26	28.78	27.95	5	12,914	0.04%
2018/03/06	26	28.72	23	28.70	28.80	3	12,618	0.02%
2018/03/05	52	29.98	29	30.11	29.40	23	12,248	0.19%
2018/03/02	29	28.47	22	29.02	28.80	7	11,497	0.06%
2018/03/01	7	26.04	65	27.05	27.70	-58	10,438	-0.56%
2018/02/27	2	25.60	3	25.35	25.20	-1	9,336	-0.01%
2018/02/26	26	25.24	19	25.99	25.35	7	9,170	0.08%
2018/02/23	6	25.13	9	25.52	25.00	-3	8,916	-0.03%
2018/02/22	18	24.85	9	24.60	24.50	9	8,601	0.10%
2018/02/21	0	0.00	17	23.81	24.50	-17	8,393	-0.20%
2018/02/12	13	22.33	3	22.25	22.30	10	8,095	0.12%
2018/02/09	1	22.00	1	22.05	21.95	0	8,075	0.00%
2018/02/08	0	0.00	1	22.35	22.50	-1	8,076	-0.01%
2018/02/07	4	22.10	2	22.10	22.00	2	8,097	0.02%
2018/02/06	6	21.71	1	21.10	21.30	5	8,053	0.06%
2018/02/05	1	23.15	0	0.00	23.05	1	7,867	0.01%
2018/02/01	3	23.78	4	24.14	23.75	-1	7,852	-0.01%
2018/01/31	7	23.74	25	23.90	24.40	-18	7,812	-0.23%
2018/01/30	42	23.79	0	0.00	23.65	42	7,702	0.55%
2018/01/29	0	0.00	1.4	24.24	24.35	-1.4	7,678	-0.02%
2018/01/26	2	24.10	12	24.23	24.20	-10	7,752	-0.13%
2018/01/25	4	24.89	3.3	24.51	24.60	0.7	8,332	0.01%
2018/01/24	4	23.88	4	24.00	24.00	0	8,182	0.00%
2018/01/23	17	23.46	1	23.45	22.85	16	8,008	0.20%
2018/01/22	4	23.69	1	23.60	23.55	3	7,906	0.04%
2018/01/19	9	24.31	6	24.33	24.35	3	7,803	0.04%
2018/01/18	1	23.95	0	0.00	23.85	1	7,725	0.01%
2018/01/17	2	24.00	2	24.25	24.00	0	7,678	0.00%
2018/01/16	4	24.90	3	24.85	24.75	1	7,543	0.01%
2018/01/15	0	0.00	1	24.85	24.90	-1	7,515	-0.01%
2018/01/12	1	24.90	23.2	24.85	24.90	-22.2	7,532	-0.30%
2018/01/11	1	25.20	20.1	25.10	25.20	-19.1	7,472	-0.26%
2018/01/10	23	25.39	9	25.37	25.30	14	7,221	0.19%
2018/01/09	24	25.45	2	24.88	24.80	22	6,780	0.32%
2018/01/08	7	24.83	42	24.88	24.85	-35	6,332	-0.55%
2018/01/05	21	22.74	34.5	23.05	23.50	-13.5	5,586	-0.24%
2018/01/04	11	21.50	0	0.00	21.50	11	4,821	0.23%
2018/01/03	2	21.80	4	22.04	21.90	-2	4,714	-0.04%
2018/01/02	4	22.08	6.1	22.38	22.00	-2.1	4,589	-0.05%

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

安泰券商分點個股進出
安泰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

安泰 券商分點個股進出 安泰 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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析