大成鋼 (2027)-富邦-竹東券商分點個股進出

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
36.65
漲跌
--
漲幅
0.00%
成交量
4,163張
產業
上市鋼鐵類股
1795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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/04/25	1	36.70	0	0.00	36.65	1	6,293	0.02%
2024/04/24	3	37.28	0	0.00	37.10	3	6,260	0.05%
2024/04/23	0	0.00	1	37.70	37.80	-1	6,238	-0.02%
2024/04/22	1	37.95	0	0.00	37.60	1	6,242	0.02%
2024/04/19	3.2	38.15	2	37.50	37.70	1.2	6,156	0.02%
2024/04/18	16	37.97	11	38.10	37.80	5	5,910	0.08%
2024/04/17	0	0.00	3	37.05	36.95	-3	5,460	-0.05%
2024/04/16	6	36.83	3	36.77	36.70	3	5,459	0.05%
2024/04/15	7	37.01	4	37.30	36.70	3	5,378	0.06%
2024/04/12	2	36.50	0	0.00	36.50	2	5,281	0.04%
2024/04/11	7	36.69	0	0.00	36.65	7	5,268	0.13%
2024/04/10	2	37.28	6	37.10	37.00	-4	5,292	-0.08%
2024/04/09	4	37.34	3	37.25	37.50	1	5,222	0.02%
2024/04/08	1	36.65	2	36.55	36.60	-1	5,021	-0.02%
2024/04/03	3	36.90	1	36.25	36.10	2	5,001	0.04%
2024/04/02	5	36.04	3	36.10	36.10	2	4,885	0.04%
2024/03/29	4	36.50	1	36.80	36.50	3	4,878	0.06%
2024/03/28	4	37.15	0	0.00	37.10	4	4,763	0.08%
2024/03/26	2	36.40	0	0.00	36.45	2	4,921	0.04%
2024/03/22	0	0.00	13	37.90	37.10	-13	5,369	-0.24%
2024/03/19	1	36.50	0	0.00	36.30	1	6,232	0.02%
2024/03/18	1	35.85	0	0.00	35.90	1	6,169	0.02%
2024/03/14	0	0.00	10	36.20	36.30	-10	6,131	-0.16%
2024/03/13	4	35.50	3	35.57	35.70	1	6,124	0.02%
2024/03/12	2	36.10	1	36.05	36.20	1	6,083	0.02%
2024/03/11	1	35.45	0	0.00	35.60	1	6,087	0.02%
2024/03/08	1	35.35	1	35.40	35.45	0	6,111	0.00%
2024/03/07	1	35.65	5	35.76	35.85	-4	6,149	-0.07%
2024/03/06	0	0.00	1	36.15	36.05	-1	6,233	-0.02%
2024/03/04	4	36.00	11	35.85	35.85	-7	6,250	-0.11%
2024/03/01	2	36.00	8	36.05	36.05	-6	6,279	-0.10%
2024/02/29	1	36.05	0	0.00	35.90	1	6,305	0.02%
2024/02/27	2	36.00	0	0.00	35.80	2	6,304	0.03%
2024/02/23	1	36.30	2	36.45	36.20	-1	6,355	-0.02%
2024/02/22	0	0.00	1.2	36.40	36.45	-1.2	6,445	-0.02%
2024/02/20	2	36.45	13	36.50	36.40	-11	6,548	-0.17%
2024/02/19	1	36.60	1.4	36.63	36.75	-0.4	6,756	-0.01%
2024/02/15	3	36.03	0	0.00	36.20	3	6,797	0.04%
2024/02/05	3	36.40	1	36.35	36.35	2	6,770	0.03%
2024/02/02	1	36.75	0	0.00	36.80	1	6,742	0.01%
2024/02/01	0	0.00	3	36.95	37.00	-3	6,764	-0.04%
2024/01/30	1	36.95	0	0.00	36.95	1	6,760	0.01%
2024/01/26	0	0.00	1	37.20	37.30	-1	6,815	-0.01%
2024/01/24	0	0.00	2	37.10	37.25	-2	6,855	-0.03%
2024/01/19	6	36.60	0.9	36.65	36.60	5.1	6,889	0.07%
2024/01/18	4	36.61	0	0.00	36.60	4	6,886	0.06%
2024/01/17	1	36.50	10.5	36.80	36.50	-9.5	6,886	-0.14%
2024/01/16	2	37.15	0	0.00	37.05	2	6,790	0.03%
2024/01/15	2	37.30	0	0.00	37.40	2	6,745	0.03%
2024/01/11	1	37.45	6	37.43	37.40	-5	6,788	-0.07%
2024/01/10	10.5	37.51	14	37.94	37.50	-3.5	6,933	-0.05%
2024/01/09	4	38.48	0	0.00	38.30	4	6,862	0.06%
2024/01/08	1	38.90	0	0.00	38.95	1	6,838	0.01%
2024/01/05	4.2	38.95	3	38.90	39.00	1.2	6,857	0.02%
2024/01/04	1	38.95	0.2	38.95	39.10	0.8	6,870	0.01%
2024/01/03	0	0.00	3.4	39.35	39.25	-3.4	6,890	-0.05%
2024/01/02	1	39.45	0	0.00	39.65	1	6,866	0.01%
2023/12/29	1	39.60	1	39.35	39.60	0	6,809	0.00%
2023/12/28	4	39.18	7.9	39.23	39.50	-3.9	6,803	-0.06%
2023/12/27	4	39.21	0	0.00	39.35	4	6,814	0.06%
2023/12/26	2	39.43	3	39.55	39.50	-1	6,754	-0.01%
2023/12/25	1	39.90	1	39.55	39.45	0	6,760	0.00%
2023/12/22	1	39.25	0	0.00	39.20	1	6,693	0.01%
2023/12/21	5	39.45	1	39.55	39.35	4	6,577	0.06%
2023/12/20	0	0.00	0.2	39.70	39.70	-0.2	6,433	0.00%
2023/12/19	4	38.84	13	39.78	39.70	-9	6,198	-0.15%
2023/12/18	13	39.76	16	39.88	39.75	-3	5,956	-0.05%
2023/12/15	25.5	40.11	103.4	39.78	39.55	-77.9	5,561	-1.40%	大賣/
2023/12/14	0	0.00	2	38.35	38.20	-2	4,839	-0.04%
2023/12/13	3	38.07	0	0.00	38.00	3	5,071	0.06%
2023/12/11	2	38.50	0	0.00	38.40	2	5,332	0.04%
2023/12/08	2	38.25	5	38.40	38.40	-3	5,310	-0.06%
2023/12/07	8	38.91	7	39.20	38.80	1	5,187	0.02%
2023/12/06	2	39.20	0.6	39.00	39.15	1.5	5,176	0.03%
2023/12/04	8	39.00	10	38.90	39.25	-2	5,231	-0.04%
2023/12/01	101	38.99	16	39.10	38.85	85	5,216	1.63%	大買/
2023/11/28	2	38.65	1	38.60	38.65	1	5,256	0.02%
2023/11/27	1	38.05	0	0.00	38.10	1	5,263	0.02%
2023/11/24	1	38.75	7	38.46	38.35	-6	5,258	-0.11%
2023/11/22	5	38.58	6	38.52	38.60	-1	5,234	-0.02%
2023/11/21	1	38.50	1	38.45	38.50	0	5,185	0.00%
2023/11/20	1	38.00	0	0.00	38.05	1	5,091	0.02%
2023/11/17	7	38.19	1.2	38.23	38.10	5.8	5,070	0.11%
2023/11/16	14	38.14	4	38.10	38.15	10	5,020	0.20%
2023/11/13	0.1	36.70	0	0.00	36.60	0.1	4,976	0.00%
2023/11/06	0.3	37.20	0	0.00	37.15	0.3	5,629	0.01%
2023/11/03	0	0.00	0.5	37.25	37.30	-0.5	5,708	-0.01%
2023/11/02	1	36.85	0	0.00	36.95	1	5,721	0.02%
2023/11/01	0.6	36.85	0	0.00	36.65	0.6	5,768	0.01%
2023/10/31	0	0.00	2	37.20	37.05	-2	5,851	-0.03%
2023/10/30	1	36.80	1	37.00	37.10	0	6,064	0.00%
2023/10/24	0	0.00	2	36.25	36.45	-2	7,838	-0.03%
2023/10/20	0.2	36.40	0	0.00	36.15	0.2	8,419	0.00%
2023/10/19	2.1	36.75	0	0.00	36.80	2.1	8,595	0.02%
2023/10/18	0	36.75	0	0.00	36.65	0	8,901	0.00%
2023/10/16	1	37.45	1	37.50	37.35	0	9,295	0.00%
2023/10/13	0	0.00	4	37.45	37.50	-4	9,418	-0.04%
2023/10/12	0	0.00	1	37.20	37.40	-1	9,474	-0.01%
2023/10/11	2	37.30	1	37.10	37.35	1	9,524	0.01%
2023/10/05	1	36.75	0	0.00	36.65	1	9,569	0.01%
2023/10/04	2	36.40	2	36.45	36.45	0	9,591	0.00%
2023/10/03	1.3	36.25	6	36.32	36.15	-4.7	9,588	-0.05%
2023/10/02	2	36.70	2.5	36.69	36.65	-0.5	9,602	-0.01%
2023/09/28	1	36.90	2	36.90	36.85	-1	9,642	-0.01%
2023/09/27	0	0.00	7	36.95	36.95	-7	9,641	-0.07%
2023/09/26	0	0.00	1	37.65	37.45	-1	9,665	-0.01%
2023/09/25	2	38.00	1	38.00	38.00	1	9,676	0.01%
2023/09/22	0	0.00	5	37.70	38.15	-5	9,667	-0.05%
2023/09/21	5	38.28	0	0.00	37.95	5	9,652	0.05%
2023/09/20	9	38.59	3	38.60	38.40	6	9,623	0.06%
2023/09/19	13	38.53	5	38.38	38.40	8	9,625	0.08%
2023/09/18	10	38.84	4	38.86	38.70	6	9,616	0.06%
2023/09/15	10	37.86	12	37.94	38.50	-2	9,394	-0.02%
2023/09/14	1.1	36.75	68	36.66	36.75	-66.9	9,158	-0.73%
2023/09/13	0	0.00	3	36.25	36.40	-3	9,235	-0.03%
2023/09/12	1	36.20	30	36.10	36.20	-29	9,426	-0.31%
2023/09/11	11	36.00	6	36.10	36.05	5	9,635	0.05%
2023/09/08	2	35.63	0	0.00	36.10	2	9,678	0.02%
2023/09/07	9.2	35.85	0	0.00	35.75	9.2	9,781	0.09%
2023/09/06	125	36.84	0.1	36.77	36.45	124.9	9,722	1.28%	大買/鉅額交易
2023/09/05	3	37.08	3	37.30	37.25	0	9,727	0.00%
2023/09/04	9	36.73	1	36.60	37.20	8	9,828	0.08%
2023/09/01	91	36.61	1	36.55	36.50	90	9,728	0.93%
2023/08/31	65	36.38	0	0.00	36.30	65	9,783	0.66%
2023/08/30	1	36.00	0	0.00	36.25	1	10,015	0.01%
2023/08/29	7	35.71	0	0.00	35.75	7	10,067	0.07%
2023/08/28	5	35.85	0	0.00	35.90	5	10,061	0.05%
2023/08/22	4	36.05	0	0.00	35.90	4	10,143	0.04%
2023/08/21	2	36.30	2	36.40	36.30	0	10,124	0.00%
2023/08/18	12	37.19	0	0.00	37.00	12	10,110	0.12%
2023/08/17	4	35.88	1	36.45	36.45	3	10,050	0.03%
2023/08/16	7	36.16	0	0.00	36.30	7	10,040	0.07%
2023/08/15	9.8	37.03	0	0.00	37.00	9.8	9,926	0.10%
2023/08/14	7.1	37.83	0	0.00	37.75	7.1	9,799	0.07%
2023/08/11	4	39.30	0	0.00	39.45	4	9,620	0.04%
2023/08/10	7.4	39.61	0	0.00	39.80	7.4	9,544	0.08%
2023/08/09	3	39.85	2	39.80	40.05	1	9,515	0.01%
2023/08/08	2	40.20	10	40.15	40.40	-8	9,482	-0.08%
2023/08/07	66	40.05	0	0.00	40.50	66	9,485	0.70%
2023/08/04	6	40.07	2	40.45	40.45	4	9,448	0.04%
2023/08/02	13	40.17	6	40.15	40.15	7	9,483	0.07%
2023/08/01	9	39.46	0	0.00	39.40	9	9,383	0.10%
2023/07/31	24	39.30	9	39.51	39.50	15	9,346	0.16%
2023/07/28	32.3	40.01	10	40.00	39.95	22.3	9,096	0.24%
2023/07/27	5	49.23	11	49.60	49.90	-6	8,302	-0.07%
2023/07/26	5	48.95	3	48.97	48.90	2	7,702	0.03%
2023/07/25	2	48.90	0	0.00	48.95	2	7,395	0.03%
2023/07/24	1	48.70	0	0.00	48.80	1	7,187	0.01%
2023/07/21	3	49.10	3	48.65	48.70	0	7,075	0.00%
2023/07/20	12	49.33	23	49.12	49.45	-11	6,883	-0.16%
2023/07/19	0	0.00	2	47.65	47.80	-2	6,469	-0.03%
2023/07/18	4	47.71	0	0.00	47.95	4	6,483	0.06%
2023/07/17	5	47.88	4	47.90	48.00	1	6,400	0.02%
2023/07/14	5	47.70	1	47.70	47.75	4	6,419	0.06%
2023/07/13	3	47.55	1	47.50	47.45	2	6,444	0.03%
2023/07/12	78	47.10	0	0.00	47.00	78	6,470	1.21%
2023/07/11	0	0.00	1	47.20	47.20	-1	6,483	-0.02%
2023/07/06	4	47.64	0	0.00	47.50	4	6,724	0.06%
2023/07/05	7	48.07	6	48.15	48.05	1	6,681	0.01%
2023/07/04	0	0.00	23	48.15	48.20	-23	6,685	-0.34%
2023/07/03	4	48.04	13	47.97	47.95	-9	6,792	-0.13%
2023/06/30	6	47.45	0	0.00	47.40	6	6,819	0.09%
2023/06/29	1	47.20	2	47.30	47.35	-1	6,857	-0.01%
2023/06/28	5	47.55	54	47.47	47.55	-49	6,852	-0.72%
2023/06/27	1	47.95	0.2	47.85	47.45	0.8	6,872	0.01%
2023/06/21	50	47.27	0	47.30	47.30	50	6,845	0.73%
2023/06/20	0	0.00	2	47.15	47.50	-2	6,847	-0.03%
2023/06/19	2.3	48.13	9.1	48.14	47.90	-6.8	6,836	-0.10%
2023/06/16	1	48.80	11.2	48.49	48.35	-10.2	6,840	-0.15%
2023/06/15	4	47.95	3.2	47.66	47.95	0.8	6,728	0.01%
2023/06/14	1	47.00	6	46.68	47.00	-5	6,682	-0.07%
2023/06/13	3	46.30	11	46.39	46.40	-8	6,970	-0.11%
2023/06/12	135	47.14	8	46.99	46.95	127	7,263	1.75%	大買/鉅額交易
2023/06/09	1,713	47.14	27.1	47.30	47.40	1,685.9	8,323	20.26%	大買/鉅額交易
2023/06/08	29	47.24	11	47.25	47.25	18	8,588	0.21%
2023/06/07	6.5	47.02	20.3	47.00	47.00	-13.8	8,554	-0.16%
2023/06/06	7	46.89	31	46.90	46.90	-24	8,634	-0.28%
2023/06/05	66	46.64	44	46.91	46.90	22	8,690	0.25%
2023/06/02	0	0.00	3	45.60	45.70	-3	8,633	-0.03%
2023/05/31	32	45.11	0	0.00	45.10	32	8,817	0.36%
2023/05/30	2	45.35	0	0.00	45.25	2	8,776	0.02%
2023/05/29	0	0.00	4.3	45.21	45.25	-4.3	8,852	-0.05%
2023/05/26	0	0.00	0.1	45.15	44.95	-0.1	8,870	0.00%
2023/05/25	0	0.00	1	45.15	45.20	-1	8,903	-0.01%
2023/05/24	0	0.00	3	45.48	45.60	-3	8,931	-0.03%
2023/05/23	5	45.64	0	0.00	45.40	5	8,963	0.06%
2023/05/22	1	45.50	0	0.00	45.50	1	8,960	0.01%
2023/05/19	0	0.00	1.2	45.01	45.10	-1.2	9,005	-0.01%
2023/05/18	0	0.00	5	44.85	44.85	-5	8,996	-0.06%
2023/05/16	1	44.25	1.1	44.69	44.70	-0.1	9,368	0.00%
2023/05/15	0	0.00	11	43.75	44.05	-11	9,356	-0.12%
2023/05/12	5	44.19	0	0.00	43.90	5	9,421	0.05%
2023/05/11	5	44.19	0	0.00	44.35	5	9,425	0.05%
2023/05/10	5	44.55	1.1	44.51	44.60	3.9	9,459	0.04%
2023/05/09	2	44.70	1.6	44.50	44.45	0.4	9,511	0.00%
2023/05/08	8	45.49	1	45.55	45.45	7	9,438	0.07%
2023/05/05	1	44.85	6	45.03	45.00	-5	9,411	-0.05%
2023/05/04	0	0.00	1	44.60	44.70	-1	9,540	-0.01%
2023/05/03	5.1	44.55	0	0.00	44.55	5.1	9,806	0.05%
2023/05/02	0	0.00	2.5	44.66	44.85	-2.5	9,999	-0.03%
2023/04/28	10.1	44.15	1	44.45	44.45	9.1	10,123	0.09%
2023/04/27	8	43.29	12	43.72	43.85	-4	10,157	-0.04%
2023/04/26	6	43.00	0	0.00	43.25	6	10,176	0.06%
2023/04/25	5	43.72	41	43.84	43.40	-36	10,141	-0.35%
2023/04/24	5	44.15	0	0.00	44.05	5	10,117	0.05%
2023/04/21	10.2	44.49	2.4	44.68	44.20	7.8	10,201	0.08%
2023/04/20	0	0.00	2	44.95	44.85	-2	10,184	-0.02%
2023/04/19	4	45.11	0	0.00	45.05	4	10,215	0.04%
2023/04/18	2	45.28	3	45.47	45.35	-1	10,145	-0.01%
2023/04/17	0	0.00	10	45.55	45.70	-10	10,104	-0.10%
2023/04/14	0	0.00	2	45.35	45.35	-2	10,046	-0.02%
2023/04/13	13	45.58	4	45.59	45.45	9	10,047	0.09%
2023/04/12	21	45.30	37	45.23	45.30	-16	10,044	-0.16%
2023/04/11	32	44.84	0	0.00	44.80	32	9,940	0.32%
2023/04/10	7	44.93	2	45.20	44.90	5	9,940	0.05%
2023/04/07	0.2	45.00	1	44.85	44.85	-0.8	9,949	-0.01%
2023/04/06	19.2	45.03	0	0.00	44.85	19.2	10,057	0.19%
2023/03/31	4.1	45.60	0.1	45.60	45.50	4	10,114	0.04%
2023/03/29	12	45.39	2	45.40	45.40	10	11,252	0.09%
2023/03/28	6	45.50	0	0.00	45.35	6	11,750	0.05%
2023/03/27	0	0.00	1	45.50	45.50	-1	12,350	-0.01%
2023/03/24	2.1	45.30	0.1	45.35	45.15	2.1	12,834	0.02%
2023/03/23	7	45.37	0	0.00	45.25	7	13,167	0.05%
2023/03/22	1	45.55	0	0.00	45.50	1	13,439	0.01%
2023/03/21	28	45.62	0	0.00	45.30	28	13,955	0.20%
2023/03/20	0	0.00	10	45.38	45.20	-10	14,144	-0.07%
2023/03/17	2	45.20	2	45.30	45.45	0	14,211	0.00%
2023/03/16	10.3	44.78	0	0.00	44.50	10.3	14,219	0.07%
2023/03/15	19	46.85	7	46.87	45.80	12	14,140	0.08%
2023/03/14	38	46.89	24.2	46.86	46.55	13.8	14,124	0.10%
2023/03/13	5	45.35	42.9	45.04	45.35	-37.9	13,791	-0.28%
2023/03/09	0	0.00	3	44.75	44.70	-3	13,485	-0.02%
2023/03/08	0	0.00	2	45.05	45.10	-2	13,415	-0.01%
2023/03/07	1	44.80	1	45.10	45.00	0	13,319	0.00%
2023/03/06	10	44.50	5	44.50	44.50	5	13,125	0.04%
2023/03/03	0	0.00	2	43.60	43.60	-2	12,992	-0.02%
2023/03/02	11	43.15	0	0.00	43.40	11	13,007	0.08%
2023/03/01	1.1	43.11	0	0.00	43.10	1.1	13,041	0.01%
2023/02/23	10	43.45	0	0.00	43.60	10	13,118	0.08%
2023/02/21	0	0.00	6	43.40	43.45	-6	13,412	-0.04%
2023/02/20	10	43.20	2	43.03	43.50	8	13,750	0.06%
2023/02/17	12	42.74	0	0.00	42.80	12	14,206	0.08%
2023/02/16	2	43.15	2.1	43.15	43.10	-0.1	14,818	0.00%
2023/02/15	4.1	42.97	11	43.59	42.90	-6.9	14,935	-0.05%
2023/02/14	5	44.00	0	0.00	43.95	5	14,645	0.03%
2023/02/13	0	0.00	21	44.05	44.15	-21	14,664	-0.14%
2023/02/10	1	44.40	1	43.80	43.80	0	14,750	0.00%
2023/02/09	2	44.35	101	44.45	44.40	-99	14,925	-0.66%	大賣/
2023/02/07	4	44.20	1	44.35	44.35	3	14,906	0.02%
2023/02/06	0.2	44.00	2	44.00	43.95	-1.8	14,902	-0.01%
2023/02/03	0	0.00	0	44.30	44.20	0	14,902	0.00%
2023/02/02	12	44.75	0	0.00	44.95	12	14,847	0.08%
2023/02/01	1.2	45.29	74	44.25	44.90	-72.8	14,751	-0.49%
2023/01/31	0	0.00	40	44.55	44.80	-40	14,533	-0.28%
2023/01/30	2	43.90	3	44.05	44.30	-1	14,397	-0.01%
2023/01/16	0	0.00	2	43.40	43.00	-2	14,298	-0.01%
2023/01/13	0	0.00	5	43.11	43.00	-5	14,313	-0.03%
2023/01/12	9	43.61	15	43.47	43.40	-6	14,410	-0.04%
2023/01/11	7	43.51	20	43.25	43.20	-13	14,393	-0.09%
2023/01/10	0	0.00	3	42.95	42.90	-3	14,346	-0.02%
2023/01/09	2	42.65	18	42.56	42.75	-16	14,339	-0.11%
2023/01/06	4	42.28	4	42.30	42.30	0	14,457	0.00%
2023/01/04	1	42.65	3	42.57	42.70	-2	14,726	-0.01%
2023/01/03	0	0.00	3	42.20	42.60	-3	14,803	-0.02%
2022/12/30	8	42.23	12	42.37	42.40	-4	14,786	-0.03%
2022/12/29	9	41.12	4	41.26	41.35	5	14,795	0.03%
2022/12/28	6.5	42.03	4	41.91	41.65	2.5	14,922	0.02%
2022/12/27	5	42.26	6	42.25	42.25	-1	15,021	-0.01%
2022/12/26	1	42.30	0	0.00	42.10	1	15,103	0.01%
2022/12/23	1	42.85	8	43.23	43.15	-7	15,177	-0.05%
2022/12/22	3	42.98	25.4	43.00	44.00	-22.4	15,033	-0.15%
2022/12/21	23	43.02	20	42.86	43.00	3	14,606	0.02%
2022/12/20	18	41.78	22	41.45	41.50	-4	14,020	-0.03%
2022/12/19	3	41.85	2	42.38	42.00	1	13,648	0.01%
2022/12/16	3	44.03	6	44.05	43.55	-3	13,086	-0.02%
2022/12/15	26	44.88	7.2	44.80	44.75	18.9	12,606	0.15%
2022/12/14	8	43.79	6	43.95	44.20	2	12,315	0.02%
2022/12/13	35	44.23	38.1	43.77	43.60	-3.1	12,024	-0.03%
2022/12/12	1	42.15	14	41.81	42.45	-13	11,484	-0.11%
2022/12/09	4	43.33	4	43.26	43.15	0	11,255	0.00%
2022/12/08	1	43.30	1	43.00	43.20	0	11,166	0.00%
2022/12/07	2	43.00	11	43.05	43.10	-9	11,063	-0.08%
2022/12/06	24.1	43.15	9.1	43.34	42.80	15	10,897	0.14%
2022/12/05	8	42.56	57.4	42.66	43.30	-49.4	10,634	-0.46%
2022/12/02	1	40.70	9	40.61	40.50	-8	9,993	-0.08%
2022/12/01	0	0.00	1	41.00	40.50	-1	10,017	-0.01%
2022/11/30	11	40.30	3	40.42	40.25	8	9,943	0.08%
2022/11/29	1	39.60	0	0.00	40.15	1	9,927	0.01%
2022/11/28	1	39.75	0	0.00	39.55	1	9,958	0.01%
2022/11/25	2	40.50	3	40.08	40.00	-1	10,050	-0.01%
2022/11/24	1	40.10	18	39.87	40.05	-17	10,023	-0.17%
2022/11/23	0	0.00	0	39.95	39.85	0	10,015	0.00%
2022/11/22	16	39.80	0	0.00	39.80	16	10,063	0.16%
2022/11/21	1	39.50	1	39.70	40.15	0	10,088	0.00%
2022/11/18	13	40.81	7	40.48	39.90	6	10,079	0.06%
2022/11/17	0	0.00	4	41.03	41.10	-4	9,984	-0.04%
2022/11/16	47.1	41.33	10	40.95	40.85	37.1	9,873	0.38%
2022/11/15	13	41.50	12	41.59	41.30	1	9,570	0.01%
2022/11/14	4	40.90	12	40.43	40.80	-8	9,242	-0.09%
2022/11/11	0	0.00	1	39.75	39.25	-1	9,020	-0.01%
2022/11/10	0	0.00	21.1	39.40	39.35	-21.1	9,116	-0.23%
2022/11/09	2	39.75	0	0.00	39.60	2	9,324	0.02%
2022/11/08	2	39.50	4.1	39.50	39.45	-2.1	9,820	-0.02%
2022/11/07	20	39.35	26	38.51	39.40	-6	10,501	-0.06%
2022/11/04	6.2	37.48	0	0.00	37.45	6.2	10,317	0.06%
2022/11/03	10	37.75	0	0.00	37.70	10	10,263	0.10%
2022/11/02	0	0.00	1	38.25	38.05	-1	10,278	-0.01%
2022/11/01	4	37.50	1	37.80	37.60	3	10,259	0.03%
2022/10/31	7.1	37.48	0	0.00	37.75	7.1	10,240	0.07%
2022/10/28	1	37.80	0	0.00	37.80	1	10,252	0.01%
2022/10/27	0	0.00	1	38.60	38.85	-1	10,283	-0.01%
2022/10/26	1	38.35	1	38.25	38.15	0	10,434	0.00%
2022/10/25	1	38.55	0	0.00	38.75	1	10,655	0.01%
2022/10/24	1	38.90	1	39.20	38.70	0	10,661	0.00%
2022/10/21	0	0.00	15	38.49	38.45	-15	10,610	-0.14%
2022/10/20	7.3	37.40	4	37.68	38.65	3.3	10,581	0.03%
2022/10/19	1.2	38.69	0.3	38.80	38.15	0.9	10,544	0.01%
2022/10/18	0	0.00	0.7	38.95	38.90	-0.7	10,689	-0.01%
2022/10/17	1	38.80	2	38.60	39.10	-1	10,730	-0.01%
2022/10/14	0	0.00	2	39.23	39.10	-2	10,733	-0.02%
2022/10/13	1.2	39.43	5	39.50	37.20	-3.8	10,777	-0.04%
2022/10/12	4	38.33	0	0.00	39.00	4	10,866	0.04%
2022/10/11	2	38.80	2.1	38.94	38.45	-0.1	10,944	0.00%
2022/10/07	0	0.00	6.1	39.20	39.20	-6.1	10,890	-0.06%
2022/10/06	18	38.73	0	0.00	39.20	18	10,921	0.16%
2022/10/05	9	39.66	11.1	39.69	39.20	-2.1	10,898	-0.02%
2022/10/04	6	38.45	8.1	39.07	39.30	-2.1	10,783	-0.02%
2022/10/03	6.9	38.01	5	37.92	38.10	1.9	10,661	0.02%
2022/09/30	2	37.13	7	37.37	37.80	-5	10,679	-0.05%
2022/09/28	2	35.80	0	0.00	35.25	2	10,558	0.02%
2022/09/27	5	37.23	7	36.78	37.10	-2	10,453	-0.02%
2022/09/26	7.2	37.63	5	37.53	37.20	2.2	10,454	0.02%
2022/09/23	3	38.98	5	39.27	39.00	-2	10,523	-0.02%
2022/09/22	2	38.90	7	38.50	39.00	-5	10,588	-0.05%
2022/09/21	0	0.00	1	38.90	38.85	-1	10,574	-0.01%
2022/09/20	0	0.00	1	39.05	39.35	-1	10,530	-0.01%
2022/09/19	1	39.60	50	39.51	39.00	-49	10,591	-0.46%
2022/09/16	46	39.18	0	0.00	39.00	46	10,671	0.43%
2022/09/15	10	39.25	26	39.73	39.60	-16	10,794	-0.15%
2022/09/14	21	39.48	5	39.58	39.55	16	10,933	0.15%
2022/09/13	2	39.80	7	39.96	40.00	-5	11,066	-0.05%
2022/09/12	7	39.80	3	39.80	39.85	4	11,356	0.04%
2022/09/08	16.1	38.73	29	38.75	39.10	-12.9	11,407	-0.11%
2022/09/07	15	37.66	0	0.00	37.50	15	11,508	0.13%
2022/09/06	1	37.70	0	0.00	37.80	1	11,585	0.01%
2022/09/05	0.1	37.70	1	37.70	37.85	-1	11,855	-0.01%
2022/09/02	8.1	38.14	0	0.00	38.05	8.1	12,013	0.07%
2022/09/01	11.1	38.90	0	39.60	38.65	11	11,982	0.09%
2022/08/31	3	39.25	3	39.48	39.55	0	11,877	0.00%
2022/08/30	0	0.00	7	39.64	39.70	-7	11,907	-0.06%
2022/08/29	6	39.37	0	39.60	39.40	6	11,903	0.05%
2022/08/26	0	0.00	2	40.40	40.45	-2	11,929	-0.02%
2022/08/25	1	40.45	0	40.38	40.35	1	11,897	0.01%
2022/08/24	0	0.00	16	40.48	40.15	-16	11,867	-0.13%
2022/08/23	7	39.66	0	0.00	39.85	7	11,826	0.06%
2022/08/22	0	0.00	2	40.13	40.15	-2	11,853	-0.02%
2022/08/19	3	40.53	1	40.50	40.65	2	11,942	0.02%
2022/08/18	22	40.63	57	40.62	40.65	-35	11,930	-0.29%
2022/08/17	39	39.91	3	39.75	39.55	36	11,527	0.31%
2022/08/16	10	39.43	4.2	39.21	39.20	5.8	11,415	0.05%
2022/08/15	56	39.53	27	39.89	39.90	29	11,331	0.26%
2022/08/12	8	38.16	42	38.16	39.15	-34	10,931	-0.31%
2022/08/11	25.1	35.70	0	0.00	35.70	25.1	10,485	0.24%
2022/08/09	5	35.15	0	0.00	35.15	5	10,671	0.05%
2022/08/08	5	35.15	0	0.00	35.40	5	10,751	0.05%
2022/08/05	0	0.00	1	34.90	34.90	-1	10,838	-0.01%
2022/08/04	0	0.00	9	33.79	34.35	-9	11,011	-0.08%
2022/08/03	0.1	34.60	0	0.00	34.50	0.1	11,353	0.00%
2022/08/02	10.1	35.20	2	35.05	35.10	8.1	11,533	0.07%
2022/08/01	2	36.38	12	36.25	36.20	-10	11,541	-0.09%
2022/07/29	5	34.85	0	0.00	34.90	5	11,473	0.04%
2022/07/26	1	35.70	0	0.00	35.10	1	12,006	0.01%
2022/07/25	9.2	35.53	11	36.09	36.00	-1.9	12,154	-0.02%
2022/07/20	1	34.60	4	34.65	34.85	-3	13,085	-0.02%
2022/07/19	15	36.25	10	35.95	36.05	5	13,222	0.04%
2022/07/18	0	0.00	10	34.75	35.10	-10	13,270	-0.08%
2022/07/15	0.1	34.10	2	33.90	33.95	-1.9	13,581	-0.01%
2022/07/14	0	34.25	5	34.50	34.35	-5	14,020	-0.04%
2022/07/13	0.8	34.40	0	0.00	33.80	0.8	14,450	0.01%
2022/07/12	10	33.90	0.5	34.20	33.80	9.5	15,070	0.06%
2022/07/11	6	34.60	0	0.00	34.75	6	16,432	0.04%
2022/07/08	17	35.24	0	0.00	35.20	17	17,518	0.10%
2022/07/07	0	34.00	1	34.05	34.15	-1	17,960	-0.01%
2022/07/06	1	33.20	0	0.00	33.20	1	18,262	0.01%
2022/07/05	1	33.70	1	34.00	34.30	0	18,742	0.00%
2022/07/04	6	33.65	0	0.00	33.40	6	19,064	0.03%
2022/07/01	1	33.10	10.2	33.72	33.10	-9.2	19,182	-0.05%
2022/06/30	0	34.25	2	34.20	33.85	-2	19,088	-0.01%
2022/06/27	1	36.25	0	0.00	36.25	1	19,247	0.01%
2022/06/24	5	35.30	1.4	34.88	35.00	3.7	19,434	0.02%
2022/06/23	1	35.30	5	34.75	34.90	-4	19,826	-0.02%
2022/06/21	1	35.70	0	0.00	37.10	1	20,052	0.00%
2022/06/20	8	36.51	3	36.23	35.40	5	20,063	0.02%
2022/06/17	2	38.00	0	0.00	38.05	2	20,080	0.01%
2022/06/16	2	38.85	2.2	39.11	38.55	-0.2	20,302	0.00%
2022/06/15	4	40.56	6	40.38	40.05	-2	20,177	-0.01%
2022/06/14	17.2	40.25	5	40.10	40.10	12.2	20,186	0.06%
2022/06/13	5	41.75	1	42.00	41.55	4	20,189	0.02%
2022/06/10	0	0.00	1	42.95	43.05	-1	20,320	0.00%
2022/06/06	0.1	43.60	2.1	42.78	43.50	-2	21,937	-0.01%
2022/06/02	1	43.10	0.1	43.25	43.05	0.9	23,276	0.00%
2022/06/01	1	43.40	0	0.00	43.50	1	24,187	0.00%
2022/05/31	17	43.66	0.1	43.70	43.40	16.9	24,685	0.07%
2022/05/30	0	0.00	0	43.70	43.95	0	25,052	0.00%
2022/05/27	5	43.35	30	43.05	43.30	-25	25,972	-0.10%
2022/05/26	4	43.20	5	43.53	43.10	-1	27,434	0.00%
2022/05/25	2	43.75	6	43.73	44.00	-4	28,106	-0.01%
2022/05/24	5	44.83	1	44.60	44.10	4	28,713	0.01%
2022/05/23	0	0.00	1.1	44.73	44.75	-1.1	29,280	0.00%
2022/05/20	37	43.95	6	44.04	44.00	31	30,567	0.10%
2022/05/19	12	42.56	2	42.70	42.80	10	32,307	0.03%
2022/05/18	1	44.60	2	44.55	44.35	-1	32,193	0.00%
2022/05/17	0	0.00	1	43.40	43.40	-1	32,340	0.00%
2022/05/16	2	44.10	1	43.60	43.40	1	32,550	0.00%
2022/05/13	0	0.00	1	44.00	44.05	-1	32,778	0.00%
2022/05/12	10	44.45	0	0.00	43.20	10	32,971	0.03%
2022/05/11	5	44.23	15	44.56	44.20	-10	33,247	-0.03%
2022/05/10	3.1	42.72	1	43.10	43.25	2.1	33,356	0.01%
2022/05/09	11.1	44.21	7	43.86	43.70	4.1	33,675	0.01%
2022/05/06	14	44.72	1	45.00	45.00	13	33,997	0.04%
2022/05/05	7	45.51	15.1	45.17	45.90	-8.1	34,340	-0.02%
2022/05/04	28	44.54	0	0.00	44.25	28	34,184	0.08%
2022/05/03	5	44.75	0	0.00	44.80	5	34,135	0.01%
2022/04/29	11.1	44.44	11	44.41	44.40	0.1	34,173	0.00%
2022/04/28	7	44.63	1	44.75	44.40	6	34,662	0.02%
2022/04/27	9.2	44.62	10	44.51	44.40	-0.8	34,657	0.00%
2022/04/26	10.1	47.02	5	47.72	46.20	5.1	34,331	0.01%
2022/04/25	7.2	48.80	3	48.73	48.50	4.2	33,674	0.01%
2022/04/22	27.1	50.37	2	50.10	50.20	25.1	33,346	0.08%
2022/04/21	6	50.88	8	51.96	50.60	-2	33,109	-0.01%
2022/04/20	7	52.81	9	52.52	52.20	-2	32,891	-0.01%
2022/04/19	17	53.54	14	53.29	53.90	3	32,581	0.01%
2022/04/18	8.5	53.79	16	54.03	53.00	-7.5	32,184	-0.02%
2022/04/15	46	55.50	55.4	55.64	55.00	-9.4	31,634	-0.03%
2022/04/14	6	54.15	72	54.12	54.00	-66	30,359	-0.22%
2022/04/13	14.1	52.81	12.2	52.72	53.00	1.9	29,278	0.01%
2022/04/12	10	51.93	21	51.87	51.70	-11	28,859	-0.04%
2022/04/11	5	51.90	52	51.46	51.70	-47	28,640	-0.16%
2022/04/08	5	49.00	26.3	50.68	51.00	-21.3	28,184	-0.08%
2022/04/07	2	49.28	8	48.89	48.75	-6	27,881	-0.02%
2022/04/06	1.1	49.61	12	49.71	49.80	-10.9	27,734	-0.04%
2022/04/01	0	0.00	7	48.87	49.50	-7	27,704	-0.03%
2022/03/31	2.1	49.22	0	0.00	49.00	2.1	27,783	0.01%
2022/03/30	3	48.90	10	48.64	49.35	-7	27,849	-0.03%
2022/03/29	19	49.11	3	48.97	49.00	16	27,771	0.06%
2022/03/28	70	49.77	6	49.73	49.95	64	27,694	0.23%
2022/03/25	23	51.91	30	51.91	52.20	-7	27,615	-0.03%
2022/03/24	9	51.67	15	51.67	51.70	-6	27,879	-0.02%
2022/03/23	10	50.50	13.2	50.99	51.20	-3.2	28,176	-0.01%
2022/03/22	14	50.94	11.1	51.24	50.90	2.9	28,074	0.01%
2022/03/21	21	50.55	32.3	50.80	50.20	-11.3	27,802	-0.04%
2022/03/18	14	49.25	0	0.00	49.40	14	27,719	0.05%
2022/03/17	0	0.00	9	49.09	49.05	-9	28,002	-0.03%
2022/03/16	18	48.99	5	49.06	48.65	13	28,087	0.05%
2022/03/15	2.2	48.70	2	48.68	48.40	0.2	27,987	0.00%
2022/03/14	10	49.55	25	50.30	50.30	-15	28,451	-0.05%
2022/03/11	19	50.03	31	50.54	49.90	-12	28,866	-0.04%
2022/03/10	14.5	49.69	13.1	49.53	49.75	1.4	28,819	0.00%
2022/03/09	42	49.97	29	49.77	49.45	13	28,546	0.05%
2022/03/08	24.1	52.59	40.6	52.43	50.10	-16.5	27,909	-0.06%
2022/03/07	16	53.04	19	53.44	52.70	-3	26,610	-0.01%
2022/03/04	7	53.61	33	53.70	53.30	-26	25,975	-0.10%
2022/03/03	16	53.69	6	53.43	53.70	10	25,921	0.04%
2022/03/02	19	53.46	23	54.01	53.30	-4	26,163	-0.02%
2022/03/01	38.1	54.51	35	54.21	53.10	3.1	25,806	0.01%
2022/02/25	14	52.16	27.5	51.96	52.40	-13.5	25,171	-0.05%
2022/02/24	21	50.52	22	50.85	50.00	-1	24,996	0.00%
2022/02/23	19	52.13	16	52.14	52.20	3	24,477	0.01%
2022/02/22	52	52.56	31	52.55	51.50	21	24,043	0.09%
2022/02/21	39	52.69	56.2	52.22	53.00	-17.2	22,923	-0.08%
2022/02/18	9	49.19	4.2	49.23	49.35	4.8	21,290	0.02%
2022/02/17	11.2	48.36	38	48.72	48.70	-26.8	21,620	-0.12%
2022/02/16	15	48.91	20	48.89	48.60	-5	21,735	-0.02%
2022/02/15	31	49.57	3	49.42	48.85	28	22,306	0.13%
2022/02/14	12	48.65	12	48.53	49.00	0	23,658	0.00%
2022/02/11	29	49.33	14	49.38	49.00	15	23,657	0.06%
2022/02/10	1.6	48.90	15	49.17	49.05	-13.4	24,768	-0.05%
2022/02/09	13	48.78	20	48.61	48.50	-7	26,164	-0.03%
2022/02/08	18	47.60	29	47.98	48.05	-11	25,747	-0.04%
2022/02/07	8.1	47.05	8	46.74	47.50	0.1	25,531	0.00%
2022/01/26	15	44.30	1	44.05	44.10	14	25,252	0.06%
2022/01/25	0	0.00	2	44.60	44.20	-2	25,659	-0.01%
2022/01/24	1	44.65	12	44.71	44.70	-11	26,549	-0.04%
2022/01/21	20	45.65	19	45.87	45.55	1	26,751	0.00%
2022/01/20	0	0.00	2.2	44.27	45.45	-2.2	26,341	-0.01%
2022/01/19	1	43.70	0	0.00	43.70	1	26,647	0.00%
2022/01/18	0	0.00	2	44.40	44.35	-2	26,715	-0.01%
2022/01/17	5	44.20	2	43.85	44.20	3	26,777	0.01%
2022/01/14	3	44.60	0.2	44.30	44.25	2.8	27,100	0.01%
2022/01/13	11	45.32	16	45.34	45.15	-5	27,489	-0.02%
2022/01/12	2	44.60	6	44.65	44.55	-4	27,455	-0.01%
2022/01/11	3	43.83	9	43.98	44.10	-6	27,513	-0.02%
2022/01/10	0.1	44.15	8	44.05	44.05	-7.9	27,959	-0.03%
2022/01/07	4.1	44.61	1	45.25	44.60	3.1	28,085	0.01%
2022/01/06	7	45.24	0	0.00	45.20	7	28,276	0.02%
2022/01/05	2	45.48	2	45.78	45.05	0	28,627	0.00%
2022/01/04	7	45.25	4	45.25	45.30	3	28,811	0.01%
2022/01/03	2	45.90	0.1	45.90	45.80	1.9	28,948	0.01%
2021/12/30	0	0.00	19	46.30	46.25	-19	29,092	-0.07%
2021/12/28	2	46.28	0	0.00	46.35	2	29,352	0.01%
2021/12/27	1	46.20	23	46.12	46.15	-22	29,712	-0.07%
2021/12/24	4	47.31	0	0.00	46.80	4	29,868	0.01%
2021/12/23	5	47.35	2	47.40	47.35	3	29,994	0.01%
2021/12/22	5	47.47	3	47.85	47.45	2	30,262	0.01%
2021/12/21	3	48.01	4	47.76	47.90	-1	30,252	0.00%
2021/12/20	10	48.63	9	48.73	48.75	1	30,013	0.00%
2021/12/17	30.1	48.10	39	48.22	47.65	-8.9	29,641	-0.03%
2021/12/15	15	47.17	3	47.15	47.00	12	29,461	0.04%
2021/12/14	5.1	46.90	52	46.94	46.70	-46.9	29,633	-0.16%
2021/12/13	19	47.91	2.1	48.12	47.90	17	29,623	0.06%
2021/12/10	1	48.15	0	0.00	47.00	1	29,509	0.00%
2021/12/09	7	48.03	24	47.45	47.30	-17	29,827	-0.06%
2021/12/08	10	48.54	17	47.99	47.60	-7	30,311	-0.02%
2021/12/07	47	47.42	25	47.51	47.95	22	29,991	0.07%
2021/12/06	14	46.32	4	46.51	46.20	10	29,525	0.03%
2021/12/03	3	46.62	50	46.62	46.20	-47	29,605	-0.16%
2021/12/02	6	46.13	15	46.09	46.30	-9	29,860	-0.03%
2021/12/01	11	46.03	11	46.26	46.20	0	29,959	0.00%
2021/11/30	20	46.48	4.2	46.22	46.05	15.8	30,063	0.05%
2021/11/29	7	45.95	9	46.04	46.20	-2	30,010	-0.01%
2021/11/26	59	47.74	10	47.78	47.75	49	30,027	0.16%
2021/11/25	4	48.01	9	47.59	47.65	-5	29,704	-0.02%
2021/11/24	33	47.24	41.2	47.07	47.05	-8.2	29,565	-0.03%
2021/11/23	35	45.76	29	45.99	45.65	6	29,073	0.02%
2021/11/22	2	43.98	4	44.13	44.65	-2	29,884	-0.01%
2021/11/19	5	43.73	36	44.45	43.70	-31	30,030	-0.10%
2021/11/18	11	44.79	42	44.72	44.55	-31	30,294	-0.10%
2021/11/17	9	45.64	40	45.59	45.05	-31	30,370	-0.10%
2021/11/16	11	46.14	3	45.67	45.45	8	30,546	0.03%
2021/11/15	18	46.98	7	47.06	46.75	11	30,484	0.04%
2021/11/12	29	49.61	19	48.68	48.30	10	31,117	0.03%
2021/11/11	32.1	49.53	65.2	49.64	49.40	-33.1	31,100	-0.11%
2021/11/10	3	46.72	5	46.84	46.75	-2	30,032	-0.01%
2021/11/09	70	46.99	19	46.97	46.90	51	30,377	0.17%
2021/11/08	11	45.55	16	45.94	46.35	-5	29,604	-0.02%
2021/11/05	2	42.15	12	42.25	42.15	-10	28,942	-0.03%
2021/11/04	9	42.55	3	42.32	42.55	6	29,010	0.02%
2021/11/03	14	40.98	12	41.58	41.75	2	29,328	0.01%
2021/11/02	36	40.88	7	40.80	40.30	29	29,348	0.10%
2021/11/01	22.3	41.37	8	41.56	41.10	14.3	29,188	0.05%
2021/10/28	1	44.95	0	0.00	44.95	1	28,490	0.00%
2021/10/27	3.2	45.02	15.2	45.01	45.10	-11.9	28,676	-0.04%
2021/10/26	4	45.55	7	45.17	45.15	-3	28,861	-0.01%
2021/10/25	0	0.00	9	45.09	45.15	-9	29,402	-0.03%
2021/10/22	4	45.59	0	0.00	45.05	4	30,261	0.01%
2021/10/21	9	45.32	6.5	46.61	46.30	2.5	30,821	0.01%
2021/10/19	4.5	44.98	6	44.51	44.50	-1.5	31,961	0.00%
2021/10/18	9	46.23	19	45.14	45.00	-10	33,279	-0.03%
2021/10/15	0	0.00	6	44.91	44.90	-6	34,479	-0.02%
2021/10/14	0	0.00	25.8	44.72	44.75	-25.8	35,965	-0.07%
2021/10/13	0	0.00	6	44.61	44.60	-6	38,464	-0.02%
2021/10/12	6	44.91	14	44.60	44.60	-8	39,356	-0.02%
2021/10/08	0.6	44.45	6.7	44.61	44.55	-6.1	40,508	-0.01%
2021/10/07	4	44.53	0	0.00	44.65	4	41,538	0.01%
2021/10/06	11	44.58	0	0.00	44.45	11	43,305	0.03%
2021/10/05	2	44.30	3	44.10	44.90	-1	45,729	0.00%
2021/10/04	1	45.00	18	44.59	44.20	-17	46,599	-0.04%
2021/10/01	3	45.15	2	45.00	45.10	1	47,959	0.00%
2021/09/30	11	45.58	6	45.68	45.85	5	49,915	0.01%
2021/09/29	0	0.00	21	45.26	45.00	-21	51,403	-0.04%
2021/09/28	8	45.04	27	45.11	45.00	-19	53,570	-0.04%
2021/09/27	16	45.96	2	45.28	45.30	14	57,480	0.02%
2021/09/24	2	46.10	2	46.10	45.70	0	62,167	0.00%
2021/09/23	5.5	46.08	6	45.98	45.80	-0.5	69,601	0.00%
2021/09/22	5.1	45.72	3	45.83	45.75	2.1	76,836	0.00%
2021/09/17	26	47.81	6	47.88	47.75	20	80,788	0.02%
2021/09/16	5	48.71	4	48.91	48.40	1	82,968	0.00%
2021/09/15	4	48.55	6	48.68	48.75	-2	83,489	0.00%
2021/09/14	12	49.48	11	49.31	49.30	1	84,968	0.00%
2021/09/13	21	49.50	49	49.88	50.50	-28	86,300	-0.03%
2021/09/10	22	49.23	18	48.88	48.75	4	86,105	0.00%
2021/09/09	21	47.85	14	47.91	47.90	7	86,148	0.01%
2021/09/08	19	48.12	7	47.86	47.05	12	86,592	0.01%
2021/09/07	12	49.59	8	48.91	48.35	4	86,871	0.00%
2021/09/06	11	49.66	16	49.26	49.20	-5	86,924	-0.01%
2021/09/03	22	49.54	56	49.07	48.85	-34	87,286	-0.04%
2021/09/02	14	49.57	52	49.17	48.60	-38	87,905	-0.04%
2021/09/01	70	50.59	27	50.70	50.20	43	88,583	0.05%
2021/08/31	43	50.33	46	50.43	50.60	-3	88,670	0.00%
2021/08/30	36.2	50.53	23	49.93	49.95	13.2	89,428	0.01%
2021/08/27	88	49.06	44	49.66	50.20	44	90,186	0.05%
2021/08/26	34	50.42	21	49.97	49.00	13	90,929	0.01%
2021/08/25	6.1	48.00	2	48.10	48.10	4.1	92,275	0.00%
2021/08/24	3	46.75	26	47.65	48.35	-23	93,545	-0.02%
2021/08/23	7	47.49	13	47.83	47.70	-6	96,102	-0.01%
2021/08/20	39	46.37	32.1	46.37	46.00	6.9	97,374	0.01%
2021/08/19	11	47.94	61	47.59	46.55	-50	98,081	-0.05%
2021/08/18	37	46.80	34	47.48	48.55	3	98,353	0.00%
2021/08/17	9	48.55	65.1	48.22	47.00	-56.1	97,910	-0.06%
2021/08/16	13.2	52.43	108	52.02	50.40	-94.8	97,863	-0.10%	大賣/
2021/08/13	20	52.28	12.3	52.61	52.30	7.7	98,613	0.01%
2021/08/12	7	52.27	24.5	52.71	53.50	-17.5	99,398	-0.02%
2021/08/11	103	52.34	37	52.59	50.90	66	100,420	0.07%	大買/
2021/08/10	1	52.00	2	51.60	50.90	-1	99,818	0.00%
2021/08/09	9	51.77	7	51.90	51.50	2	101,040	0.00%
2021/08/06	2	51.00	25	51.16	51.00	-23	102,182	-0.02%
2021/08/05	26.1	51.07	123.1	50.92	50.90	-97	103,966	-0.09%	大賣/
2021/08/04	38.2	53.07	21	52.21	52.20	17.2	105,230	0.02%
2021/08/03	14.1	53.12	9	53.37	53.50	5.1	108,385	0.00%
2021/08/02	20	52.98	25.2	53.65	54.10	-5.2	110,971	0.00%
2021/07/30	31	53.77	28.3	52.85	52.00	2.7	111,955	0.00%
2021/07/29	38	52.60	38	52.63	53.60	0	113,192	0.00%
2021/07/28	41	52.03	37	51.78	51.30	4	114,079	0.00%
2021/07/27	28.3	52.00	48	52.04	51.60	-19.7	115,128	-0.02%
2021/07/26	33.2	53.12	33	53.11	52.80	0.2	116,132	0.00%
2021/07/23	56	54.91	53	54.55	55.20	3	116,839	0.00%
2021/07/22	107	55.28	85	54.51	53.60	22	116,605	0.02%	大買/
2021/07/21	71	59.18	55	57.69	56.50	16	116,067	0.01%
2021/07/20	60.1	59.25	51	58.34	58.40	9.1	115,458	0.01%
2021/07/19	125.5	60.10	78	60.19	60.00	47.5	115,103	0.04%	大買/
2021/07/16	92	58.55	106	58.20	58.30	-14	115,684	-0.01%	大賣/
2021/07/15	75	56.16	60	57.45	58.50	15	116,177	0.01%
2021/07/14	73	54.71	48	54.96	54.40	25	116,278	0.02%
2021/07/13	69.1	58.99	16	57.92	56.30	53.1	116,504	0.05%
2021/07/12	37	59.91	60	60.22	59.60	-23	116,141	-0.02%
2021/07/09	65.3	57.33	49	57.31	56.90	16.3	114,318	0.01%
2021/07/08	89	57.68	144	57.44	58.00	-55	115,233	-0.05%	大賣/
2021/07/07	92	58.88	193.2	58.07	57.10	-101.2	114,284	-0.09%	大賣/鉅額交易
2021/07/06	156	60.14	99.1	59.85	59.50	56.9	113,346	0.05%	大買/
2021/07/05	106	61.20	111	61.23	60.50	-5	112,774	0.00%	大買/大賣/
2021/07/02	243.7	61.42	153.6	61.34	59.90	90.1	112,517	0.08%	大買/大賣/
2021/07/01	348	60.44	238	60.20	60.30	110	110,796	0.10%	大買/大賣/鉅額交易
2021/06/30	327.5	60.92	240.4	61.26	59.50	87.2	106,551	0.08%	大買/大賣/
2021/06/29	255.2	56.25	201.1	56.58	57.90	54.1	99,335	0.05%	大買/大賣/
2021/06/28	105	51.04	116	51.60	52.70	-11	92,252	-0.01%	大買/大賣/
2021/06/25	106	48.71	83.5	48.62	47.95	22.5	88,275	0.03%	大買/
2021/06/24	47	47.12	85	46.86	46.50	-38	86,098	-0.04%
2021/06/23	82	48.06	64	46.43	45.80	18	85,332	0.02%
2021/06/22	90	46.91	63.1	47.38	48.00	26.9	83,604	0.03%
2021/06/21	38	44.20	72	43.89	43.80	-34	81,795	-0.04%
2021/06/18	29	45.91	43	45.61	45.50	-14	81,400	-0.02%
2021/06/17	35	46.41	47	46.11	45.95	-12	80,959	-0.01%
2021/06/16	87	46.46	48	46.36	45.75	39	80,404	0.05%
2021/06/15	19	46.35	10	46.89	47.05	9	79,901	0.01%
2021/06/11	25	46.02	3	46.23	45.95	22	79,516	0.03%
2021/06/10	30	45.52	22	46.25	46.55	8	79,163	0.01%
2021/06/09	37	46.05	29	45.88	45.75	8	78,380	0.01%
2021/06/08	59	48.47	57	47.80	47.80	2	77,628	0.00%
2021/06/07	89	47.08	95	47.67	47.60	-6	77,228	-0.01%
2021/06/04	72	49.49	70	49.05	48.60	2	76,205	0.00%
2021/06/03	82	49.46	47	49.14	48.80	35	75,253	0.05%
2021/06/02	76	49.45	112	49.39	49.05	-36	74,534	-0.05%	大賣/
2021/06/01	39	46.90	49	46.77	47.90	-10	72,757	-0.01%
2021/05/31	163	48.19	131	46.71	46.00	32	72,920	0.04%	大買/大賣/
2021/05/28	3	44.10	88	44.38	44.95	-85	70,381	-0.12%
2021/05/27	93	41.47	37	41.73	40.90	56	69,091	0.08%
2021/05/26	9	40.13	11	39.77	40.70	-2	68,443	0.00%
2021/05/25	5	39.73	16	40.03	39.75	-11	67,979	-0.02%
2021/05/24	36	40.20	22	40.45	40.20	14	67,863	0.02%
2021/05/21	81.5	39.57	61	39.88	40.30	20.5	67,958	0.03%
2021/05/20	15	40.16	11.5	40.31	39.50	3.5	66,983	0.01%
2021/05/19	113	40.97	21	40.88	41.50	92	65,721	0.14%	大買/
2021/05/18	4	37.66	4	37.70	37.75	0	64,142	0.00%
2021/05/17	5	34.63	8	34.64	34.35	-3	63,937	0.00%
2021/05/14	30	39.15	26	37.47	37.40	4	62,629	0.01%
2021/05/13	40	39.49	71	39.69	39.35	-31	60,892	-0.05%
2021/05/12	68	44.91	96	44.37	43.70	-28	58,931	-0.05%
2021/05/11	122	51.29	102	51.45	48.55	20	57,459	0.03%	大買/大賣/
2021/05/10	129	51.05	126	51.55	53.00	3	54,145	0.01%	大買/大賣/
2021/05/07	138	49.78	128	48.69	49.40	10	51,262	0.02%	大買/大賣/
2021/05/06	60	48.52	58	48.19	49.45	2	49,859	0.00%
2021/05/05	40	45.99	49	45.99	45.95	-9	48,126	-0.02%
2021/05/04	164	47.08	103	45.57	43.70	61	46,697	0.13%	大買/大賣/
2021/05/03	111	49.88	123	49.45	48.45	-12	45,015	-0.03%	大買/大賣/
2021/04/29	83	48.18	105	48.41	48.00	-22	43,382	-0.05%	大賣/
2021/04/28	56	46.95	24	46.76	46.45	32	41,922	0.08%
2021/04/27	71	48.63	22	48.54	47.85	49	41,642	0.12%
2021/04/26	46	47.86	34.7	48.17	48.70	11.3	40,781	0.03%
2021/04/23	66	46.10	44	46.10	45.70	22	39,893	0.06%
2021/04/22	141	50.15	180	51.61	48.30	-39	38,942	-0.10%	大買/大賣/
2021/04/21	53	47.10	71	46.91	48.00	-18	35,741	-0.05%
2021/04/20	81	45.65	88.3	45.09	46.50	-7.3	34,540	-0.02%
2021/04/19	128	44.94	284.3	45.92	46.05	-156.3	33,267	-0.47%	大買/大賣/鉅額交易
2021/04/16	85	41.97	63.4	42.09	41.90	21.6	31,918	0.07%
2021/04/15	15	40.39	11.1	40.50	40.15	3.9	30,497	0.01%
2021/04/14	65	40.38	44	40.34	39.95	21	30,141	0.07%
2021/04/13	31.1	39.93	18	39.89	39.55	13.1	28,521	0.05%
2021/04/12	37	40.58	30	40.59	40.80	7	28,017	0.02%
2021/04/09	32	39.26	20	39.10	38.50	12	26,927	0.04%
2021/04/08	141	39.41	106	39.66	39.35	35	26,031	0.13%	大買/大賣/
2021/04/07	50	36.77	126	36.85	37.85	-76	24,214	-0.31%	大賣/
2021/04/06	10	33.93	67.4	34.45	34.45	-57.4	22,297	-0.26%
2021/04/01	81	31.33	34	31.38	31.35	47	22,073	0.21%
2021/03/31	12	31.51	17	30.98	31.35	-5	22,107	-0.02%
2021/03/30	9	30.78	9	30.79	31.10	0	21,953	0.00%
2021/03/29	6	30.39	3.1	30.32	30.50	2.9	22,022	0.01%
2021/03/26	9	29.75	10	29.80	29.80	-1	23,036	0.00%
2021/03/25	1.1	29.52	1	29.65	29.65	0.1	23,726	0.00%
2021/03/24	3	29.50	2	29.38	29.40	1	24,143	0.00%
2021/03/23	26	29.90	2	29.85	29.90	24	24,409	0.10%
2021/03/22	1	29.60	11.1	29.65	29.70	-10.1	24,926	-0.04%
2021/03/19	5	29.49	6	29.36	29.35	-1	25,487	0.00%
2021/03/18	1	29.80	11	29.75	29.75	-10	25,978	-0.04%
2021/03/17	2	29.48	3.3	29.50	29.70	-1.3	26,973	0.00%
2021/03/16	20.5	29.56	3	29.53	29.55	17.5	28,297	0.06%
2021/03/15	5	30.56	11	30.40	30.35	-6	28,818	-0.02%
2021/03/12	26	30.30	5	30.55	30.60	21	29,225	0.07%
2021/03/11	1	30.70	8	30.83	30.60	-7	30,507	-0.02%
2021/03/10	1	30.35	2.3	30.38	30.40	-1.3	31,505	0.00%
2021/03/09	11	30.55	6	30.41	30.35	5	32,527	0.02%
2021/03/08	15.3	29.81	10	29.55	29.55	5.3	32,658	0.02%
2021/03/05	68.2	30.82	9	30.86	30.20	59.2	32,969	0.18%
2021/03/04	56	33.18	124.3	32.94	32.80	-68.3	33,058	-0.21%	大賣/
2021/03/03	3	30.95	16.9	31.36	31.60	-13.9	32,025	-0.04%
2021/03/02	11	31.29	9	31.38	30.45	2	33,205	0.01%
2021/02/26	10	31.16	13	31.32	31.20	-3	33,433	-0.01%
2021/02/25	8	31.03	5	30.97	30.90	3	33,046	0.01%
2021/02/24	11	30.80	14	30.60	30.35	-3	33,029	-0.01%
2021/02/23	53	30.86	58.6	31.06	30.85	-5.6	32,714	-0.02%
2021/02/22	7.5	29.23	4	29.36	29.45	3.5	32,028	0.01%
2021/02/19	7	27.97	21	27.97	28.20	-14	31,837	-0.04%
2021/02/18	16	27.83	21.1	27.89	27.85	-5.1	31,859	-0.02%
2021/02/17	0	0.00	0.1	27.00	27.65	-0.1	31,818	0.00%
2021/02/05	6.1	25.50	5	25.50	25.50	1.1	31,545	0.00%
2021/02/04	6	25.63	2	25.93	25.90	4	31,699	0.01%
2021/02/03	4.1	25.83	3	25.70	25.70	1.1	31,928	0.00%
2021/02/02	1	26.20	1	26.30	26.45	0	32,400	0.00%
2021/02/01	6	25.15	5	25.15	26.20	1	32,775	0.00%
2021/01/29	0	0.00	1	25.50	25.10	-1	33,013	0.00%
2021/01/28	6	25.20	0	0.00	25.40	6	33,332	0.02%
2021/01/27	6	26.07	4	26.23	25.80	2	33,894	0.01%
2021/01/26	2	26.75	34	26.64	26.80	-32	35,106	-0.09%
2021/01/25	7	25.80	2	26.65	27.15	5	35,725	0.01%
2021/01/22	33.1	25.55	0	0.00	25.90	33.1	36,213	0.09%
2021/01/21	4	26.11	1	26.15	25.90	3	36,365	0.01%
2021/01/20	6	26.41	15	25.83	25.85	-9	37,058	-0.02%
2021/01/19	3	27.22	0	0.00	27.10	3	36,744	0.01%
2021/01/18	3	27.45	0	0.00	27.45	3	36,641	0.01%
2021/01/15	8	28.19	12	27.57	27.95	-4	36,487	-0.01%
2021/01/14	3	28.95	9	28.76	28.65	-6	36,265	-0.02%
2021/01/13	11	28.66	28	28.96	28.65	-17	36,306	-0.05%
2021/01/12	6	30.13	5	29.86	29.65	1	35,776	0.00%
2021/01/11	7	30.59	20	30.88	30.85	-13	35,532	-0.04%
2021/01/08	18	30.57	1.5	30.82	30.85	16.5	35,398	0.05%
2021/01/07	17	30.26	28.5	30.73	30.80	-11.5	35,250	-0.03%
2021/01/06	10	30.51	13	30.32	29.90	-3	34,962	-0.01%
2021/01/05	17	31.37	21	31.10	30.90	-4	35,339	-0.01%
2021/01/04	16	31.09	10	30.93	31.00	6	35,400	0.02%
2020/12/31	25	30.81	13	30.98	31.30	12	35,206	0.03%
2020/12/30	78	31.28	37	31.22	30.95	41	34,896	0.12%
2020/12/29	6	30.92	34	31.18	31.00	-28	34,474	-0.08%
2020/12/28	44	30.42	28	30.33	30.25	16	34,001	0.05%
2020/12/25	21	30.84	22	30.68	30.65	-1	33,585	0.00%
2020/12/24	15	31.50	10	31.23	31.10	5	33,198	0.02%
2020/12/23	21	30.94	11.1	31.20	31.25	9.9	32,986	0.03%
2020/12/22	53	32.54	53	31.41	30.85	0	32,667	0.00%
2020/12/21	69	32.59	96	32.50	32.40	-27	31,440	-0.09%
2020/12/18	17	31.89	118	31.94	31.85	-101	30,695	-0.33%	大賣/鉅額交易
2020/12/17	16	31.89	19.2	31.66	32.00	-3.2	30,285	-0.01%
2020/12/16	17	31.75	18	31.96	32.00	-1	29,947	0.00%
2020/12/15	39	31.33	4	31.19	30.95	35	29,343	0.12%
2020/12/14	42	31.10	29.3	31.20	30.90	12.8	28,754	0.04%
2020/12/11	42	32.13	34	31.87	31.35	8	28,210	0.03%
2020/12/10	35	32.65	35.1	33.10	32.10	-0.1	27,234	0.00%
2020/12/09	43	31.72	27.4	31.83	32.00	15.6	25,915	0.06%
2020/12/08	19	31.14	24	31.20	31.10	-5	25,320	-0.02%
2020/12/07	75	31.24	83.3	31.78	31.00	-8.3	24,861	-0.03%
2020/12/04	48	30.44	33	30.58	30.60	15	23,494	0.06%
2020/12/03	53	28.98	68	28.97	29.20	-15	22,316	-0.07%
2020/12/02	33	28.14	22	27.96	27.80	11	21,321	0.05%
2020/12/01	70.6	28.09	24	28.01	27.95	46.6	20,950	0.22%
2020/11/30	21	27.97	45	28.21	28.10	-24	20,195	-0.12%
2020/11/27	34	26.41	19.2	26.75	26.85	14.8	19,182	0.08%
2020/11/26	21.9	26.03	58.4	25.80	26.35	-36.5	18,505	-0.20%
2020/11/25	12	24.48	8.2	24.76	24.85	3.8	16,813	0.02%
2020/11/24	5	23.83	0	0.00	23.75	5	16,303	0.03%
2020/11/23	3	23.70	0	0.00	24.30	3	16,140	0.02%
2020/11/20	7.2	23.66	21	23.91	23.75	-13.8	15,843	-0.09%
2020/11/19	2	24.30	33	24.13	24.05	-31	15,636	-0.20%
2020/11/18	5	24.85	6	24.44	24.60	-1	15,415	-0.01%
2020/11/17	10	24.58	0	0.00	24.65	10	15,220	0.07%
2020/11/16	2	24.13	5	23.95	24.15	-3	15,186	-0.02%
2020/11/13	10	24.43	0	0.00	24.15	10	15,049	0.07%
2020/11/12	10	24.65	8.3	24.55	24.75	1.7	14,918	0.01%
2020/11/11	38	25.10	6	25.05	24.65	32	14,680	0.22%
2020/11/10	7	25.16	41	25.03	24.90	-34	14,494	-0.23%
2020/11/09	24	24.53	7.1	24.85	24.85	17	13,952	0.12%
2020/11/06	16	24.28	11	24.37	24.10	5	13,465	0.04%
2020/11/05	8	24.18	4	24.38	23.85	4	13,083	0.03%
2020/11/04	16	24.06	27	24.08	24.50	-11	12,721	-0.09%
2020/11/03	21	24.12	21.4	24.02	24.10	-0.4	12,087	0.00%
2020/11/02	8	22.74	53.1	22.97	23.15	-45.1	10,669	-0.42%
2020/10/30	2	22.28	17.2	22.16	21.90	-15.2	9,912	-0.15%
2020/10/29	36	23.05	21.4	22.96	22.65	14.6	9,077	0.16%
2020/10/28	9	22.88	2	23.17	22.90	7	8,635	0.08%
2020/10/27	0	0.00	5	21.45	21.50	-5	7,762	-0.06%
2020/10/26	0	0.00	11	21.05	21.05	-11	7,681	-0.14%
2020/10/23	11	21.05	0	0.00	21.00	11	7,646	0.14%
2020/10/22	1	20.95	0	0.00	20.65	1	7,590	0.01%
2020/10/21	1	21.75	1	21.25	21.30	0	7,424	0.00%
2020/10/20	0	0.00	1	20.35	20.35	-1	7,186	-0.01%
2020/10/16	1	21.15	3	21.30	21.15	-2	7,049	-0.03%
2020/10/15	6	21.55	0	0.00	21.60	6	6,976	0.09%
2020/10/14	0	0.00	5	21.93	22.00	-5	6,894	-0.07%
2020/10/13	13	22.45	6	22.66	22.30	7	6,791	0.10%
2020/10/12	0	0.00	2	22.00	22.00	-2	6,033	-0.03%
2020/10/08	2	19.75	8	19.70	20.00	-6	5,673	-0.11%
2020/10/06	1	20.00	0	0.00	19.90	1	5,832	0.02%
2020/09/30	5	19.45	0	0.00	19.65	5	5,996	0.08%
2020/09/24	0	0.00	10	19.33	19.10	-10	6,006	-0.17%
2020/09/22	1	20.25	1	20.20	20.20	0	5,992	0.00%
2020/09/18	0	0.00	1	20.90	21.00	-1	6,485	-0.02%
2020/09/17	8	20.75	2	20.83	20.75	6	6,786	0.09%
2020/09/16	5	20.60	0	0.00	20.60	5	7,068	0.07%
2020/09/15	1	20.70	0	0.00	20.50	1	7,356	0.01%
2020/09/14	2	20.68	0	0.00	20.70	2	7,588	0.03%
2020/09/11	7	21.95	0	21.70	21.40	7	7,495	0.09%
2020/09/10	0	0.00	2	22.85	22.90	-2	7,258	-0.03%
2020/09/08	5	22.65	0	0.00	22.15	5	7,240	0.07%
2020/09/07	1	22.25	0	0.00	22.45	1	7,304	0.01%
2020/09/04	0	0.00	50	21.65	21.65	-50	7,277	-0.69%
2020/09/03	10	22.30	0	0.00	22.10	10	7,259	0.14%
2020/09/02	51	22.35	0	0.00	22.40	51	7,250	0.70%
2020/08/28	2	21.50	0	0.00	21.25	2	7,154	0.03%
2020/08/25	0	0.00	1	21.45	21.60	-1	7,170	-0.01%
2020/08/20	0	0.00	6	20.04	20.55	-6	7,288	-0.08%
2020/08/19	4	20.83	10	21.00	20.85	-6	7,141	-0.08%
2020/08/18	3	21.40	0	0.00	21.40	3	7,074	0.04%
2020/08/17	3	21.20	0	0.00	21.35	3	7,102	0.04%
2020/08/14	4	21.60	0	0.00	21.60	4	7,079	0.06%
2020/08/12	6	22.22	0	0.00	22.10	6	7,016	0.09%
2020/08/11	5	22.70	0	0.00	22.20	5	6,987	0.07%
2020/08/10	1	22.40	0	0.00	22.50	1	6,916	0.01%
2020/08/06	0	0.00	11	22.50	22.70	-11	6,895	-0.16%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/07/31	0	0.00	2	23.40	23.25	-2	6,990	-0.03%
2020/07/29	0	0.00	1	22.60	22.50	-1	7,039	-0.01%
2020/07/28	0	0.00	1	22.20	22.00	-1	7,185	-0.01%
2020/07/27	2	22.90	2	23.45	22.65	0	7,211	0.00%
2020/07/24	3	23.85	0	0.00	23.80	3	7,190	0.04%
2020/07/22	2	24.55	0	0.00	24.60	2	7,312	0.03%
2020/07/21	0.5	24.60	0	0.00	24.60	0.5	7,340	0.01%
2020/07/17	0	0.00	0	24.90	24.60	0	7,342	0.00%
2020/07/16	1	25.05	19	25.05	25.05	-18	7,371	-0.24%
2020/07/15	2	24.80	2	25.00	25.05	0	7,408	0.00%
2020/07/14	0	0.00	20	25.90	25.80	-20	7,402	-0.27%
2020/07/13	0	0.00	4	26.25	26.00	-4	7,330	-0.05%
2020/07/10	2	26.75	4.1	27.03	26.70	-2.1	7,282	-0.03%
2020/07/09	9	27.53	0	0.00	27.30	9	7,226	0.12%
2020/07/08	23	26.79	3	26.78	26.80	20	7,106	0.28%
2020/07/07	5	26.85	9	26.80	26.80	-4	7,175	-0.06%
2020/07/06	0	0.00	5	26.85	26.90	-5	7,267	-0.07%
2020/07/03	0	0.00	37	26.75	26.85	-37	7,334	-0.50%
2020/07/02	0	0.00	3	26.97	26.95	-3	7,345	-0.04%
2020/07/01	30	27.13	36	27.04	27.10	-6	7,375	-0.08%
2020/06/30	5	26.61	10	26.98	27.10	-5	7,451	-0.07%
2020/06/29	16	26.11	3	26.00	26.35	13	7,246	0.18%
2020/06/24	13	25.71	1	25.80	26.05	12	6,930	0.17%
2020/06/23	1	25.20	1	25.35	25.40	0	6,650	0.00%
2020/06/22	2	25.95	0	0.00	25.25	2	6,309	0.03%
2020/06/19	3	26.22	100	26.70	26.00	-97	6,023	-1.61%
2020/06/17	0	0.00	2	27.30	27.20	-2	5,692	-0.04%
2020/06/16	102	27.20	0	0.00	27.30	102	5,803	1.76%	大買/鉅額交易
2020/06/15	6	27.97	2	28.35	27.15	4	5,907	0.07%
2020/06/11	2	27.65	1	27.95	27.55	1	5,802	0.02%
2020/06/10	19	27.79	0	0.00	27.65	19	5,761	0.33%
2020/06/09	17	27.96	103	27.85	27.80	-86	5,891	-1.46%	大賣/
2020/06/08	1	27.40	2	27.45	27.40	-1	5,930	-0.02%
2020/06/05	1	27.75	6	27.75	27.70	-5	5,995	-0.08%
2020/06/04	1	27.70	1	27.75	27.80	0	6,053	0.00%
2020/06/03	1	26.90	102	27.60	27.40	-101	6,053	-1.67%	大賣/鉅額交易
2020/06/01	5	26.80	0	0.00	26.70	5	6,069	0.08%
2020/05/29	100	27.15	1	27.00	26.85	99	6,065	1.63%
2020/05/28	33	27.95	0.1	27.45	27.45	32.9	6,074	0.54%
2020/05/26	0	0.00	101	27.26	27.30	-101	6,171	-1.64%	大賣/鉅額交易
2020/05/25	0	0.00	4	26.60	27.00	-4	6,216	-0.06%
2020/05/22	0	0.00	1	27.35	27.00	-1	6,212	-0.02%
2020/05/21	49	26.65	0	0.00	26.95	49	6,149	0.80%
2020/05/20	0	0.00	2	26.30	26.85	-2	6,132	-0.03%
2020/05/19	65	25.75	0	0.00	25.80	65	6,072	1.07%
2020/05/18	1	25.50	0	0.00	25.40	1	6,049	0.02%
2020/05/15	0	0.00	1	25.85	25.55	-1	6,073	-0.02%
2020/05/14	1	26.20	5	26.25	25.80	-4	6,044	-0.07%
2020/05/11	8	27.51	0	0.00	27.50	8	5,945	0.13%
2020/05/07	0	0.00	14	27.27	27.35	-14	5,826	-0.24%
2020/05/06	10	27.15	50	27.15	27.05	-40	5,794	-0.69%
2020/05/04	2	26.60	60	27.56	27.50	-58	5,677	-1.02%
2020/04/30	53	26.70	0	0.00	26.65	53	5,504	0.96%
2020/04/29	0	0.00	1	26.40	26.30	-1	5,449	-0.02%
2020/04/28	5	26.81	0	0.00	26.30	5	5,407	0.09%
2020/04/27	50	26.10	1	26.10	26.40	49	5,454	0.90%
2020/04/24	4	25.50	20	25.03	25.40	-16	5,347	-0.30%
2020/04/22	1	25.00	0	0.00	25.50	1	5,315	0.02%
2020/04/21	20	25.80	0	0.00	25.55	20	5,316	0.38%
2020/04/17	0	0.00	41	25.75	25.50	-41	5,337	-0.77%
2020/04/16	1	25.60	0	0.00	25.70	1	5,325	0.02%
2020/04/15	29	25.72	29	26.08	26.15	0	5,295	0.00%
2020/04/14	24	25.59	2	25.55	25.55	22	5,247	0.42%
2020/04/10	7	25.52	5	25.40	25.40	2	5,271	0.04%
2020/04/09	29	25.31	46	24.72	25.40	-17	5,270	-0.32%
2020/04/08	44	24.71	6	24.52	24.80	38	5,172	0.73%
2020/04/07	8	24.43	8	24.10	24.10	0	5,091	0.00%
2020/04/06	5	24.59	13	24.40	24.30	-8	5,104	-0.16%
2020/04/01	112	25.70	1	25.10	25.00	111	5,046	2.20%	大買/鉅額交易
2020/03/31	2	26.55	1	26.05	26.90	1	5,005	0.02%
2020/03/27	7	27.11	7	26.70	26.70	0	5,279	0.00%
2020/03/25	0	0.00	2	27.38	27.20	-2	5,748	-0.03%
2020/03/24	1	27.35	1	27.15	26.70	0	5,833	0.00%
2020/03/20	3	25.25	3	25.62	25.65	0	6,001	0.00%
2020/03/19	5	24.36	1	24.25	24.20	4	5,993	0.07%
2020/03/18	0	0.00	37	27.15	26.85	-37	6,004	-0.62%
2020/03/17	0	0.00	41	27.19	27.45	-41	5,971	-0.69%
2020/03/16	0	0.00	22	28.30	28.05	-22	5,917	-0.37%
2020/03/13	6	27.20	7	28.31	28.40	-1	5,943	-0.02%
2020/03/12	21	29.76	17.2	29.83	30.00	3.9	5,803	0.07%
2020/03/11	3	30.25	12	30.72	30.35	-9	5,777	-0.16%
2020/03/10	11	29.96	3	30.25	30.05	8	5,682	0.14%
2020/03/09	1	29.95	19	29.76	29.90	-18	5,685	-0.32%
2020/03/06	8	29.83	0	0.00	30.00	8	5,825	0.14%
2020/03/05	10	30.65	0	0.00	30.75	10	5,798	0.17%
2020/03/03	10	31.07	0	0.00	31.00	10	5,757	0.17%
2020/03/02	11	30.99	14	31.42	31.40	-3	5,709	-0.05%
2020/02/27	2	30.90	39	31.72	30.90	-37	5,635	-0.66%
2020/02/26	6	31.45	2	31.75	31.65	4	5,528	0.07%
2020/02/25	3	30.68	0	0.00	31.30	3	5,461	0.05%
2020/02/24	2	31.25	0	0.00	31.20	2	5,476	0.04%
2020/02/21	11	31.30	5	31.38	31.40	6	5,495	0.11%
2020/02/19	2	31.10	4.2	31.05	31.10	-2.2	5,482	-0.04%
2020/02/18	21	30.97	35.3	31.00	30.90	-14.3	5,541	-0.26%
2020/02/17	34	30.55	41	30.41	30.60	-7	5,648	-0.12%
2020/02/13	7	30.19	1	30.15	30.15	6	5,722	0.10%
2020/02/12	0	0.00	1	29.80	29.85	-1	5,695	-0.02%
2020/02/11	6	29.65	1	29.70	29.60	5	5,690	0.09%
2020/02/07	2	29.28	30	29.28	29.25	-28	5,679	-0.49%
2020/02/06	24.1	29.36	1	29.40	29.55	23.1	5,693	0.41%
2020/02/04	1	29.40	27	29.42	29.40	-26	5,706	-0.46%
2020/02/03	1.1	29.55	8	29.25	29.35	-7	5,708	-0.12%
2020/01/31	1.1	30.01	2	30.10	30.20	-0.9	5,755	-0.02%
2020/01/30	0	0.00	14	29.93	29.80	-14	5,888	-0.24%
2020/01/20	1	31.20	2	31.10	31.10	-1	5,774	-0.02%
2020/01/17	1	31.40	2	31.40	31.45	-1	5,772	-0.02%
2020/01/16	0	0.00	0.1	31.65	31.55	-0.1	5,771	0.00%
2020/01/15	0	0.00	7	31.74	31.65	-7	5,814	-0.12%
2020/01/14	7	31.71	2	31.75	31.95	5	5,804	0.09%
2020/01/13	1	31.95	4	31.68	31.95	-3	5,823	-0.05%
2020/01/10	17	31.09	1	31.20	31.25	16	5,934	0.27%
2020/01/09	0	0.00	0	30.60	30.60	0	5,892	0.00%
2020/01/08	6	30.98	2	30.90	30.50	4	5,899	0.07%
2020/01/07	0	0.00	3	31.25	31.25	-3	5,859	-0.05%
2020/01/06	1	31.40	6	31.38	31.20	-5	5,879	-0.09%
2020/01/03	8	31.46	0	0.00	31.40	8	5,842	0.14%
2020/01/02	0	0.00	1	32.20	32.10	-1	5,790	-0.02%
2019/12/31	11	32.14	2	32.15	32.05	9	5,811	0.15%
2019/12/30	11	32.26	0.2	32.30	32.30	10.8	5,817	0.19%
2019/12/27	1	31.80	1	31.85	31.85	0	5,766	0.00%
2019/12/26	21	31.92	10	31.90	31.80	11	5,815	0.19%
2019/12/25	33	32.30	8	32.43	32.30	25	5,873	0.43%
2019/12/24	54	32.26	13	32.34	32.60	41	5,872	0.70%
2019/12/23	84	31.93	6	32.20	32.55	78	5,758	1.35%
2019/12/20	46	31.81	0	0.00	31.75	46	5,649	0.81%
2019/12/19	8	31.49	4	31.41	31.55	4	5,448	0.07%
2019/12/18	14.1	31.39	67	31.38	31.40	-53	5,345	-0.99%
2019/12/17	3	30.70	0	0.00	30.70	3	5,184	0.06%
2019/12/16	3	30.90	10	30.93	30.85	-7	5,103	-0.14%
2019/12/13	23	30.27	0	0.00	30.45	23	4,980	0.46%
2019/12/12	0	0.00	1	29.50	29.55	-1	4,829	-0.02%
2019/12/11	1	28.80	1	29.15	29.25	0	4,899	0.00%
2019/12/10	0	0.00	1	29.75	29.30	-1	4,850	-0.02%
2019/12/09	2	30.90	1	30.70	30.75	1	4,738	0.02%
2019/12/06	0.1	30.65	0	0.00	30.70	0.1	4,670	0.00%
2019/12/05	0	0.00	1	29.80	29.80	-1	4,555	-0.02%
2019/12/04	6	29.38	7	29.60	29.75	-1	4,502	-0.02%
2019/12/03	5	29.13	5	29.38	29.90	0	4,430	0.00%
2019/12/02	2	28.40	1	28.35	28.35	1	4,264	0.02%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	11	29.64	1	29.75	29.50	10	4,243	0.24%
2019/11/26	1	29.70	1	29.90	29.60	0	4,207	0.00%
2019/11/25	1.1	29.75	0	0.00	29.60	1.1	4,188	0.03%
2019/11/22	4	29.80	4	30.01	29.70	0	4,231	0.00%
2019/11/21	30	30.15	0	0.00	29.85	30	4,313	0.70%
2019/11/20	1	30.50	12	30.65	30.40	-11	4,381	-0.25%
2019/11/19	2	29.88	26	30.22	30.25	-24	4,450	-0.54%
2019/11/18	6	29.31	2	29.65	29.75	4	4,483	0.09%
2019/11/15	32	29.29	1	29.50	29.50	31	4,528	0.68%
2019/11/14	1	30.00	2	29.53	29.50	-1	4,530	-0.02%
2019/11/13	9	31.27	42	31.17	30.85	-33	4,419	-0.75%
2019/11/12	1	32.60	0	0.00	32.40	1	4,372	0.02%
2019/11/11	1	32.70	1	32.90	32.70	0	4,496	0.00%
2019/11/08	1	32.80	1	33.05	32.95	0	4,607	0.00%
2019/11/06	2	32.75	0	0.00	32.75	2	4,686	0.04%
2019/11/05	3	32.90	1	33.10	32.90	2	4,697	0.04%
2019/11/04	2	32.65	21	32.57	32.55	-19	4,700	-0.40%
2019/11/01	3	32.95	2	33.03	33.00	1	4,678	0.02%
2019/10/31	2	32.50	12	32.88	32.90	-10	4,690	-0.21%
2019/10/30	15	32.65	5	32.58	32.50	10	4,689	0.21%
2019/10/29	14	33.61	1	33.25	33.25	13	4,613	0.28%
2019/10/28	0	0.00	1	33.65	33.60	-1	4,485	-0.02%
2019/10/25	1	33.55	3	33.72	33.50	-2	4,542	-0.04%
2019/10/24	1	33.60	10	33.81	33.85	-9	4,536	-0.20%
2019/10/23	1	33.60	19	33.79	33.90	-18	4,556	-0.40%
2019/10/22	17	33.42	5	33.50	33.30	12	4,585	0.26%
2019/10/21	3	33.57	4	33.74	33.60	-1	4,619	-0.02%
2019/10/18	9	33.16	10	33.23	33.15	-1	4,716	-0.02%
2019/10/17	1	33.75	1	33.95	33.95	0	4,541	0.00%
2019/10/16	1	33.85	4	33.93	33.85	-3	4,544	-0.07%
2019/10/15	3	34.00	0.3	33.90	33.85	2.7	4,557	0.06%
2019/10/14	0	0.00	3	33.70	34.00	-3	4,540	-0.07%
2019/10/09	2	33.50	1	33.65	33.20	1	4,487	0.02%
2019/10/08	1	33.65	4	33.73	33.80	-3	4,454	-0.07%
2019/10/07	3	32.88	20	33.15	33.30	-17	4,426	-0.38%
2019/10/04	11.3	32.45	5	32.62	32.50	6.3	4,375	0.14%
2019/10/03	6	32.95	0	0.00	32.95	6	4,342	0.14%
2019/10/02	5	33.32	1	33.35	33.20	4	4,308	0.09%
2019/10/01	2	33.20	0.7	33.10	33.10	1.3	4,232	0.03%
2019/09/25	3	36.52	2	36.05	36.00	1	3,866	0.03%
2019/09/24	1	38.05	0	0.00	38.05	1	3,689	0.03%
2019/09/23	1	38.50	0	0.00	38.35	1	3,681	0.03%
2019/09/20	2	39.18	3	39.08	39.00	-1	3,704	-0.03%
2019/09/19	1	39.20	0	0.00	39.05	1	3,685	0.03%
2019/09/17	2	39.90	2	39.88	39.50	0	3,932	0.00%
2019/09/16	2	39.90	14	39.45	39.95	-12	4,111	-0.29%
2019/09/12	0	0.00	1	38.75	38.80	-1	4,061	-0.02%
2019/09/11	1	39.00	2	38.85	38.75	-1	4,189	-0.02%
2019/09/10	1	38.50	2	38.65	38.50	-1	4,256	-0.02%
2019/09/06	3	38.85	2	39.08	38.80	1	4,413	0.02%
2019/09/05	2	38.90	1	38.95	38.75	1	4,448	0.02%
2019/09/04	5	39.37	2	39.53	39.25	3	4,457	0.07%
2019/09/03	3	39.22	2	39.43	39.40	1	4,526	0.02%
2019/09/02	2	38.50	5	38.69	38.75	-3	4,470	-0.07%
2019/08/30	1	38.10	1	38.40	38.10	0	4,421	0.00%
2019/08/27	2	38.20	0	0.00	38.10	2	4,431	0.05%
2019/08/26	1	38.80	9	38.68	38.80	-8	4,379	-0.18%
2019/08/23	23	38.38	11	38.16	38.15	12	4,287	0.28%
2019/08/22	5	39.32	3	39.47	39.20	2	4,191	0.05%
2019/08/21	0	0.00	1	40.50	40.50	-1	4,089	-0.02%
2019/08/20	101	41.00	0	0.00	40.50	101	4,042	2.50%	大買/鉅額交易
2019/08/19	1	41.15	0	0.00	41.40	1	4,031	0.02%
2019/08/16	101	42.00	0	0.00	42.10	101	4,141	2.44%	大買/鉅額交易
2019/08/14	0	0.00	6	43.04	42.50	-6	4,120	-0.15%
2019/08/13	3	45.47	0	0.00	45.40	3	4,062	0.07%
2019/08/12	2	45.80	0	0.00	45.70	2	3,959	0.05%
2019/08/02	0	0.00	6	45.87	45.90	-6	4,040	-0.15%
2019/07/30	0	0.00	1	46.30	46.00	-1	4,175	-0.02%
2019/07/29	0	0.00	1	46.50	46.50	-1	4,351	-0.02%
2019/07/24	7	46.06	0	0.00	46.00	7	4,352	0.16%
2019/07/23	2	46.95	2	46.85	46.80	0	4,290	0.00%
2019/07/22	5	47.12	7	47.00	46.80	-2	4,266	-0.05%
2019/07/19	10	46.20	10	46.25	46.30	0	4,152	0.00%
2019/07/15	13	45.20	2.1	45.35	45.25	10.9	4,246	0.26%
2019/07/11	2	45.10	0	0.00	45.15	2	4,536	0.04%
2019/07/09	0	0.00	5	45.35	45.45	-5	4,723	-0.11%
2019/07/08	0	0.00	10	45.05	45.05	-10	4,804	-0.21%
2019/07/05	0	0.00	1	45.15	45.10	-1	4,909	-0.02%
2019/07/04	5	45.05	2	45.10	45.05	3	4,961	0.06%
2019/07/02	1	45.50	0	0.00	45.45	1	5,195	0.02%
2019/07/01	2	45.40	0	0.00	45.50	2	5,207	0.04%
2019/06/25	0	0.00	22	46.21	46.75	-22	5,301	-0.42%
2019/06/24	20	46.35	30	46.45	46.50	-10	5,417	-0.18%
2019/06/21	0	0.00	5	46.25	46.40	-5	5,328	-0.09%
2019/06/20	2	46.00	5	45.90	45.80	-3	5,183	-0.06%
2019/06/19	17	45.76	2	45.80	45.80	15	5,252	0.29%
2019/06/18	1	45.95	7	45.89	46.00	-6	5,337	-0.11%
2019/06/17	1	45.80	15	45.92	45.85	-14	5,770	-0.24%
2019/06/14	2	45.63	2.8	45.38	45.50	-0.8	5,918	-0.01%
2019/06/13	0	0.00	3	44.95	45.15	-3	5,961	-0.05%
2019/06/12	6	44.89	0	0.00	44.90	6	6,029	0.10%
2019/06/11	0	0.00	16	44.84	45.00	-16	6,142	-0.26%
2019/06/10	1	44.00	3	44.13	44.15	-2	6,048	-0.03%
2019/06/05	1	44.00	2	44.05	44.00	-1	6,099	-0.02%
2019/06/04	0	0.00	20	43.90	43.95	-20	6,114	-0.33%
2019/05/31	26	44.11	0	0.00	44.05	26	6,207	0.42%
2019/05/30	2	44.00	0	0.00	44.00	2	6,275	0.03%
2019/05/27	4	43.90	0	0.00	43.90	4	6,417	0.06%
2019/05/24	10	44.05	0	0.00	43.80	10	6,473	0.15%
2019/05/23	32	44.60	10	45.07	44.05	22	6,541	0.34%
2019/05/22	1	44.25	6	44.60	44.65	-5	6,421	-0.08%
2019/05/21	1	44.10	2	44.10	44.20	-1	6,469	-0.02%
2019/05/20	1	44.10	2	44.48	43.95	-1	6,497	-0.02%
2019/05/17	0	0.00	10	43.90	43.90	-10	6,483	-0.15%
2019/05/16	0	0.00	3	43.97	43.90	-3	6,588	-0.05%
2019/05/15	0	0.00	2	44.00	43.90	-2	6,684	-0.03%
2019/05/14	1	43.85	0	0.00	43.80	1	6,884	0.01%
2019/05/13	1	43.60	2	43.80	43.70	-1	7,035	-0.01%
2019/05/10	0	0.00	17	43.85	43.85	-17	7,139	-0.24%
2019/05/09	1	43.85	1	43.85	43.85	0	7,167	0.00%
2019/05/08	4	44.36	3	44.18	43.90	1	7,191	0.01%
2019/05/07	9	44.39	0	0.00	44.25	9	7,231	0.12%
2019/05/06	8	44.43	49	44.53	44.40	-41	7,482	-0.55%
2019/05/02	2	44.18	0	0.00	43.80	2	7,425	0.03%
2019/04/30	1	43.85	0	0.00	43.85	1	7,471	0.01%
2019/04/29	5	43.81	2.4	43.77	43.85	2.6	7,515	0.03%
2019/04/26	3	43.90	0	0.00	43.70	3	7,565	0.04%
2019/04/25	3	44.00	3	43.75	43.90	0	7,661	0.00%
2019/04/22	2	43.70	1	43.80	43.75	1	7,954	0.01%
2019/04/19	0	0.00	1	43.65	43.70	-1	8,131	-0.01%
2019/04/18	2	43.50	5	43.67	43.70	-3	8,276	-0.04%
2019/04/17	4	43.79	0	0.00	43.95	4	8,424	0.05%
2019/04/16	1	43.65	5	43.45	43.70	-4	8,758	-0.05%
2019/04/15	20	43.65	1	43.70	43.60	19	8,982	0.21%
2019/04/12	20	43.62	0	0.00	44.00	20	9,087	0.22%
2019/04/11	21	44.13	7	43.99	44.00	14	9,154	0.15%
2019/04/10	12	44.21	6	44.24	44.15	6	9,091	0.07%
2019/04/09	12	44.26	30	44.28	44.20	-18	9,093	-0.20%
2019/04/08	3	44.98	0	0.00	44.80	3	9,010	0.03%
2019/04/03	3	45.57	3	45.60	45.70	0	8,951	0.00%
2019/04/02	0	0.00	6	45.58	45.55	-6	9,222	-0.07%
2019/04/01	4	45.50	10	45.35	45.10	-6	9,445	-0.06%
2019/03/29	2.2	45.31	15	45.17	45.45	-12.8	9,629	-0.13%
2019/03/28	2	45.00	34	45.00	44.95	-32	9,955	-0.32%
2019/03/27	2	46.85	14	45.89	45.55	-12	9,886	-0.12%
2019/03/26	0	0.00	30	45.65	45.55	-30	9,681	-0.31%
2019/03/25	6	45.39	2	45.90	45.95	4	9,644	0.04%
2019/03/22	15	46.22	25.1	46.43	46.15	-10.1	9,617	-0.11%
2019/03/21	13	47.28	5.6	46.85	46.80	7.4	9,505	0.08%
2019/03/20	28	46.65	14	46.69	47.25	14	9,335	0.15%
2019/03/19	2	45.20	5	45.23	45.30	-3	8,875	-0.03%
2019/03/18	3	43.83	15	44.44	44.65	-12	8,758	-0.14%
2019/03/15	0	0.00	19	43.27	43.90	-19	8,722	-0.22%
2019/03/14	22	43.26	6	43.18	43.40	16	8,673	0.18%
2019/03/13	1	43.35	0	0.00	43.15	1	8,653	0.01%
2019/03/12	6	43.61	2	43.93	43.50	4	8,700	0.05%
2019/03/11	3	43.68	2	43.90	43.70	1	8,757	0.01%
2019/03/07	2	43.78	1	44.05	43.50	1	9,100	0.01%
2019/03/06	6	43.92	25	43.90	43.85	-19	9,303	-0.20%
2019/03/05	4	44.34	4	44.54	44.10	0	9,506	0.00%
2019/03/04	13	44.70	5	44.47	44.70	8	9,893	0.08%
2019/02/27	4	44.00	2	44.15	44.00	2	10,492	0.02%
2019/02/26	2	43.90	6	44.18	44.00	-4	10,566	-0.04%
2019/02/25	20	44.06	10	44.13	43.85	10	10,606	0.09%
2019/02/22	9	43.53	0	0.00	43.60	9	10,647	0.08%
2019/02/21	22	43.70	0	0.00	43.80	22	10,561	0.21%
2019/02/20	5	43.74	31	43.77	44.05	-26	10,551	-0.25%
2019/02/19	5	44.12	6	44.15	43.85	-1	10,492	-0.01%
2019/02/18	2	43.80	20	43.75	43.75	-18	10,555	-0.17%
2019/02/15	5	44.38	13	44.10	44.00	-8	10,721	-0.07%
2019/02/14	15	44.88	3	44.98	44.55	12	10,780	0.11%
2019/02/13	5	45.21	8	45.49	45.65	-3	10,803	-0.03%
2019/02/12	16	44.58	4	44.91	45.55	12	10,689	0.11%
2019/02/11	2	43.90	1	43.95	43.95	1	10,492	0.01%
2019/01/30	0	0.00	2	43.90	43.90	-2	10,399	-0.02%
2019/01/29	12	43.79	0	0.00	43.65	12	10,456	0.11%
2019/01/28	14	43.84	4	44.13	43.85	10	10,508	0.10%
2019/01/25	38	44.58	41	43.84	43.85	-3	10,632	-0.03%
2019/01/24	2	45.60	4	45.60	45.50	-2	10,507	-0.02%
2019/01/23	2	45.30	1	45.40	45.40	1	10,602	0.01%
2019/01/22	25	45.88	0	0.00	45.70	25	10,682	0.23%
2019/01/21	4	46.96	3	47.20	46.65	1	10,850	0.01%
2019/01/18	3	46.65	4	46.94	46.85	-1	11,045	-0.01%
2019/01/17	13	46.64	0	0.00	46.10	13	11,343	0.11%
2019/01/16	56	46.92	2	46.80	46.80	54	11,832	0.46%
2019/01/15	3	47.60	4	46.86	48.00	-1	11,916	-0.01%
2019/01/11	6	47.28	9	47.53	47.55	-3	12,817	-0.02%
2019/01/10	0	0.00	1	46.90	46.75	-1	13,226	-0.01%
2019/01/09	17	46.54	83.3	47.10	47.20	-66.3	13,256	-0.50%
2019/01/08	9.1	46.32	13	46.37	46.80	-3.9	13,112	-0.03%
2019/01/07	8	44.26	59	44.93	45.00	-51	12,778	-0.40%
2019/01/04	8	43.68	19	43.81	43.80	-11	12,633	-0.09%
2019/01/03	6	43.12	15.1	43.28	43.30	-9.1	12,793	-0.07%
2019/01/02	5	42.39	2	42.40	42.40	3	12,962	0.02%
2018/12/27	0	0.00	2	42.10	42.05	-2	13,354	-0.01%
2018/12/25	13	41.72	12	41.29	41.85	1	14,400	0.01%
2018/12/24	68.1	42.90	4	42.68	42.00	64.1	14,374	0.45%
2018/12/22	127.1	43.86	61	44.37	43.35	66.1	14,453	0.46%	大買/
2018/12/21	58	43.35	19	43.37	42.85	39	14,682	0.27%
2018/12/13	0	0.00	10	42.23	42.25	-10	17,014	-0.06%
2018/12/10	2	41.40	14	41.46	42.00	-12	17,110	-0.07%
2018/12/06	1	41.20	67	41.21	42.00	-66	17,399	-0.38%
2018/12/05	10	42.35	3	42.47	42.35	7	17,502	0.04%
2018/12/04	18	43.54	32	43.25	43.05	-14	17,561	-0.08%
2018/12/03	24	43.29	20	43.47	43.50	4	17,574	0.02%
2018/11/30	26	43.50	18	43.49	42.70	8	17,586	0.05%
2018/11/29	47	43.40	51	43.42	42.85	-4	17,471	-0.02%
2018/11/28	20	41.25	28.6	41.71	42.00	-8.6	17,670	-0.05%
2018/11/27	59	41.51	47	41.16	42.05	12	17,497	0.07%
2018/11/26	42	40.86	39.1	42.40	43.00	3	17,106	0.02%
2018/11/23	1	43.05	2	42.98	42.95	-1	16,518	-0.01%
2018/11/22	6	43.10	37	43.17	42.80	-31	16,619	-0.19%
2018/11/21	1	43.45	70	43.36	43.55	-69	16,659	-0.41%
2018/11/20	1	44.85	0	0.00	44.40	1	16,773	0.01%
2018/11/19	0	0.00	10	44.90	44.90	-10	16,999	-0.06%
2018/11/16	1	45.30	0	0.00	44.65	1	17,340	0.01%
2018/11/15	11	44.79	50	45.25	44.85	-39	17,387	-0.22%
2018/11/14	63	46.41	14	45.86	45.10	49	17,459	0.28%
2018/11/13	17	44.02	28	44.61	45.45	-11	17,434	-0.06%
2018/11/12	20	44.20	4	44.90	43.95	16	17,616	0.09%
2018/11/09	3	45.72	6	46.06	45.80	-3	17,949	-0.02%
2018/11/08	35	45.61	23	45.43	45.50	12	18,561	0.06%
2018/11/06	28	45.49	19.4	45.20	44.80	8.6	19,151	0.04%
2018/11/05	12	45.68	13	45.90	45.50	-1	19,218	-0.01%
2018/11/02	9	46.03	8	45.91	45.35	1	19,466	0.01%
2018/11/01	4	44.29	8	44.78	44.90	-4	19,434	-0.02%
2018/10/31	47	43.78	53	44.22	43.40	-6	19,750	-0.03%
2018/10/30	24.1	43.39	21	43.07	43.15	3.1	19,967	0.02%
2018/10/29	38	43.86	19	44.02	43.25	19	19,877	0.10%
2018/10/26	13	43.81	16	44.16	43.30	-3	19,683	-0.02%
2018/10/25	39	43.86	27	44.23	43.20	12	19,475	0.06%
2018/10/24	56	47.88	41.2	47.68	46.95	14.8	19,131	0.08%
2018/10/23	15	50.98	5	50.94	50.90	10	18,589	0.05%
2018/10/22	41.1	51.95	25	52.46	51.30	16.1	18,459	0.09%
2018/10/19	27	49.44	71	50.27	51.30	-44	18,041	-0.24%
2018/10/18	59.4	47.02	62.4	47.62	48.60	-3	17,362	-0.02%
2018/10/17	15	47.43	7	47.74	46.00	8	16,799	0.05%
2018/10/16	1	47.25	5	47.64	47.80	-4	16,704	-0.02%
2018/10/15	24	47.19	15	48.25	47.30	9	16,678	0.05%
2018/10/12	13	46.37	3	46.65	47.05	10	16,635	0.06%
2018/10/11	39	46.22	11	46.35	45.25	28	16,853	0.17%
2018/10/09	22	48.78	30	49.07	50.20	-8	16,566	-0.05%
2018/10/08	25	50.13	1.1	49.00	49.00	23.9	16,293	0.15%
2018/10/05	12	49.68	48	50.19	50.60	-36	16,074	-0.22%
2018/10/04	11	50.97	7	50.91	51.30	4	15,838	0.03%
2018/10/03	31	52.40	22	50.37	49.00	9	15,498	0.06%
2018/10/01	2.5	52.86	2	53.20	53.10	0.5	14,804	0.00%
2018/09/28	10	53.61	16	53.96	53.50	-6	14,574	-0.04%
2018/09/27	26	52.93	28	52.52	54.80	-2	14,303	-0.01%
2018/09/26	17	52.03	5	51.76	52.00	12	14,006	0.09%
2018/09/25	40	54.01	27.4	54.34	54.00	12.6	13,820	0.09%
2018/09/21	21	53.04	25	52.66	53.20	-4	13,491	-0.03%
2018/09/20	15	50.64	318.9	51.89	52.50	-303.9	13,152	-2.31%	大賣/鉅額交易
2018/09/19	14	48.25	74.2	48.45	50.30	-60.2	12,459	-0.48%
2018/09/18	14	45.77	17	45.71	46.60	-3	11,924	-0.03%
2018/09/17	1	44.45	1	45.30	44.80	0	11,743	0.00%
2018/09/14	3	44.28	3	44.13	44.15	0	11,835	0.00%
2018/09/13	4	44.61	4	44.84	44.50	0	11,874	0.00%
2018/09/12	37	45.48	4	44.68	44.40	33	11,834	0.28%
2018/09/11	3	42.88	1	42.95	43.75	2	11,729	0.02%
2018/09/10	5	42.50	3	43.15	42.15	2	11,960	0.02%
2018/09/07	1	43.70	1	43.20	43.00	0	12,155	0.00%
2018/09/06	0	0.00	25	43.45	43.50	-25	12,518	-0.20%
2018/09/05	1	43.60	0	0.00	43.60	1	12,709	0.01%
2018/09/04	0	0.00	5	43.30	43.25	-5	12,711	-0.04%
2018/09/03	25	43.71	108	43.65	43.00	-83	12,843	-0.65%	大賣/
2018/08/31	10	46.45	125	46.40	46.40	-115	12,800	-0.90%	大賣/鉅額交易
2018/08/30	33	46.54	147	46.40	46.40	-114	12,881	-0.89%	大賣/鉅額交易
2018/08/29	10	46.70	0	0.00	46.40	10	13,091	0.08%
2018/08/28	2	46.35	8	46.99	47.00	-6	13,420	-0.04%
2018/08/27	0	0.00	4	45.50	45.50	-4	14,187	-0.03%
2018/08/24	26	45.64	0	0.00	45.50	26	14,879	0.17%
2018/08/23	79	48.89	120	49.06	49.10	-41	14,732	-0.28%	大賣/
2018/08/22	102	49.77	1	49.70	49.00	101	14,544	0.69%	大買/鉅額交易
2018/08/21	2	47.90	33	47.85	47.85	-31	14,216	-0.22%
2018/08/20	0	0.00	13.6	47.80	48.35	-13.6	14,206	-0.10%
2018/08/17	21	47.83	46	48.29	47.70	-25	14,116	-0.18%
2018/08/16	23	48.20	14	48.18	47.55	9	14,007	0.06%
2018/08/15	28	48.31	25	48.82	48.65	3	13,820	0.02%
2018/08/14	60	48.08	47	47.92	48.60	13	13,596	0.10%
2018/08/13	111	44.46	3	44.13	44.20	108	12,965	0.83%	大買/鉅額交易
2018/08/10	7	43.90	46	43.99	44.45	-39	12,769	-0.31%
2018/08/09	12	42.76	1.2	43.42	43.05	10.8	12,528	0.09%
2018/08/08	28	42.99	37.2	44.02	42.30	-9.2	12,499	-0.07%
2018/08/07	110	42.85	65.3	42.40	42.55	44.7	12,519	0.36%	大買/
2018/08/06	192	42.59	36	41.70	43.20	156	12,948	1.20%	大買/鉅額交易
2018/08/03	1	40.30	5	39.77	39.90	-4	12,645	-0.03%
2018/08/01	1	38.50	1	38.50	38.80	0	12,662	0.00%
2018/07/31	0	0.00	1	38.75	38.35	-1	12,712	-0.01%
2018/07/30	1.4	37.81	0	0.00	37.60	1.4	12,875	0.01%
2018/07/27	6	38.58	0	0.00	38.20	6	13,018	0.05%
2018/07/26	1	38.05	3	38.32	38.60	-2	13,125	-0.02%
2018/07/25	1	38.15	0	0.00	38.05	1	13,286	0.01%
2018/07/24	1.2	36.88	1	37.05	37.30	0.2	13,648	0.00%
2018/07/23	0.2	36.50	1	36.85	36.60	-0.9	13,824	-0.01%
2018/07/20	4	37.48	6	37.45	37.00	-2	14,122	-0.01%
2018/07/19	5	38.91	2	38.90	38.40	3	14,329	0.02%
2018/07/18	1	38.75	1	38.70	39.05	0	14,832	0.00%
2018/07/17	13	37.99	10	38.59	38.75	3	15,220	0.02%
2018/07/16	2	36.73	32	37.10	37.25	-30	15,097	-0.20%
2018/07/13	11	36.96	2	37.10	36.70	9	15,513	0.06%
2018/07/12	2	36.63	5	36.35	36.50	-3	15,573	-0.02%
2018/07/11	0	0.00	3	36.50	36.60	-3	15,762	-0.02%
2018/07/10	2	36.88	2	37.05	37.10	0	15,879	0.00%
2018/07/09	13	36.60	5	36.97	36.95	8	15,965	0.05%
2018/07/06	21	36.33	3	36.07	36.05	18	16,078	0.11%
2018/07/05	4	36.39	5	36.63	36.05	-1	16,341	-0.01%
2018/07/04	0	0.00	9	36.78	37.10	-9	16,748	-0.05%
2018/07/03	1	35.95	1	36.30	35.75	0	17,135	0.00%
2018/06/29	2	36.15	0	0.00	36.25	2	17,751	0.01%
2018/06/28	5	36.40	0	0.00	36.15	5	18,103	0.03%
2018/06/27	1	36.70	3	37.05	37.10	-2	18,199	-0.01%
2018/06/26	12	36.48	3	36.90	36.65	9	18,140	0.05%
2018/06/25	6	36.24	16	36.33	36.50	-10	18,113	-0.06%
2018/06/22	4	37.93	0	0.00	37.60	4	18,084	0.02%
2018/06/21	2	38.75	0	0.00	38.80	2	18,300	0.01%
2018/06/20	69	38.87	61	38.61	38.60	8	18,450	0.04%
2018/06/19	6	39.88	12	40.68	39.75	-6	18,457	-0.03%
2018/06/15	1	39.10	4	39.73	40.00	-3	18,233	-0.02%
2018/06/14	69	39.26	11	39.14	38.20	58	17,948	0.32%
2018/06/13	2	38.48	14	38.02	38.90	-12	17,594	-0.07%
2018/06/12	4	37.10	21	37.23	37.65	-17	17,398	-0.10%
2018/06/11	37	37.07	1	36.85	36.85	36	17,491	0.21%
2018/06/08	7	38.88	15	38.84	37.95	-8	17,661	-0.05%
2018/06/07	4	38.15	12	38.00	37.85	-8	17,384	-0.05%
2018/06/06	5	37.85	24	38.45	38.00	-19	17,431	-0.11%
2018/06/05	24	37.36	6	37.90	37.50	18	17,499	0.10%
2018/06/04	140	37.19	40.3	37.94	37.60	99.7	17,321	0.58%	大買/
2018/06/01	8	34.56	115	34.56	35.70	-107	16,652	-0.64%	大賣/鉅額交易
2018/05/31	2	32.78	12	32.80	32.50	-10	16,198	-0.06%
2018/05/30	1	32.15	1	32.30	32.30	0	16,880	0.00%
2018/05/29	0	0.00	19.1	32.35	32.75	-19.1	17,850	-0.11%
2018/05/28	19	32.00	2	31.98	31.90	17	18,877	0.09%
2018/05/24	1	32.85	0	0.00	32.60	1	19,129	0.01%
2018/05/23	18	32.34	2	32.65	32.55	16	19,353	0.08%
2018/05/22	15	32.83	6	32.64	32.60	9	19,394	0.05%
2018/05/18	5	33.80	1	33.80	33.60	4	19,370	0.02%
2018/05/17	13	34.17	17	34.06	33.85	-4	19,265	-0.02%
2018/05/16	22	33.79	4	33.95	33.80	18	19,165	0.09%
2018/05/15	19	34.00	1	34.00	34.00	18	19,094	0.09%
2018/05/14	73	34.03	5	33.79	33.35	68	18,926	0.36%
2018/05/11	10	34.20	2	34.35	34.80	8	18,371	0.04%
2018/05/10	5	33.87	9	33.97	34.10	-4	18,209	-0.02%
2018/05/09	0	0.00	15	33.77	33.90	-15	18,001	-0.08%
2018/05/08	0	0.00	1	33.30	33.50	-1	17,997	-0.01%
2018/05/07	1	33.30	26	33.65	33.25	-25	17,972	-0.14%
2018/05/04	32	31.93	36	31.97	32.25	-4	17,775	-0.02%
2018/05/03	3	33.00	9	32.89	32.75	-6	17,692	-0.03%
2018/05/02	16	33.48	1	34.10	33.80	15	17,796	0.08%
2018/04/30	5	34.15	60	33.98	34.00	-55	17,715	-0.31%
2018/04/27	16	32.18	11	32.22	32.80	5	17,368	0.03%
2018/04/26	19	31.89	9	31.85	31.75	10	17,300	0.06%
2018/04/25	20	31.71	12	31.86	32.40	8	17,058	0.05%
2018/04/24	53	32.24	14	32.02	31.35	39	16,798	0.23%
2018/04/23	18	34.57	20	34.52	34.75	-2	16,371	-0.01%
2018/04/20	28	33.31	27	33.00	32.70	1	15,968	0.01%
2018/04/19	151	33.43	175	32.81	33.20	-24	15,831	-0.15%	大買/大賣/
2018/04/18	0	0.00	2	30.70	30.85	-2	15,481	-0.01%
2018/04/17	14	30.51	0	0.00	30.05	14	15,607	0.09%
2018/04/13	0	0.00	1	31.55	31.35	-1	16,144	-0.01%
2018/04/12	22	31.71	2	31.60	31.75	20	16,733	0.12%
2018/04/11	2	31.95	3.2	32.09	32.40	-1.2	17,304	-0.01%
2018/04/10	60	32.61	54	32.09	31.60	6	17,095	0.04%
2018/04/09	14	31.80	27	31.95	32.50	-13	16,695	-0.08%
2018/04/03	16	30.78	10	30.65	30.45	6	16,402	0.04%
2018/04/02	8	30.89	43.2	31.05	30.65	-35.2	16,248	-0.22%
2018/03/31	44	29.93	31	30.15	29.70	13	15,958	0.08%
2018/03/30	1	29.55	3	28.92	29.00	-2	15,797	-0.01%
2018/03/29	3	27.80	0	0.00	27.85	3	15,592	0.02%
2018/03/28	3	27.78	0	0.00	27.70	3	15,615	0.02%
2018/03/27	1	27.15	0	0.00	28.30	1	15,603	0.01%
2018/03/26	19	27.82	13	27.12	26.80	6	15,503	0.04%
2018/03/23	3	28.15	0	0.00	28.25	3	15,275	0.02%
2018/03/22	5	28.85	7	28.96	29.05	-2	15,103	-0.01%
2018/03/21	1	28.50	1	28.60	28.50	0	14,990	0.00%
2018/03/20	0	0.00	1	28.65	28.60	-1	14,864	-0.01%
2018/03/19	2	28.60	0	0.00	28.50	2	14,709	0.01%
2018/03/16	2	29.03	2	29.28	28.90	0	14,564	0.00%
2018/03/15	3	29.57	12	29.56	29.40	-9	14,478	-0.06%
2018/03/14	1	29.20	27.4	29.23	29.75	-26.4	14,263	-0.18%
2018/03/13	2	28.40	6	28.42	28.45	-4	13,827	-0.03%
2018/03/12	22	28.33	4	28.25	28.80	18	13,710	0.13%
2018/03/09	8	27.63	7	27.63	27.50	1	13,492	0.01%
2018/03/08	14	28.70	8	28.63	28.60	6	13,144	0.05%
2018/03/07	19	28.50	12	28.41	27.95	7	12,914	0.05%
2018/03/06	26	28.66	42	28.81	28.80	-16	12,618	-0.13%
2018/03/05	39	29.94	31	29.78	29.40	8	12,248	0.07%
2018/03/02	24	28.48	41.3	27.98	28.80	-17.3	11,497	-0.15%
2018/03/01	14	25.86	43	26.77	27.70	-29	10,438	-0.28%
2018/02/27	13	25.21	3	25.55	25.20	10	9,336	0.11%
2018/02/26	18	25.29	12	25.84	25.35	6	9,170	0.07%
2018/02/23	10	25.20	19	25.37	25.00	-9	8,916	-0.10%
2018/02/22	10	24.75	25	24.89	24.50	-15	8,601	-0.17%
2018/02/21	17	24.17	5	23.99	24.50	12	8,393	0.14%
2018/02/12	2	22.33	0	0.00	22.30	2	8,095	0.02%
2018/02/07	0	0.00	1	22.05	22.00	-1	8,097	-0.01%
2018/02/06	1	21.05	0	0.00	21.30	1	8,053	0.01%
2018/02/01	1	23.80	22	24.00	23.75	-21	7,852	-0.27%
2018/01/31	27	24.39	0	0.00	24.40	27	7,812	0.35%
2018/01/30	10	23.75	0	0.00	23.65	10	7,702	0.13%
2018/01/29	23	24.17	1	24.35	24.35	22	7,678	0.29%
2018/01/26	3	24.00	0.2	24.20	24.20	2.8	7,752	0.04%
2018/01/25	0	0.00	11.1	25.09	24.60	-11.1	8,332	-0.13%
2018/01/24	0	0.00	3	23.80	24.00	-3	8,182	-0.04%
2018/01/23	1.5	23.32	0	0.00	22.85	1.5	8,008	0.02%
2018/01/22	10	23.65	1	23.75	23.55	9	7,906	0.11%
2018/01/19	4	24.21	3	23.95	24.35	1	7,803	0.01%
2018/01/18	2	23.90	0	0.00	23.85	2	7,725	0.03%
2018/01/17	2	24.13	2	24.10	24.00	0	7,678	0.00%
2018/01/16	4	24.95	3	24.75	24.75	1	7,543	0.01%
2018/01/12	0	0.00	2	24.85	24.90	-2	7,532	-0.03%
2018/01/11	7	25.36	22	25.73	25.20	-15	7,472	-0.20%
2018/01/10	5	25.25	2	25.40	25.30	3	7,221	0.04%
2018/01/09	13.5	25.12	23	25.33	24.80	-9.5	6,780	-0.14%
2018/01/08	129	24.36	106	24.79	24.85	23	6,332	0.36%	大買/大賣/
2018/01/05	5	23.07	6	23.46	23.50	-1	5,586	-0.02%
2018/01/04	3	21.50	17	21.58	21.50	-14	4,821	-0.29%
2018/01/03	0	0.00	101	21.70	21.90	-101	4,714	-2.14%	大賣/鉅額交易
2018/01/02	0	0.00	1.2	22.00	22.00	-1.2	4,589	-0.03%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

富邦-竹東券商分點個股進出
富邦-竹東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

富邦-竹東 券商分點個股進出 富邦-竹東 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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析