大成鋼 (2027)-玉山-大里券商分點個股進出

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

大成鋼

(2027)

可現股當沖

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

立即追蹤
本地時間:14:30

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	32.94	0	0.00	33.45	5	7,500	0.07%
2024/11/20	2.8	33.99	2.1	33.86	33.45	0.7	7,295	0.01%
2024/11/19	0	0.00	3.8	33.93	33.45	-3.8	6,900	-0.06%
2024/11/18	9.1	34.54	11	34.25	34.45	-1.9	6,480	-0.03%
2024/11/15	0	0.00	4	33.05	32.55	-4	6,026	-0.07%
2024/11/14	1.1	32.64	0	0.00	32.65	1.1	5,903	0.02%
2024/11/13	14.1	33.48	3	33.30	33.30	11.1	5,812	0.19%
2024/11/12	1	34.90	0	0.00	34.70	1	5,674	0.02%
2024/11/11	6	35.57	0	0.00	35.50	6	5,597	0.11%
2024/11/08	5.3	35.19	4.1	35.43	35.05	1.2	5,477	0.02%
2024/11/07	14.1	36.12	24.4	36.38	35.50	-10.3	5,377	-0.19%
2024/11/06	6	34.03	1	34.10	34.15	5	4,877	0.10%
2024/11/05	2	32.73	0	0.00	32.65	2	4,715	0.04%
2024/11/04	0	0.00	2	32.70	32.55	-2	4,789	-0.04%
2024/10/30	1.5	32.63	0.1	32.50	32.45	1.5	5,082	0.03%
2024/10/29	1	32.80	0	0.00	32.80	1	5,214	0.02%
2024/10/28	0	0.00	0.3	32.57	32.95	-0.3	5,327	-0.01%
2024/10/25	1	32.74	0	0.00	32.40	1	5,426	0.02%
2024/10/23	1	33.10	0	0.00	33.20	1	5,694	0.02%
2024/10/21	1	33.40	0	0.00	33.20	1	6,247	0.02%
2024/10/18	2	33.80	0	0.00	33.50	2	6,455	0.03%
2024/10/17	12	32.93	6.1	33.59	33.90	5.9	6,909	0.09%
2024/10/16	4.2	33.15	4	33.45	32.10	0.2	7,078	0.00%
2024/10/15	0	33.20	1	33.25	33.15	-1	7,077	-0.01%
2024/10/14	0	0.00	0.1	33.50	33.70	-0.1	7,309	0.00%
2024/10/11	4.4	33.23	0	0.00	33.20	4.4	7,397	0.06%
2024/10/09	0	34.10	0	0.00	34.10	0	7,370	0.00%
2024/10/08	5	35.32	2	34.78	34.65	3	7,361	0.04%
2024/10/07	0	0.00	10	35.40	35.70	-10	7,349	-0.14%
2024/10/04	4	35.65	5	35.58	35.60	-1	7,383	-0.01%
2024/10/01	7	34.86	5	35.05	35.30	2	7,377	0.03%
2024/09/30	6.1	35.21	5	34.93	34.65	1.1	7,390	0.01%
2024/09/27	18	34.85	16	34.89	35.50	2	7,441	0.03%
2024/09/26	2	33.60	2	34.15	33.60	0	7,262	0.00%
2024/09/25	0	34.20	0	0.00	33.70	0	7,236	0.00%
2024/09/24	2	33.63	5	33.55	33.45	-3	7,187	-0.04%
2024/09/23	6	34.08	0	0.00	33.80	6	7,199	0.08%
2024/09/20	1	33.75	0	34.00	34.25	1	7,182	0.01%
2024/09/18	0	33.27	0	0.00	33.25	0	7,176	0.00%
2024/09/16	0	0.00	1	33.50	33.20	-1	7,432	-0.01%
2024/09/13	1	33.05	1	33.30	33.05	0	7,465	0.00%
2024/09/12	0.4	32.70	3	32.58	32.60	-2.6	7,499	-0.03%
2024/09/11	1	32.20	0	0.00	31.90	1	7,501	0.01%
2024/09/10	4.2	32.38	8.2	32.36	32.10	-4.1	7,535	-0.05%
2024/09/09	4	33.05	0	0.00	33.15	4	7,537	0.05%
2024/09/06	3	33.80	0	0.00	33.70	3	7,574	0.04%
2024/09/04	7.1	34.15	0	0.00	34.00	7.1	7,747	0.09%
2024/09/03	0.1	35.50	1	35.35	35.15	-0.9	7,809	-0.01%
2024/08/30	4	36.23	5	36.38	36.50	-1	7,898	-0.01%
2024/08/28	0	35.70	0	0.00	35.75	0	7,875	0.00%
2024/08/27	0	0.00	6	35.76	35.85	-6	7,945	-0.08%
2024/08/26	0	0.00	10.5	35.80	35.70	-10.5	7,923	-0.13%
2024/08/23	0.4	35.48	0	0.00	35.40	0.4	7,943	0.01%
2024/08/22	22	35.79	0	0.00	35.80	22	8,110	0.27%
2024/08/21	2	35.00	0	0.00	35.15	2	8,168	0.02%
2024/08/20	2	35.00	0	0.00	35.05	2	8,279	0.02%
2024/08/19	0	0.00	4	34.60	34.75	-4	8,581	-0.05%
2024/08/16	0	0.00	2	34.80	34.70	-2	8,964	-0.02%
2024/08/14	0	0.00	1	34.80	34.80	-1	10,875	-0.01%
2024/08/13	4	34.57	10	34.65	34.45	-6	11,088	-0.05%
2024/08/12	2	35.08	3.2	35.15	35.00	-1.2	11,135	-0.01%
2024/08/09	0	0.00	2	35.15	34.90	-2	11,199	-0.02%
2024/08/08	2.2	34.75	10	35.00	34.75	-7.8	11,209	-0.07%
2024/08/07	0	0.00	0.2	35.20	35.30	-0.2	11,195	0.00%
2024/08/06	2.2	34.14	2.1	33.63	34.60	0.1	11,196	0.00%
2024/08/05	3	34.90	2	35.55	34.20	1	11,104	0.01%
2024/08/02	4	38.65	20.2	38.45	38.20	-16.2	10,904	-0.15%
2024/08/01	0	0.00	3	39.18	39.45	-3	10,773	-0.03%
2024/07/31	0.5	39.45	1.2	39.40	39.20	-0.7	10,639	-0.01%
2024/07/30	11	39.05	0	0.00	39.50	11	10,558	0.10%
2024/07/29	1	39.20	3.7	39.28	39.15	-2.7	10,517	-0.03%
2024/07/26	4	39.44	2	39.48	39.60	2	10,409	0.02%
2024/07/23	0	0.00	101	39.11	39.50	-101	10,265	-0.98%	大賣/鉅額交易
2024/07/22	5	38.79	53	38.68	38.95	-48	9,969	-0.48%
2024/07/19	5	38.98	17	38.95	39.00	-12	9,743	-0.12%
2024/07/18	17.1	39.11	11.5	39.04	39.20	5.6	9,635	0.06%
2024/07/17	44	38.29	6.2	38.35	38.30	37.8	9,208	0.41%
2024/07/16	1	37.75	2	37.90	37.75	-1	9,072	-0.01%
2024/07/15	9	38.19	5.2	37.82	37.65	3.9	9,209	0.04%
2024/07/12	10	36.90	9.1	36.94	36.95	1	9,406	0.01%
2024/07/11	2.2	36.35	0	0.00	36.50	2.2	9,418	0.02%
2024/07/10	1.1	36.40	0	0.00	36.55	1.1	9,508	0.01%
2024/07/09	0	0.00	2	36.40	36.65	-2	9,578	-0.02%
2024/07/08	1	36.90	7	36.80	37.00	-6	9,536	-0.06%
2024/07/05	0	0.00	1	36.70	37.05	-1	9,503	-0.01%
2024/07/04	3	36.73	5	36.73	36.80	-2	9,542	-0.02%
2024/07/03	3	36.25	8	36.45	36.70	-5	9,763	-0.05%
2024/07/02	4	36.05	4	36.50	36.40	0	9,697	0.00%
2024/07/01	1	36.40	0.2	36.30	36.45	0.8	9,745	0.01%
2024/06/28	3.1	36.03	0	0.00	35.90	3.1	9,773	0.03%
2024/06/27	9	35.90	0	0.00	35.95	9	9,814	0.09%
2024/06/26	3.1	36.10	0	0.00	36.05	3.1	9,964	0.03%
2024/06/25	4.1	36.29	0	0.00	36.30	4.1	10,046	0.04%
2024/06/24	6	36.73	8	36.49	36.60	-2	10,006	-0.02%
2024/06/21	2	37.10	18.1	37.13	36.80	-16.1	9,956	-0.16%
2024/06/20	0	0.00	1	36.90	36.90	-1	9,754	-0.01%
2024/06/19	12.4	36.58	13	36.65	36.55	-0.6	9,883	-0.01%
2024/06/18	1	36.85	1	36.80	36.90	0	9,944	0.00%
2024/06/17	0	36.95	1.2	36.87	37.00	-1.2	10,037	-0.01%
2024/06/14	9.2	36.84	1	36.80	36.80	8.2	10,100	0.08%
2024/06/13	0	37.32	3	37.40	37.15	-3	10,046	-0.03%
2024/06/11	16	37.79	9	37.65	37.75	7	10,102	0.07%
2024/06/07	1	38.30	30	38.43	38.65	-29	10,058	-0.29%
2024/06/06	1	37.90	0	0.00	38.00	1	9,981	0.01%
2024/06/05	1	37.50	2	37.45	37.50	-1	9,939	-0.01%
2024/06/04	2.1	37.90	0	0.00	37.80	2.1	9,988	0.02%
2024/06/03	4	38.01	1	38.00	38.15	3	9,999	0.03%
2024/05/31	8.1	38.32	0	0.00	38.35	8.1	10,013	0.08%
2024/05/30	3.1	38.16	0	0.00	37.95	3.1	9,967	0.03%
2024/05/29	5	38.37	0	0.00	38.30	5	9,969	0.05%
2024/05/28	10	38.06	6	38.20	38.15	4	9,928	0.04%
2024/05/27	11	38.61	4	38.59	38.45	7	9,781	0.07%
2024/05/24	9.4	38.53	0	0.00	38.25	9.4	9,652	0.10%
2024/05/23	9.1	38.71	16.1	38.94	39.35	-7	9,528	-0.07%
2024/05/22	5.1	39.36	4	39.58	39.30	1.1	9,230	0.01%
2024/05/21	31	39.82	52.2	40.00	40.05	-21.2	8,857	-0.24%
2024/05/20	21.3	39.93	68.8	40.12	40.05	-47.5	8,250	-0.58%
2024/05/17	0	0.00	12.5	37.70	37.95	-12.5	6,952	-0.18%
2024/05/16	1	37.35	24.4	37.46	37.45	-23.4	6,734	-0.35%
2024/05/15	1	37.10	0	0.00	37.05	1	6,700	0.01%
2024/05/14	0.1	37.05	1	37.00	36.95	-0.9	6,680	-0.01%
2024/05/13	10.1	37.11	6	37.06	37.00	4.1	6,699	0.06%
2024/05/10	0	36.65	16.4	36.87	37.15	-16.4	6,706	-0.24%
2024/05/09	1	36.90	0	0.00	36.65	1	6,672	0.01%
2024/05/08	10	36.90	0	0.00	37.15	10	6,657	0.15%
2024/05/07	1.1	36.82	0	0.00	37.20	1.1	6,640	0.02%
2024/05/06	0	0.00	102.3	37.15	37.15	-102.3	6,575	-1.56%	大賣/鉅額交易
2024/05/03	1.1	37.50	0	0.00	37.30	1.1	6,538	0.02%
2024/05/02	0	0.00	2	37.55	37.60	-2	6,489	-0.03%
2024/04/30	0	36.85	3.1	37.10	36.80	-3	6,401	-0.05%
2024/04/29	0	0.00	2	37.10	37.25	-2	6,371	-0.03%
2024/04/26	4.1	36.63	0	0.00	36.65	4.1	6,315	0.07%
2024/04/25	2	36.85	0	0.00	36.65	2	6,293	0.03%
2024/04/24	3	37.13	0	0.00	37.10	3	6,260	0.05%
2024/04/23	12	37.68	1	37.80	37.80	11	6,238	0.18%
2024/04/22	8	37.74	1	37.70	37.60	7	6,242	0.11%
2024/04/19	24.1	37.85	32	37.69	37.70	-7.9	6,156	-0.13%
2024/04/18	24.3	38.06	11	38.23	37.80	13.2	5,910	0.22%
2024/04/17	3.1	36.85	5	37.01	36.95	-1.9	5,460	-0.03%
2024/04/16	5.2	36.68	21.9	36.80	36.70	-16.7	5,459	-0.31%
2024/04/15	2	37.03	12	37.04	36.70	-10	5,378	-0.19%
2024/04/12	2.2	36.43	0	0.00	36.50	2.2	5,281	0.04%
2024/04/11	2.1	36.70	0	0.00	36.65	2.1	5,268	0.04%
2024/04/10	2.2	37.05	50	37.18	37.00	-47.8	5,292	-0.90%
2024/04/09	19.1	37.17	10.1	37.35	37.50	9	5,222	0.17%
2024/04/08	12.1	36.60	2	36.60	36.60	10.1	5,021	0.20%
2024/04/03	4	36.71	4	36.24	36.10	0	5,001	0.00%
2024/04/02	6.1	36.04	2	36.10	36.10	4.1	4,885	0.08%
2024/04/01	2.1	36.69	0	0.00	36.40	2.1	4,908	0.04%
2024/03/28	0	0.00	4	37.06	37.10	-4	4,763	-0.08%
2024/03/27	0	36.30	0	0.00	36.65	0	4,780	0.00%
2024/03/26	29	36.29	4	36.45	36.45	25	4,921	0.51%
2024/03/25	1	36.50	8	36.71	36.70	-7	5,151	-0.14%
2024/03/22	0.5	37.10	4	37.20	37.10	-3.5	5,369	-0.07%
2024/03/21	0	36.90	2	37.00	37.15	-2	5,672	-0.03%
2024/03/20	0	0.00	2.6	36.63	36.40	-2.6	6,326	-0.04%
2024/03/19	0	0.00	4	36.55	36.30	-4	6,232	-0.06%
2024/03/15	10	35.98	2	35.98	36.30	8	6,167	0.13%
2024/03/14	2.1	36.30	1	36.35	36.30	1.1	6,131	0.02%
2024/03/13	10	35.50	2	35.60	35.70	8	6,124	0.13%
2024/03/12	2	36.00	0	0.00	36.20	2	6,083	0.03%
2024/03/11	1.1	35.50	2	35.45	35.60	-0.9	6,087	-0.01%
2024/03/08	2.1	35.48	0.2	35.45	35.45	1.9	6,111	0.03%
2024/03/07	3	35.75	4	35.85	35.85	-1	6,149	-0.02%
2024/03/05	7	35.89	12.8	35.98	36.00	-5.8	6,241	-0.09%
2024/03/04	4	35.94	2	35.95	35.85	2	6,250	0.03%
2024/03/01	19	36.02	0	0.00	36.05	19	6,279	0.30%
2024/02/29	2	35.78	7	35.90	35.90	-5	6,305	-0.08%
2024/02/27	3	35.80	3	35.80	35.80	0	6,304	0.00%
2024/02/26	9	36.23	0	0.00	36.15	9	6,298	0.14%
2024/02/23	0	0.00	4.5	36.47	36.20	-4.5	6,355	-0.07%
2024/02/22	0	36.45	0	0.00	36.45	0	6,445	0.00%
2024/02/21	10.6	36.36	0.3	36.55	36.30	10.3	6,463	0.16%
2024/02/19	4	36.59	0	0.00	36.75	4	6,756	0.06%
2024/02/16	2	36.20	0	0.00	36.30	2	6,801	0.03%
2024/02/15	51	36.00	25	35.96	36.20	26	6,797	0.38%
2024/02/05	1	36.40	1.1	36.37	36.35	-0.1	6,770	0.00%
2024/02/02	11	36.85	0.1	36.95	36.80	10.9	6,742	0.16%
2024/02/01	0	37.05	1	37.00	37.00	-1	6,764	-0.01%
2024/01/31	14	37.04	0	0.00	37.10	14	6,760	0.21%
2024/01/30	1	37.00	0	0.00	36.95	1	6,760	0.01%
2024/01/29	1	37.30	0	0.00	37.40	1	6,774	0.01%
2024/01/26	0	0.00	1	37.25	37.30	-1	6,815	-0.01%
2024/01/25	0	37.20	0	0.00	37.20	0	6,835	0.00%
2024/01/24	10	37.40	1	37.50	37.25	9	6,855	0.13%
2024/01/22	2	36.68	0	0.00	36.70	2	6,892	0.03%
2024/01/19	2	36.65	0	0.00	36.60	2	6,889	0.03%
2024/01/18	2	36.68	0	0.00	36.60	2	6,886	0.03%
2024/01/17	0.8	36.70	4	36.60	36.50	-3.2	6,886	-0.05%
2024/01/16	2.4	37.22	6	37.10	37.05	-3.6	6,790	-0.05%
2024/01/15	0	0.00	4.4	37.48	37.40	-4.4	6,745	-0.07%
2024/01/12	0	0.00	5	37.54	37.50	-5	6,772	-0.07%
2024/01/11	1	37.40	0	0.00	37.40	1	6,788	0.01%
2024/01/10	2.7	37.60	0	0.00	37.50	2.7	6,933	0.04%
2024/01/09	2	38.53	5	38.35	38.30	-3	6,862	-0.04%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2024/01/04	3	39.03	1	38.90	39.10	2	6,870	0.03%
2024/01/03	1	39.30	2	39.35	39.25	-1	6,890	-0.01%
2024/01/02	0	0.00	1	39.75	39.65	-1	6,866	-0.01%
2023/12/29	4	39.38	4.2	39.50	39.60	-0.2	6,809	0.00%
2023/12/28	2	39.45	18.2	39.28	39.50	-16.2	6,803	-0.24%
2023/12/27	2	39.10	2	39.25	39.35	0	6,814	0.00%
2023/12/26	3	39.45	0	0.00	39.50	3	6,754	0.04%
2023/12/25	1	39.45	3	39.93	39.45	-2	6,760	-0.03%
2023/12/22	2.3	39.28	26	39.38	39.20	-23.8	6,693	-0.35%
2023/12/21	2	39.50	1	39.50	39.35	1	6,577	0.02%
2023/12/20	13.8	39.99	18	39.81	39.70	-4.2	6,433	-0.07%
2023/12/19	6	39.58	3.6	39.30	39.70	2.4	6,198	0.04%
2023/12/18	5.1	40.38	31	39.93	39.75	-25.9	5,956	-0.43%
2023/12/15	31	39.91	46.2	40.00	39.55	-15.2	5,561	-0.27%
2023/12/14	1.4	38.31	3.4	38.36	38.20	-2	4,839	-0.04%
2023/12/13	2	38.08	2	38.10	38.00	0	5,071	0.00%
2023/12/12	0.2	38.35	1.2	38.31	38.35	-1	5,345	-0.02%
2023/12/11	0	0.00	1.1	38.70	38.40	-1.1	5,332	-0.02%
2023/12/08	7	38.56	0	0.00	38.40	7	5,310	0.13%
2023/12/07	2	38.85	0	39.00	38.80	2	5,187	0.04%
2023/12/06	3	39.20	1	39.15	39.15	2	5,176	0.04%
2023/12/05	25	39.08	0	0.00	38.95	25	5,154	0.48%
2023/12/04	2	38.93	60	39.01	39.25	-58	5,231	-1.11%
2023/12/01	11.2	38.87	2.5	39.00	38.85	8.7	5,216	0.17%
2023/11/30	0.2	38.32	12.1	38.40	38.65	-11.9	5,124	-0.23%
2023/11/29	32	38.55	1	38.60	38.50	31	5,235	0.59%
2023/11/28	22	38.69	35	38.45	38.65	-13	5,256	-0.25%
2023/11/27	13	38.08	2	38.15	38.10	11	5,263	0.21%
2023/11/24	0	38.70	3.3	38.51	38.35	-3.2	5,258	-0.06%
2023/11/22	2.1	38.55	1	38.60	38.60	1.1	5,234	0.02%
2023/11/21	2	38.45	8.1	38.45	38.50	-6.1	5,185	-0.12%
2023/11/20	0.2	37.99	6.1	38.06	38.05	-5.8	5,091	-0.11%
2023/11/17	4	38.18	3.1	38.18	38.10	1	5,070	0.02%
2023/11/16	5.9	38.01	29.6	37.97	38.15	-23.8	5,020	-0.47%
2023/11/15	0	0.00	4	37.10	37.05	-4	4,845	-0.08%
2023/11/14	2.7	36.39	0	0.00	36.50	2.7	4,922	0.05%
2023/11/13	15.3	36.77	2	36.68	36.60	13.3	4,976	0.27%
2023/11/10	0	37.35	0	0.00	37.00	0	5,138	0.00%
2023/11/09	0	0.00	1	37.40	37.30	-1	5,274	-0.02%
2023/11/08	1	37.20	13	37.23	37.20	-12	5,457	-0.22%
2023/11/07	18.1	37.00	6	37.00	37.30	12.1	5,589	0.22%
2023/11/06	2	37.20	0.1	37.25	37.15	1.9	5,629	0.03%
2023/11/03	21	37.30	1	37.20	37.30	20	5,708	0.35%
2023/11/02	5	36.90	0	0.00	36.95	5	5,721	0.09%
2023/11/01	1	36.95	0	0.00	36.65	1	5,768	0.02%
2023/10/30	1	36.80	5	37.10	37.10	-4	6,064	-0.07%
2023/10/25	0	36.75	0	0.00	36.90	0	7,181	0.00%
2023/10/24	0	0.00	0.1	36.25	36.45	-0.1	7,838	0.00%
2023/10/20	5	36.35	0	0.00	36.15	5	8,419	0.06%
2023/10/19	0	0.00	2.8	36.75	36.80	-2.8	8,595	-0.03%
2023/10/18	0	0.00	6.5	37.10	36.65	-6.5	8,901	-0.07%
2023/10/17	0	0.00	4	37.25	37.20	-4	9,190	-0.04%
2023/10/16	0	0.00	20	37.35	37.35	-20	9,295	-0.22%
2023/10/13	0	37.45	10.1	37.55	37.50	-10.1	9,418	-0.11%
2023/10/12	0	0.00	10	37.40	37.40	-10	9,474	-0.11%
2023/10/11	0	0.00	20	37.08	37.35	-20	9,524	-0.21%
2023/10/05	1	36.80	0	0.00	36.65	1	9,569	0.01%
2023/10/03	20.1	36.25	0	0.00	36.15	20.1	9,588	0.21%
2023/10/02	0.1	36.80	43	37.02	36.65	-43	9,602	-0.45%
2023/09/28	0	0.00	3	36.80	36.85	-3	9,642	-0.03%
2023/09/27	0.1	37.00	0	0.00	36.95	0.1	9,641	0.00%
2023/09/26	3.3	37.60	0	0.00	37.45	3.3	9,665	0.03%
2023/09/25	0.1	38.05	0	0.00	38.00	0.1	9,676	0.00%
2023/09/22	1.5	37.94	0.1	38.00	38.15	1.4	9,667	0.01%
2023/09/21	1.2	38.24	0.2	38.10	37.95	1	9,652	0.01%
2023/09/20	2.1	38.60	51	38.57	38.40	-49	9,623	-0.51%
2023/09/19	0.1	38.45	13.1	38.40	38.40	-13.1	9,625	-0.14%
2023/09/18	70.2	38.82	5.4	38.80	38.70	64.8	9,616	0.67%
2023/09/15	2.3	37.29	22	37.65	38.50	-19.7	9,394	-0.21%
2023/09/14	2	36.70	3.4	36.68	36.75	-1.4	9,158	-0.02%
2023/09/13	1.4	36.36	2	36.35	36.40	-0.6	9,235	-0.01%
2023/09/12	1	36.10	0	0.00	36.20	1	9,426	0.01%
2023/09/11	0	0.00	18	36.05	36.05	-18	9,635	-0.19%
2023/09/08	4	35.85	0	0.00	36.10	4	9,678	0.04%
2023/09/07	16	35.84	0.1	36.00	35.75	16	9,781	0.16%
2023/09/06	1.4	36.58	0.1	36.60	36.45	1.4	9,722	0.01%
2023/09/05	3.2	37.00	0	0.00	37.25	3.2	9,727	0.03%
2023/09/04	1.6	36.37	7.3	36.49	37.20	-5.7	9,828	-0.06%
2023/09/01	0.2	36.45	0	0.00	36.50	0.2	9,728	0.00%
2023/08/31	43	36.59	0	0.00	36.30	43	9,783	0.44%
2023/08/30	3	36.10	10.1	36.09	36.25	-7.1	10,015	-0.07%
2023/08/29	8	35.66	0	0.00	35.75	8	10,067	0.08%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/25	1	36.10	3	36.20	35.90	-2	10,129	-0.02%
2023/08/24	2	35.93	0	0.00	35.95	2	10,120	0.02%
2023/08/23	2	35.88	0	0.00	35.95	2	10,120	0.02%
2023/08/22	6	35.94	0	0.00	35.90	6	10,143	0.06%
2023/08/21	15	36.36	3	36.40	36.30	12	10,124	0.12%
2023/08/18	1	37.15	19	36.99	37.00	-18	10,110	-0.18%
2023/08/17	33.1	36.38	12	36.18	36.45	21.1	10,050	0.21%
2023/08/16	19.8	35.95	11.1	36.15	36.30	8.7	10,040	0.09%
2023/08/15	9.1	37.09	5	37.15	37.00	4.1	9,926	0.04%
2023/08/14	15.6	38.05	0	0.00	37.75	15.6	9,799	0.16%
2023/08/11	2.1	39.21	0	0.00	39.45	2.1	9,620	0.02%
2023/08/10	2	39.73	0	0.00	39.80	2	9,544	0.02%
2023/08/09	10.1	39.90	0	0.00	40.05	10.1	9,515	0.11%
2023/08/08	1	40.10	7	40.33	40.40	-6	9,482	-0.06%
2023/08/07	5	40.16	0	0.00	40.50	5	9,485	0.05%
2023/08/04	2.2	39.95	3.2	40.26	40.45	-0.9	9,448	-0.01%
2023/08/02	17	40.20	17	40.24	40.15	0	9,483	0.00%
2023/08/01	11.2	39.45	0	0.00	39.40	11.2	9,383	0.12%
2023/07/31	39.3	39.39	10	39.33	39.50	29.3	9,346	0.31%
2023/07/28	56.7	39.92	58	40.00	39.95	-1.3	9,096	-0.01%
2023/07/27	71	49.45	30.1	49.61	49.90	40.9	8,302	0.49%
2023/07/26	26.5	48.97	21.1	48.90	48.90	5.4	7,702	0.07%
2023/07/25	27.5	48.98	10	48.98	48.95	17.5	7,395	0.24%
2023/07/24	7.5	48.74	4.3	48.60	48.80	3.2	7,187	0.04%
2023/07/21	39.2	48.69	8.4	48.62	48.70	30.8	7,075	0.44%
2023/07/20	7.4	48.27	11.6	48.98	49.45	-4.2	6,883	-0.06%
2023/07/19	13	47.67	2	47.68	47.80	11	6,469	0.17%
2023/07/18	2	47.48	5	47.70	47.95	-3	6,483	-0.05%
2023/07/17	27	47.98	1	47.90	48.00	26	6,400	0.41%
2023/07/14	0	0.00	2	47.60	47.75	-2	6,419	-0.03%
2023/07/13	0	0.00	0	47.60	47.45	0	6,444	0.00%
2023/07/12	0	47.15	2	47.08	47.00	-2	6,470	-0.03%
2023/07/11	3.4	47.13	0	0.00	47.20	3.4	6,483	0.05%
2023/07/10	0	0.00	0.2	47.15	47.10	-0.2	6,561	0.00%
2023/07/07	5	47.00	0	0.00	47.15	5	6,701	0.07%
2023/07/06	11.7	47.69	2.2	47.70	47.50	9.5	6,724	0.14%
2023/07/05	0.2	48.15	1	48.05	48.05	-0.8	6,681	-0.01%
2023/07/04	4.2	48.09	2	48.15	48.20	2.2	6,685	0.03%
2023/07/03	2	48.03	3.1	47.80	47.95	-1.1	6,792	-0.02%
2023/06/30	1.2	47.37	0	0.00	47.40	1.2	6,819	0.02%
2023/06/29	2	47.30	2	47.35	47.35	0	6,857	0.00%
2023/06/28	1	47.50	15	47.50	47.55	-14	6,852	-0.20%
2023/06/27	1	47.80	1	47.50	47.45	0	6,872	0.00%
2023/06/26	4	47.31	2.2	47.53	47.60	1.8	6,845	0.03%
2023/06/21	3	47.30	0	0.00	47.30	3	6,845	0.04%
2023/06/20	1	47.20	3.5	47.41	47.50	-2.5	6,847	-0.04%
2023/06/19	6.1	48.22	1	48.00	47.90	5.1	6,836	0.08%
2023/06/16	4	48.41	10	48.38	48.35	-6	6,840	-0.09%
2023/06/15	4	47.69	9	47.77	47.95	-5	6,728	-0.07%
2023/06/14	2	46.93	1	46.90	47.00	1	6,682	0.01%
2023/06/13	33	46.37	10	46.75	46.40	23	6,970	0.33%
2023/06/12	11	46.96	0	0.00	46.95	11	7,263	0.15%
2023/06/09	14.2	47.08	1	47.30	47.40	13.2	8,323	0.16%
2023/06/08	0.1	47.25	32	47.31	47.25	-31.9	8,588	-0.37%
2023/06/07	1	46.95	1.3	47.00	47.00	-0.3	8,554	0.00%
2023/06/06	2	46.95	0.7	46.95	46.90	1.3	8,634	0.02%
2023/06/05	9.3	46.96	4	47.13	46.90	5.3	8,690	0.06%
2023/06/02	1	45.70	5	45.67	45.70	-4	8,633	-0.05%
2023/06/01	0	0.00	1	45.45	45.45	-1	8,797	-0.01%
2023/05/31	0	0.00	8	45.31	45.10	-8	8,817	-0.09%
2023/05/30	0.1	45.25	0	0.00	45.25	0.1	8,776	0.00%
2023/05/29	0	45.25	1	45.30	45.25	-1	8,852	-0.01%
2023/05/26	15.1	45.00	2	45.00	44.95	13.1	8,870	0.15%
2023/05/25	5	45.23	0	0.00	45.20	5	8,903	0.06%
2023/05/24	0	0.00	4	45.49	45.60	-4	8,931	-0.04%
2023/05/23	7	45.49	3	45.72	45.40	4	8,963	0.04%
2023/05/22	0	0.00	13	45.45	45.50	-13	8,960	-0.15%
2023/05/19	0	0.00	4.6	45.04	45.10	-4.6	9,005	-0.05%
2023/05/18	2	44.85	2.5	44.87	44.85	-0.5	8,996	-0.01%
2023/05/17	3	44.62	1	44.70	44.70	2	9,283	0.02%
2023/05/16	0.1	44.65	2	44.53	44.70	-1.9	9,368	-0.02%
2023/05/15	6	43.73	2	44.03	44.05	4	9,356	0.04%
2023/05/12	0	0.00	2	44.15	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.15	44.35	-2	9,425	-0.02%
2023/05/10	11	44.55	5.6	44.58	44.60	5.4	9,459	0.06%
2023/05/09	18.2	44.43	6	44.80	44.45	12.1	9,511	0.13%
2023/05/08	1	45.50	15	45.46	45.45	-14	9,438	-0.15%
2023/05/05	0.2	44.95	7	44.96	45.00	-6.8	9,411	-0.07%
2023/05/04	2	44.80	1	44.75	44.70	1	9,540	0.01%
2023/05/03	2	44.55	0	0.00	44.55	2	9,806	0.02%
2023/05/02	6.1	44.75	0	0.00	44.85	6.1	9,999	0.06%
2023/04/28	1.7	44.16	2	44.20	44.45	-0.3	10,123	0.00%
2023/04/27	4.1	43.64	1	43.85	43.85	3.1	10,157	0.03%
2023/04/26	10.1	43.00	0	0.00	43.25	10.1	10,176	0.10%
2023/04/25	5	43.67	8	43.56	43.40	-3	10,141	-0.03%
2023/04/24	3	44.22	1	44.25	44.05	2	10,117	0.02%
2023/04/21	5	44.43	1	44.35	44.20	4	10,201	0.04%
2023/04/20	4.1	44.89	3	44.83	44.85	1.1	10,184	0.01%
2023/04/19	6.5	45.28	1	45.05	45.05	5.5	10,215	0.05%
2023/04/18	6.3	45.50	0	0.00	45.35	6.3	10,145	0.06%
2023/04/17	6	45.63	0	0.00	45.70	6	10,104	0.06%
2023/04/14	4	45.36	0	0.00	45.35	4	10,046	0.04%
2023/04/13	3	45.52	4.4	45.61	45.45	-1.4	10,047	-0.01%
2023/04/12	2	45.35	4.6	45.37	45.30	-2.6	10,044	-0.03%
2023/04/11	7	44.90	3	44.85	44.80	4	9,940	0.04%
2023/04/10	0	45.15	6.1	45.15	44.90	-6	9,940	-0.06%
2023/04/07	4	44.85	0	0.00	44.85	4	9,949	0.04%
2023/04/06	3	44.83	6	44.81	44.85	-3	10,057	-0.03%
2023/03/31	1	45.80	1	45.55	45.50	0	10,114	0.00%
2023/03/30	7	45.48	14.3	45.46	45.60	-7.3	10,624	-0.07%
2023/03/29	1.2	45.59	0	0.00	45.40	1.2	11,252	0.01%
2023/03/28	1	45.60	3	45.48	45.35	-2	11,750	-0.02%
2023/03/27	0.1	45.55	5	45.51	45.50	-4.9	12,350	-0.04%
2023/03/24	2.2	45.24	1	45.15	45.15	1.2	12,834	0.01%
2023/03/23	13	45.39	3	45.28	45.25	10	13,167	0.08%
2023/03/22	2	45.48	17	45.46	45.50	-15	13,439	-0.11%
2023/03/21	5.4	45.44	2	45.30	45.30	3.4	13,955	0.02%
2023/03/20	16	45.27	3.3	45.26	45.20	12.7	14,144	0.09%
2023/03/17	2.1	44.98	8	45.24	45.45	-5.9	14,211	-0.04%
2023/03/16	13.6	44.93	29.1	44.50	44.50	-15.5	14,219	-0.11%
2023/03/15	33.3	47.04	29.1	46.03	45.80	4.2	14,140	0.03%
2023/03/14	88.9	47.04	54.8	46.83	46.55	34.1	14,124	0.24%
2023/03/13	2	45.35	18	45.19	45.35	-16	13,791	-0.12%
2023/03/10	1.8	44.34	21	44.45	44.40	-19.3	13,477	-0.14%
2023/03/09	5	44.67	2	44.65	44.70	3	13,485	0.02%
2023/03/08	2	45.15	18	45.17	45.10	-16	13,415	-0.12%
2023/03/07	11.9	45.01	15	45.00	45.00	-3.1	13,319	-0.02%
2023/03/06	12	44.40	7	44.52	44.50	5	13,125	0.04%
2023/03/03	5	43.50	0	0.00	43.60	5	12,992	0.04%
2023/03/01	3	43.10	1	43.45	43.10	2	13,041	0.02%
2023/02/24	3	43.43	5	43.54	43.50	-2	13,046	-0.02%
2023/02/23	0	0.00	6	43.59	43.60	-6	13,118	-0.05%
2023/02/22	18	43.13	0.1	43.20	43.20	17.9	13,291	0.13%
2023/02/21	7	43.34	0	0.00	43.45	7	13,412	0.05%
2023/02/20	12	43.04	1	43.45	43.50	11	13,750	0.08%
2023/02/17	23	42.71	0	0.00	42.80	23	14,206	0.16%
2023/02/16	10	43.05	0	0.00	43.10	10	14,818	0.07%
2023/02/15	4	42.95	0.1	43.50	42.90	3.9	14,935	0.03%
2023/02/14	2	43.95	0	0.00	43.95	2	14,645	0.01%
2023/02/13	0	0.00	5	44.10	44.15	-5	14,664	-0.03%
2023/02/10	1	43.90	1	44.05	43.80	0	14,750	0.00%
2023/02/09	0	0.00	1	44.45	44.40	-1	14,925	-0.01%
2023/02/08	2	44.15	7	44.22	44.20	-5	14,944	-0.03%
2023/02/07	4	44.09	1.9	44.27	44.35	2.1	14,906	0.01%
2023/02/06	1	44.00	0	0.00	43.95	1	14,902	0.01%
2023/02/03	2.5	44.36	32	44.26	44.20	-29.5	14,902	-0.20%
2023/02/01	5	44.64	7.3	45.10	44.90	-2.3	14,751	-0.02%
2023/01/31	4	44.57	4	44.70	44.80	0	14,533	0.00%
2023/01/30	0	0.00	33.1	44.12	44.30	-33.1	14,397	-0.23%
2023/01/17	0	0.00	2	43.50	43.50	-2	14,281	-0.01%
2023/01/16	2	43.30	0	0.00	43.00	2	14,298	0.01%
2023/01/13	1	43.50	3	43.30	43.00	-2	14,313	-0.01%
2023/01/12	2	43.58	14	43.44	43.40	-12	14,410	-0.08%
2023/01/11	3	43.45	9.3	43.29	43.20	-6.3	14,393	-0.04%
2023/01/10	19.2	43.02	4	43.00	42.90	15.2	14,346	0.11%
2023/01/09	1.1	42.28	12	42.55	42.75	-10.9	14,339	-0.08%
2023/01/06	2	42.20	0	0.00	42.30	2	14,457	0.01%
2023/01/05	3	42.52	1	42.85	42.25	2	14,714	0.01%
2023/01/04	2	42.55	11	42.78	42.70	-9	14,726	-0.06%
2023/01/03	24	42.50	3.1	42.11	42.60	20.9	14,803	0.14%
2022/12/30	0	0.00	3	42.22	42.40	-3	14,786	-0.02%
2022/12/29	3	41.28	0.1	41.30	41.35	2.9	14,795	0.02%
2022/12/28	1	42.20	0	0.00	41.65	1	14,922	0.01%
2022/12/26	7	42.33	0	0.00	42.10	7	15,103	0.05%
2022/12/23	5	43.04	0	0.00	43.15	5	15,177	0.03%
2022/12/22	4	43.04	7	43.39	44.00	-3	15,033	-0.02%
2022/12/21	19.1	42.57	14	42.76	43.00	5.1	14,606	0.03%
2022/12/20	1	41.90	0	0.00	41.50	1	14,020	0.01%
2022/12/19	17.6	42.12	5	42.23	42.00	12.6	13,648	0.09%
2022/12/16	4.8	44.12	8.1	44.11	43.55	-3.4	13,086	-0.03%
2022/12/15	23	44.72	20	44.90	44.75	3	12,606	0.02%
2022/12/14	2	43.50	17	43.82	44.20	-15	12,315	-0.12%
2022/12/13	23	43.99	35	44.03	43.60	-12	12,024	-0.10%
2022/12/12	9	42.01	4	42.35	42.45	5	11,484	0.04%
2022/12/09	1.1	43.07	5.1	43.45	43.15	-4	11,255	-0.04%
2022/12/08	1	42.75	25.4	43.25	43.20	-24.4	11,166	-0.22%
2022/12/07	8	43.02	48.1	43.32	43.10	-40.1	11,063	-0.36%
2022/12/06	15	43.29	9	43.14	42.80	6	10,897	0.06%
2022/12/05	34.1	43.16	34.3	43.18	43.30	-0.2	10,634	0.00%
2022/12/02	0	0.00	3	40.45	40.50	-3	9,993	-0.03%
2022/12/01	0	0.00	6	40.71	40.50	-6	10,017	-0.06%
2022/11/30	4	40.31	1	40.30	40.25	3	9,943	0.03%
2022/11/29	6	39.95	2	40.00	40.15	4	9,927	0.04%
2022/11/28	20	39.90	1	39.75	39.55	19	9,958	0.19%
2022/11/25	4	40.40	10	40.35	40.00	-6	10,050	-0.06%
2022/11/24	0	0.00	1	40.00	40.05	-1	10,023	-0.01%
2022/11/23	10	39.90	2	40.07	39.85	8	10,015	0.08%
2022/11/22	2	39.60	1	39.65	39.80	1	10,063	0.01%
2022/11/21	1	40.00	4	40.05	40.15	-3	10,088	-0.03%
2022/11/18	9	40.34	16	39.90	39.90	-7	10,079	-0.07%
2022/11/17	0	0.00	5	40.96	41.10	-5	9,984	-0.05%
2022/11/16	5	41.11	0.6	41.00	40.85	4.4	9,873	0.04%
2022/11/15	8	41.56	14.2	41.43	41.30	-6.2	9,570	-0.06%
2022/11/14	11.1	40.11	39.2	40.37	40.80	-28.2	9,242	-0.30%
2022/11/11	4	39.61	0	0.00	39.25	4	9,020	0.04%
2022/11/09	5.6	39.86	3	39.97	39.60	2.6	9,324	0.03%
2022/11/08	4	39.44	25	39.45	39.45	-21	9,820	-0.21%
2022/11/07	11.1	39.22	47	38.94	39.40	-35.9	10,501	-0.34%
2022/11/04	1.2	37.37	0	0.00	37.45	1.2	10,317	0.01%
2022/11/03	3	37.62	0	0.00	37.70	3	10,263	0.03%
2022/11/02	56	38.10	0	0.00	38.05	56	10,278	0.54%
2022/11/01	0	0.00	1	37.60	37.60	-1	10,259	-0.01%
2022/10/31	2	37.65	15	37.58	37.75	-13	10,240	-0.13%
2022/10/28	1	37.80	0	0.00	37.80	1	10,252	0.01%
2022/10/27	1	38.85	2	38.80	38.85	-1	10,283	-0.01%
2022/10/26	1	38.15	0	0.00	38.15	1	10,434	0.01%
2022/10/24	0	0.00	10	39.15	38.70	-10	10,661	-0.09%
2022/10/21	0	0.00	0	38.60	38.45	0	10,610	0.00%
2022/10/20	2	37.25	5.2	38.23	38.65	-3.2	10,581	-0.03%
2022/10/19	2.1	38.61	1	38.80	38.15	1.1	10,544	0.01%
2022/10/18	0.1	38.90	2	38.98	38.90	-1.9	10,689	-0.02%
2022/10/17	1	38.30	0	0.00	39.10	1	10,730	0.01%
2022/10/14	4.1	39.02	10	39.30	39.10	-5.9	10,733	-0.05%
2022/10/13	4.6	38.10	1	39.65	37.20	3.6	10,777	0.03%
2022/10/12	0	0.00	2	38.60	39.00	-2	10,866	-0.02%
2022/10/11	0	0.00	9	38.72	38.45	-9	10,944	-0.08%
2022/10/07	0	0.00	1	39.10	39.20	-1	10,890	-0.01%
2022/10/06	3	38.82	0	0.00	39.20	3	10,921	0.03%
2022/10/05	19.1	39.33	1	39.60	39.20	18.1	10,898	0.17%
2022/10/04	1	39.15	12.8	39.22	39.30	-11.8	10,783	-0.11%
2022/10/03	0	0.00	3	38.05	38.10	-3	10,661	-0.03%
2022/09/30	1	35.65	1	36.55	37.80	0	10,679	0.00%
2022/09/29	1	35.85	2	35.90	35.90	-1	10,539	-0.01%
2022/09/28	5	36.17	1	35.45	35.25	4	10,558	0.04%
2022/09/27	3	36.91	0	0.00	37.10	3	10,453	0.03%
2022/09/26	10.8	37.56	5	37.45	37.20	5.8	10,454	0.06%
2022/09/23	0	0.00	9	39.37	39.00	-9	10,523	-0.09%
2022/09/22	7	38.71	35	38.42	39.00	-28	10,588	-0.26%
2022/09/21	3	39.12	73	39.19	38.85	-70	10,574	-0.66%
2022/09/20	3	39.25	10	39.30	39.35	-7	10,530	-0.07%
2022/09/19	8	39.19	3	39.13	39.00	5	10,591	0.05%
2022/09/16	11	39.04	3	39.40	39.00	8	10,671	0.07%
2022/09/15	6	39.69	4	39.74	39.60	2	10,794	0.02%
2022/09/14	3	39.53	7	39.12	39.55	-4	10,933	-0.04%
2022/09/13	8	39.83	1	40.00	40.00	7	11,066	0.06%
2022/09/12	4	39.90	33	39.81	39.85	-29	11,356	-0.26%
2022/09/08	12	39.04	0	0.00	39.10	12	11,407	0.11%
2022/09/07	6.1	37.67	5	37.64	37.50	1.1	11,508	0.01%
2022/09/06	4	37.83	0	0.00	37.80	4	11,585	0.03%
2022/09/05	5	37.97	9	38.16	37.85	-4	11,855	-0.03%
2022/09/02	1.1	38.16	4	38.08	38.05	-2.9	12,013	-0.02%
2022/09/01	5	38.76	6	38.81	38.65	-1	11,982	-0.01%
2022/08/31	6	39.43	0	39.50	39.55	6	11,877	0.05%
2022/08/30	1.9	39.68	0.1	39.50	39.70	1.8	11,907	0.01%
2022/08/29	4.9	39.33	2	39.23	39.40	2.9	11,903	0.02%
2022/08/26	11	40.51	2.1	40.55	40.45	8.9	11,929	0.07%
2022/08/25	2.1	40.16	2.1	40.47	40.35	0	11,897	0.00%
2022/08/24	9	40.56	3	40.50	40.15	6	11,867	0.05%
2022/08/23	10	39.80	1	39.70	39.85	9	11,826	0.08%
2022/08/22	4	40.14	4	40.10	40.15	0	11,853	0.00%
2022/08/19	3	40.72	9	40.72	40.65	-6	11,942	-0.05%
2022/08/18	5	40.53	11.3	40.77	40.65	-6.3	11,930	-0.05%
2022/08/17	2	39.90	5.1	39.73	39.55	-3.1	11,527	-0.03%
2022/08/16	6.1	39.26	25	39.31	39.20	-18.9	11,415	-0.17%
2022/08/15	29.1	39.75	24.3	39.56	39.90	4.7	11,331	0.04%
2022/08/12	43.1	38.01	115.2	38.90	39.15	-72.1	10,931	-0.66%	大賣/
2022/08/09	0	0.00	2	35.15	35.15	-2	10,671	-0.02%
2022/08/08	0	0.00	1	35.40	35.40	-1	10,751	-0.01%
2022/08/05	1	34.85	5	34.75	34.90	-4	10,838	-0.04%
2022/08/04	6.1	33.90	1	34.15	34.35	5.1	11,011	0.05%
2022/08/03	3	34.40	7	34.37	34.50	-4	11,353	-0.04%
2022/08/02	12	35.48	1	35.05	35.10	11	11,533	0.10%
2022/08/01	18	36.30	17	35.84	36.20	1	11,541	0.01%
2022/07/29	22	34.89	21	34.80	34.90	1	11,473	0.01%
2022/07/28	2	35.30	1	35.25	34.90	1	11,664	0.01%
2022/07/27	1	35.05	0	0.00	35.40	1	11,856	0.01%
2022/07/25	1	35.80	0.1	35.50	36.00	0.9	12,154	0.01%
2022/07/22	13.1	35.05	5	34.70	34.90	8.1	12,173	0.07%
2022/07/21	2	34.60	41	34.95	35.05	-39	12,496	-0.31%
2022/07/20	53	34.62	9	34.82	34.85	44	13,085	0.34%
2022/07/19	11	36.20	10.1	35.99	36.05	0.9	13,222	0.01%
2022/07/18	4	34.71	12	34.41	35.10	-8	13,270	-0.06%
2022/07/15	2	33.83	11	33.90	33.95	-9	13,581	-0.07%
2022/07/14	4	34.15	1	34.40	34.35	3	14,020	0.02%
2022/07/13	10	34.30	10	33.95	33.80	0	14,450	0.00%
2022/07/12	4	34.01	0	0.00	33.80	4	15,070	0.03%
2022/07/11	0	0.00	2	34.75	34.75	-2	16,432	-0.01%
2022/07/08	1	35.25	6	35.01	35.20	-5	17,518	-0.03%
2022/07/07	6	33.37	5	34.00	34.15	1	17,960	0.01%
2022/07/06	6.1	33.61	1	33.75	33.20	5.1	18,262	0.03%
2022/07/05	1	33.50	8	33.85	34.30	-7	18,742	-0.04%
2022/07/04	1	33.10	0	0.00	33.40	1	19,064	0.01%
2022/07/01	2.1	33.93	3	33.73	33.10	-0.9	19,182	0.00%
2022/06/30	5.1	34.20	0	0.00	33.85	5.1	19,088	0.03%
2022/06/29	1.1	35.30	0	0.00	35.25	1.1	19,044	0.01%
2022/06/28	1.1	35.51	0	0.00	35.55	1.1	19,123	0.01%
2022/06/27	0	0.00	9	35.88	36.25	-9	19,247	-0.05%
2022/06/24	4	34.95	0	35.35	35.00	4	19,434	0.02%
2022/06/23	4	35.18	8.1	35.21	34.90	-4	19,826	-0.02%
2022/06/22	17.6	36.20	7.1	36.24	35.30	10.5	19,939	0.05%
2022/06/21	2	36.58	9	36.56	37.10	-7	20,052	-0.04%
2022/06/20	19	36.64	98	36.54	35.40	-79	20,063	-0.39%
2022/06/17	2.3	38.24	1	38.05	38.05	1.3	20,080	0.01%
2022/06/16	3	39.60	21.1	39.69	38.55	-18.1	20,302	-0.09%
2022/06/15	4.2	40.30	5	40.28	40.05	-0.8	20,177	0.00%
2022/06/14	24.6	40.12	0.8	40.20	40.10	23.8	20,186	0.12%
2022/06/13	11.5	41.81	2	41.90	41.55	9.5	20,189	0.05%
2022/06/10	5.5	43.05	4	43.01	43.05	1.5	20,320	0.01%
2022/06/09	6	43.43	1	43.45	43.50	5	20,501	0.02%
2022/06/08	3	44.05	3	44.00	43.65	0	20,746	0.00%
2022/06/07	0	0.00	12	43.59	43.60	-12	21,127	-0.06%
2022/06/06	2	43.05	2	43.00	43.50	0	21,937	0.00%
2022/06/02	1.4	43.13	11.1	43.05	43.05	-9.7	23,276	-0.04%
2022/06/01	7	43.51	0	0.00	43.50	7	24,187	0.03%
2022/05/31	6.2	43.51	1	43.75	43.40	5.2	24,685	0.02%
2022/05/30	2	43.83	43.5	44.04	43.95	-41.5	25,052	-0.17%
2022/05/27	9	43.16	12.5	43.30	43.30	-3.5	25,972	-0.01%
2022/05/26	50.9	43.28	4	43.60	43.10	46.9	27,434	0.17%
2022/05/25	15.2	43.91	0	0.00	44.00	15.2	28,106	0.05%
2022/05/24	6.5	44.82	0	0.00	44.10	6.5	28,713	0.02%
2022/05/23	1	44.05	1	44.70	44.75	0	29,280	0.00%
2022/05/20	0	0.00	6	43.97	44.00	-6	30,567	-0.02%
2022/05/19	35.1	43.06	0	0.00	42.80	35.1	32,307	0.11%
2022/05/18	0	0.00	14	44.06	44.35	-14	32,193	-0.04%
2022/05/17	0	0.00	17	43.48	43.40	-17	32,340	-0.05%
2022/05/16	3	43.78	7	43.60	43.40	-4	32,550	-0.01%
2022/05/13	1	43.75	4	43.85	44.05	-3	32,778	-0.01%
2022/05/12	36	43.67	3	43.60	43.20	33	32,971	0.10%
2022/05/11	25	44.78	27	44.29	44.20	-2	33,247	-0.01%
2022/05/10	12	42.69	4	42.86	43.25	8	33,356	0.02%
2022/05/09	28.5	43.67	7	43.70	43.70	21.5	33,675	0.06%
2022/05/06	10	44.87	4	44.74	45.00	6	33,997	0.02%
2022/05/05	15.1	45.71	7	45.71	45.90	8.1	34,340	0.02%
2022/05/04	24.4	44.41	2	44.45	44.25	22.4	34,184	0.07%
2022/05/03	50.4	44.66	6	44.08	44.80	44.4	34,135	0.13%
2022/04/29	66	44.69	9	44.34	44.40	57	34,173	0.17%
2022/04/28	7.1	44.83	5.2	44.79	44.40	1.9	34,662	0.01%
2022/04/27	29.3	44.65	102	44.18	44.40	-72.7	34,657	-0.21%	大賣/
2022/04/26	67.3	46.95	17	47.95	46.20	50.3	34,331	0.15%
2022/04/25	90	48.65	12	48.67	48.50	78	33,674	0.23%
2022/04/22	24.2	50.42	11	50.05	50.20	13.2	33,346	0.04%
2022/04/21	45	51.17	7	51.27	50.60	38	33,109	0.11%
2022/04/20	27	52.26	14	53.22	52.20	13	32,891	0.04%
2022/04/19	59	53.80	93.3	53.50	53.90	-34.3	32,581	-0.11%
2022/04/18	18.8	54.03	65	53.96	53.00	-46.2	32,184	-0.14%
2022/04/15	41.5	55.64	83.2	55.61	55.00	-41.7	31,634	-0.13%
2022/04/14	12	54.37	57	54.17	54.00	-45	30,359	-0.15%
2022/04/13	16	52.56	16.6	52.71	53.00	-0.6	29,278	0.00%
2022/04/12	11	51.75	38.1	51.89	51.70	-27.1	28,859	-0.09%
2022/04/11	9	51.66	21.1	51.67	51.70	-12.1	28,640	-0.04%
2022/04/08	9.2	49.26	34.1	50.34	51.00	-24.9	28,184	-0.09%
2022/04/07	85	49.55	18.1	49.83	48.75	66.9	27,881	0.24%
2022/04/06	23	49.58	9.1	49.59	49.80	13.9	27,734	0.05%
2022/04/01	28.2	49.22	8.1	49.47	49.50	20.1	27,704	0.07%
2022/03/31	18	49.14	17.2	49.10	49.00	0.8	27,783	0.00%
2022/03/30	25.2	49.07	14.8	49.16	49.35	10.4	27,849	0.04%
2022/03/29	19	49.15	13	49.08	49.00	6	27,771	0.02%
2022/03/28	46.2	49.50	15	49.78	49.95	31.2	27,694	0.11%
2022/03/25	12.1	51.91	20	51.93	52.20	-8	27,615	-0.03%
2022/03/24	13	51.76	39	51.57	51.70	-26	27,879	-0.09%
2022/03/23	18	50.72	12	50.97	51.20	6	28,176	0.02%
2022/03/22	7.1	50.94	4.1	51.08	50.90	3	28,074	0.01%
2022/03/21	39.3	50.82	10	50.62	50.20	29.3	27,802	0.11%
2022/03/18	6	49.33	16	49.50	49.40	-10	27,719	-0.04%
2022/03/17	10	49.00	7	49.05	49.05	3	28,002	0.01%
2022/03/16	8	48.68	23	48.82	48.65	-15	28,087	-0.05%
2022/03/15	41.5	48.79	24.1	49.07	48.40	17.4	27,987	0.06%
2022/03/14	10	49.94	19	50.12	50.30	-9	28,451	-0.03%
2022/03/11	8	50.46	24	49.99	49.90	-16	28,866	-0.06%
2022/03/10	37	49.59	30	49.48	49.75	7	28,819	0.02%
2022/03/09	40.1	49.66	19	49.77	49.45	21.1	28,546	0.07%
2022/03/08	96.1	52.62	166.8	51.18	50.10	-70.7	27,909	-0.25%	大賣/
2022/03/07	143.1	53.05	106.1	53.34	52.70	37	26,610	0.14%	大買/大賣/
2022/03/04	28	53.79	28	53.63	53.30	0	25,975	0.00%
2022/03/03	20	53.56	44.4	53.54	53.70	-24.4	25,921	-0.09%
2022/03/02	37.1	53.74	61	54.18	53.30	-23.9	26,163	-0.09%
2022/03/01	104	54.04	67.1	53.86	53.10	36.9	25,806	0.14%	大買/
2022/02/25	33.4	51.82	73.2	51.95	52.40	-39.8	25,171	-0.16%
2022/02/24	45	50.95	29.2	50.85	50.00	15.8	24,996	0.06%
2022/02/23	95	52.53	39.1	52.29	52.20	55.9	24,477	0.23%
2022/02/22	113.1	52.58	56.3	51.97	51.50	56.8	24,043	0.24%	大買/
2022/02/21	82.1	52.83	102.4	52.78	53.00	-20.2	22,923	-0.09%	大賣/
2022/02/18	7.1	49.15	22	49.04	49.35	-14.9	21,290	-0.07%
2022/02/17	4	48.73	17	48.56	48.70	-13	21,620	-0.06%
2022/02/16	17	49.01	8	48.94	48.60	9	21,735	0.04%
2022/02/15	13	49.23	28.5	49.45	48.85	-15.5	22,306	-0.07%
2022/02/14	45	48.82	16	48.64	49.00	29	23,658	0.12%
2022/02/11	139	49.45	156.1	49.10	49.00	-17.1	23,657	-0.07%	大買/大賣/
2022/02/10	6	49.11	27.7	49.14	49.05	-21.7	24,768	-0.09%
2022/02/09	28	48.87	23.1	48.60	48.50	4.9	26,164	0.02%
2022/02/08	35	47.37	59	47.85	48.05	-24	25,747	-0.09%
2022/02/07	17.1	46.28	71	46.79	47.50	-53.9	25,531	-0.21%
2022/01/26	56	44.22	2	44.03	44.10	54	25,252	0.21%
2022/01/25	15	44.60	59	44.90	44.20	-44	25,659	-0.17%
2022/01/24	4	44.71	50	44.20	44.70	-46	26,549	-0.17%
2022/01/21	88	45.99	93	45.78	45.55	-5	26,751	-0.02%
2022/01/20	5	43.92	27	44.73	45.45	-22	26,341	-0.08%
2022/01/19	10	43.96	3	43.92	43.70	7	26,647	0.03%
2022/01/18	1	44.30	4	44.56	44.35	-3	26,715	-0.01%
2022/01/17	115.1	44.13	11	44.03	44.20	104.1	26,777	0.39%	大買/鉅額交易
2022/01/14	11.1	44.33	2	44.15	44.25	9.1	27,100	0.03%
2022/01/13	5	45.20	65	45.21	45.15	-60	27,489	-0.22%
2022/01/12	9.5	44.56	15	44.83	44.55	-5.6	27,455	-0.02%
2022/01/11	5.1	44.03	2	44.20	44.10	3.1	27,513	0.01%
2022/01/10	72.1	44.06	0	0.00	44.05	72.1	27,959	0.26%
2022/01/07	13.4	44.81	30	44.78	44.60	-16.6	28,085	-0.06%
2022/01/06	7	45.19	1	45.10	45.20	6	28,276	0.02%
2022/01/05	23	45.74	14	45.71	45.05	9	28,627	0.03%
2022/01/04	14.1	45.32	5.3	45.39	45.30	8.8	28,811	0.03%
2022/01/03	16	45.79	101	45.95	45.80	-85	28,948	-0.29%	大賣/
2021/12/30	14.1	46.23	1	46.35	46.25	13.1	29,092	0.05%
2021/12/29	7	46.39	4	46.29	46.35	3	29,190	0.01%
2021/12/28	8.1	46.15	1	46.35	46.35	7.1	29,352	0.02%
2021/12/27	11.2	46.33	5	46.24	46.15	6.2	29,712	0.02%
2021/12/24	12.1	46.83	1	46.80	46.80	11.1	29,868	0.04%
2021/12/23	3	47.43	27	47.36	47.35	-24	29,994	-0.08%
2021/12/22	6	47.64	4	47.49	47.45	2	30,262	0.01%
2021/12/21	52.1	47.71	14	47.91	47.90	38.1	30,252	0.13%
2021/12/20	111.2	48.61	84	48.70	48.75	27.2	30,013	0.09%	大買/
2021/12/17	44	47.90	50	48.24	47.65	-6	29,641	-0.02%
2021/12/16	2	46.90	5	47.10	47.10	-3	29,247	-0.01%
2021/12/15	2.1	47.02	7	47.05	47.00	-4.9	29,461	-0.02%
2021/12/14	15	47.15	31	47.07	46.70	-16	29,633	-0.05%
2021/12/13	11	47.95	27	47.71	47.90	-16	29,623	-0.05%
2021/12/10	6	47.18	13	47.39	47.00	-7	29,509	-0.02%
2021/12/09	6	47.50	3	47.37	47.30	3	29,827	0.01%
2021/12/08	33.1	48.26	25	48.05	47.60	8.1	30,311	0.03%
2021/12/07	24	47.28	42	47.66	47.95	-18	29,991	-0.06%
2021/12/06	5.2	46.50	5	46.32	46.20	0.2	29,525	0.00%
2021/12/03	22	46.93	13.1	46.36	46.20	8.9	29,605	0.03%
2021/12/02	3	46.28	5	46.27	46.30	-2	29,860	-0.01%
2021/12/01	9	46.27	57	46.15	46.20	-48	29,959	-0.16%
2021/11/30	14	46.45	5	46.20	46.05	9	30,063	0.03%
2021/11/29	17.2	46.25	22	46.08	46.20	-4.8	30,010	-0.02%
2021/11/26	21.1	47.94	30	47.92	47.75	-8.9	30,027	-0.03%
2021/11/25	27	48.03	43.3	47.72	47.65	-16.3	29,704	-0.05%
2021/11/24	42.8	47.13	35	47.06	47.05	7.8	29,565	0.03%
2021/11/23	33	45.55	60	45.43	45.65	-27	29,073	-0.09%
2021/11/22	30	44.00	10	44.19	44.65	20	29,884	0.07%
2021/11/19	47.2	44.16	15	43.88	43.70	32.2	30,030	0.11%
2021/11/18	22.3	44.76	20.5	44.75	44.55	1.8	30,294	0.01%
2021/11/17	53	45.19	41	45.42	45.05	12	30,370	0.04%
2021/11/16	32.3	46.10	23.3	46.38	45.45	9	30,546	0.03%
2021/11/15	75	47.18	103.5	46.96	46.75	-28.5	30,484	-0.09%	大賣/
2021/11/12	118.2	49.19	109.2	48.32	48.30	9	31,117	0.03%	大買/大賣/
2021/11/11	51.1	49.02	130.5	49.68	49.40	-79.4	31,100	-0.26%	大賣/
2021/11/10	21	46.63	22.3	46.85	46.75	-1.3	30,032	0.00%
2021/11/09	151.3	47.37	56	47.37	46.90	95.3	30,377	0.31%	大買/
2021/11/08	52	45.46	66.1	46.15	46.35	-14.1	29,604	-0.05%
2021/11/05	1	42.30	0	0.00	42.15	1	28,942	0.00%
2021/11/04	7	42.21	6	42.44	42.55	1	29,010	0.00%
2021/11/03	0	0.00	41.2	41.60	41.75	-41.2	29,328	-0.14%
2021/11/02	185.3	40.42	12	40.63	40.30	173.3	29,348	0.59%	大買/鉅額交易
2021/11/01	84	41.54	78.1	41.62	41.10	5.9	29,188	0.02%
2021/10/29	32	44.14	22.3	44.13	44.15	9.7	28,525	0.03%
2021/10/28	4	44.90	24.1	44.91	44.95	-20.1	28,490	-0.07%
2021/10/27	20.3	45.06	16	45.07	45.10	4.3	28,676	0.01%
2021/10/26	25.1	45.57	5	45.51	45.15	20.1	28,861	0.07%
2021/10/25	58	45.11	5.4	45.29	45.15	52.6	29,402	0.18%
2021/10/22	25	45.32	7	45.78	45.05	18	30,261	0.06%
2021/10/21	4	45.59	15	46.19	46.30	-11	30,821	-0.04%
2021/10/20	4.5	44.58	4	44.55	44.55	0.5	31,203	0.00%
2021/10/19	21.1	44.66	4	44.46	44.50	17.1	31,961	0.05%
2021/10/18	16	45.45	25	45.64	45.00	-9	33,279	-0.03%
2021/10/15	23	44.90	77	44.95	44.90	-54	34,479	-0.16%
2021/10/14	8	44.68	102	44.67	44.75	-94	35,965	-0.26%	大賣/
2021/10/13	0	0.00	0	44.55	44.60	0	38,464	0.00%
2021/10/12	7	44.93	1	44.60	44.60	6	39,356	0.02%
2021/10/08	0	0.00	11	44.50	44.55	-11	40,508	-0.03%
2021/10/07	2	44.40	1	44.50	44.65	1	41,538	0.00%
2021/10/06	1	44.30	0	44.15	44.45	1	43,305	0.00%
2021/10/05	0	0.00	5.2	44.02	44.90	-5.2	45,729	-0.01%
2021/10/04	1	44.30	19	44.76	44.20	-18	46,599	-0.04%
2021/10/01	7.5	45.05	13	45.02	45.10	-5.5	47,959	-0.01%
2021/09/30	19	45.45	26	45.22	45.85	-7	49,915	-0.01%
2021/09/29	3	45.08	31	45.10	45.00	-28	51,403	-0.05%
2021/09/28	6	45.02	3	45.13	45.00	3	53,570	0.01%
2021/09/27	20	45.81	24	46.08	45.30	-4	57,480	-0.01%
2021/09/24	9	45.82	3	45.88	45.70	6	62,167	0.01%
2021/09/23	9	45.92	6	45.86	45.80	3	69,601	0.00%
2021/09/22	10.7	45.75	14	45.48	45.75	-3.3	76,836	0.00%
2021/09/17	13	47.98	20	47.85	47.75	-7	80,788	-0.01%
2021/09/16	19	48.38	26	48.53	48.40	-7	82,968	-0.01%
2021/09/15	9.1	48.55	12	48.43	48.75	-2.9	83,489	0.00%
2021/09/14	40.2	49.53	7	49.78	49.30	33.2	84,968	0.04%
2021/09/13	49	50.13	44.3	50.20	50.50	4.7	86,300	0.01%
2021/09/10	17.2	49.02	20	49.24	48.75	-2.8	86,105	0.00%
2021/09/09	7.2	47.70	0	0.00	47.90	7.2	86,148	0.01%
2021/09/08	14.1	47.89	18.2	47.51	47.05	-4.1	86,592	0.00%
2021/09/07	22	48.86	31	49.52	48.35	-9	86,871	-0.01%
2021/09/06	8.1	49.72	41	49.05	49.20	-32.9	86,924	-0.04%
2021/09/03	10.6	49.35	9	49.39	48.85	1.6	87,286	0.00%
2021/09/02	9.2	49.25	12	49.53	48.60	-2.8	87,905	0.00%
2021/09/01	22	50.60	10	50.69	50.20	12	88,583	0.01%
2021/08/31	6	50.22	10	50.27	50.60	-4	88,670	0.00%
2021/08/30	42.2	50.16	7	49.99	49.95	35.2	89,428	0.04%
2021/08/27	11	49.39	14	49.89	50.20	-3	90,186	0.00%
2021/08/26	89	50.40	63	50.35	49.00	26	90,929	0.03%
2021/08/25	16.1	47.91	13	48.00	48.10	3.1	92,275	0.00%
2021/08/24	17	47.13	25	47.40	48.35	-8	93,545	-0.01%
2021/08/23	30	47.72	57	47.87	47.70	-27	96,102	-0.03%
2021/08/20	27.1	46.70	17	46.44	46.00	10.1	97,374	0.01%
2021/08/19	41.2	47.57	39	47.46	46.55	2.2	98,081	0.00%
2021/08/18	62	46.44	38	46.68	48.55	24	98,353	0.02%
2021/08/17	40	48.71	29	48.95	47.00	11	97,910	0.01%
2021/08/16	27.1	51.45	21	50.83	50.40	6.1	97,863	0.01%
2021/08/13	71.1	52.47	50	52.35	52.30	21.1	98,613	0.02%
2021/08/12	48.1	52.81	78	52.80	53.50	-29.9	99,398	-0.03%
2021/08/11	80.2	52.35	50	51.83	50.90	30.2	100,420	0.03%
2021/08/10	27.1	51.46	31	51.10	50.90	-3.9	99,818	0.00%
2021/08/09	77.1	51.86	55	51.85	51.50	22.1	101,040	0.02%
2021/08/06	16.1	51.07	14	51.17	51.00	2.1	102,182	0.00%
2021/08/05	26.1	51.20	7	51.04	50.90	19.1	103,966	0.02%
2021/08/04	37.1	52.45	7	52.81	52.20	30.1	105,230	0.03%
2021/08/03	25.1	53.27	10	53.40	53.50	15.1	108,385	0.01%
2021/08/02	19	53.04	26	53.19	54.10	-7	110,971	-0.01%
2021/07/30	31.1	53.65	27.5	52.97	52.00	3.6	111,955	0.00%
2021/07/29	32.1	52.83	37.1	52.69	53.60	-5	113,192	0.00%
2021/07/28	29.1	51.81	51	51.46	51.30	-21.9	114,079	-0.02%
2021/07/27	41.2	52.46	33	52.28	51.60	8.2	115,128	0.01%
2021/07/26	43.3	53.16	40	53.06	52.80	3.3	116,132	0.00%
2021/07/23	39.5	54.72	46.2	54.74	55.20	-6.7	116,839	-0.01%
2021/07/22	65.4	55.08	85.1	54.79	53.60	-19.7	116,605	-0.02%
2021/07/21	98	58.99	72.1	58.44	56.50	25.9	116,067	0.02%
2021/07/20	123.1	59.08	132	58.95	58.40	-8.9	115,458	-0.01%	大買/大賣/
2021/07/19	192.7	60.59	171.7	60.44	60.00	21	115,103	0.02%	大買/大賣/
2021/07/16	136	58.54	134	58.48	58.30	2	115,684	0.00%	大買/大賣/
2021/07/15	94.1	56.44	95	57.35	58.50	-0.9	116,177	0.00%
2021/07/14	55.2	54.80	27.4	54.34	54.40	27.8	116,278	0.02%
2021/07/13	164.6	58.15	73.2	57.98	56.30	91.4	116,504	0.08%	大買/
2021/07/12	89.3	59.82	107.6	59.65	59.60	-18.3	116,141	-0.02%	大賣/
2021/07/09	58.3	57.39	61.1	57.31	56.90	-2.8	114,318	0.00%
2021/07/08	57.9	57.80	53.1	57.95	58.00	4.8	115,233	0.00%
2021/07/07	76.6	58.25	69.1	57.98	57.10	7.6	114,284	0.01%
2021/07/06	68.4	60.29	78.1	60.25	59.50	-9.7	113,346	-0.01%
2021/07/05	136.5	61.45	144.1	61.15	60.50	-7.7	112,774	-0.01%	大買/大賣/
2021/07/02	273.5	61.68	269	61.51	59.90	4.5	112,517	0.00%	大買/大賣/
2021/07/01	220.1	60.61	257.2	60.53	60.30	-37.1	110,796	-0.03%	大買/大賣/
2021/06/30	450.2	60.97	481.1	61.42	59.50	-30.9	106,551	-0.03%	大買/大賣/
2021/06/29	444.5	56.18	401.3	57.19	57.90	43.3	99,335	0.04%	大買/大賣/
2021/06/28	175.3	50.79	219.5	51.20	52.70	-44.2	92,252	-0.05%	大買/大賣/
2021/06/25	162.2	48.60	231	48.38	47.95	-68.8	88,275	-0.08%	大買/大賣/
2021/06/24	61	47.02	202.2	46.83	46.50	-141.2	86,098	-0.16%	大賣/鉅額交易
2021/06/23	150	47.59	85.3	46.47	45.80	64.7	85,332	0.08%	大買/
2021/06/22	162.2	47.64	112	47.20	48.00	50.2	83,604	0.06%	大買/大賣/
2021/06/21	26.1	44.10	22	44.03	43.80	4.1	81,795	0.01%
2021/06/18	25	45.56	3.4	45.93	45.50	21.7	81,400	0.03%
2021/06/17	35	46.30	15	46.38	45.95	20	80,959	0.02%
2021/06/16	14	46.36	13	46.43	45.75	1	80,404	0.00%
2021/06/15	44.1	46.79	24.1	46.43	47.05	20	79,901	0.03%
2021/06/11	30.1	46.03	27	46.25	45.95	3.1	79,516	0.00%
2021/06/10	33.2	45.62	76.1	45.07	46.55	-42.9	79,163	-0.05%
2021/06/09	62	46.10	30.2	46.45	45.75	31.8	78,380	0.04%
2021/06/08	83	48.51	76	48.16	47.80	7	77,628	0.01%
2021/06/07	53.1	47.72	83	47.51	47.60	-29.9	77,228	-0.04%
2021/06/04	222	49.49	192	49.12	48.60	30	76,205	0.04%	大買/大賣/
2021/06/03	53	49.34	158	48.99	48.80	-105	75,253	-0.14%	大賣/鉅額交易
2021/06/02	206.2	49.31	131.9	49.25	49.05	74.4	74,534	0.10%	大買/大賣/
2021/06/01	44	46.67	48	47.13	47.90	-4	72,757	-0.01%
2021/05/31	181	47.66	161.1	47.07	46.00	19.9	72,920	0.03%	大買/大賣/
2021/05/28	10	44.49	83.2	44.63	44.95	-73.2	70,381	-0.10%
2021/05/27	95.1	41.47	74.3	41.47	40.90	20.7	69,091	0.03%
2021/05/26	14	39.96	42	40.21	40.70	-28	68,443	-0.04%
2021/05/25	72.2	39.84	10	39.48	39.75	62.2	67,979	0.09%
2021/05/24	19.1	40.13	10.3	40.41	40.20	8.8	67,863	0.01%
2021/05/21	51.4	39.84	78.2	39.58	40.30	-26.8	67,958	-0.04%
2021/05/20	39.2	40.13	75	40.14	39.50	-35.8	66,983	-0.05%
2021/05/19	92.4	40.72	59	40.97	41.50	33.4	65,721	0.05%
2021/05/18	11	37.54	14.2	37.15	37.75	-3.2	64,142	-0.01%
2021/05/17	36.2	34.58	63	34.39	34.35	-26.9	63,937	-0.04%
2021/05/14	40.1	37.96	71	38.10	37.40	-30.9	62,629	-0.05%
2021/05/13	139.3	39.96	86.8	39.89	39.35	52.5	60,892	0.09%	大買/
2021/05/12	65.5	44.68	23.3	45.21	43.70	42.2	58,931	0.07%
2021/05/11	194.4	51.34	134.7	51.29	48.55	59.7	57,459	0.10%	大買/大賣/
2021/05/10	258	52.17	273.5	51.82	53.00	-15.5	54,145	-0.03%	大買/大賣/
2021/05/07	55.1	48.10	21	49.66	49.40	34.1	51,262	0.07%
2021/05/06	171.1	48.82	234	48.58	49.45	-62.9	49,859	-0.13%	大買/大賣/
2021/05/05	80.2	46.68	107	46.40	45.95	-26.8	48,126	-0.06%	大賣/
2021/05/04	109.1	45.17	80.1	43.90	43.70	29	46,697	0.06%	大買/
2021/05/03	60.4	49.14	54.5	49.57	48.45	5.9	45,015	0.01%
2021/04/29	97.5	48.41	116	48.52	48.00	-18.6	43,382	-0.04%	大賣/
2021/04/28	109.8	47.05	46	46.69	46.45	63.8	41,922	0.15%	大買/
2021/04/27	91.5	48.54	115	48.19	47.85	-23.5	41,642	-0.06%	大賣/
2021/04/26	47.6	47.97	51.3	47.89	48.70	-3.7	40,781	-0.01%
2021/04/23	152.6	46.54	128.1	46.49	45.70	24.5	39,893	0.06%	大買/大賣/
2021/04/22	191.9	50.97	220.5	51.44	48.30	-28.6	38,942	-0.07%	大買/大賣/
2021/04/21	133.7	46.16	55.4	46.62	48.00	78.3	35,741	0.22%	大買/
2021/04/20	174.5	45.86	56.5	45.29	46.50	118	34,540	0.34%	大買/鉅額交易
2021/04/19	91.1	45.60	125.7	45.28	46.05	-34.6	33,267	-0.10%	大賣/
2021/04/16	128	41.63	92	41.87	41.90	36	31,918	0.11%	大買/
2021/04/15	79.2	40.52	60	40.70	40.15	19.2	30,497	0.06%
2021/04/14	89.1	40.51	80	40.30	39.95	9.1	30,141	0.03%
2021/04/13	49	39.92	25	40.11	39.55	24	28,521	0.08%
2021/04/12	115.6	40.62	112	40.41	40.80	3.6	28,017	0.01%	大買/大賣/
2021/04/09	54	39.18	228	38.95	38.50	-174	26,927	-0.65%	大賣/鉅額交易
2021/04/08	119.5	39.52	150.8	39.79	39.35	-31.3	26,031	-0.12%	大買/大賣/
2021/04/07	238.5	36.88	185.6	37.30	37.85	52.9	24,214	0.22%	大買/大賣/
2021/04/06	4	34.45	55	33.86	34.45	-51	22,297	-0.23%
2021/04/01	24	31.40	20	31.20	31.35	4	22,073	0.02%
2021/03/31	43.3	31.26	30	31.46	31.35	13.3	22,107	0.06%
2021/03/30	29	30.93	38	30.92	31.10	-9	21,953	-0.04%
2021/03/29	19	30.53	16	30.25	30.50	3	22,022	0.01%
2021/03/26	4	29.65	5	29.78	29.80	-1	23,036	0.00%
2021/03/25	1	29.40	3	29.77	29.65	-2	23,726	-0.01%
2021/03/24	3	29.43	12	29.55	29.40	-9	24,143	-0.04%
2021/03/23	0	0.00	1	29.90	29.90	-1	24,409	0.00%
2021/03/22	5	29.42	2	29.68	29.70	3	24,926	0.01%
2021/03/19	4	29.34	1	29.35	29.35	3	25,487	0.01%
2021/03/18	3	29.75	1	29.75	29.75	2	25,978	0.01%
2021/03/17	12	29.53	9	29.41	29.70	3	26,973	0.01%
2021/03/16	57	29.53	38	29.63	29.55	19	28,297	0.07%
2021/03/15	13	30.35	0	0.00	30.35	13	28,818	0.05%
2021/03/12	9	30.37	8	30.41	30.60	1	29,225	0.00%
2021/03/11	8	30.72	29	30.77	30.60	-21	30,507	-0.07%
2021/03/10	34	30.31	4	30.41	30.40	30	31,505	0.10%
2021/03/09	12	30.43	14	30.39	30.35	-2	32,527	-0.01%
2021/03/08	27	30.01	13	30.06	29.55	14	32,658	0.04%
2021/03/05	64	30.76	43.7	31.19	30.20	20.3	32,969	0.06%
2021/03/04	45	32.87	53.6	33.05	32.80	-8.6	33,058	-0.03%
2021/03/03	16	31.24	35	31.29	31.60	-19	32,025	-0.06%
2021/03/02	21	31.15	29.5	30.98	30.45	-8.5	33,205	-0.03%
2021/02/26	20.2	31.37	25.5	31.43	31.20	-5.3	33,433	-0.02%
2021/02/25	12.6	30.90	15.5	31.11	30.90	-3	33,046	-0.01%
2021/02/24	25	30.57	21.2	30.45	30.35	3.8	33,029	0.01%
2021/02/23	17	30.84	23	30.79	30.85	-6	32,714	-0.02%
2021/02/22	44	29.44	66.2	29.60	29.45	-22.2	32,028	-0.07%
2021/02/19	12	27.86	21.6	28.18	28.20	-9.6	31,837	-0.03%
2021/02/18	33	27.70	7	27.89	27.85	26	31,859	0.08%
2021/02/17	3	27.02	41.3	27.00	27.65	-38.3	31,818	-0.12%
2021/02/05	9	25.51	10	25.53	25.50	-1	31,545	0.00%
2021/02/04	3	25.80	6	25.94	25.90	-3	31,699	-0.01%
2021/02/03	30	25.82	45	25.70	25.70	-15	31,928	-0.05%
2021/02/02	2.2	26.18	5	26.21	26.45	-2.8	32,400	-0.01%
2021/02/01	4	26.14	9	25.78	26.20	-5	32,775	-0.02%
2021/01/29	4	25.15	2	25.38	25.10	2	33,013	0.01%
2021/01/28	12.2	25.24	2	25.35	25.40	10.2	33,332	0.03%
2021/01/27	29	26.28	9	25.88	25.80	20	33,894	0.06%
2021/01/26	5	26.73	34	26.68	26.80	-29	35,106	-0.08%
2021/01/25	49	26.82	20	26.62	27.15	29	35,725	0.08%
2021/01/22	9.1	25.35	16	25.59	25.90	-6.9	36,213	-0.02%
2021/01/21	26	26.25	94.5	26.13	25.90	-68.5	36,365	-0.19%
2021/01/20	45	26.14	45	25.62	25.85	0	37,058	0.00%
2021/01/19	16	27.24	11	27.40	27.10	5	36,744	0.01%
2021/01/18	14.2	27.30	27	27.36	27.45	-12.9	36,641	-0.04%
2021/01/15	65	27.85	16	27.92	27.95	49	36,487	0.13%
2021/01/14	27	29.10	37	28.83	28.65	-10	36,265	-0.03%
2021/01/13	110	28.60	106	28.81	28.65	4	36,306	0.01%	大買/大賣/
2021/01/12	70	30.13	35	30.01	29.65	35	35,776	0.10%
2021/01/11	27	30.60	22	30.80	30.85	5	35,532	0.01%
2021/01/08	28	30.36	47	30.48	30.85	-19	35,398	-0.05%
2021/01/07	31	30.44	31	30.50	30.80	0	35,250	0.00%
2021/01/06	22	30.14	27	30.68	29.90	-5	34,962	-0.01%
2021/01/05	10	31.08	16	31.34	30.90	-6	35,339	-0.02%
2021/01/04	53	30.86	35	31.02	31.00	18	35,400	0.05%
2020/12/31	34	30.47	52	30.81	31.30	-18	35,206	-0.05%
2020/12/30	60	31.41	3	31.45	30.95	57	34,896	0.16%
2020/12/29	36	31.02	21	30.94	31.00	15	34,474	0.04%
2020/12/28	30	30.41	303	30.63	30.25	-273	34,001	-0.80%	大賣/鉅額交易
2020/12/25	52	30.63	6	30.85	30.65	46	33,585	0.14%
2020/12/24	62	31.32	2	31.40	31.10	60	33,198	0.18%
2020/12/23	28	31.25	28	31.12	31.25	0	32,986	0.00%
2020/12/22	114	32.55	42	32.94	30.85	72	32,667	0.22%	大買/
2020/12/21	51	32.51	59	32.47	32.40	-8	31,440	-0.03%
2020/12/18	18	31.87	28.5	31.86	31.85	-10.5	30,695	-0.03%
2020/12/17	33	31.72	14	31.84	32.00	19	30,285	0.06%
2020/12/16	6	31.67	23.1	31.68	32.00	-17.1	29,947	-0.06%
2020/12/15	27	31.41	11	31.74	30.95	16	29,343	0.05%
2020/12/14	29	31.04	13	31.23	30.90	16	28,754	0.06%
2020/12/11	93	32.26	75	31.53	31.35	18	28,210	0.06%
2020/12/10	135	32.58	173.8	32.47	32.10	-38.8	27,234	-0.14%	大買/大賣/
2020/12/09	44	31.60	75	31.80	32.00	-31	25,915	-0.12%
2020/12/08	43	31.05	77.2	31.12	31.10	-34.2	25,320	-0.14%
2020/12/07	297	32.11	126.9	31.88	31.00	170.1	24,861	0.68%	大買/大賣/鉅額交易
2020/12/04	42	30.42	46.1	30.19	30.60	-4.1	23,494	-0.02%
2020/12/03	40	29.08	85.6	29.11	29.20	-45.6	22,316	-0.20%
2020/12/02	75	27.93	32.6	27.78	27.80	42.4	21,321	0.20%
2020/12/01	102.8	28.10	48	28.02	27.95	54.8	20,950	0.26%	大買/
2020/11/30	112.5	27.83	84	28.13	28.10	28.5	20,195	0.14%	大買/
2020/11/27	43	26.58	35	26.61	26.85	8	19,182	0.04%
2020/11/26	106	26.07	230.4	26.03	26.35	-124.4	18,505	-0.67%	大買/大賣/鉅額交易
2020/11/25	7	24.34	21	24.38	24.85	-14	16,813	-0.08%
2020/11/24	35	23.94	1	23.95	23.75	34	16,303	0.21%
2020/11/23	17.3	23.85	24	23.85	24.30	-6.7	16,140	-0.04%
2020/11/20	9	23.73	0	0.00	23.75	9	15,843	0.06%
2020/11/19	17	24.08	2	24.05	24.05	15	15,636	0.10%
2020/11/18	9	24.74	1	24.70	24.60	8	15,415	0.05%
2020/11/17	3	24.55	49.2	24.58	24.65	-46.2	15,220	-0.30%
2020/11/16	27	24.07	19	24.01	24.15	8	15,186	0.05%
2020/11/13	4	24.40	4	24.48	24.15	0	15,049	0.00%
2020/11/12	12	24.53	70.2	24.27	24.75	-58.2	14,918	-0.39%
2020/11/11	12	24.95	14	24.83	24.65	-2	14,680	-0.01%
2020/11/10	128.5	24.89	105	25.00	24.90	23.5	14,494	0.16%	大買/大賣/
2020/11/09	6	24.63	36	24.54	24.85	-30	13,952	-0.22%
2020/11/06	9	24.12	47	24.40	24.10	-38	13,465	-0.28%
2020/11/05	20	24.02	17	24.13	23.85	3	13,083	0.02%
2020/11/04	43	23.98	16.5	23.97	24.50	26.5	12,721	0.21%
2020/11/03	121	23.95	69.7	24.06	24.10	51.3	12,087	0.42%	大買/
2020/11/02	57	22.87	53.7	22.86	23.15	3.3	10,669	0.03%
2020/10/30	37.3	22.12	64	22.19	21.90	-26.7	9,912	-0.27%
2020/10/29	28	22.90	12	22.84	22.65	16	9,077	0.18%
2020/10/28	71.5	22.92	42.1	22.95	22.90	29.4	8,635	0.34%
2020/10/27	11	21.35	30	21.49	21.50	-19	7,762	-0.24%
2020/10/26	25	21.13	29	20.88	21.05	-4	7,681	-0.05%
2020/10/23	6	21.05	4	20.80	21.00	2	7,646	0.03%
2020/10/22	4	20.76	0	0.00	20.65	4	7,590	0.05%
2020/10/21	8	21.41	4	21.30	21.30	4	7,424	0.05%
2020/10/20	23	20.41	5	20.40	20.35	18	7,186	0.25%
2020/10/19	13	20.97	6	20.87	20.80	7	7,118	0.10%
2020/10/16	16.2	21.28	0	0.00	21.15	16.2	7,049	0.23%
2020/10/15	2	21.50	1	21.70	21.60	1	6,976	0.01%
2020/10/14	8	22.00	22	22.00	22.00	-14	6,894	-0.20%
2020/10/13	21	22.12	1	22.05	22.30	20	6,791	0.29%
2020/10/12	0	0.00	3	21.65	22.00	-3	6,033	-0.05%
2020/10/08	21	19.75	4	20.00	20.00	17	5,673	0.30%
2020/10/06	0	0.00	4	20.05	19.90	-4	5,832	-0.07%
2020/10/05	1	19.65	1	19.60	19.55	0	5,856	0.00%
2020/09/30	2	19.60	0	0.00	19.65	2	5,996	0.03%
2020/09/29	2	19.50	1	19.65	19.50	1	6,006	0.02%
2020/09/25	2	19.00	0	0.00	18.95	2	6,021	0.03%
2020/09/24	18	19.40	10	19.25	19.10	8	6,006	0.13%
2020/09/23	4	20.03	0	0.00	20.00	4	5,953	0.07%
2020/09/22	2	20.23	0	0.00	20.20	2	5,992	0.03%
2020/09/21	2	20.88	11	20.88	20.65	-9	6,179	-0.15%
2020/09/17	0	0.00	5	20.82	20.75	-5	6,786	-0.07%
2020/09/16	10	20.55	0	0.00	20.60	10	7,068	0.14%
2020/09/15	11	20.58	0	0.00	20.50	11	7,356	0.15%
2020/09/14	4	20.65	3	20.82	20.70	1	7,588	0.01%
2020/09/11	24	21.55	2	21.35	21.40	22	7,495	0.29%
2020/09/10	13	22.87	0	0.00	22.90	13	7,258	0.18%
2020/09/09	0	0.00	6	22.57	22.85	-6	7,234	-0.08%
2020/09/08	1	22.35	9.2	22.30	22.15	-8.2	7,240	-0.11%
2020/09/07	2	22.55	12	22.50	22.45	-10	7,304	-0.14%
2020/09/04	5	21.55	1	21.65	21.65	4	7,277	0.05%
2020/09/03	2	22.25	1	22.30	22.10	1	7,259	0.01%
2020/09/02	15	22.20	3	22.33	22.40	12	7,250	0.17%
2020/09/01	5	21.51	0	0.00	21.70	5	7,186	0.07%
2020/08/27	2	21.10	0	0.00	21.00	2	7,174	0.03%
2020/08/26	1	21.50	0	0.00	21.45	1	7,160	0.01%
2020/08/25	10	21.55	6	21.58	21.60	4	7,170	0.06%
2020/08/21	0	0.00	0	21.40	21.35	0	7,316	0.00%
2020/08/20	22	20.10	10	20.50	20.55	12	7,288	0.16%
2020/08/19	5	20.98	0	0.00	20.85	5	7,141	0.07%
2020/08/18	0	0.00	15	21.40	21.40	-15	7,074	-0.21%
2020/08/17	7	21.26	2.2	21.23	21.35	4.8	7,102	0.07%
2020/08/14	4	21.58	0	0.00	21.60	4	7,079	0.06%
2020/08/13	9	21.74	0	0.00	21.80	9	7,062	0.13%
2020/08/12	3	22.07	0	0.00	22.10	3	7,016	0.04%
2020/08/11	1	22.20	0	0.00	22.20	1	6,987	0.01%
2020/08/10	1	22.35	1	22.40	22.50	0	6,916	0.00%
2020/08/07	7	22.50	5	22.30	22.25	2	6,928	0.03%
2020/08/06	0	0.00	1	23.00	22.70	-1	6,895	-0.01%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/08/04	1	22.90	20	22.80	22.80	-19	6,921	-0.27%
2020/08/03	5	22.91	11	22.65	22.65	-6	6,994	-0.09%
2020/07/31	2	23.20	1	23.25	23.25	1	6,990	0.01%
2020/07/30	34	23.15	8	23.59	23.65	26	7,009	0.37%
2020/07/29	24.4	22.63	2	22.70	22.50	22.4	7,039	0.32%
2020/07/28	48	22.18	1	22.20	22.00	47	7,185	0.65%
2020/07/27	15	23.02	2	22.90	22.65	13	7,211	0.18%
2020/07/24	17	23.95	0	0.00	23.80	17	7,190	0.24%
2020/07/23	11	24.32	0	0.00	24.25	11	7,201	0.15%
2020/07/21	2	24.58	1	24.55	24.60	1	7,340	0.01%
2020/07/20	6	24.30	0	0.00	24.55	6	7,341	0.08%
2020/07/17	3	24.70	0	0.00	24.60	3	7,342	0.04%
2020/07/16	2	24.98	0	0.00	25.05	2	7,371	0.03%
2020/07/15	14	25.01	0	0.00	25.05	14	7,408	0.19%
2020/07/14	6	25.89	0	0.00	25.80	6	7,402	0.08%
2020/07/13	12	26.20	1	26.25	26.00	11	7,330	0.15%
2020/07/10	4	26.84	4	27.13	26.70	0	7,282	0.00%
2020/07/09	6	27.45	15	26.93	27.30	-9	7,226	-0.12%
2020/07/08	1	26.80	2	26.80	26.80	-1	7,106	-0.01%
2020/07/07	0	0.00	1	26.85	26.80	-1	7,175	-0.01%
2020/07/06	1	26.75	3	26.70	26.90	-2	7,267	-0.03%
2020/07/03	3	26.65	4	26.70	26.85	-1	7,334	-0.01%
2020/07/02	2	27.03	0	0.00	26.95	2	7,345	0.03%
2020/07/01	12	27.01	6	27.05	27.10	6	7,375	0.08%
2020/06/30	19	27.00	16	26.92	27.10	3	7,451	0.04%
2020/06/29	5	25.93	2	25.78	26.35	3	7,246	0.04%
2020/06/24	14	25.63	7	25.91	26.05	7	6,930	0.10%
2020/06/23	12	25.28	3	25.40	25.40	9	6,650	0.14%
2020/06/22	13	25.70	0	0.00	25.25	13	6,309	0.21%
2020/06/19	7	26.52	0	0.00	26.00	7	6,023	0.12%
2020/06/18	1	26.90	2	27.03	26.95	-1	5,733	-0.02%
2020/06/16	2	27.20	0	0.00	27.30	2	5,803	0.03%
2020/06/15	4	27.60	3	27.15	27.15	1	5,907	0.02%
2020/06/12	0	0.00	1	27.15	27.90	-1	5,817	-0.02%
2020/06/11	1	27.50	4	27.75	27.55	-3	5,802	-0.05%
2020/06/09	2	27.93	4	27.90	27.80	-2	5,891	-0.03%
2020/06/08	3	27.42	7	27.46	27.40	-4	5,930	-0.07%
2020/06/04	0	0.00	7	27.77	27.80	-7	6,053	-0.12%
2020/06/03	1	27.30	6	27.39	27.40	-5	6,053	-0.08%
2020/06/01	1	26.80	0	0.00	26.70	1	6,069	0.02%
2020/05/29	4	27.14	0	0.00	26.85	4	6,065	0.07%
2020/05/26	2	27.25	0	0.00	27.30	2	6,171	0.03%
2020/05/22	0	0.00	3	27.17	27.00	-3	6,212	-0.05%
2020/05/21	5	26.79	0	0.00	26.95	5	6,149	0.08%
2020/05/20	0	0.00	1	26.85	26.85	-1	6,132	-0.02%
2020/05/19	1	25.75	0	0.00	25.80	1	6,072	0.02%
2020/05/15	11	25.59	0	0.00	25.55	11	6,073	0.18%
2020/05/14	0	0.00	1	25.80	25.80	-1	6,044	-0.02%
2020/05/13	0	0.00	6	26.65	26.80	-6	5,999	-0.10%
2020/05/11	1	27.50	0	0.00	27.50	1	5,945	0.02%
2020/05/08	2	27.05	0	0.00	26.95	2	5,899	0.03%
2020/05/07	0	0.00	1	27.30	27.35	-1	5,826	-0.02%
2020/05/06	5	27.22	3	27.10	27.05	2	5,794	0.03%
2020/05/05	31	27.32	20	27.27	27.40	11	5,752	0.19%
2020/05/04	0	0.00	1	27.25	27.50	-1	5,677	-0.02%
2020/04/30	0	0.00	21	26.45	26.65	-21	5,504	-0.38%
2020/04/29	0	0.00	3	26.40	26.30	-3	5,449	-0.06%
2020/04/28	22	26.53	1	26.30	26.30	21	5,407	0.39%
2020/04/27	0	0.00	2	25.90	26.40	-2	5,454	-0.04%
2020/04/24	4	25.61	0	0.00	25.40	4	5,347	0.07%
2020/04/21	0	0.00	3	25.85	25.55	-3	5,316	-0.06%
2020/04/20	2	25.80	25	26.15	26.25	-23	5,288	-0.43%
2020/04/17	1	25.55	0	0.00	25.50	1	5,337	0.02%
2020/04/15	2	25.70	2	25.88	26.15	0	5,295	0.00%
2020/04/14	0	0.00	1	25.50	25.55	-1	5,247	-0.02%
2020/04/13	28	25.30	0	0.00	25.25	28	5,238	0.53%
2020/04/10	2	25.73	10	25.65	25.40	-8	5,271	-0.15%
2020/04/07	12	24.29	31	24.41	24.10	-19	5,091	-0.37%
2020/04/06	10	24.22	0	0.00	24.30	10	5,104	0.20%
2020/04/01	24	25.13	3	25.27	25.00	21	5,046	0.42%
2020/03/30	16	26.11	0	0.00	26.70	16	5,058	0.32%
2020/03/27	1	27.00	10	26.80	26.70	-9	5,279	-0.17%
2020/03/26	3	26.87	0	0.00	27.10	3	5,517	0.05%
2020/03/25	0	0.00	20	27.32	27.20	-20	5,748	-0.35%
2020/03/24	2	26.70	2	26.55	26.70	0	5,833	0.00%
2020/03/23	1	24.80	1	25.35	25.30	0	5,947	0.00%
2020/03/20	1	25.25	3	25.00	25.65	-2	6,001	-0.03%
2020/03/19	0	0.00	21	24.77	24.20	-21	5,993	-0.35%
2020/03/18	0	0.00	12	27.40	26.85	-12	6,004	-0.20%
2020/03/17	0	0.00	5	27.25	27.45	-5	5,971	-0.08%
2020/03/16	0	0.00	6	28.32	28.05	-6	5,917	-0.10%
2020/03/13	0	0.00	2	28.80	28.40	-2	5,943	-0.03%
2020/03/12	1	29.95	11	29.99	30.00	-10	5,803	-0.17%
2020/03/11	0.5	30.35	0	0.00	30.35	0.5	5,777	0.01%
2020/03/10	0	0.00	26	29.65	30.05	-26	5,682	-0.46%
2020/03/09	2	29.70	3	29.70	29.90	-1	5,685	-0.02%
2020/03/06	25	29.97	0	0.00	30.00	25	5,825	0.43%
2020/03/04	0	0.00	3	30.70	31.00	-3	5,778	-0.05%
2020/02/27	4	31.59	0	0.00	30.90	4	5,635	0.07%
2020/02/26	0	0.00	17	31.72	31.65	-17	5,528	-0.31%
2020/02/21	10	31.30	1	31.20	31.40	9	5,495	0.16%
2020/02/20	10	31.15	0	0.00	30.95	10	5,467	0.18%
2020/02/19	1.1	31.00	0	0.00	31.10	1.1	5,482	0.02%
2020/02/18	20	30.90	1	31.05	30.90	19	5,541	0.34%
2020/02/17	5	30.35	10	30.50	30.60	-5	5,648	-0.09%
2020/02/14	10	30.55	2	30.30	30.45	8	5,730	0.14%
2020/02/12	0.1	29.85	1	29.55	29.85	-0.9	5,695	-0.02%
2020/02/10	0	0.00	1	28.95	29.15	-1	5,679	-0.02%
2020/02/06	1	29.50	2	29.60	29.55	-1	5,693	-0.02%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/02/04	1	29.35	3	29.35	29.40	-2	5,706	-0.04%
2020/02/03	3	29.60	1	28.85	29.35	2	5,708	0.04%
2020/01/31	1	29.80	3	30.25	30.20	-2	5,755	-0.03%
2020/01/30	3	30.08	4	29.45	29.80	-1	5,888	-0.02%
2020/01/20	0	0.00	2	31.10	31.10	-2	5,774	-0.03%
2020/01/17	0	0.00	7	31.51	31.45	-7	5,772	-0.12%
2020/01/16	0	0.00	1	31.55	31.55	-1	5,771	-0.02%
2020/01/14	1.5	31.75	5	31.80	31.95	-3.5	5,804	-0.06%
2020/01/13	11	31.77	6	32.15	31.95	5	5,823	0.09%
2020/01/10	8	31.14	7	31.19	31.25	1	5,934	0.02%
2020/01/09	3	30.57	0	0.00	30.60	3	5,892	0.05%
2020/01/08	3	30.93	0	0.00	30.50	3	5,899	0.05%
2020/01/07	2	31.33	0	0.00	31.25	2	5,859	0.03%
2020/01/06	0	0.00	64	31.26	31.20	-64	5,879	-1.09%
2020/01/03	4	31.53	1	31.85	31.40	3	5,842	0.05%
2019/12/31	1	32.15	0	0.00	32.05	1	5,811	0.02%
2019/12/30	26	32.36	11	32.40	32.30	15	5,817	0.26%
2019/12/27	1	31.85	1	31.85	31.85	0	5,766	0.00%
2019/12/26	40	31.91	46	32.02	31.80	-6	5,815	-0.10%
2019/12/25	13	32.41	0	0.00	32.30	13	5,873	0.22%
2019/12/24	62.5	32.37	21	32.55	32.60	41.5	5,872	0.71%
2019/12/23	12	32.40	5	32.45	32.55	7	5,758	0.12%
2019/12/20	9	31.78	16	31.77	31.75	-7	5,649	-0.12%
2019/12/19	17	31.33	0	0.00	31.55	17	5,448	0.31%
2019/12/18	47	31.43	48	31.34	31.40	-1	5,345	-0.02%
2019/12/17	1	30.55	3	30.67	30.70	-2	5,184	-0.04%
2019/12/16	32	30.86	4	30.85	30.85	28	5,103	0.55%
2019/12/13	3	30.28	5	30.40	30.45	-2	4,980	-0.04%
2019/12/12	2	29.43	3	29.45	29.55	-1	4,829	-0.02%
2019/12/11	1	28.95	0	0.00	29.25	1	4,899	0.02%
2019/12/10	18	30.00	12	29.53	29.30	6	4,850	0.12%
2019/12/09	7	30.76	5	30.89	30.75	2	4,738	0.04%
2019/12/06	3	30.35	1	30.65	30.70	2	4,670	0.04%
2019/12/05	1	29.55	0	0.00	29.80	1	4,555	0.02%
2019/12/04	4	29.69	6	29.49	29.75	-2	4,502	-0.04%
2019/12/03	1	29.95	6	29.51	29.90	-5	4,430	-0.11%
2019/12/02	6	28.27	0	0.00	28.35	6	4,264	0.14%
2019/11/29	4	29.15	0	0.00	29.10	4	4,235	0.09%
2019/11/27	1	29.55	0	0.00	29.50	1	4,243	0.02%
2019/11/25	1	29.65	0	0.00	29.60	1	4,188	0.02%
2019/11/22	0	0.00	0	29.70	29.70	0	4,231	0.00%
2019/11/20	9	30.51	6	30.67	30.40	3	4,381	0.07%
2019/11/19	1	29.90	0	0.00	30.25	1	4,450	0.02%
2019/11/18	1	29.30	0	0.00	29.75	1	4,483	0.02%
2019/11/15	4	29.24	0	0.00	29.50	4	4,528	0.09%
2019/11/14	2	29.38	0	0.00	29.50	2	4,530	0.04%
2019/11/13	5	30.99	0	0.00	30.85	5	4,419	0.11%
2019/11/12	1	32.45	0	0.00	32.40	1	4,372	0.02%
2019/11/07	1	32.60	9	32.60	32.75	-8	4,657	-0.17%
2019/11/06	1	32.80	0	0.00	32.75	1	4,686	0.02%
2019/11/05	4	32.90	0	0.00	32.90	4	4,697	0.09%
2019/11/04	3	32.60	0	0.00	32.55	3	4,700	0.06%
2019/10/30	8	32.65	0	0.00	32.50	8	4,689	0.17%
2019/10/29	3	34.40	0	0.00	33.25	3	4,613	0.07%
2019/10/25	1	33.80	4	33.50	33.50	-3	4,542	-0.07%
2019/10/23	1	33.80	0	0.00	33.90	1	4,556	0.02%
2019/10/18	1	32.90	0	0.00	33.15	1	4,716	0.02%
2019/10/17	0	0.00	1	33.95	33.95	-1	4,541	-0.02%
2019/10/14	0	0.00	5	33.60	34.00	-5	4,540	-0.11%
2019/10/08	9	33.82	0	0.00	33.80	9	4,454	0.20%
2019/10/07	0	0.00	4	32.63	33.30	-4	4,426	-0.09%
2019/10/04	1	32.40	0	0.00	32.50	1	4,375	0.02%
2019/10/03	3	33.03	0	0.00	32.95	3	4,342	0.07%
2019/10/02	1	33.00	1	33.30	33.20	0	4,308	0.00%
2019/10/01	5	33.59	11	33.71	33.10	-6	4,232	-0.14%
2019/09/27	0	0.00	1	35.20	34.75	-1	4,071	-0.02%
2019/09/26	3	35.53	0	0.00	35.25	3	3,985	0.08%
2019/09/24	1	38.40	0	0.00	38.05	1	3,689	0.03%
2019/09/23	0	0.00	2	38.40	38.35	-2	3,681	-0.05%
2019/09/20	2	38.95	0	0.00	39.00	2	3,704	0.05%
2019/09/19	1	39.10	0	0.00	39.05	1	3,685	0.03%
2019/09/17	3	39.60	0	0.00	39.50	3	3,932	0.08%
2019/09/16	3	39.90	1	40.15	39.95	2	4,111	0.05%
2019/09/11	1	38.95	0	0.00	38.75	1	4,189	0.02%
2019/09/06	0	0.00	3	39.00	38.80	-3	4,413	-0.07%
2019/09/05	2	38.85	0	0.00	38.75	2	4,448	0.04%
2019/09/04	4	39.49	1	39.25	39.25	3	4,457	0.07%
2019/09/03	2	39.20	6	39.42	39.40	-4	4,526	-0.09%
2019/09/02	3	38.80	0	0.00	38.75	3	4,470	0.07%
2019/08/22	0	0.00	9	39.44	39.20	-9	4,191	-0.21%
2019/08/20	1	40.50	0	0.00	40.50	1	4,042	0.02%
2019/08/19	4	41.45	8	41.16	41.40	-4	4,031	-0.10%
2019/08/15	2	42.10	30	42.00	42.05	-28	4,154	-0.67%
2019/08/14	2.2	42.95	0	0.00	42.50	2.2	4,120	0.05%
2019/08/13	2	45.50	6	45.42	45.40	-4	4,062	-0.10%
2019/08/06	0	0.00	1	45.45	45.65	-1	4,015	-0.02%
2019/08/05	0	0.00	1	45.80	45.85	-1	4,033	-0.02%
2019/07/31	2	46.28	0	0.00	46.25	2	4,118	0.05%
2019/07/29	0	0.00	4	46.58	46.50	-4	4,351	-0.09%
2019/07/25	2	45.65	0	0.00	45.70	2	4,338	0.05%
2019/07/23	0	0.00	1	46.85	46.80	-1	4,290	-0.02%
2019/07/22	4	46.96	9	47.01	46.80	-5	4,266	-0.12%
2019/07/19	0	0.00	1	46.25	46.30	-1	4,152	-0.02%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/08	0	0.00	2	45.10	45.05	-2	4,804	-0.04%
2019/07/04	1	45.20	0	0.00	45.05	1	4,961	0.02%
2019/07/02	10	45.65	0	0.00	45.45	10	5,195	0.19%
2019/06/28	0	45.25	12	45.28	45.30	-12	5,252	-0.23%
2019/06/27	2	46.00	0	0.00	45.95	2	5,257	0.04%
2019/06/24	0	0.00	2	46.35	46.50	-2	5,417	-0.04%
2019/06/20	2	45.80	3	45.85	45.80	-1	5,183	-0.02%
2019/06/19	0	0.00	1	46.00	45.80	-1	5,252	-0.02%
2019/06/17	12	46.00	3	45.97	45.85	9	5,770	0.16%
2019/06/14	0	0.00	3.5	45.42	45.50	-3.5	5,918	-0.06%
2019/06/13	0	0.00	1	45.20	45.15	-1	5,961	-0.02%
2019/06/12	0	0.00	10	44.80	44.90	-10	6,029	-0.17%
2019/06/11	11.5	44.87	0	0.00	45.00	11.5	6,142	0.19%
2019/06/04	0	0.00	5	43.95	43.95	-5	6,114	-0.08%
2019/05/24	0	0.00	15	44.03	43.80	-15	6,473	-0.23%
2019/05/23	1	45.25	5	45.47	44.05	-4	6,541	-0.06%
2019/05/20	0	0.00	5	44.55	43.95	-5	6,497	-0.08%
2019/05/15	1	43.85	0	0.00	43.90	1	6,684	0.01%
2019/05/10	1	43.80	0	0.00	43.85	1	7,139	0.01%
2019/05/09	5	43.85	0	0.00	43.85	5	7,167	0.07%
2019/05/06	12	44.40	7	44.61	44.40	5	7,482	0.07%
2019/05/02	2	43.93	1	43.80	43.80	1	7,425	0.01%
2019/04/30	0	0.00	1	43.75	43.85	-1	7,471	-0.01%
2019/04/29	1	44.00	0.2	43.85	43.85	0.8	7,515	0.01%
2019/04/25	1	43.80	0	0.00	43.90	1	7,661	0.01%
2019/04/24	2	43.80	0	0.00	43.85	2	7,751	0.03%
2019/04/23	0	0.00	1	43.75	43.80	-1	7,892	-0.01%
2019/04/18	5	43.74	0	0.00	43.70	5	8,276	0.06%
2019/04/17	12	43.68	0	0.00	43.95	12	8,424	0.14%
2019/04/15	2	43.73	2	43.75	43.60	0	8,982	0.00%
2019/04/12	1	44.00	0	0.00	44.00	1	9,087	0.01%
2019/04/11	4	43.98	2	43.95	44.00	2	9,154	0.02%
2019/04/10	7	44.15	1	44.10	44.15	6	9,091	0.07%
2019/04/09	2	44.30	2	44.40	44.20	0	9,093	0.00%
2019/04/08	9	45.03	1	44.85	44.80	8	9,010	0.09%
2019/04/03	0	0.00	5	45.55	45.70	-5	8,951	-0.06%
2019/04/01	6	45.45	2	45.30	45.10	4	9,445	0.04%
2019/03/29	4	45.15	22	45.35	45.45	-18	9,629	-0.19%
2019/03/28	8	44.96	3	45.10	44.95	5	9,955	0.05%
2019/03/27	26	45.91	24	46.54	45.55	2	9,886	0.02%
2019/03/26	4	45.69	0	0.00	45.55	4	9,681	0.04%
2019/03/25	0	0.00	0	46.00	45.95	0	9,644	0.00%
2019/03/22	21	46.32	8	46.68	46.15	13	9,617	0.14%
2019/03/21	7	47.16	1	47.15	46.80	6	9,505	0.06%
2019/03/20	0	47.15	8	46.10	47.25	-8	9,335	-0.09%
2019/03/19	9	45.04	24	45.45	45.30	-15	8,875	-0.17%
2019/03/14	0	43.40	0	0.00	43.40	0	8,673	0.00%
2019/03/13	6	43.20	0	0.00	43.15	6	8,653	0.07%
2019/03/12	2	43.60	0	0.00	43.50	2	8,700	0.02%
2019/03/06	6	43.94	0	0.00	43.85	6	9,303	0.06%
2019/03/05	15	44.58	0	0.00	44.10	15	9,506	0.16%
2019/03/04	1	44.75	0	0.00	44.70	1	9,893	0.01%
2019/02/26	0	0.00	1	44.10	44.00	-1	10,566	-0.01%
2019/02/25	2	44.03	2	44.00	43.85	0	10,606	0.00%
2019/02/22	2	43.65	0	0.00	43.60	2	10,647	0.02%
2019/02/21	1	43.65	0	0.00	43.80	1	10,561	0.01%
2019/02/19	2	43.80	0	0.00	43.85	2	10,492	0.02%
2019/02/18	1	43.90	2	43.75	43.75	-1	10,555	-0.01%
2019/02/15	12	43.92	1	44.10	44.00	11	10,721	0.10%
2019/02/14	2	44.75	0	0.00	44.55	2	10,780	0.02%
2019/02/13	1	45.25	2	44.83	45.65	-1	10,803	-0.01%
2019/02/12	10	45.00	5	45.17	45.55	5	10,689	0.05%
2019/02/11	2	43.65	1	44.00	43.95	1	10,492	0.01%
2019/01/30	2	43.53	0	0.00	43.90	2	10,399	0.02%
2019/01/29	0.2	43.60	0	0.00	43.65	0.2	10,456	0.00%
2019/01/28	12	43.74	0	0.00	43.85	12	10,508	0.11%
2019/01/25	4	44.34	3	44.10	43.85	1	10,632	0.01%
2019/01/24	10	45.77	0	0.00	45.50	10	10,507	0.10%
2019/01/22	0	0.00	1	45.85	45.70	-1	10,682	-0.01%
2019/01/18	2	46.85	1	46.75	46.85	1	11,045	0.01%
2019/01/17	2	46.10	3	46.32	46.10	-1	11,343	-0.01%
2019/01/16	2	47.70	8	47.13	46.80	-6	11,832	-0.05%
2019/01/15	1	47.35	5	47.55	48.00	-4	11,916	-0.03%
2019/01/14	0	0.00	1	47.20	47.55	-1	12,217	-0.01%
2019/01/11	0	0.00	10	47.50	47.55	-10	12,817	-0.08%
2019/01/10	0	0.00	8	47.52	46.75	-8	13,226	-0.06%
2019/01/09	13	46.76	0.2	47.00	47.20	12.8	13,256	0.10%
2019/01/08	1	46.55	11.2	46.32	46.80	-10.2	13,112	-0.08%
2019/01/07	0	0.00	1	44.65	45.00	-1	12,778	-0.01%
2019/01/04	10	43.78	12	43.74	43.80	-2	12,633	-0.02%
2019/01/03	5	43.30	2	43.45	43.30	3	12,793	0.02%
2019/01/02	21	42.48	12	42.21	42.40	9	12,962	0.07%
2018/12/27	1	42.30	0	0.00	42.05	1	13,354	0.01%
2018/12/26	17	41.74	1	41.95	42.00	16	13,706	0.12%
2018/12/25	5	41.29	29	41.34	41.85	-24	14,400	-0.17%
2018/12/24	7	43.74	7	43.52	42.00	0	14,374	0.00%
2018/12/22	8	44.24	6	43.53	43.35	2	14,453	0.01%
2018/12/21	9	43.07	19	43.64	42.85	-10	14,682	-0.07%
2018/12/19	2	42.00	0	0.00	42.00	2	14,930	0.01%
2018/12/18	0	0.00	1	41.90	42.00	-1	15,294	-0.01%
2018/12/17	0	0.00	2	41.98	42.00	-2	16,118	-0.01%
2018/12/14	3	42.15	0	0.00	42.30	3	16,742	0.02%
2018/12/13	10.1	42.27	1.4	42.46	42.25	8.7	17,014	0.05%
2018/12/12	3	42.10	1	42.30	42.20	2	17,083	0.01%
2018/12/11	1	41.85	2	41.90	42.05	-1	17,110	-0.01%
2018/12/10	15	41.70	15	41.49	42.00	0	17,110	0.00%
2018/12/07	27	41.85	0	0.00	42.00	27	17,289	0.16%
2018/12/06	5	41.29	3	41.43	42.00	2	17,399	0.01%
2018/12/05	31	42.58	26	42.59	42.35	5	17,502	0.03%
2018/11/29	14	43.50	20	43.28	42.85	-6	17,471	-0.03%
2018/11/28	3	41.25	3	41.59	42.00	0	17,670	0.00%
2018/11/27	37	41.54	36	41.29	42.05	1	17,497	0.01%
2018/11/26	27	40.72	43	42.21	43.00	-16	17,106	-0.09%
2018/11/23	12	42.96	1	42.95	42.95	11	16,518	0.07%
2018/11/22	4	42.89	5	43.03	42.80	-1	16,619	-0.01%
2018/11/21	1	43.35	9	43.42	43.55	-8	16,659	-0.05%
2018/11/20	10	44.85	3	44.40	44.40	7	16,773	0.04%
2018/11/15	1	44.70	7	44.80	44.85	-6	17,387	-0.03%
2018/11/14	27	46.08	12	45.78	45.10	15	17,459	0.09%
2018/11/13	18.2	45.17	5	42.98	45.45	13.2	17,434	0.08%
2018/11/12	4	44.76	6	44.10	43.95	-2	17,616	-0.01%
2018/11/09	15	45.80	2	45.90	45.80	13	17,949	0.07%
2018/11/06	0	0.00	7	45.71	44.80	-7	19,151	-0.04%
2018/11/05	1	45.85	6	46.22	45.50	-5	19,218	-0.03%
2018/11/02	5	46.70	6	46.35	45.35	-1	19,466	-0.01%
2018/11/01	26	44.79	24	44.46	44.90	2	19,434	0.01%
2018/10/31	10	44.01	7	44.18	43.40	3	19,750	0.02%
2018/10/30	18	43.19	6	43.51	43.15	12	19,967	0.06%
2018/10/29	52	44.46	56	43.99	43.25	-4	19,877	-0.02%
2018/10/26	13	43.78	12	43.42	43.30	1	19,683	0.01%
2018/10/25	13	43.70	40	44.10	43.20	-27	19,475	-0.14%
2018/10/24	7.3	47.63	10	47.50	46.95	-2.7	19,131	-0.01%
2018/10/23	6	51.08	9	50.93	50.90	-3	18,589	-0.02%
2018/10/22	44	52.12	37	52.04	51.30	7	18,459	0.04%
2018/10/19	17.8	50.05	29	49.47	51.30	-11.2	18,041	-0.06%
2018/10/18	21	46.75	39	47.02	48.60	-18	17,362	-0.10%
2018/10/17	4	47.49	12	47.83	46.00	-8	16,799	-0.05%
2018/10/16	5	47.75	5	48.20	47.80	0	16,704	0.00%
2018/10/15	18	48.46	15	48.26	47.30	3	16,678	0.02%
2018/10/12	3	46.32	8	46.63	47.05	-5	16,635	-0.03%
2018/10/11	15	45.86	12	45.90	45.25	3	16,853	0.02%
2018/10/09	3	48.58	12	48.17	50.20	-9	16,566	-0.05%
2018/10/08	5	49.67	5	49.45	49.00	0	16,293	0.00%
2018/10/05	23	50.17	5	49.81	50.60	18	16,074	0.11%
2018/10/04	7	50.41	26	50.47	51.30	-19	15,838	-0.12%
2018/10/03	25.7	52.36	59	52.50	49.00	-33.3	15,498	-0.22%
2018/10/01	5	52.62	2	53.30	53.10	3	14,804	0.02%
2018/09/28	6	53.37	0	0.00	53.50	6	14,574	0.04%
2018/09/27	1	51.20	3	53.74	54.80	-2	14,303	-0.01%
2018/09/26	1	53.00	7	52.37	52.00	-6	14,006	-0.04%
2018/09/25	11	54.43	10	54.58	54.00	1	13,820	0.01%
2018/09/21	2	52.70	4	52.65	53.20	-2	13,491	-0.01%
2018/09/20	8	52.56	28	51.01	52.50	-20	13,152	-0.15%
2018/09/19	6	48.65	14.5	48.84	50.30	-8.5	12,459	-0.07%
2018/09/18	13	45.65	1	46.55	46.60	12	11,924	0.10%
2018/09/12	5	44.10	1	44.20	44.40	4	11,834	0.03%
2018/09/11	0	0.00	10	43.75	43.75	-10	11,729	-0.09%
2018/09/10	1	42.70	0	0.00	42.15	1	11,960	0.01%
2018/09/07	0	0.00	21	43.40	43.00	-21	12,155	-0.17%
2018/09/04	1.5	43.13	1	43.20	43.25	0.5	12,711	0.00%
2018/09/03	3.3	44.10	14	44.33	43.00	-10.7	12,843	-0.08%
2018/08/29	3	46.62	0	0.00	46.40	3	13,091	0.02%
2018/08/27	22	45.50	0	0.00	45.50	22	14,187	0.16%
2018/08/24	4	45.90	0	0.00	45.50	4	14,879	0.03%
2018/08/23	4	48.94	1	49.50	49.10	3	14,732	0.02%
2018/08/22	0	0.00	6	49.62	49.00	-6	14,544	-0.04%
2018/08/20	0	0.00	3	47.60	48.35	-3	14,206	-0.02%
2018/08/17	6	48.11	5	47.70	47.70	1	14,116	0.01%
2018/08/16	16	47.93	5	47.82	47.55	11	14,007	0.08%
2018/08/15	3	48.12	3	48.32	48.65	0	13,820	0.00%
2018/08/14	9	46.74	44	46.94	48.60	-35	13,596	-0.26%
2018/08/13	29	43.80	17	44.41	44.20	12	12,965	0.09%
2018/08/10	13	44.63	19	44.12	44.45	-6	12,769	-0.05%
2018/08/09	14	42.71	0	0.00	43.05	14	12,528	0.11%
2018/08/08	7	43.08	21	44.05	42.30	-14	12,499	-0.11%
2018/08/07	0	0.00	18	42.46	42.55	-18	12,519	-0.14%
2018/08/06	0	0.00	15	42.57	43.20	-15	12,948	-0.12%
2018/08/03	26	39.53	11	39.85	39.90	15	12,645	0.12%
2018/08/02	0	0.00	1	38.80	38.45	-1	12,563	-0.01%
2018/08/01	0	0.00	1	38.50	38.80	-1	12,662	-0.01%
2018/07/31	1	38.55	2	38.63	38.35	-1	12,712	-0.01%
2018/07/30	1	37.60	0	0.00	37.60	1	12,875	0.01%
2018/07/27	3	38.80	0	0.00	38.20	3	13,018	0.02%
2018/07/26	1	38.00	1	38.55	38.60	0	13,125	0.00%
2018/07/25	0	0.00	1	37.35	38.05	-1	13,286	-0.01%
2018/07/24	2	37.03	0	0.00	37.30	2	13,648	0.01%
2018/07/20	3	37.30	19	37.31	37.00	-16	14,122	-0.11%
2018/07/19	1	38.75	0	0.00	38.40	1	14,329	0.01%
2018/07/18	12	38.75	1	38.70	39.05	11	14,832	0.07%
2018/07/17	2	38.60	3	38.67	38.75	-1	15,220	-0.01%
2018/07/16	1	36.90	16	37.34	37.25	-15	15,097	-0.10%
2018/07/13	10	36.72	0	0.00	36.70	10	15,513	0.06%
2018/07/10	1	36.50	1	36.95	37.10	0	15,879	0.00%
2018/07/09	1	37.15	0	0.00	36.95	1	15,965	0.01%
2018/07/06	0	0.00	5	36.20	36.05	-5	16,078	-0.03%
2018/07/04	0	0.00	1	36.85	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	2	35.90	35.75	-2	17,135	-0.01%
2018/06/29	0	0.00	31	36.25	36.25	-31	17,751	-0.17%
2018/06/28	1	36.40	0	0.00	36.15	1	18,103	0.01%
2018/06/27	3	36.83	0	0.00	37.10	3	18,199	0.02%
2018/06/26	1	36.00	0	0.00	36.65	1	18,140	0.01%
2018/06/25	8	36.49	0	0.00	36.50	8	18,113	0.04%
2018/06/22	5	37.81	0	0.00	37.60	5	18,084	0.03%
2018/06/21	0	0.00	2	38.80	38.80	-2	18,300	-0.01%
2018/06/20	3	39.45	3	38.85	38.60	0	18,450	0.00%
2018/06/19	26	40.13	36	40.83	39.75	-10	18,457	-0.05%
2018/06/15	1	39.80	6	39.38	40.00	-5	18,233	-0.03%
2018/06/14	102	40.00	73	39.08	38.20	29	17,948	0.16%	大買/
2018/06/13	13	38.66	31	38.53	38.90	-18	17,594	-0.10%
2018/06/12	5	36.97	9	37.61	37.65	-4	17,398	-0.02%
2018/06/11	12	37.08	1	38.35	36.85	11	17,491	0.06%
2018/06/08	18	38.64	18	38.52	37.95	0	17,661	0.00%
2018/06/07	13	37.99	4	38.39	37.85	9	17,384	0.05%
2018/06/06	20	38.14	17	38.13	38.00	3	17,431	0.02%
2018/06/05	10	37.62	4	38.01	37.50	6	17,499	0.03%
2018/06/04	91	37.09	90	37.47	37.60	1	17,321	0.01%
2018/06/01	6	34.30	13	34.85	35.70	-7	16,652	-0.04%
2018/05/30	2	32.23	0	0.00	32.30	2	16,880	0.01%
2018/05/29	2	32.15	1	32.35	32.75	1	17,850	0.01%
2018/05/28	4	31.96	0	0.00	31.90	4	18,877	0.02%
2018/05/25	1	32.15	0	0.00	32.10	1	18,965	0.01%
2018/05/24	1	32.60	0	0.00	32.60	1	19,129	0.01%
2018/05/23	1	32.55	2	32.78	32.55	-1	19,353	-0.01%
2018/05/22	15	32.93	0	0.00	32.60	15	19,394	0.08%
2018/05/21	7	33.55	0	0.00	33.50	7	19,442	0.04%
2018/05/18	4	33.95	8.1	33.96	33.60	-4.1	19,370	-0.02%
2018/05/17	13	34.05	7	34.02	33.85	6	19,265	0.03%
2018/05/16	8	33.81	3	33.87	33.80	5	19,165	0.03%
2018/05/15	302	34.14	295	34.41	34.00	7	19,094	0.04%	大買/大賣/
2018/05/14	31	33.72	3	33.47	33.35	28	18,926	0.15%
2018/05/11	0	0.00	7	34.37	34.80	-7	18,371	-0.04%
2018/05/10	4	34.24	1	34.45	34.10	3	18,209	0.02%
2018/05/09	3	33.77	4	33.75	33.90	-1	18,001	-0.01%
2018/05/07	4	33.21	1	33.00	33.25	3	17,972	0.02%
2018/05/04	3	32.03	2	32.25	32.25	1	17,775	0.01%
2018/05/03	7	32.95	6	32.90	32.75	1	17,692	0.01%
2018/05/02	2	33.50	7	33.70	33.80	-5	17,796	-0.03%
2018/04/30	4	34.05	3	34.10	34.00	1	17,715	0.01%
2018/04/27	4	31.95	2	32.70	32.80	2	17,368	0.01%
2018/04/26	9	31.87	10	31.92	31.75	-1	17,300	-0.01%
2018/04/25	0	0.00	2	31.15	32.40	-2	17,058	-0.01%
2018/04/24	50	32.36	0	0.00	31.35	50	16,798	0.30%
2018/04/23	5	34.55	28	34.58	34.75	-23	16,371	-0.14%
2018/04/20	18	32.71	0	0.00	32.70	18	15,968	0.11%
2018/04/19	14	32.82	0	0.00	33.20	14	15,831	0.09%
2018/04/18	21	30.52	0	0.00	30.85	21	15,481	0.14%
2018/04/16	0	0.00	20	30.70	30.40	-20	15,837	-0.13%
2018/04/13	0	0.00	1	31.65	31.35	-1	16,144	-0.01%
2018/04/12	2	31.95	2	31.75	31.75	0	16,733	0.00%
2018/04/11	3	31.70	0	0.00	32.40	3	17,304	0.02%
2018/04/10	40	32.71	39	31.80	31.60	1	17,095	0.01%
2018/04/09	1	32.35	3	31.52	32.50	-2	16,695	-0.01%
2018/04/03	26	30.98	25	30.33	30.45	1	16,402	0.01%
2018/04/02	10	30.93	80	30.88	30.65	-70	16,248	-0.43%
2018/03/31	51	29.71	39	30.14	29.70	12	15,958	0.08%
2018/03/30	1	29.65	1	29.05	29.00	0	15,797	0.00%
2018/03/29	5	27.72	4	27.90	27.85	1	15,592	0.01%
2018/03/28	3	27.75	4	27.71	27.70	-1	15,615	-0.01%
2018/03/27	0	0.00	1	28.00	28.30	-1	15,603	-0.01%
2018/03/26	16	27.46	6	27.10	26.80	10	15,503	0.06%
2018/03/23	14	28.03	6	28.03	28.25	8	15,275	0.05%
2018/03/22	3	28.65	3.1	28.74	29.05	-0.1	15,103	0.00%
2018/03/21	25	28.63	0	0.00	28.50	25	14,990	0.17%
2018/03/20	0	0.00	1	28.65	28.60	-1	14,864	-0.01%
2018/03/16	5	29.01	4	28.95	28.90	1	14,564	0.01%
2018/03/15	7	29.82	104	29.47	29.40	-97	14,478	-0.67%	大賣/
2018/03/14	1	29.60	101	29.05	29.75	-100	14,263	-0.70%	大賣/
2018/03/13	2	28.40	150	28.29	28.45	-148	13,827	-1.07%	大賣/鉅額交易
2018/03/12	0	0.00	41	27.80	28.80	-41	13,710	-0.30%
2018/03/09	250	27.74	0	0.00	27.50	250	13,492	1.85%	大買/鉅額交易
2018/03/07	2	28.00	31	28.01	27.95	-29	12,914	-0.22%
2018/03/06	3	28.40	110	28.92	28.80	-107	12,618	-0.85%	大賣/鉅額交易
2018/03/05	3	30.33	5	30.03	29.40	-2	12,248	-0.02%
2018/03/02	6	28.87	5	28.36	28.80	1	11,497	0.01%
2018/03/01	13	26.50	41	27.24	27.70	-28	10,438	-0.27%
2018/02/27	0	0.00	4	25.86	25.20	-4	9,336	-0.04%
2018/02/26	6	25.76	6	25.53	25.35	0	9,170	0.00%
2018/02/23	2	25.18	2	25.28	25.00	0	8,916	0.00%
2018/02/22	4	24.90	1	24.50	24.50	3	8,601	0.03%
2018/02/21	4	23.75	2	24.45	24.50	2	8,393	0.02%
2018/02/12	100	22.27	40	22.33	22.30	60	8,095	0.74%
2018/02/06	0	0.00	1	21.00	21.30	-1	8,053	-0.01%
2018/02/02	3	24.00	0	0.00	23.55	3	7,844	0.04%
2018/02/01	2	24.05	0	0.00	23.75	2	7,852	0.03%
2018/01/31	0	0.00	10	23.80	24.40	-10	7,812	-0.13%
2018/01/29	11	24.50	0	0.00	24.35	11	7,678	0.14%
2018/01/26	20	24.08	31	24.10	24.20	-11	7,752	-0.14%
2018/01/25	20	24.60	0	0.00	24.60	20	8,332	0.24%
2018/01/24	41	23.72	3	23.80	24.00	38	8,182	0.46%
2018/01/23	1	23.75	1	23.65	22.85	0	8,008	0.00%
2018/01/22	1	23.55	0	0.00	23.55	1	7,906	0.01%
2018/01/19	0	0.00	21	24.14	24.35	-21	7,803	-0.27%
2018/01/15	2	24.48	51	24.50	24.90	-49	7,515	-0.65%
2018/01/12	12	25.46	4	24.94	24.90	8	7,532	0.11%
2018/01/11	13	25.42	4	25.51	25.20	9	7,472	0.12%
2018/01/10	40	25.12	43	25.76	25.30	-3	7,221	-0.04%
2018/01/09	5	24.79	3	24.85	24.80	2	6,780	0.03%
2018/01/08	26	24.73	4	25.03	24.85	22	6,332	0.35%
2018/01/05	0	0.00	9	23.43	23.50	-9	5,586	-0.16%
2018/01/02	0	0.00	41	22.00	22.00	-41	4,589	-0.89%

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

玉山-大里券商分點個股進出
玉山-大里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

玉山-大里 券商分點個股進出 玉山-大里 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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析