大成鋼 (2027)-元大-發財券商分點個股進出

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
34.60
漲跌
▲0.35
漲幅
+1.02%
成交量
8,113張
產業
上市鋼鐵類股
1801人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大成鋼 (2027)籌碼相關－元大-發財券商分點個股進出

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

元大-發財券商分點個股進出
元大-發財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
2024/11/22	1	33.90	2	33.98	34.25	-1	7,809	-0.01%
2024/11/21	2	33.30	0	0.00	33.45	2	7,500	0.03%
2024/11/20	6	33.66	2.1	34.03	33.45	3.9	7,295	0.05%
2024/11/19	10	33.91	5	33.86	33.45	5	6,900	0.07%
2024/11/18	7	33.37	13	34.29	34.45	-6	6,480	-0.09%
2024/11/14	4.1	32.93	1	32.85	32.65	3.1	5,903	0.05%
2024/11/13	10	33.67	0	0.00	33.30	10	5,812	0.17%
2024/11/12	6.2	35.34	6	34.95	34.70	0.2	5,674	0.00%
2024/11/11	0	0.00	9	35.71	35.50	-9	5,597	-0.16%
2024/11/08	0	0.00	0.1	35.30	35.05	-0.1	5,477	0.00%
2024/11/07	9.1	36.41	16	36.78	35.50	-7	5,377	-0.13%
2024/11/06	1	34.40	0.2	34.15	34.15	0.8	4,877	0.02%
2024/10/30	0	0.00	0.2	32.50	32.45	-0.2	5,082	0.00%
2024/10/28	0	0.00	0	32.90	32.95	0	5,327	0.00%
2024/10/25	1	32.50	0	0.00	32.40	1	5,426	0.02%
2024/10/23	52.3	33.19	0	0.00	33.20	52.3	5,694	0.92%
2024/10/22	2	33.05	0	0.00	33.35	2	6,002	0.03%
2024/10/21	0	33.40	0	0.00	33.20	0	6,247	0.00%
2024/10/18	0	0.00	10	33.70	33.50	-10	6,455	-0.15%
2024/10/17	3	33.90	0	0.00	33.90	3	6,909	0.04%
2024/10/15	2	33.30	0	0.00	33.15	2	7,077	0.03%
2024/10/14	1	33.70	0	0.00	33.70	1	7,309	0.01%
2024/10/11	1.4	33.56	0	0.00	33.20	1.4	7,397	0.02%
2024/10/09	1	34.10	0	0.00	34.10	1	7,370	0.01%
2024/10/08	2	35.50	0	0.00	34.65	2	7,361	0.03%
2024/10/04	0	0.00	23.6	35.35	35.60	-23.6	7,383	-0.32%
2024/10/01	5	34.90	0	0.00	35.30	5	7,377	0.07%
2024/09/30	1	35.35	0	0.00	34.65	1	7,390	0.01%
2024/09/27	2	34.90	3	34.98	35.50	-1	7,441	-0.01%
2024/09/24	0	33.45	1	33.70	33.45	-1	7,187	-0.01%
2024/09/23	3	34.15	0	0.00	33.80	3	7,199	0.04%
2024/09/13	0	0.00	0	33.20	33.05	0	7,465	0.00%
2024/09/12	15	32.15	0	0.00	32.60	15	7,499	0.20%
2024/09/10	0	32.50	5	32.48	32.10	-5	7,535	-0.07%
2024/09/09	0	33.05	0	0.00	33.15	0	7,537	0.00%
2024/09/06	3	33.75	20	33.85	33.70	-17	7,574	-0.22%
2024/09/05	0.1	34.17	30	33.99	33.80	-29.9	7,663	-0.39%
2024/09/04	6.1	34.03	4	34.40	34.00	2.1	7,747	0.03%
2024/09/03	0.2	35.46	0	0.00	35.15	0.2	7,809	0.00%
2024/09/02	0	0.00	0.2	35.75	35.65	-0.2	7,879	0.00%
2024/08/30	0	0.00	4	36.28	36.50	-4	7,898	-0.05%
2024/08/27	31	35.66	0	0.00	35.85	31	7,945	0.39%
2024/08/22	0.1	35.30	7	35.69	35.80	-7	8,110	-0.09%
2024/08/21	1	35.45	20	35.05	35.15	-19	8,168	-0.23%
2024/08/16	4	34.58	0	0.00	34.70	4	8,964	0.04%
2024/08/14	0	0.00	10	34.75	34.80	-10	10,875	-0.09%
2024/08/07	3	35.10	0	0.00	35.30	3	11,195	0.03%
2024/08/06	4	34.45	2	34.60	34.60	2	11,196	0.02%
2024/08/05	17	35.26	0	0.00	34.20	17	11,104	0.15%
2024/08/02	9	38.37	0	0.00	38.20	9	10,904	0.08%
2024/08/01	0	0.00	44	39.12	39.45	-44	10,773	-0.41%
2024/07/31	0	0.00	14	39.39	39.20	-14	10,639	-0.13%
2024/07/30	4	38.73	0	0.00	39.50	4	10,558	0.04%
2024/07/29	4	39.18	0	0.00	39.15	4	10,517	0.04%
2024/07/26	0	0.00	27	39.60	39.60	-27	10,409	-0.26%
2024/07/23	0	0.00	107	39.19	39.50	-107	10,265	-1.04%	大賣/鉅額交易
2024/07/22	44	39.13	2.1	39.22	38.95	41.9	9,969	0.42%
2024/07/19	6	39.00	9	38.83	39.00	-3	9,743	-0.03%
2024/07/18	13	39.10	17.3	38.92	39.20	-4.3	9,635	-0.04%
2024/07/17	0	0.00	6	38.40	38.30	-6	9,208	-0.07%
2024/07/16	3	37.60	0.5	37.65	37.75	2.5	9,072	0.03%
2024/07/15	5	37.65	12	38.17	37.65	-7	9,209	-0.08%
2024/07/12	0	0.00	6	36.83	36.95	-6	9,406	-0.06%
2024/07/11	0	0.00	1	36.35	36.50	-1	9,418	-0.01%
2024/07/10	1	36.40	0	0.00	36.55	1	9,508	0.01%
2024/07/09	0.2	36.64	0	0.00	36.65	0.2	9,578	0.00%
2024/07/05	0	36.70	3.3	36.80	37.05	-3.3	9,503	-0.03%
2024/07/04	0.1	36.61	0	0.00	36.80	0.1	9,542	0.00%
2024/07/01	0	0.00	4	36.16	36.45	-4	9,745	-0.04%
2024/06/28	0	0.00	2.2	36.00	35.90	-2.2	9,773	-0.02%
2024/06/26	2.1	36.09	0	0.00	36.05	2.1	9,964	0.02%
2024/06/25	3	36.33	0	0.00	36.30	3	10,046	0.03%
2024/06/24	1.1	36.60	0	0.00	36.60	1.1	10,006	0.01%
2024/06/20	2.5	36.61	11.1	36.75	36.90	-8.6	9,754	-0.09%
2024/06/19	5.3	36.61	0	0.00	36.55	5.3	9,883	0.05%
2024/06/18	0	36.85	0	0.00	36.90	0	9,944	0.00%
2024/06/17	1.1	36.67	0	0.00	37.00	1.1	10,037	0.01%
2024/06/14	6.1	36.81	4	36.85	36.80	2.1	10,100	0.02%
2024/06/13	6.1	37.23	0	0.00	37.15	6.1	10,046	0.06%
2024/06/12	1.1	37.31	3	37.55	37.65	-1.9	10,052	-0.02%
2024/06/11	2.1	37.65	0	0.00	37.75	2.1	10,102	0.02%
2024/06/07	0	0.00	1	38.55	38.65	-1	10,058	-0.01%
2024/06/06	2	37.25	2	37.85	38.00	0	9,981	0.00%
2024/06/04	0	0.00	1	37.70	37.80	-1	9,988	-0.01%
2024/06/03	2	38.05	0	0.00	38.15	2	9,999	0.02%
2024/05/31	0.2	38.35	1	38.60	38.35	-0.8	10,013	-0.01%
2024/05/30	1.7	38.09	0	0.00	37.95	1.7	9,967	0.02%
2024/05/29	0	0.00	1	38.45	38.30	-1	9,969	-0.01%
2024/05/28	7.1	38.12	0	0.00	38.15	7.1	9,928	0.07%
2024/05/27	0	0.00	22	38.98	38.45	-22	9,781	-0.22%
2024/05/24	8.2	38.42	0	0.00	38.25	8.2	9,652	0.09%
2024/05/23	2	38.45	4	39.11	39.35	-2	9,528	-0.02%
2024/05/22	5	39.30	3	39.37	39.30	2	9,230	0.02%
2024/05/21	7.6	39.81	11	40.40	40.05	-3.4	8,857	-0.04%
2024/05/20	14	39.13	49.1	39.73	40.05	-35.1	8,250	-0.43%
2024/05/17	0	0.00	28.2	37.81	37.95	-28.2	6,952	-0.41%
2024/05/16	1	37.40	0.6	37.20	37.45	0.4	6,734	0.01%
2024/05/13	0	0.00	1	36.95	37.00	-1	6,699	-0.01%
2024/05/10	1.2	36.66	0	0.00	37.15	1.2	6,706	0.02%
2024/05/09	0	0.00	1	36.70	36.65	-1	6,672	-0.01%
2024/05/03	0.4	37.35	0	0.00	37.30	0.4	6,538	0.01%
2024/05/02	0	0.00	1	37.30	37.60	-1	6,489	-0.02%
2024/04/30	0	0.00	0.1	36.85	36.80	-0.1	6,401	0.00%
2024/04/29	0	0.00	2	37.10	37.25	-2	6,371	-0.03%
2024/04/26	2	36.58	1	36.65	36.65	1	6,315	0.02%
2024/04/25	1.1	36.71	0	0.00	36.65	1.1	6,293	0.02%
2024/04/24	12.4	37.29	0.2	37.10	37.10	12.2	6,260	0.19%
2024/04/22	8	37.53	2	38.00	37.60	6	6,242	0.10%
2024/04/19	5.1	37.65	0	0.00	37.70	5.1	6,156	0.08%
2024/04/18	32	38.37	39.5	38.04	37.80	-7.5	5,910	-0.13%
2024/04/17	0	0.00	5	36.91	36.95	-5	5,460	-0.09%
2024/04/16	4	36.70	0	0.00	36.70	4	5,459	0.07%
2024/04/15	1	37.15	1	37.20	36.70	0	5,378	0.00%
2024/04/12	0.3	36.53	0	0.00	36.50	0.3	5,281	0.01%
2024/04/11	1.1	36.62	0	0.00	36.65	1.1	5,268	0.02%
2024/04/10	2	37.08	5	37.10	37.00	-3	5,292	-0.06%
2024/04/09	3	37.60	4.3	37.42	37.50	-1.3	5,222	-0.02%
2024/04/03	1	36.35	1	36.15	36.10	0	5,001	0.00%
2024/04/02	0	0.00	0.1	36.20	36.10	-0.1	4,885	0.00%
2024/04/01	7.1	36.45	0	0.00	36.40	7.1	4,908	0.14%
2024/03/29	3	36.57	0	0.00	36.50	3	4,878	0.06%
2024/03/28	10	37.15	2.2	37.23	37.10	7.9	4,763	0.16%
2024/03/27	0.2	36.33	0	0.00	36.65	0.2	4,780	0.00%
2024/03/26	0	0.00	3.2	36.19	36.45	-3.2	4,921	-0.07%
2024/03/25	4	36.66	1.2	36.54	36.70	2.8	5,151	0.05%
2024/03/22	7.2	37.45	2.2	37.77	37.10	5	5,369	0.09%
2024/03/21	0	0.00	1.5	36.97	37.15	-1.5	5,672	-0.03%
2024/03/20	0	0.00	1	36.75	36.40	-1	6,326	-0.02%
2024/03/19	0	0.00	3	36.50	36.30	-3	6,232	-0.05%
2024/03/18	1	36.10	0	0.00	35.90	1	6,169	0.02%
2024/03/15	0	0.00	5	35.90	36.30	-5	6,167	-0.08%
2024/03/14	2	36.35	5	36.43	36.30	-3	6,131	-0.05%
2024/03/13	1.2	35.61	0.2	35.60	35.70	1	6,124	0.02%
2024/03/12	1	36.10	1.4	36.04	36.20	-0.4	6,083	-0.01%
2024/03/08	14	35.73	0.5	35.70	35.45	13.5	6,111	0.22%
2024/03/07	1	35.70	0	0.00	35.85	1	6,149	0.02%
2024/03/06	0	36.10	0	36.10	36.05	0	6,233	0.00%
2024/03/04	2.1	35.95	0	0.00	35.85	2.1	6,250	0.03%
2024/03/01	5	36.08	0	0.00	36.05	5	6,279	0.08%
2024/02/29	2.6	35.81	2	35.95	35.90	0.6	6,305	0.01%
2024/02/27	2	36.00	2	35.80	35.80	0	6,304	0.00%
2024/02/26	0.1	36.24	0.2	36.35	36.15	-0.1	6,298	0.00%
2024/02/23	0.1	36.40	0	0.00	36.20	0.1	6,355	0.00%
2024/02/22	0.6	36.35	0	0.00	36.45	0.6	6,445	0.01%
2024/02/21	1	36.40	0	0.00	36.30	1	6,463	0.02%
2024/02/20	13.1	36.45	0	0.00	36.40	13.1	6,548	0.20%
2024/02/19	1	36.35	2	36.70	36.75	-1	6,756	-0.01%
2024/02/16	1	36.10	0.2	36.25	36.30	0.8	6,801	0.01%
2024/02/15	0.2	36.20	0	0.00	36.20	0.2	6,797	0.00%
2024/02/05	3	36.35	0	0.00	36.35	3	6,770	0.04%
2024/02/02	1.1	36.76	0	0.00	36.80	1.1	6,742	0.02%
2024/02/01	0	0.00	1	36.90	37.00	-1	6,764	-0.01%
2024/01/31	0.1	37.00	4	37.04	37.10	-3.9	6,760	-0.06%
2024/01/30	1	37.05	1	36.95	36.95	0	6,760	0.00%
2024/01/29	1	37.40	0	0.00	37.40	1	6,774	0.01%
2024/01/24	0	0.00	0.1	37.40	37.25	-0.1	6,855	0.00%
2024/01/18	1	36.50	0	0.00	36.60	1	6,886	0.01%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/11	2	37.35	0	0.00	37.40	2	6,788	0.03%
2024/01/10	2.1	37.55	0	0.00	37.50	2.1	6,933	0.03%
2024/01/09	10	38.50	0	0.00	38.30	10	6,862	0.15%
2024/01/08	2	38.90	0	0.00	38.95	2	6,838	0.03%
2024/01/05	1	38.90	0	0.00	39.00	1	6,857	0.01%
2024/01/04	14	39.08	0	0.00	39.10	14	6,870	0.20%
2024/01/02	0	0.00	4	39.59	39.65	-4	6,866	-0.06%
2023/12/27	1	39.15	0	0.00	39.35	1	6,814	0.01%
2023/12/25	3	40.10	0	0.00	39.45	3	6,760	0.04%
2023/12/22	1	39.90	0.4	39.40	39.20	0.6	6,693	0.01%
2023/12/21	0	0.00	2	39.70	39.35	-2	6,577	-0.03%
2023/12/20	1	39.90	9.1	39.94	39.70	-8.1	6,433	-0.13%
2023/12/19	6	39.18	19	39.42	39.70	-13	6,198	-0.21%
2023/12/18	29	40.03	4.8	40.19	39.75	24.2	5,956	0.41%
2023/12/15	6.3	39.91	52.4	39.96	39.55	-46.1	5,561	-0.83%
2023/12/14	1	38.40	0	0.00	38.20	1	4,839	0.02%
2023/12/13	2	38.03	0	0.00	38.00	2	5,071	0.04%
2023/12/11	0	0.00	20	38.60	38.40	-20	5,332	-0.38%
2023/12/08	15.1	38.35	10	38.65	38.40	5.1	5,310	0.10%
2023/12/07	10	38.83	0	0.00	38.80	10	5,187	0.19%
2023/12/06	0	0.00	5	39.15	39.15	-5	5,176	-0.10%
2023/12/05	0.3	38.89	0	0.00	38.95	0.3	5,154	0.01%
2023/12/04	0	0.00	7	39.27	39.25	-7	5,231	-0.13%
2023/12/01	6	39.03	1	39.20	38.85	5	5,216	0.10%
2023/11/30	0	0.00	11	38.50	38.65	-11	5,124	-0.21%
2023/11/29	0.1	38.45	0	0.00	38.50	0.1	5,235	0.00%
2023/11/24	0.1	38.50	0	0.00	38.35	0.1	5,258	0.00%
2023/11/22	5	38.55	1	38.50	38.60	4	5,234	0.08%
2023/11/21	0	0.00	12	38.29	38.50	-12	5,185	-0.23%
2023/11/20	13	38.01	3	38.10	38.05	10	5,091	0.20%
2023/11/17	21	38.13	2	38.23	38.10	19	5,070	0.37%
2023/11/16	8	37.98	6	38.03	38.15	2	5,020	0.04%
2023/11/15	0	0.00	0.4	37.00	37.05	-0.4	4,845	-0.01%
2023/11/14	10	36.50	0	0.00	36.50	10	4,922	0.20%
2023/11/07	0	0.00	7.1	37.07	37.30	-7.1	5,589	-0.13%
2023/11/06	1	37.15	0	0.00	37.15	1	5,629	0.02%
2023/11/02	0	0.00	2	37.00	36.95	-2	5,721	-0.03%
2023/11/01	0	0.00	0.2	36.80	36.65	-0.2	5,768	0.00%
2023/10/31	0	0.00	1	37.10	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	1	37.05	37.10	-1	6,064	-0.02%
2023/10/26	0	0.00	11	36.59	36.50	-11	6,374	-0.17%
2023/10/25	0	0.00	2.1	36.85	36.90	-2.1	7,181	-0.03%
2023/10/23	0	0.00	0.1	36.40	36.40	-0.1	8,190	0.00%
2023/10/20	22	36.20	0.2	36.30	36.15	21.8	8,419	0.26%
2023/10/19	1	36.85	3.6	36.76	36.80	-2.6	8,595	-0.03%
2023/10/18	0	0.00	0.2	37.00	36.65	-0.2	8,901	0.00%
2023/10/17	0	0.00	0.1	37.25	37.20	-0.1	9,190	0.00%
2023/10/16	1	37.30	1.3	37.54	37.35	-0.3	9,295	0.00%
2023/10/13	0	0.00	1	37.50	37.50	-1	9,418	-0.01%
2023/10/12	1	37.15	0	0.00	37.40	1	9,474	0.01%
2023/10/11	2	36.85	0.2	37.25	37.35	1.8	9,524	0.02%
2023/10/04	0	0.00	1	36.25	36.45	-1	9,591	-0.01%
2023/10/03	2	36.30	0	0.00	36.15	2	9,588	0.02%
2023/10/02	2	36.73	0	0.00	36.65	2	9,602	0.02%
2023/09/28	2.6	36.87	0	0.00	36.85	2.6	9,642	0.03%
2023/09/27	2.2	36.96	0.4	37.15	36.95	1.8	9,641	0.02%
2023/09/26	2.4	37.58	0	0.00	37.45	2.4	9,665	0.02%
2023/09/25	5	37.94	0	0.00	38.00	5	9,676	0.05%
2023/09/22	10	37.85	0	0.00	38.15	10	9,667	0.10%
2023/09/21	3	38.22	0	0.00	37.95	3	9,652	0.03%
2023/09/20	1	38.45	0	0.00	38.40	1	9,623	0.01%
2023/09/19	1	38.60	8	38.57	38.40	-7	9,625	-0.07%
2023/09/18	15	38.80	5.2	38.90	38.70	9.8	9,616	0.10%
2023/09/15	11	38.16	6.9	37.95	38.50	4.1	9,394	0.04%
2023/09/14	2	36.68	5	36.68	36.75	-3	9,158	-0.03%
2023/09/12	2	36.05	0	0.00	36.20	2	9,426	0.02%
2023/09/11	1	36.10	0	0.00	36.05	1	9,635	0.01%
2023/09/08	11	35.85	0	0.00	36.10	11	9,678	0.11%
2023/09/07	2	35.83	0	0.00	35.75	2	9,781	0.02%
2023/09/06	2.2	36.50	0	0.00	36.45	2.2	9,722	0.02%
2023/09/05	2.1	37.00	6	37.30	37.25	-3.9	9,727	-0.04%
2023/09/04	11	36.85	3.4	36.41	37.20	7.6	9,828	0.08%
2023/09/01	4	36.41	0.2	36.70	36.50	3.8	9,728	0.04%
2023/08/31	10	36.60	0	0.00	36.30	10	9,783	0.10%
2023/08/29	3.1	35.64	0	0.00	35.75	3.1	10,067	0.03%
2023/08/28	2	35.90	0	0.00	35.90	2	10,061	0.02%
2023/08/25	2	36.10	0	0.00	35.90	2	10,129	0.02%
2023/08/24	0	0.00	1	35.95	35.95	-1	10,120	-0.01%
2023/08/23	0.2	36.05	0	0.00	35.95	0.2	10,120	0.00%
2023/08/22	1.1	36.10	0	0.00	35.90	1.1	10,143	0.01%
2023/08/21	2	36.45	0	0.00	36.30	2	10,124	0.02%
2023/08/17	12	35.72	0	0.00	36.45	12	10,050	0.12%
2023/08/16	6	36.32	0	0.00	36.30	6	10,040	0.06%
2023/08/15	8	37.16	20	37.00	37.00	-12	9,926	-0.12%
2023/08/14	32.1	37.45	10.1	37.45	37.75	22	9,799	0.22%
2023/08/11	17.1	39.17	10	39.05	39.45	7.1	9,620	0.07%
2023/08/10	0	0.00	30	39.70	39.80	-30	9,544	-0.31%
2023/08/09	13	39.97	0	0.00	40.05	13	9,515	0.14%
2023/08/08	0	0.00	5	40.15	40.40	-5	9,482	-0.05%
2023/08/07	0	0.00	2	40.10	40.50	-2	9,485	-0.02%
2023/08/04	9.1	40.03	24	40.11	40.45	-14.9	9,448	-0.16%
2023/08/02	7.3	40.45	3	40.75	40.15	4.3	9,483	0.05%
2023/08/01	1	39.50	12	39.41	39.40	-11	9,383	-0.12%
2023/07/31	19	39.22	0	0.00	39.50	19	9,346	0.20%
2023/07/28	17	39.89	41	39.99	39.95	-24	9,096	-0.26%
2023/07/27	1	49.40	11	49.28	49.90	-10	8,302	-0.12%
2023/07/26	0.4	49.02	0	0.00	48.90	0.4	7,702	0.01%
2023/07/25	3	49.00	1	49.10	48.95	2	7,395	0.03%
2023/07/24	3	48.60	2	48.95	48.80	1	7,187	0.01%
2023/07/21	24	48.43	17	48.57	48.70	7	7,075	0.10%
2023/07/20	34.1	49.37	9	48.96	49.45	25.1	6,883	0.36%
2023/07/19	8	47.64	2	47.80	47.80	6	6,469	0.09%
2023/07/18	2	47.65	4	47.90	47.95	-2	6,483	-0.03%
2023/07/17	2	47.95	2	48.00	48.00	0	6,400	0.00%
2023/07/14	1	47.90	4.3	47.81	47.75	-3.3	6,419	-0.05%
2023/07/13	5.1	47.52	2.2	47.58	47.45	2.9	6,444	0.05%
2023/07/12	10.6	46.94	10	47.05	47.00	0.6	6,470	0.01%
2023/07/11	0	0.00	1	47.15	47.20	-1	6,483	-0.02%
2023/07/10	5	47.20	0	0.00	47.10	5	6,561	0.08%
2023/07/07	4.3	47.08	0	0.00	47.15	4.3	6,701	0.06%
2023/07/06	11.2	47.64	11	47.49	47.50	0.2	6,724	0.00%
2023/07/04	30	48.10	19.1	48.08	48.20	10.9	6,685	0.16%
2023/07/03	10.1	47.56	5.5	48.04	47.95	4.6	6,792	0.07%
2023/06/29	1.2	47.58	34	47.69	47.35	-32.8	6,857	-0.48%
2023/06/28	0.2	47.45	0	0.00	47.55	0.2	6,852	0.00%
2023/06/27	0.3	47.68	0.2	47.85	47.45	0.1	6,872	0.00%
2023/06/26	30	47.50	10	47.30	47.60	20	6,845	0.29%
2023/06/21	30	47.30	5	47.35	47.30	25	6,845	0.37%
2023/06/20	1	47.59	1	47.40	47.50	0	6,847	0.00%
2023/06/19	1	47.95	2.2	48.27	47.90	-1.2	6,836	-0.02%
2023/06/16	2	48.35	1	48.30	48.35	1	6,840	0.01%
2023/06/15	1	47.90	17	47.57	47.95	-16	6,728	-0.24%
2023/06/14	0	46.85	45	46.96	47.00	-45	6,682	-0.67%
2023/06/13	12	46.33	1	46.65	46.40	11	6,970	0.16%
2023/06/12	1	47.10	0	0.00	46.95	1	7,263	0.01%
2023/06/09	7	47.16	1	47.10	47.40	6	8,323	0.07%
2023/06/08	3	47.20	17	47.44	47.25	-14	8,588	-0.16%
2023/06/06	8	46.94	26	46.90	46.90	-18	8,634	-0.21%
2023/06/05	7.2	46.92	4.2	47.12	46.90	3	8,690	0.03%
2023/06/02	2	45.60	0.1	45.65	45.70	2	8,633	0.02%
2023/06/01	0	0.00	1	45.40	45.45	-1	8,797	-0.01%
2023/05/31	0.2	45.30	0	0.00	45.10	0.2	8,817	0.00%
2023/05/30	0	0.00	4	45.30	45.25	-4	8,776	-0.05%
2023/05/29	0	0.00	15	45.34	45.25	-15	8,852	-0.17%
2023/05/26	1	45.00	1	45.00	44.95	0	8,870	0.00%
2023/05/25	5	45.20	0	0.00	45.20	5	8,903	0.06%
2023/05/23	0	0.00	1	45.40	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	1	45.60	45.50	-1	8,960	-0.01%
2023/05/17	1	44.70	1	44.70	44.70	0	9,283	0.00%
2023/05/15	5	43.70	0	0.00	44.05	5	9,356	0.05%
2023/05/12	2	44.10	30	44.30	43.90	-28	9,421	-0.30%
2023/05/11	2	44.10	30	44.30	44.35	-28	9,425	-0.30%
2023/05/10	1	44.55	1	44.60	44.60	0	9,459	0.00%
2023/05/09	2	44.50	3	44.80	44.45	-1	9,511	-0.01%
2023/05/08	0	0.00	2	45.60	45.45	-2	9,438	-0.02%
2023/05/03	0	0.00	1	44.70	44.55	-1	9,806	-0.01%
2023/05/02	0	0.00	12	44.78	44.85	-12	9,999	-0.12%
2023/04/28	0	0.00	0.1	44.50	44.45	-0.1	10,123	0.00%
2023/04/27	1	43.70	2	43.78	43.85	-1	10,157	-0.01%
2023/04/26	6	43.02	0	0.00	43.25	6	10,176	0.06%
2023/04/25	1	43.80	1	43.85	43.40	0	10,141	0.00%
2023/04/24	11	44.10	0	0.00	44.05	11	10,117	0.11%
2023/04/21	8	44.41	4	44.34	44.20	4	10,201	0.04%
2023/04/20	0	0.00	1	45.05	44.85	-1	10,184	-0.01%
2023/04/18	2	45.55	0	0.00	45.35	2	10,145	0.02%
2023/04/17	0	0.00	32	45.65	45.70	-32	10,104	-0.32%
2023/04/14	3	45.70	6	45.40	45.35	-3	10,046	-0.03%
2023/04/13	16	45.50	1	45.55	45.45	15	10,047	0.15%
2023/04/12	18	45.35	0	0.00	45.30	18	10,044	0.18%
2023/04/11	5	44.90	1	44.90	44.80	4	9,940	0.04%
2023/04/10	1	44.95	1	44.95	44.90	0	9,940	0.00%
2023/04/07	2	44.90	0	0.00	44.85	2	9,949	0.02%
2023/04/06	22	44.98	0	0.00	44.85	22	10,057	0.22%
2023/03/31	2.3	45.69	1	45.60	45.50	1.3	10,114	0.01%
2023/03/30	0.3	45.60	3	45.57	45.60	-2.7	10,624	-0.03%
2023/03/28	11	45.54	0	0.00	45.35	11	11,750	0.09%
2023/03/24	1	45.40	3	45.12	45.15	-2	12,834	-0.02%
2023/03/23	2	45.30	15	45.37	45.25	-13	13,167	-0.10%
2023/03/22	1	45.50	0	0.00	45.50	1	13,439	0.01%
2023/03/21	5	45.49	1	45.30	45.30	4	13,955	0.03%
2023/03/20	11	45.32	1	45.30	45.20	10	14,144	0.07%
2023/03/17	9	45.28	0	0.00	45.45	9	14,211	0.06%
2023/03/16	4.1	44.83	0	0.00	44.50	4.1	14,219	0.03%
2023/03/15	16	46.61	6	46.33	45.80	10	14,140	0.07%
2023/03/14	28	46.65	18.1	46.94	46.55	9.9	14,124	0.07%
2023/03/13	0	0.00	12	45.18	45.35	-12	13,791	-0.09%
2023/03/10	18	44.31	5	44.49	44.40	13	13,477	0.10%
2023/03/09	0	0.00	16	44.73	44.70	-16	13,485	-0.12%
2023/03/07	6	45.04	33	44.91	45.00	-27	13,319	-0.20%
2023/03/06	10	44.50	16	44.50	44.50	-6	13,125	-0.05%
2023/03/03	0	0.00	4	43.60	43.60	-4	12,992	-0.03%
2023/03/01	0	0.00	1	43.20	43.10	-1	13,041	-0.01%
2023/02/24	0	43.60	0	0.00	43.50	0	13,046	0.00%
2023/02/23	1	43.50	0.1	43.70	43.60	0.9	13,118	0.01%
2023/02/21	0	0.00	2	43.35	43.45	-2	13,412	-0.01%
2023/02/20	5	43.23	3	43.33	43.50	2	13,750	0.01%
2023/02/17	2	42.68	0	0.00	42.80	2	14,206	0.01%
2023/02/16	1	43.10	1	43.15	43.10	0	14,818	0.00%
2023/02/15	9	43.02	1	43.65	42.90	8	14,935	0.05%
2023/02/14	5	43.88	0	0.00	43.95	5	14,645	0.03%
2023/02/10	1	44.00	0	0.00	43.80	1	14,750	0.01%
2023/02/09	0	0.00	1	44.40	44.40	-1	14,925	-0.01%
2023/02/08	10	44.25	1	44.05	44.20	9	14,944	0.06%
2023/02/03	11	44.29	1	44.15	44.20	10	14,902	0.07%
2023/02/02	1	44.40	1	44.70	44.95	0	14,847	0.00%
2023/02/01	2	45.25	17	45.04	44.90	-15	14,751	-0.10%
2023/01/31	2	44.63	5	44.71	44.80	-3	14,533	-0.02%
2023/01/30	1	44.30	3	44.08	44.30	-2	14,397	-0.01%
2023/01/17	1	43.45	11	43.40	43.50	-10	14,281	-0.07%
2023/01/13	2	43.20	5	43.50	43.00	-3	14,313	-0.02%
2023/01/12	1	43.30	2	43.53	43.40	-1	14,410	-0.01%
2023/01/11	2	43.23	5	43.39	43.20	-3	14,393	-0.02%
2023/01/10	5	43.13	2	42.88	42.90	3	14,346	0.02%
2023/01/09	0	0.00	6	42.75	42.75	-6	14,339	-0.04%
2023/01/05	0	0.00	2	42.85	42.25	-2	14,714	-0.01%
2023/01/04	1	42.55	0	0.00	42.70	1	14,726	0.01%
2023/01/03	3	42.52	0	0.00	42.60	3	14,803	0.02%
2022/12/30	0	0.00	4	42.41	42.40	-4	14,786	-0.03%
2022/12/29	2	41.35	0	0.00	41.35	2	14,795	0.01%
2022/12/28	0	0.00	1	42.10	41.65	-1	14,922	-0.01%
2022/12/27	1	42.10	0	0.00	42.25	1	15,021	0.01%
2022/12/26	3	42.25	0	0.00	42.10	3	15,103	0.02%
2022/12/23	3	43.07	10	43.00	43.15	-7	15,177	-0.05%
2022/12/22	0	0.00	3	43.68	44.00	-3	15,033	-0.02%
2022/12/21	4	42.71	10	42.88	43.00	-6	14,606	-0.04%
2022/12/20	1	41.15	5.7	41.66	41.50	-4.7	14,020	-0.03%
2022/12/19	19	42.02	0.3	42.15	42.00	18.7	13,648	0.14%
2022/12/16	13	44.20	6	43.84	43.55	7	13,086	0.05%
2022/12/15	9	44.88	12	44.98	44.75	-3	12,606	-0.02%
2022/12/14	5	43.94	4	44.04	44.20	1	12,315	0.01%
2022/12/13	65	44.14	65	43.75	43.60	0	12,024	0.00%
2022/12/09	0	0.00	8	43.32	43.15	-8	11,255	-0.07%
2022/12/08	1	43.05	3.1	43.31	43.20	-2.1	11,166	-0.02%
2022/12/07	4	42.95	2	42.75	43.10	2	11,063	0.02%
2022/12/06	4	43.28	1	43.35	42.80	3	10,897	0.03%
2022/12/05	7	42.75	38	42.68	43.30	-31	10,634	-0.29%
2022/12/02	5	40.57	0	40.55	40.50	5	9,993	0.05%
2022/12/01	0	0.00	2	40.85	40.50	-2	10,017	-0.02%
2022/11/30	10	40.40	1	40.35	40.25	9	9,943	0.09%
2022/11/29	3	39.95	1	40.00	40.15	2	9,927	0.02%
2022/11/28	1	39.80	0	0.00	39.55	1	9,958	0.01%
2022/11/25	3	40.27	2	40.40	40.00	1	10,050	0.01%
2022/11/24	0	0.00	0.1	40.10	40.05	-0.1	10,023	0.00%
2022/11/23	0	0.00	2	39.95	39.85	-2	10,015	-0.02%
2022/11/22	0	0.00	3	39.80	39.80	-3	10,063	-0.03%
2022/11/18	8	40.01	0	0.00	39.90	8	10,079	0.08%
2022/11/17	0	0.00	11	40.85	41.10	-11	9,984	-0.11%
2022/11/16	12	41.34	5	40.85	40.85	7	9,873	0.07%
2022/11/15	18	41.51	20.4	41.45	41.30	-2.4	9,570	-0.03%
2022/11/14	25	40.29	22	40.80	40.80	3	9,242	0.03%
2022/11/11	18	39.83	2	39.90	39.25	16	9,020	0.18%
2022/11/10	2	39.35	5	39.45	39.35	-3	9,116	-0.03%
2022/11/09	6	39.94	6	39.78	39.60	0	9,324	0.00%
2022/11/08	7	39.51	2	39.38	39.45	5	9,820	0.05%
2022/11/07	8.4	38.47	18	38.60	39.40	-9.6	10,501	-0.09%
2022/11/04	0	0.00	21	37.37	37.45	-21	10,317	-0.20%
2022/11/02	10	37.90	0	0.00	38.05	10	10,278	0.10%
2022/11/01	0	0.00	10	37.40	37.60	-10	10,259	-0.10%
2022/10/31	0	0.00	1.2	37.62	37.75	-1.2	10,240	-0.01%
2022/10/28	7	38.43	10	38.09	37.80	-3	10,252	-0.03%
2022/10/27	2	38.85	0	0.00	38.85	2	10,283	0.02%
2022/10/26	11	38.39	3	38.20	38.15	8	10,434	0.08%
2022/10/24	10	38.98	15	38.88	38.70	-5	10,661	-0.05%
2022/10/21	8	38.55	0	0.00	38.45	8	10,610	0.08%
2022/10/18	9.8	38.85	0	0.00	38.90	9.8	10,689	0.09%
2022/10/14	1	38.65	2	39.13	39.10	-1	10,733	-0.01%
2022/10/13	8	39.68	13	38.07	37.20	-5	10,777	-0.05%
2022/10/12	5	38.60	0	0.00	39.00	5	10,866	0.05%
2022/10/11	0	0.00	2	38.85	38.45	-2	10,944	-0.02%
2022/10/07	20	39.25	0	0.00	39.20	20	10,890	0.18%
2022/10/05	51	39.89	0	0.00	39.20	51	10,898	0.47%
2022/10/04	0	0.00	6	39.03	39.30	-6	10,783	-0.06%
2022/10/03	0	0.00	2	38.15	38.10	-2	10,661	-0.02%
2022/09/29	1	36.00	20	35.60	35.90	-19	10,539	-0.18%
2022/09/28	0	0.00	2	35.25	35.25	-2	10,558	-0.02%
2022/09/26	0	0.00	1	38.10	37.20	-1	10,454	-0.01%
2022/09/23	1	39.45	0	0.00	39.00	1	10,523	0.01%
2022/09/21	0	0.00	1	39.31	38.85	-1	10,574	-0.01%
2022/09/20	0	0.00	0.1	39.30	39.35	-0.1	10,530	0.00%
2022/09/19	13	39.11	0	0.00	39.00	13	10,591	0.12%
2022/09/16	0.1	39.20	0	0.00	39.00	0.1	10,671	0.00%
2022/09/15	2	39.50	3	39.72	39.60	-1	10,794	-0.01%
2022/09/14	2	39.30	2	39.70	39.55	0	10,933	0.00%
2022/09/13	13	39.93	8	39.94	40.00	5	11,066	0.05%
2022/09/12	10	39.70	6	39.79	39.85	4	11,356	0.04%
2022/09/08	13	38.53	12	38.90	39.10	1	11,407	0.01%
2022/09/07	0	0.00	1	37.80	37.50	-1	11,508	-0.01%
2022/09/06	2	37.75	0	0.00	37.80	2	11,585	0.02%
2022/09/05	7	37.70	2	38.00	37.85	5	11,855	0.04%
2022/09/02	3	38.12	0.1	38.60	38.05	2.9	12,013	0.02%
2022/09/01	4	38.54	0	0.00	38.65	4	11,982	0.03%
2022/08/31	1	39.50	0	0.00	39.55	1	11,877	0.01%
2022/08/30	0	0.00	1	39.65	39.70	-1	11,907	-0.01%
2022/08/29	0	0.00	11	39.40	39.40	-11	11,903	-0.09%
2022/08/26	7	40.75	6	40.48	40.45	1	11,929	0.01%
2022/08/25	1	40.10	0	0.00	40.35	1	11,897	0.01%
2022/08/24	8	40.28	4	40.43	40.15	4	11,867	0.03%
2022/08/23	1	39.60	1	39.85	39.85	0	11,826	0.00%
2022/08/22	4	40.25	8	40.05	40.15	-4	11,853	-0.03%
2022/08/19	8.2	40.64	6	40.62	40.65	2.2	11,942	0.02%
2022/08/18	36	40.57	9	40.66	40.65	27	11,930	0.23%
2022/08/17	7	39.81	2	39.88	39.55	5	11,527	0.04%
2022/08/16	0	0.00	2	39.40	39.20	-2	11,415	-0.02%
2022/08/15	9.6	39.99	8	39.71	39.90	1.6	11,331	0.01%
2022/08/12	12	38.77	21	38.59	39.15	-9	10,931	-0.08%
2022/08/11	0	0.00	3	35.70	35.70	-3	10,485	-0.03%
2022/08/10	3	35.30	0	0.00	35.20	3	10,598	0.03%
2022/08/09	2	35.05	0	0.00	35.15	2	10,671	0.02%
2022/08/05	0	0.00	5	34.90	34.90	-5	10,838	-0.05%
2022/08/04	5	34.05	2	34.00	34.35	3	11,011	0.03%
2022/08/03	2	34.43	4	35.00	34.50	-2	11,353	-0.02%
2022/08/01	2	36.33	3	36.00	36.20	-1	11,541	-0.01%
2022/07/29	1	35.15	0	0.00	34.90	1	11,473	0.01%
2022/07/27	0	0.00	2	35.03	35.40	-2	11,856	-0.02%
2022/07/26	0.6	35.60	5	35.52	35.10	-4.4	12,006	-0.04%
2022/07/25	0	0.00	2	35.50	36.00	-2	12,154	-0.02%
2022/07/22	8	34.90	2	34.88	34.90	6	12,173	0.05%
2022/07/21	0	0.00	3	34.97	35.05	-3	12,496	-0.02%
2022/07/20	4	34.68	3	34.95	34.85	1	13,085	0.01%
2022/07/19	13	36.27	3	35.37	36.05	10	13,222	0.08%
2022/07/18	2	34.73	5	34.40	35.10	-3	13,270	-0.02%
2022/07/15	3.1	33.82	1	33.85	33.95	2.1	13,581	0.02%
2022/07/14	2	34.03	2	34.08	34.35	0	14,020	0.00%
2022/07/13	2	34.18	0	0.00	33.80	2	14,450	0.01%
2022/07/12	1	34.10	0	0.00	33.80	1	15,070	0.01%
2022/07/11	1	34.80	0	0.00	34.75	1	16,432	0.01%
2022/07/08	1	35.15	0	0.00	35.20	1	17,518	0.01%
2022/07/07	0	0.00	4	33.50	34.15	-4	17,960	-0.02%
2022/07/05	0	0.00	1	34.35	34.30	-1	18,742	-0.01%
2022/07/01	0	0.00	30	34.15	33.10	-30	19,182	-0.16%
2022/06/30	0	0.00	8	33.85	33.85	-8	19,088	-0.04%
2022/06/29	1	35.25	0	0.00	35.25	1	19,044	0.01%
2022/06/28	1	35.35	1	35.50	35.55	0	19,123	0.00%
2022/06/27	1	36.20	5	35.85	36.25	-4	19,247	-0.02%
2022/06/24	6	35.25	0	0.00	35.00	6	19,434	0.03%
2022/06/22	1	35.40	3	36.03	35.30	-2	19,939	-0.01%
2022/06/20	13	36.19	0	0.00	35.40	13	20,063	0.06%
2022/06/17	2	38.10	0	0.00	38.05	2	20,080	0.01%
2022/06/16	2.2	39.45	2	38.75	38.55	0.2	20,302	0.00%
2022/06/15	5	40.70	0	0.00	40.05	5	20,177	0.02%
2022/06/14	2	40.15	0	0.00	40.10	2	20,186	0.01%
2022/06/13	3	41.70	4	41.79	41.55	-1	20,189	0.00%
2022/06/10	0	0.00	1	42.95	43.05	-1	20,320	0.00%
2022/06/09	10.1	43.40	8.3	43.51	43.50	1.7	20,501	0.01%
2022/06/07	0.1	43.60	0	0.00	43.60	0.1	21,127	0.00%
2022/06/06	2	42.70	2	43.25	43.50	0	21,937	0.00%
2022/06/01	9	43.49	1	43.50	43.50	8	24,187	0.03%
2022/05/31	1	43.50	0	0.00	43.40	1	24,685	0.00%
2022/05/27	6	43.10	0	0.00	43.30	6	25,972	0.02%
2022/05/26	2	43.45	0	0.00	43.10	2	27,434	0.01%
2022/05/25	7	43.80	10	43.95	44.00	-3	28,106	-0.01%
2022/05/24	20	45.00	0	0.00	44.10	20	28,713	0.07%
2022/05/23	3	44.15	0	0.00	44.75	3	29,280	0.01%
2022/05/19	10	42.48	6	43.19	42.80	4	32,307	0.01%
2022/05/18	0	0.00	1	44.65	44.35	-1	32,193	0.00%
2022/05/16	0	0.00	1	43.65	43.40	-1	32,550	0.00%
2022/05/13	0	0.00	2.1	43.86	44.05	-2.1	32,778	-0.01%
2022/05/12	5	44.13	0	0.00	43.20	5	32,971	0.02%
2022/05/11	7	44.59	29	44.36	44.20	-22	33,247	-0.07%
2022/05/10	5	42.80	1.1	41.97	43.25	3.9	33,356	0.01%
2022/05/09	1	43.70	10	43.80	43.70	-9	33,675	-0.03%
2022/05/06	9	44.79	0	0.00	45.00	9	33,997	0.03%
2022/05/05	17	45.44	6	45.76	45.90	11	34,340	0.03%
2022/05/04	2	44.53	0	0.00	44.25	2	34,184	0.01%
2022/05/03	1.1	44.53	3.3	44.18	44.80	-2.2	34,135	-0.01%
2022/04/29	19	44.58	1	44.35	44.40	18	34,173	0.05%
2022/04/28	4	44.58	0	0.00	44.40	4	34,662	0.01%
2022/04/27	31	44.52	0	0.00	44.40	31	34,657	0.09%
2022/04/26	18	46.70	13	46.94	46.20	5	34,331	0.01%
2022/04/25	16	49.15	4	48.99	48.50	12	33,674	0.04%
2022/04/22	15	50.41	7.5	50.23	50.20	7.5	33,346	0.02%
2022/04/21	15	50.83	9	51.58	50.60	6	33,109	0.02%
2022/04/20	17	52.55	15	52.34	52.20	2	32,891	0.01%
2022/04/19	8	53.70	5	53.74	53.90	3	32,581	0.01%
2022/04/18	45	54.27	18	53.69	53.00	27	32,184	0.08%
2022/04/15	43.1	55.63	82	55.59	55.00	-39	31,634	-0.12%
2022/04/14	5	54.02	48.1	54.06	54.00	-43.1	30,359	-0.14%
2022/04/13	9	52.49	15.1	52.62	53.00	-6.1	29,278	-0.02%
2022/04/12	2.8	51.60	7	51.64	51.70	-4.2	28,859	-0.01%
2022/04/11	11	51.48	9.4	51.58	51.70	1.6	28,640	0.01%
2022/04/08	1	50.40	4	50.75	51.00	-3	28,184	-0.01%
2022/04/06	2	49.30	0	0.00	49.80	2	27,734	0.01%
2022/04/01	1	48.70	4	49.05	49.50	-3	27,704	-0.01%
2022/03/30	12	49.40	2	49.03	49.35	10	27,849	0.04%
2022/03/29	2	49.23	10	49.37	49.00	-8	27,771	-0.03%
2022/03/28	12	49.70	3	49.97	49.95	9	27,694	0.03%
2022/03/25	1	52.00	5	51.96	52.20	-4	27,615	-0.01%
2022/03/24	3	51.40	2	51.90	51.70	1	27,879	0.00%
2022/03/23	1	50.50	3	50.57	51.20	-2	28,176	-0.01%
2022/03/22	9	51.06	21	51.21	50.90	-12	28,074	-0.04%
2022/03/21	23	50.75	16	50.56	50.20	7	27,802	0.03%
2022/03/18	2	49.38	3	49.50	49.40	-1	27,719	0.00%
2022/03/17	0	0.00	1	49.10	49.05	-1	28,002	0.00%
2022/03/16	14	48.92	1	49.10	48.65	13	28,087	0.05%
2022/03/15	6	49.34	1	48.70	48.40	5	27,987	0.02%
2022/03/14	3	50.10	3	49.90	50.30	0	28,451	0.00%
2022/03/11	3	50.60	7	50.14	49.90	-4	28,866	-0.01%
2022/03/10	7	49.79	6	49.48	49.75	1	28,819	0.00%
2022/03/09	27	49.73	30	49.51	49.45	-3	28,546	-0.01%
2022/03/08	59	53.27	17	51.24	50.10	42	27,909	0.15%
2022/03/07	17	52.94	18	53.04	52.70	-1	26,610	0.00%
2022/03/04	5	53.30	14	53.40	53.30	-9	25,975	-0.03%
2022/03/03	9	53.57	17.1	53.58	53.70	-8.1	25,921	-0.03%
2022/03/02	8.1	53.62	13	53.78	53.30	-4.9	26,163	-0.02%
2022/03/01	78.5	54.19	53	53.78	53.10	25.5	25,806	0.10%
2022/02/25	14	51.97	31	52.11	52.40	-17	25,171	-0.07%
2022/02/24	20	50.83	0	0.00	50.00	20	24,996	0.08%
2022/02/23	11	52.21	11	52.11	52.20	0	24,477	0.00%
2022/02/22	52	52.39	21	52.49	51.50	31	24,043	0.13%
2022/02/21	62	52.57	96	53.07	53.00	-34	22,923	-0.15%
2022/02/18	4	49.00	8	49.26	49.35	-4	21,290	-0.02%
2022/02/17	1	48.75	3	48.75	48.70	-2	21,620	-0.01%
2022/02/16	16	48.85	0	0.00	48.60	16	21,735	0.07%
2022/02/15	2	49.43	9	49.47	48.85	-7	22,306	-0.03%
2022/02/14	10	48.73	7.4	48.75	49.00	2.7	23,658	0.01%
2022/02/11	15	49.04	7	49.06	49.00	8	23,657	0.03%
2022/02/10	3	49.27	10	49.16	49.05	-7	24,768	-0.03%
2022/02/09	10	48.69	6.7	48.75	48.50	3.3	26,164	0.01%
2022/02/08	8	47.63	19	47.83	48.05	-11	25,747	-0.04%
2022/02/07	1	45.90	10.3	45.99	47.50	-9.3	25,531	-0.04%
2022/01/26	16	44.44	13	44.18	44.10	3	25,252	0.01%
2022/01/25	3	45.25	29	44.44	44.20	-26	25,659	-0.10%
2022/01/24	9	44.78	0	0.00	44.70	9	26,549	0.03%
2022/01/21	22	45.77	23	45.87	45.55	-1	26,751	0.00%
2022/01/20	4	44.90	4	44.59	45.45	0	26,341	0.00%
2022/01/19	0.2	44.00	71	44.00	43.70	-70.8	26,647	-0.27%
2022/01/18	1	44.45	0	0.00	44.35	1	26,715	0.00%
2022/01/17	3	44.20	1	43.85	44.20	2	26,777	0.01%
2022/01/14	8	44.33	1	44.10	44.25	7	27,100	0.03%
2022/01/13	14	45.25	0	0.00	45.15	14	27,489	0.05%
2022/01/12	5	44.50	1	44.55	44.55	4	27,455	0.01%
2022/01/11	0	0.00	6	43.88	44.10	-6	27,513	-0.02%
2022/01/10	71	44.00	0	0.00	44.05	71	27,959	0.25%
2022/01/07	9	44.71	1	44.70	44.60	8	28,085	0.03%
2022/01/06	0	0.00	1	45.20	45.20	-1	28,276	0.00%
2022/01/05	0	0.00	3	45.60	45.05	-3	28,627	-0.01%
2022/01/04	6	45.48	6	45.24	45.30	0	28,811	0.00%
2022/01/03	3	46.05	1	45.90	45.80	2	28,948	0.01%
2021/12/30	0.2	46.25	0	0.00	46.25	0.2	29,092	0.00%
2021/12/29	5	46.40	5	46.44	46.35	0	29,190	0.00%
2021/12/28	0.4	46.26	1	46.35	46.35	-0.6	29,352	0.00%
2021/12/27	4	46.13	9	46.33	46.15	-5	29,712	-0.02%
2021/12/24	4	47.14	4	47.41	46.80	0	29,868	0.00%
2021/12/23	2.5	47.48	2.2	47.50	47.35	0.3	29,994	0.00%
2021/12/22	10	47.82	10	47.68	47.45	0	30,262	0.00%
2021/12/21	13	47.72	7	47.69	47.90	6	30,252	0.02%
2021/12/20	9	48.70	39	48.73	48.75	-30	30,013	-0.10%
2021/12/17	11	48.04	14.5	48.06	47.65	-3.5	29,641	-0.01%
2021/12/16	4	46.90	2.1	46.90	47.10	1.9	29,247	0.01%
2021/12/15	1	46.90	0	0.00	47.00	1	29,461	0.00%
2021/12/14	5	47.25	1	46.75	46.70	4	29,633	0.01%
2021/12/13	9	48.16	9	48.07	47.90	0	29,623	0.00%
2021/12/10	4	47.50	9	47.76	47.00	-5	29,509	-0.02%
2021/12/09	3	47.63	4	47.39	47.30	-1	29,827	0.00%
2021/12/08	51	48.19	53	48.05	47.60	-2	30,311	-0.01%
2021/12/07	3	47.82	39	47.05	47.95	-36	29,991	-0.12%
2021/12/06	10	46.66	5	46.20	46.20	5	29,525	0.02%
2021/12/03	2	46.80	2	46.33	46.20	0	29,605	0.00%
2021/12/02	25	46.26	2	46.33	46.30	23	29,860	0.08%
2021/12/01	7	46.33	4	45.88	46.20	3	29,959	0.01%
2021/11/30	29	46.50	22	46.41	46.05	7	30,063	0.02%
2021/11/29	9.2	46.10	2.1	47.02	46.20	7.2	30,010	0.02%
2021/11/26	10	47.83	11	47.87	47.75	-1	30,027	0.00%
2021/11/25	25	47.87	21.5	47.60	47.65	3.5	29,704	0.01%
2021/11/24	40	47.10	47	47.50	47.05	-7	29,565	-0.02%
2021/11/23	5.1	45.89	6.2	45.72	45.65	-1.1	29,073	0.00%
2021/11/22	2	44.40	8	44.26	44.65	-6	29,884	-0.02%
2021/11/19	4.1	43.91	23.1	44.17	43.70	-19	30,030	-0.06%
2021/11/18	9	44.65	6	44.73	44.55	3	30,294	0.01%
2021/11/17	0.1	45.45	5	45.64	45.05	-4.9	30,370	-0.02%
2021/11/16	11.1	45.95	5	45.84	45.45	6.1	30,546	0.02%
2021/11/15	30	47.07	7	46.93	46.75	23	30,484	0.08%
2021/11/12	44.3	48.88	16	49.01	48.30	28.3	31,117	0.09%
2021/11/11	39.1	49.30	41	49.67	49.40	-2	31,100	-0.01%
2021/11/10	3	46.57	5	46.75	46.75	-2	30,032	-0.01%
2021/11/09	29.5	47.15	22	47.22	46.90	7.5	30,377	0.02%
2021/11/08	12	45.80	33	46.04	46.35	-21	29,604	-0.07%
2021/11/05	16	41.83	16	42.17	42.15	0	28,942	0.00%
2021/11/04	6	41.73	10	42.50	42.55	-4	29,010	-0.01%
2021/11/03	3	41.27	9	41.45	41.75	-6	29,328	-0.02%
2021/11/02	12.1	40.64	7	40.83	40.30	5	29,348	0.02%
2021/11/01	32	42.06	7.1	42.16	41.10	24.9	29,188	0.09%
2021/10/29	2	44.58	1.1	44.15	44.15	0.9	28,525	0.00%
2021/10/28	0	0.00	1	44.90	44.95	-1	28,490	0.00%
2021/10/27	1	45.05	5	45.05	45.10	-4	28,676	-0.01%
2021/10/26	6	45.48	26	45.82	45.15	-20	28,861	-0.07%
2021/10/25	2	45.15	2	45.70	45.15	0	29,402	0.00%
2021/10/22	30	45.35	4	45.15	45.05	26	30,261	0.09%
2021/10/21	7	46.26	13	46.38	46.30	-6	30,821	-0.02%
2021/10/20	10	44.55	19	44.52	44.55	-9	31,203	-0.03%
2021/10/19	10	44.73	8	44.51	44.50	2	31,961	0.01%
2021/10/18	11.5	45.91	18	46.26	45.00	-6.5	33,279	-0.02%
2021/10/15	18	44.91	13	44.99	44.90	5	34,479	0.01%
2021/10/14	0	0.00	4	44.70	44.75	-4	35,965	-0.01%
2021/10/13	1	44.50	0	0.00	44.60	1	38,464	0.00%
2021/10/12	10	45.05	13	44.60	44.60	-3	39,356	-0.01%
2021/10/08	10	44.49	16	44.50	44.55	-6	40,508	-0.01%
2021/10/07	6	44.36	7	44.53	44.65	-1	41,538	0.00%
2021/10/05	5	44.20	15	44.25	44.90	-10	45,729	-0.02%
2021/10/04	0	0.00	6	44.59	44.20	-6	46,599	-0.01%
2021/10/01	10	45.10	3	45.00	45.10	7	47,959	0.01%
2021/09/30	4	45.48	0	0.00	45.85	4	49,915	0.01%
2021/09/29	20	44.96	11	45.10	45.00	9	51,403	0.02%
2021/09/28	6.2	45.05	1	45.00	45.00	5.2	53,570	0.01%
2021/09/27	3	45.78	53	45.85	45.30	-50	57,480	-0.09%
2021/09/24	17.1	45.94	8	45.70	45.70	9.1	62,167	0.01%
2021/09/23	0.1	46.65	17	46.38	45.80	-16.9	69,601	-0.02%
2021/09/22	6.1	45.65	25	45.52	45.75	-19	76,836	-0.02%
2021/09/17	1.2	47.98	2	47.95	47.75	-0.8	80,788	0.00%
2021/09/16	10.1	49.00	0	0.00	48.40	10.1	82,968	0.01%
2021/09/15	6	48.54	9	48.31	48.75	-3	83,489	0.00%
2021/09/14	17.4	49.27	1	49.25	49.30	16.4	84,968	0.02%
2021/09/13	5.7	49.83	17	50.13	50.50	-11.3	86,300	-0.01%
2021/09/10	5.2	49.22	8	48.99	48.75	-2.8	86,105	0.00%
2021/09/09	3.1	47.37	0	0.00	47.90	3.1	86,148	0.00%
2021/09/08	13	47.83	2	48.00	47.05	11	86,592	0.01%
2021/09/07	9	49.39	10	49.82	48.35	-1	86,871	0.00%
2021/09/06	6.1	49.33	7	49.84	49.20	-1	86,924	0.00%
2021/09/03	4	49.50	3	49.27	48.85	1	87,286	0.00%
2021/09/02	9	49.16	8	49.29	48.60	1	87,905	0.00%
2021/09/01	6.5	50.51	4	50.93	50.20	2.5	88,583	0.00%
2021/08/31	5.1	50.12	11	50.45	50.60	-6	88,670	-0.01%
2021/08/30	11	50.34	3	50.80	49.95	8	89,428	0.01%
2021/08/27	11.1	49.28	27	49.58	50.20	-16	90,186	-0.02%
2021/08/26	48	50.61	48.1	51.08	49.00	-0.1	90,929	0.00%
2021/08/25	9	47.74	11	48.00	48.10	-2	92,275	0.00%
2021/08/24	5.2	46.91	11	48.11	48.35	-5.8	93,545	-0.01%
2021/08/23	12	47.47	1	47.65	47.70	11	96,102	0.01%
2021/08/20	8	46.50	2.3	46.49	46.00	5.8	97,374	0.01%
2021/08/19	10.6	47.71	28	47.64	46.55	-17.5	98,081	-0.02%
2021/08/18	26.1	46.20	20	46.97	48.55	6.1	98,353	0.01%
2021/08/17	13.1	48.77	5	47.81	47.00	8.1	97,910	0.01%
2021/08/16	33.7	50.97	31	51.12	50.40	2.7	97,863	0.00%
2021/08/13	17.1	52.37	53	52.35	52.30	-35.9	98,613	-0.04%
2021/08/12	41	52.10	24	52.74	53.50	17	99,398	0.02%
2021/08/11	76	51.52	485	52.20	50.90	-409	100,420	-0.41%	大賣/鉅額交易
2021/08/10	8.3	51.65	1	51.60	50.90	7.3	99,818	0.01%
2021/08/09	10	51.64	13	51.79	51.50	-3	101,040	0.00%
2021/08/06	109	51.00	1	51.30	51.00	108	102,182	0.11%	大買/鉅額交易
2021/08/05	18.8	51.42	7	51.43	50.90	11.8	103,966	0.01%
2021/08/04	20	52.86	15	52.29	52.20	5	105,230	0.00%
2021/08/03	14	53.16	11	53.38	53.50	3	108,385	0.00%
2021/08/02	4	52.93	5	53.54	54.10	-1	110,971	0.00%
2021/07/30	29	53.21	20	52.64	52.00	9	111,955	0.01%
2021/07/29	15.1	52.65	13	52.32	53.60	2.1	113,192	0.00%
2021/07/28	19.9	51.84	29	52.01	51.30	-9.2	114,079	-0.01%
2021/07/27	9.5	52.75	6	52.43	51.60	3.5	115,128	0.00%
2021/07/26	9.5	53.34	37	53.14	52.80	-27.5	116,132	-0.02%
2021/07/23	18.2	55.15	49	55.16	55.20	-30.8	116,839	-0.03%
2021/07/22	32.2	55.10	40.2	55.48	53.60	-8	116,605	-0.01%
2021/07/21	223	57.42	35	58.79	56.50	188	116,067	0.16%	大買/鉅額交易
2021/07/20	244.3	58.24	311.1	59.57	58.40	-66.8	115,458	-0.06%	大買/大賣/
2021/07/19	102.5	60.59	65.2	60.18	60.00	37.3	115,103	0.03%	大買/
2021/07/16	19.2	58.60	16	58.50	58.30	3.2	115,684	0.00%
2021/07/15	33.1	56.69	26	56.58	58.50	7.1	116,177	0.01%
2021/07/14	124	55.49	19	54.68	54.40	105	116,278	0.09%	大買/鉅額交易
2021/07/13	64	60.25	224.1	59.46	56.30	-160.1	116,504	-0.14%	大賣/鉅額交易
2021/07/12	43	59.66	119	60.76	59.60	-76	116,141	-0.07%	大賣/
2021/07/09	72.1	57.57	13	57.54	56.90	59.1	114,318	0.05%
2021/07/08	240	57.82	83	57.77	58.00	157	115,233	0.14%	大買/鉅額交易
2021/07/07	78.3	57.69	32	57.70	57.10	46.3	114,284	0.04%
2021/07/06	54	60.33	48	59.81	59.50	6	113,346	0.01%
2021/07/05	84	61.52	96	61.46	60.50	-12	112,774	-0.01%
2021/07/02	117.2	60.76	94	61.55	59.90	23.2	112,517	0.02%	大買/
2021/07/01	115.2	60.04	221	60.53	60.30	-105.8	110,796	-0.10%	大買/大賣/鉅額交易
2021/06/30	481.9	61.44	142.3	61.05	59.50	339.6	106,551	0.32%	大買/大賣/鉅額交易
2021/06/29	114.1	55.96	112.4	57.08	57.90	1.7	99,335	0.00%	大買/大賣/
2021/06/28	110.9	50.51	143.7	51.29	52.70	-32.8	92,252	-0.04%	大買/大賣/
2021/06/25	43	48.58	142	48.62	47.95	-99	88,275	-0.11%	大賣/
2021/06/24	37	47.11	19	46.82	46.50	18	86,098	0.02%
2021/06/23	100	47.12	19	47.88	45.80	81	85,332	0.09%
2021/06/22	19	47.09	60	47.15	48.00	-41	83,604	-0.05%
2021/06/21	29	44.12	29.1	44.08	43.80	-0.1	81,795	0.00%
2021/06/18	6	45.78	1	46.00	45.50	5	81,400	0.01%
2021/06/17	15	46.67	14	46.25	45.95	1	80,959	0.00%
2021/06/16	10.3	47.05	13	46.67	45.75	-2.7	80,404	0.00%
2021/06/15	2	46.48	4	46.00	47.05	-2	79,901	0.00%
2021/06/11	9	46.82	7	46.59	45.95	2	79,516	0.00%
2021/06/10	22	45.63	39	45.59	46.55	-17	79,163	-0.02%
2021/06/09	10	46.36	7	45.81	45.75	3	78,380	0.00%
2021/06/08	0	0.00	23	48.28	47.80	-23	77,628	-0.03%
2021/06/07	86	47.09	85	47.55	47.60	1	77,228	0.00%
2021/06/04	26.7	49.48	45	49.38	48.60	-18.3	76,205	-0.02%
2021/06/03	68.6	49.34	37	49.19	48.80	31.6	75,253	0.04%
2021/06/02	94	49.11	104	49.13	49.05	-10	74,534	-0.01%	大賣/
2021/06/01	40	46.61	16	47.10	47.90	24	72,757	0.03%
2021/05/31	75.7	47.35	216	47.85	46.00	-140.3	72,920	-0.19%	大賣/鉅額交易
2021/05/28	25	44.37	22	44.70	44.95	3	70,381	0.00%
2021/05/27	4	41.68	17	41.85	40.90	-13	69,091	-0.02%
2021/05/26	21	40.10	35	40.28	40.70	-14	68,443	-0.02%
2021/05/25	28	39.99	29	39.70	39.75	-1	67,979	0.00%
2021/05/24	30	40.00	24	40.20	40.20	6	67,863	0.01%
2021/05/21	58	39.92	58.2	40.15	40.30	-0.2	67,958	0.00%
2021/05/20	49.2	40.68	13	39.80	39.50	36.2	66,983	0.05%
2021/05/19	28	40.74	22	40.78	41.50	6	65,721	0.01%
2021/05/18	31	37.48	15.1	37.56	37.75	15.9	64,142	0.02%
2021/05/17	7	34.22	19	34.98	34.35	-12	63,937	-0.02%
2021/05/14	14	38.25	40.4	39.01	37.40	-26.4	62,629	-0.04%
2021/05/13	42	39.61	35	39.95	39.35	7	60,892	0.01%
2021/05/12	129	45.05	24	44.41	43.70	105	58,931	0.18%	大買/鉅額交易
2021/05/11	191	50.48	77	50.77	48.55	114	57,459	0.20%	大買/鉅額交易
2021/05/10	85	51.76	203.3	51.08	53.00	-118.3	54,145	-0.22%	大賣/鉅額交易
2021/05/07	224	48.47	134.8	48.71	49.40	89.2	51,262	0.17%	大買/大賣/
2021/05/06	28	48.44	175	48.95	49.45	-147	49,859	-0.29%	大賣/鉅額交易
2021/05/05	53.1	45.15	155	46.79	45.95	-101.9	48,126	-0.21%	大賣/鉅額交易
2021/05/04	182	46.47	105	48.43	43.70	77	46,697	0.16%	大買/大賣/
2021/05/03	178	49.04	236	50.12	48.45	-58	45,015	-0.13%	大買/大賣/
2021/04/29	63	48.37	31	48.36	48.00	32	43,382	0.07%
2021/04/28	52	47.12	6	46.62	46.45	46	41,922	0.11%
2021/04/27	175	48.21	11	48.24	47.85	164	41,642	0.39%	大買/鉅額交易
2021/04/26	65	47.91	34	47.99	48.70	31	40,781	0.08%
2021/04/23	20	46.16	9.3	46.46	45.70	10.7	39,893	0.03%
2021/04/22	63	51.11	55	51.40	48.30	8	38,942	0.02%
2021/04/21	40	46.39	24	46.01	48.00	16	35,741	0.04%
2021/04/20	28	45.30	24	45.16	46.50	4	34,540	0.01%
2021/04/19	6.3	45.52	85.2	44.79	46.05	-78.9	33,267	-0.24%
2021/04/16	57	41.80	23	41.50	41.90	34	31,918	0.11%
2021/04/15	15	40.50	52	40.88	40.15	-37	30,497	-0.12%
2021/04/14	73	39.93	55	40.62	39.95	18	30,141	0.06%
2021/04/13	26	40.00	22	39.80	39.55	4	28,521	0.01%
2021/04/12	10	40.56	89	40.47	40.80	-79	28,017	-0.28%
2021/04/09	75	39.30	89.3	39.57	38.50	-14.3	26,927	-0.05%
2021/04/08	100.2	39.68	51	39.83	39.35	49.2	26,031	0.19%
2021/04/07	38	37.08	63	37.15	37.85	-25	24,214	-0.10%
2021/04/06	11	34.45	61	34.44	34.45	-50	22,297	-0.22%
2021/04/01	1	31.00	10	31.40	31.35	-9	22,073	-0.04%
2021/03/31	14	31.33	4	31.23	31.35	10	22,107	0.05%
2021/03/30	1	31.15	12	30.83	31.10	-11	21,953	-0.05%
2021/03/29	2	30.65	15	30.37	30.50	-13	22,022	-0.06%
2021/03/26	0	0.00	4	29.94	29.80	-4	23,036	-0.02%
2021/03/25	5	29.45	4	29.60	29.65	1	23,726	0.00%
2021/03/24	4	29.50	0	0.00	29.40	4	24,143	0.02%
2021/03/23	0	0.00	3	29.85	29.90	-3	24,409	-0.01%
2021/03/22	0	0.00	1	29.70	29.70	-1	24,926	0.00%
2021/03/19	4	29.33	2	29.65	29.35	2	25,487	0.01%
2021/03/18	1	29.70	0	0.00	29.75	1	25,978	0.00%
2021/03/17	0	0.00	4.4	29.52	29.70	-4.4	26,973	-0.02%
2021/03/16	18	29.58	13	29.64	29.55	5	28,297	0.02%
2021/03/15	3	30.38	0	0.00	30.35	3	28,818	0.01%
2021/03/12	1	30.25	4.2	30.46	30.60	-3.2	29,225	-0.01%
2021/03/11	2	30.95	8	30.80	30.60	-6	30,507	-0.02%
2021/03/10	21	30.33	1	30.25	30.40	20	31,505	0.06%
2021/03/09	3	30.57	7	30.39	30.35	-4	32,527	-0.01%
2021/03/08	27	30.10	19	29.66	29.55	8	32,658	0.02%
2021/03/05	22	31.14	33	31.08	30.20	-11	32,969	-0.03%
2021/03/04	91	33.04	84	32.95	32.80	7	33,058	0.02%
2021/03/03	2	31.45	28	31.42	31.60	-26	32,025	-0.08%
2021/03/02	12	30.53	14	31.56	30.45	-2	33,205	-0.01%
2021/02/26	24	31.40	26.1	31.49	31.20	-2.1	33,433	-0.01%
2021/02/25	4	31.00	2	31.08	30.90	2	33,046	0.01%
2021/02/24	6	31.16	7	30.56	30.35	-1	33,029	0.00%
2021/02/23	8	30.78	25	30.77	30.85	-17	32,714	-0.05%
2021/02/22	11	29.23	22	29.01	29.45	-11	32,028	-0.03%
2021/02/19	0	0.00	12	27.95	28.20	-12	31,837	-0.04%
2021/02/18	16	27.78	7	27.94	27.85	9	31,859	0.03%
2021/02/17	0	0.00	11	26.87	27.65	-11	31,818	-0.03%
2021/02/05	3	25.35	3	25.47	25.50	0	31,545	0.00%
2021/02/04	1	25.75	2	25.95	25.90	-1	31,699	0.00%
2021/02/03	4	25.79	10	25.75	25.70	-6	31,928	-0.02%
2021/02/02	13	26.16	4	26.21	26.45	9	32,400	0.03%
2021/02/01	3	25.97	5	25.72	26.20	-2	32,775	-0.01%
2021/01/29	3	25.37	11	25.15	25.10	-8	33,013	-0.02%
2021/01/28	4	25.44	3	25.42	25.40	1	33,332	0.00%
2021/01/27	5	26.12	3	25.85	25.80	2	33,894	0.01%
2021/01/26	3	26.50	3	26.73	26.80	0	35,106	0.00%
2021/01/25	1	27.25	4	26.88	27.15	-3	35,725	-0.01%
2021/01/22	6	25.55	5	25.56	25.90	1	36,213	0.00%
2021/01/21	12	26.21	2	26.30	25.90	10	36,365	0.03%
2021/01/20	4	26.05	7	25.84	25.85	-3	37,058	-0.01%
2021/01/19	8	27.16	2	27.30	27.10	6	36,744	0.02%
2021/01/18	4	27.24	12	27.27	27.45	-8	36,641	-0.02%
2021/01/15	16	27.77	36	28.07	27.95	-20	36,487	-0.05%
2021/01/14	2	29.08	4	28.96	28.65	-2	36,265	-0.01%
2021/01/13	18	28.93	15	28.52	28.65	3	36,306	0.01%
2021/01/12	8	30.13	5	29.78	29.65	3	35,776	0.01%
2021/01/11	6	30.46	15	30.58	30.85	-9	35,532	-0.03%
2021/01/07	15	30.17	14	30.05	30.80	1	35,250	0.00%
2021/01/06	12.7	30.21	2	31.10	29.90	10.7	34,962	0.03%
2021/01/05	42	31.01	50	31.31	30.90	-8	35,339	-0.02%
2021/01/04	31	30.92	8	30.95	31.00	23	35,400	0.06%
2020/12/31	15	30.62	12	31.13	31.30	3	35,206	0.01%
2020/12/30	52	31.49	18	31.37	30.95	34	34,896	0.10%
2020/12/29	7	30.88	12	30.96	31.00	-5	34,474	-0.01%
2020/12/28	5.4	30.29	56.2	30.20	30.25	-50.9	34,001	-0.15%
2020/12/25	19	30.60	16	30.52	30.65	3	33,585	0.01%
2020/12/24	46	31.24	13	31.28	31.10	33	33,198	0.10%
2020/12/23	8	31.33	10	31.13	31.25	-2	32,986	-0.01%
2020/12/22	103	32.71	99	33.02	30.85	4	32,667	0.01%	大買/
2020/12/21	7	32.46	14.1	32.50	32.40	-7.1	31,440	-0.02%
2020/12/18	32	31.70	27	31.91	31.85	5	30,695	0.02%
2020/12/17	22	31.66	2	31.65	32.00	20	30,285	0.07%
2020/12/16	21	31.51	27	31.94	32.00	-6	29,947	-0.02%
2020/12/15	13	31.23	5.2	31.46	30.95	7.8	29,343	0.03%
2020/12/14	50	31.08	14	30.87	30.90	36	28,754	0.13%
2020/12/11	70	32.32	61	31.30	31.35	9	28,210	0.03%
2020/12/10	176	33.26	116	32.71	32.10	60	27,234	0.22%	大買/大賣/
2020/12/09	2.3	31.94	25	32.06	32.00	-22.7	25,915	-0.09%
2020/12/08	23.2	30.94	2.2	31.21	31.10	21	25,320	0.08%
2020/12/07	65.4	31.95	86	31.97	31.00	-20.6	24,861	-0.08%
2020/12/04	9	30.48	10	30.72	30.60	-1	23,494	0.00%
2020/12/03	6	29.15	53.1	28.68	29.20	-47.1	22,316	-0.21%
2020/12/02	25	27.87	6	28.11	27.80	19	21,321	0.09%
2020/12/01	43.4	27.84	15	27.73	27.95	28.4	20,950	0.14%
2020/11/30	17.4	28.41	62	28.18	28.10	-44.7	20,195	-0.22%
2020/11/27	7	26.80	7	26.71	26.85	0	19,182	0.00%
2020/11/26	31	26.09	46.3	26.59	26.35	-15.3	18,505	-0.08%
2020/11/25	2	24.63	14	24.74	24.85	-12	16,813	-0.07%
2020/11/24	0	0.00	6	23.93	23.75	-6	16,303	-0.04%
2020/11/23	5	23.74	4	24.11	24.30	1	16,140	0.01%
2020/11/20	2	23.85	15	23.75	23.75	-13	15,843	-0.08%
2020/11/19	2	24.05	2	23.98	24.05	0	15,636	0.00%
2020/11/18	4	24.51	3	24.72	24.60	1	15,415	0.01%
2020/11/17	8	24.53	32	24.39	24.65	-24	15,220	-0.16%
2020/11/16	4	24.26	33	23.98	24.15	-29	15,186	-0.19%
2020/11/13	1	24.35	11	24.35	24.15	-10	15,049	-0.07%
2020/11/12	33	24.39	10	24.48	24.75	23	14,918	0.15%
2020/11/11	3	24.80	1	24.95	24.65	2	14,680	0.01%
2020/11/10	19	24.96	26	25.28	24.90	-7	14,494	-0.05%
2020/11/09	10	24.65	27	24.82	24.85	-17	13,952	-0.12%
2020/11/06	18	24.32	8	24.29	24.10	10	13,465	0.07%
2020/11/05	1	23.90	0	0.00	23.85	1	13,083	0.01%
2020/11/04	32	24.16	18	24.17	24.50	14	12,721	0.11%
2020/11/03	14	23.90	22	24.00	24.10	-8	12,087	-0.07%
2020/11/02	11	22.58	10.4	22.71	23.15	0.7	10,669	0.01%
2020/10/30	10.7	21.99	43.2	22.28	21.90	-32.5	9,912	-0.33%
2020/10/29	0	0.00	2	23.20	22.65	-2	9,077	-0.02%
2020/10/28	25	22.73	20	22.93	22.90	5	8,635	0.06%
2020/10/27	2	21.13	5	21.45	21.50	-3	7,762	-0.04%
2020/10/26	6	21.08	61	21.15	21.05	-55	7,681	-0.72%
2020/10/23	0	0.00	1	21.10	21.00	-1	7,646	-0.01%
2020/10/22	1	20.85	3	20.82	20.65	-2	7,590	-0.03%
2020/10/21	1	21.40	3	21.17	21.30	-2	7,424	-0.03%
2020/10/20	0	0.00	6	20.41	20.35	-6	7,186	-0.08%
2020/10/19	5	20.91	5	20.85	20.80	0	7,118	0.00%
2020/10/16	0	0.00	3	21.08	21.15	-3	7,049	-0.04%
2020/10/15	2	21.48	0	0.00	21.60	2	6,976	0.03%
2020/10/14	0	0.00	2	22.10	22.00	-2	6,894	-0.03%
2020/10/13	20	22.26	18	21.68	22.30	2	6,791	0.03%
2020/10/12	2	21.95	20	21.77	22.00	-18	6,033	-0.30%
2020/09/29	0	0.00	1	19.50	19.50	-1	6,006	-0.02%
2020/09/28	0	0.00	2	19.05	19.05	-2	5,984	-0.03%
2020/09/25	23	19.06	2	19.00	18.95	21	6,021	0.35%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	4	20.28	5	20.20	20.20	-1	5,992	-0.02%
2020/09/21	5	20.90	0.5	20.80	20.65	4.5	6,179	0.07%
2020/09/18	1	20.85	1	20.81	21.00	0	6,485	0.00%
2020/09/17	12	20.64	0	0.00	20.75	12	6,786	0.18%
2020/09/16	1	20.60	79	20.41	20.60	-78	7,068	-1.10%
2020/09/15	5	20.80	5	20.63	20.50	0	7,356	0.00%
2020/09/14	23	20.70	3	21.40	20.70	20	7,588	0.26%
2020/09/11	7	21.81	10.1	21.66	21.40	-3.1	7,495	-0.04%
2020/09/09	20	22.70	21	22.84	22.85	-1	7,234	-0.01%
2020/09/08	10	22.51	0	0.00	22.15	10	7,240	0.14%
2020/09/07	3	22.42	1	22.25	22.45	2	7,304	0.03%
2020/09/04	5	21.70	0	0.00	21.65	5	7,277	0.07%
2020/09/03	0	0.00	40	22.20	22.10	-40	7,259	-0.55%
2020/09/02	1	22.45	0	0.00	22.40	1	7,250	0.01%
2020/09/01	0	0.00	9	21.49	21.70	-9	7,186	-0.13%
2020/08/28	1	21.45	2	21.40	21.25	-1	7,154	-0.01%
2020/08/27	2	21.15	0	0.00	21.00	2	7,174	0.03%
2020/08/26	5	21.50	0	0.00	21.45	5	7,160	0.07%
2020/08/25	0	0.00	2	21.65	21.60	-2	7,170	-0.03%
2020/08/24	15	21.35	0	0.00	21.45	15	7,229	0.21%
2020/08/21	4	21.28	2	20.90	21.35	2	7,316	0.03%
2020/08/19	33	20.87	2	20.75	20.85	31	7,141	0.43%
2020/08/18	2	21.45	2	21.55	21.40	0	7,074	0.00%
2020/08/17	20	21.20	0	0.00	21.35	20	7,102	0.28%
2020/08/14	10	21.80	0	0.00	21.60	10	7,079	0.14%
2020/08/13	23	21.72	0	0.00	21.80	23	7,062	0.33%
2020/08/12	20	22.05	0	0.00	22.10	20	7,016	0.29%
2020/08/11	21	22.65	4	22.61	22.20	17	6,987	0.24%
2020/08/10	3	22.50	0	0.00	22.50	3	6,916	0.04%
2020/08/06	1	22.60	2	22.88	22.70	-1	6,895	-0.01%
2020/08/05	1	22.95	1	23.25	22.70	0	6,924	0.00%
2020/08/04	1	22.85	0	0.00	22.80	1	6,921	0.01%
2020/08/03	1	22.85	0	0.00	22.65	1	6,994	0.01%
2020/07/31	0	0.00	1	23.50	23.25	-1	6,990	-0.01%
2020/07/28	0	0.00	4	21.96	22.00	-4	7,185	-0.06%
2020/07/27	2	22.98	0	0.00	22.65	2	7,211	0.03%
2020/07/22	1	24.45	0	0.00	24.60	1	7,312	0.01%
2020/07/21	5	24.59	1	24.70	24.60	4	7,340	0.05%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/16	0	0.00	1	25.00	25.05	-1	7,371	-0.01%
2020/07/14	0	0.00	10	25.90	25.80	-10	7,402	-0.14%
2020/07/13	2	26.15	3	26.25	26.00	-1	7,330	-0.01%
2020/07/09	17	27.51	5	27.40	27.30	12	7,226	0.17%
2020/07/08	2	26.75	0	0.00	26.80	2	7,106	0.03%
2020/07/06	7	26.85	0	0.00	26.90	7	7,267	0.10%
2020/07/03	10	26.65	1	26.50	26.85	9	7,334	0.12%
2020/07/02	25	27.03	0	0.00	26.95	25	7,345	0.34%
2020/07/01	11	27.02	10	27.00	27.10	1	7,375	0.01%
2020/06/30	0	0.00	2	26.73	27.10	-2	7,451	-0.03%
2020/06/29	0	0.00	1	25.85	26.35	-1	7,246	-0.01%
2020/06/24	1	26.05	0	0.00	26.05	1	6,930	0.01%
2020/06/23	13	25.21	3	25.30	25.40	10	6,650	0.15%
2020/06/22	12	25.38	0	0.00	25.25	12	6,309	0.19%
2020/06/19	4	26.50	0	0.00	26.00	4	6,023	0.07%
2020/06/18	3	26.95	2	26.95	26.95	1	5,733	0.02%
2020/06/16	4	27.23	0	0.00	27.30	4	5,803	0.07%
2020/06/15	4	27.15	1	27.15	27.15	3	5,907	0.05%
2020/06/12	0	0.00	1	27.40	27.90	-1	5,817	-0.02%
2020/06/11	9	27.75	6	27.70	27.55	3	5,802	0.05%
2020/06/10	3	27.60	0	0.00	27.65	3	5,761	0.05%
2020/06/09	0	0.00	2	27.95	27.80	-2	5,891	-0.03%
2020/06/08	4	27.38	2	27.45	27.40	2	5,930	0.03%
2020/06/05	0	0.00	0.1	27.70	27.70	-0.1	5,995	0.00%
2020/06/04	0	0.00	31	27.80	27.80	-31	6,053	-0.51%
2020/06/03	0	0.00	30	27.53	27.40	-30	6,053	-0.50%
2020/06/02	5	26.75	1	26.75	26.85	4	6,039	0.07%
2020/06/01	3	26.77	0	0.00	26.70	3	6,069	0.05%
2020/05/29	3	27.07	1	27.20	26.85	2	6,065	0.03%
2020/05/28	4	27.66	5	27.82	27.45	-1	6,074	-0.02%
2020/05/26	2	27.13	2	27.50	27.30	0	6,171	0.00%
2020/05/25	5	27.00	0	0.00	27.00	5	6,216	0.08%
2020/05/22	20	27.13	10	27.15	27.00	10	6,212	0.16%
2020/05/21	10	26.90	0	0.00	26.95	10	6,149	0.16%
2020/05/20	0	0.00	1	26.10	26.85	-1	6,132	-0.02%
2020/05/14	2	26.30	1	26.20	25.80	1	6,044	0.02%
2020/05/12	21	26.81	0	0.00	26.80	21	6,009	0.35%
2020/05/11	1	27.40	5	27.41	27.50	-4	5,945	-0.07%
2020/05/08	1	27.00	10.2	27.00	26.95	-9.2	5,899	-0.16%
2020/05/07	4	27.20	0	0.00	27.35	4	5,826	0.07%
2020/05/06	21	27.16	0	0.00	27.05	21	5,794	0.36%
2020/05/05	2	27.30	11	27.31	27.40	-9	5,752	-0.16%
2020/05/04	11	27.51	1	27.55	27.50	10	5,677	0.18%
2020/04/30	1	26.80	0	0.00	26.65	1	5,504	0.02%
2020/04/24	1	25.65	2	25.00	25.40	-1	5,347	-0.02%
2020/04/23	2	25.45	0	0.00	25.20	2	5,316	0.04%
2020/04/17	5	25.72	0	0.00	25.50	5	5,337	0.09%
2020/04/16	0	0.00	4	25.75	25.70	-4	5,325	-0.08%
2020/04/13	4	25.30	0	0.00	25.25	4	5,238	0.08%
2020/04/09	10	24.50	0	0.00	25.40	10	5,270	0.19%
2020/04/08	10	24.80	2	24.63	24.80	8	5,172	0.15%
2020/04/07	11	24.47	1	24.65	24.10	10	5,091	0.20%
2020/04/06	1	24.05	2	24.13	24.30	-1	5,104	-0.02%
2020/04/01	7	25.49	2	25.05	25.00	5	5,046	0.10%
2020/03/31	1	26.50	1	26.90	26.90	0	5,005	0.00%
2020/03/26	1	26.90	0	0.00	27.10	1	5,517	0.02%
2020/03/25	1	27.60	0	0.00	27.20	1	5,748	0.02%
2020/03/17	0	0.00	2	27.50	27.45	-2	5,971	-0.03%
2020/03/16	3	28.38	0	0.00	28.05	3	5,917	0.05%
2020/03/06	37	29.81	0	0.00	30.00	37	5,825	0.64%
2020/03/05	2	30.65	0	0.00	30.75	2	5,798	0.03%
2020/03/03	2	31.18	0	0.00	31.00	2	5,757	0.03%
2020/03/02	0	0.00	2	31.03	31.40	-2	5,709	-0.04%
2020/02/27	1	31.25	0	0.00	30.90	1	5,635	0.02%
2020/02/26	0	0.00	1	31.50	31.65	-1	5,528	-0.02%
2020/02/20	1	30.90	0	0.00	30.95	1	5,467	0.02%
2020/02/18	1	31.00	3	30.95	30.90	-2	5,541	-0.04%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/14	6	30.40	1	30.40	30.45	5	5,730	0.09%
2020/02/10	0	0.00	1	29.25	29.15	-1	5,679	-0.02%
2020/02/07	1	29.20	1	29.20	29.25	0	5,679	0.00%
2020/02/06	0	0.00	3	29.47	29.55	-3	5,693	-0.05%
2020/02/05	9	29.19	0	0.00	29.10	9	5,720	0.16%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/02/03	2	29.00	5	29.27	29.35	-3	5,708	-0.05%
2020/01/31	0	0.00	2	30.00	30.20	-2	5,755	-0.03%
2020/01/30	2	29.53	3	30.03	29.80	-1	5,888	-0.02%
2020/01/20	2	31.10	0	0.00	31.10	2	5,774	0.03%
2020/01/16	0	0.00	1	31.70	31.55	-1	5,771	-0.02%
2020/01/15	2	31.73	0	0.00	31.65	2	5,814	0.03%
2020/01/14	2	31.65	0	0.00	31.95	2	5,804	0.03%
2020/01/13	3	31.52	3	31.78	31.95	0	5,823	0.00%
2020/01/10	0	0.00	2	30.95	31.25	-2	5,934	-0.03%
2020/01/08	3	30.77	1	31.00	30.50	2	5,899	0.03%
2020/01/03	18	31.69	6	31.37	31.40	12	5,842	0.21%
2020/01/02	0	0.00	3	32.13	32.10	-3	5,790	-0.05%
2019/12/31	5	32.06	2	32.15	32.05	3	5,811	0.05%
2019/12/30	1	32.30	2	32.40	32.30	-1	5,817	-0.02%
2019/12/27	2	31.85	1	31.85	31.85	1	5,766	0.02%
2019/12/26	5	32.05	1	31.90	31.80	4	5,815	0.07%
2019/12/25	12	32.65	11	32.31	32.30	1	5,873	0.02%
2019/12/24	21	32.56	20	32.51	32.60	1	5,872	0.02%
2019/12/19	4	31.28	0	0.00	31.55	4	5,448	0.07%
2019/12/18	0	0.00	2	31.33	31.40	-2	5,345	-0.04%
2019/12/17	3	30.67	0	0.00	30.70	3	5,184	0.06%
2019/12/16	2	30.80	10	30.70	30.85	-8	5,103	-0.16%
2019/12/13	20	30.30	13	30.30	30.45	7	4,980	0.14%
2019/12/12	0	0.00	3	29.48	29.55	-3	4,829	-0.06%
2019/12/11	0	0.00	1	29.30	29.25	-1	4,899	-0.02%
2019/12/10	7	29.78	1	29.25	29.30	6	4,850	0.12%
2019/12/09	1	30.75	0	0.00	30.75	1	4,738	0.02%
2019/12/03	0	0.00	4	29.43	29.90	-4	4,430	-0.09%
2019/12/02	12	28.40	3	28.25	28.35	9	4,264	0.21%
2019/11/29	2	29.28	1	29.35	29.10	1	4,235	0.02%
2019/11/27	3	29.57	1	29.75	29.50	2	4,243	0.05%
2019/11/26	0	0.00	3	29.72	29.60	-3	4,207	-0.07%
2019/11/25	2	29.73	2	29.80	29.60	0	4,188	0.00%
2019/11/22	2	29.80	1	30.05	29.70	1	4,231	0.02%
2019/11/21	3	30.05	1	30.30	29.85	2	4,313	0.05%
2019/11/20	0	0.00	1	30.65	30.40	-1	4,381	-0.02%
2019/11/19	0	0.00	2	30.15	30.25	-2	4,450	-0.04%
2019/11/18	0	0.00	1	29.55	29.75	-1	4,483	-0.02%
2019/11/15	0	0.00	3	29.20	29.50	-3	4,528	-0.07%
2019/11/14	4	29.75	2	29.15	29.50	2	4,530	0.04%
2019/11/13	4	31.51	7	31.35	30.85	-3	4,419	-0.07%
2019/11/12	0	0.00	1	32.55	32.40	-1	4,372	-0.02%
2019/11/11	1	32.65	0	0.00	32.70	1	4,496	0.02%
2019/11/08	2	33.00	2	32.93	32.95	0	4,607	0.00%
2019/11/07	2	32.55	0	0.00	32.75	2	4,657	0.04%
2019/11/06	0	0.00	1	32.75	32.75	-1	4,686	-0.02%
2019/11/05	0	0.00	1	32.90	32.90	-1	4,697	-0.02%
2019/11/04	1	32.60	3	32.70	32.55	-2	4,700	-0.04%
2019/11/01	0	0.00	1	33.00	33.00	-1	4,678	-0.02%
2019/10/31	0	0.00	4	32.84	32.90	-4	4,690	-0.09%
2019/10/30	2	32.60	0	0.00	32.50	2	4,689	0.04%
2019/10/29	5	33.58	0	0.00	33.25	5	4,613	0.11%
2019/10/23	2	33.70	1	33.90	33.90	1	4,556	0.02%
2019/10/22	20	33.50	0	0.00	33.30	20	4,585	0.44%
2019/10/21	2	33.35	1	33.60	33.60	1	4,619	0.02%
2019/10/18	2	32.83	5	33.69	33.15	-3	4,716	-0.06%
2019/10/16	1	34.00	3	34.05	33.85	-2	4,544	-0.04%
2019/10/15	3	34.05	0	0.00	33.85	3	4,557	0.07%
2019/10/14	0	0.00	3	33.68	34.00	-3	4,540	-0.07%
2019/10/09	3	33.28	0	0.00	33.20	3	4,487	0.07%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	3	33.07	33.30	-3	4,426	-0.07%
2019/10/04	1	32.25	1	32.45	32.50	0	4,375	0.00%
2019/10/02	0	0.00	1	33.65	33.20	-1	4,308	-0.02%
2019/10/01	4	33.66	4	33.19	33.10	0	4,232	0.00%
2019/09/27	2	34.90	1	34.95	34.75	1	4,071	0.02%
2019/09/26	1	36.15	0	0.00	35.25	1	3,985	0.03%
2019/09/25	6	36.37	12	36.02	36.00	-6	3,866	-0.16%
2019/09/24	1	38.00	1	38.05	38.05	0	3,689	0.00%
2019/09/23	4	38.59	0	0.00	38.35	4	3,681	0.11%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/18	5	39.70	0	0.00	39.40	5	3,794	0.13%
2019/09/17	10	40.00	13	39.60	39.50	-3	3,932	-0.08%
2019/09/16	0	0.00	1	39.25	39.95	-1	4,111	-0.02%
2019/09/11	0	0.00	1	38.95	38.75	-1	4,189	-0.02%
2019/09/10	1	38.65	2	38.83	38.50	-1	4,256	-0.02%
2019/09/06	1	39.10	0	0.00	38.80	1	4,413	0.02%
2019/09/05	4	38.81	0	0.00	38.75	4	4,448	0.09%
2019/09/03	0	0.00	2	39.15	39.40	-2	4,526	-0.04%
2019/09/02	0	0.00	2	38.78	38.75	-2	4,470	-0.04%
2019/08/30	2	38.30	0	0.00	38.10	2	4,421	0.05%
2019/08/27	1	38.20	0	0.00	38.10	1	4,431	0.02%
2019/08/26	3	38.73	3	39.07	38.80	0	4,379	0.00%
2019/08/23	0	0.00	1	38.20	38.15	-1	4,287	-0.02%
2019/08/22	2	39.30	1	39.25	39.20	1	4,191	0.02%
2019/08/20	2	40.55	0	0.00	40.50	2	4,042	0.05%
2019/08/19	2	41.18	2	41.18	41.40	0	4,031	0.00%
2019/08/16	1	42.05	0	0.00	42.10	1	4,141	0.02%
2019/08/13	12	45.43	1	45.40	45.40	11	4,062	0.27%
2019/08/12	10	45.75	0	0.00	45.70	10	3,959	0.25%
2019/07/31	0	0.00	1	46.25	46.25	-1	4,118	-0.02%
2019/07/30	3	45.90	0	0.00	46.00	3	4,175	0.07%
2019/07/29	0	0.00	1	46.45	46.50	-1	4,351	-0.02%
2019/07/26	4	45.50	5	45.89	46.00	-1	4,307	-0.02%
2019/07/25	11	45.70	9	45.73	45.70	2	4,338	0.05%
2019/07/24	2	46.03	0	0.00	46.00	2	4,352	0.05%
2019/07/22	6	46.83	7	47.07	46.80	-1	4,266	-0.02%
2019/07/19	1	46.25	0	0.00	46.30	1	4,152	0.02%
2019/07/18	0	0.00	5	46.00	45.85	-5	4,170	-0.12%
2019/07/17	0	0.00	2	46.03	45.75	-2	4,206	-0.05%
2019/07/16	0	0.00	1	45.45	45.55	-1	4,203	-0.02%
2019/07/11	1	45.05	1	45.15	45.15	0	4,536	0.00%
2019/07/10	10	45.30	0	0.00	45.45	10	4,629	0.22%
2019/07/09	0	0.00	14	45.32	45.45	-14	4,723	-0.30%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/04	0	0.00	6	45.03	45.05	-6	4,961	-0.12%
2019/07/03	6	45.16	9	45.25	45.20	-3	5,084	-0.06%
2019/07/01	2	45.38	29	45.50	45.50	-27	5,207	-0.52%
2019/06/28	0	0.00	14	45.42	45.30	-14	5,252	-0.27%
2019/06/27	7	45.99	1	45.95	45.95	6	5,257	0.11%
2019/06/26	1	46.35	1	46.35	46.40	0	5,218	0.00%
2019/06/25	0	0.00	14	46.59	46.75	-14	5,301	-0.26%
2019/06/24	2	45.98	7	46.38	46.50	-5	5,417	-0.09%
2019/06/21	16	46.25	19.1	46.35	46.40	-3.1	5,328	-0.06%
2019/06/20	35	45.89	12	45.83	45.80	23	5,183	0.44%
2019/06/19	6	45.75	4	45.93	45.80	2	5,252	0.04%
2019/06/17	1	45.85	20	45.90	45.85	-19	5,770	-0.33%
2019/06/14	2	45.53	0	0.00	45.50	2	5,918	0.03%
2019/06/12	21	44.92	0	0.00	44.90	21	6,029	0.35%
2019/06/11	0	0.00	1	44.50	45.00	-1	6,142	-0.02%
2019/06/05	0	0.00	1	44.00	44.00	-1	6,099	-0.02%
2019/06/03	0	0.00	1	44.00	43.90	-1	6,154	-0.02%
2019/05/31	0	0.00	1	44.15	44.05	-1	6,207	-0.02%
2019/05/30	2	44.10	0	0.00	44.00	2	6,275	0.03%
2019/05/29	0	0.00	1	44.20	44.15	-1	6,355	-0.02%
2019/05/28	0	0.00	1	44.10	44.10	-1	6,361	-0.02%
2019/05/27	0	0.00	1	43.90	43.90	-1	6,417	-0.02%
2019/05/24	18	43.90	17	43.90	43.80	1	6,473	0.02%
2019/05/23	13	44.84	17	44.72	44.05	-4	6,541	-0.06%
2019/05/22	0	0.00	8	44.58	44.65	-8	6,421	-0.12%
2019/05/21	3	43.97	0	0.00	44.20	3	6,469	0.05%
2019/05/20	1	43.90	1	44.40	43.95	0	6,497	0.00%
2019/05/16	0	0.00	1	43.95	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	3	43.90	43.90	-3	6,684	-0.04%
2019/05/14	0	0.00	3	43.70	43.80	-3	6,884	-0.04%
2019/05/10	4	43.91	5	43.75	43.85	-1	7,139	-0.01%
2019/05/09	1	43.85	2	43.85	43.85	-1	7,167	-0.01%
2019/05/08	2.8	44.20	6	44.04	43.90	-3.2	7,191	-0.05%
2019/05/07	3	44.40	0	0.00	44.25	3	7,231	0.04%
2019/05/06	26	44.60	11	44.44	44.40	15	7,482	0.20%
2019/05/03	0	0.00	3	44.00	44.00	-3	7,359	-0.04%
2019/05/02	6	43.95	0	0.00	43.80	6	7,425	0.08%
2019/04/26	4	43.75	0	0.00	43.70	4	7,565	0.05%
2019/04/18	1	43.55	1	43.80	43.70	0	8,276	0.00%
2019/04/17	0	0.00	1	43.80	43.95	-1	8,424	-0.01%
2019/04/16	1	43.55	1	43.75	43.70	0	8,758	0.00%
2019/04/12	3	43.92	1	43.60	44.00	2	9,087	0.02%
2019/04/11	2	43.98	2	43.85	44.00	0	9,154	0.00%
2019/04/10	2	44.13	0	0.00	44.15	2	9,091	0.02%
2019/04/09	2	44.50	0	0.00	44.20	2	9,093	0.02%
2019/04/08	11	44.95	3	44.80	44.80	8	9,010	0.09%
2019/04/03	10	45.70	0	0.00	45.70	10	8,951	0.11%
2019/04/02	3	45.65	6	45.73	45.55	-3	9,222	-0.03%
2019/03/29	1	45.25	1	45.00	45.45	0	9,629	0.00%
2019/03/28	2	45.00	3	45.28	44.95	-1	9,955	-0.01%
2019/03/27	8	46.41	4	46.33	45.55	4	9,886	0.04%
2019/03/26	4	46.08	2	45.85	45.55	2	9,681	0.02%
2019/03/25	8	45.44	0	0.00	45.95	8	9,644	0.08%
2019/03/21	3	47.07	0	0.00	46.80	3	9,505	0.03%
2019/03/20	17	45.89	19	47.10	47.25	-2	9,335	-0.02%
2019/03/19	15	45.33	15	45.25	45.30	0	8,875	0.00%
2019/03/18	2	44.75	2	44.55	44.65	0	8,758	0.00%
2019/03/15	1	43.30	1	43.25	43.90	0	8,722	0.00%
2019/03/14	1	43.20	2	43.03	43.40	-1	8,673	-0.01%
2019/03/13	0	0.00	9	43.17	43.15	-9	8,653	-0.10%
2019/03/12	1	43.80	5	43.60	43.50	-4	8,700	-0.05%
2019/03/11	5	43.95	0	0.00	43.70	5	8,757	0.06%
2019/03/08	0	0.00	1	43.85	43.85	-1	8,866	-0.01%
2019/03/07	0	0.00	10	44.10	43.50	-10	9,100	-0.11%
2019/03/06	2	43.98	0	0.00	43.85	2	9,303	0.02%
2019/03/05	18	44.50	5	44.10	44.10	13	9,506	0.14%
2019/03/04	10.2	44.72	10	44.70	44.70	0.2	9,893	0.00%
2019/02/26	0	0.00	2	44.08	44.00	-2	10,566	-0.02%
2019/02/25	2	43.88	3	44.17	43.85	-1	10,606	-0.01%
2019/02/22	11	43.59	1	43.60	43.60	10	10,647	0.09%
2019/02/20	1	43.60	0	0.00	44.05	1	10,551	0.01%
2019/02/19	2	44.05	1	43.90	43.85	1	10,492	0.01%
2019/02/18	1	43.75	0	0.00	43.75	1	10,555	0.01%
2019/02/15	1	44.55	2	44.00	44.00	-1	10,721	-0.01%
2019/02/14	2	44.83	6	44.88	44.55	-4	10,780	-0.04%
2019/02/13	6	45.88	8	45.58	45.65	-2	10,803	-0.02%
2019/02/12	3	45.33	3	45.18	45.55	0	10,689	0.00%
2019/01/29	0	0.00	1	44.00	43.65	-1	10,456	-0.01%
2019/01/28	7	44.06	6	43.77	43.85	1	10,508	0.01%
2019/01/25	15	44.63	25	43.89	43.85	-10	10,632	-0.09%
2019/01/24	6	45.52	6	45.79	45.50	0	10,507	0.00%
2019/01/23	1	45.10	1	45.40	45.40	0	10,602	0.00%
2019/01/22	5	45.85	22	45.95	45.70	-17	10,682	-0.16%
2019/01/21	0	0.00	5	47.10	46.65	-5	10,850	-0.05%
2019/01/18	10	46.85	46	46.28	46.85	-36	11,045	-0.33%
2019/01/17	4	46.55	3	46.42	46.10	1	11,343	0.01%
2019/01/16	5	47.11	0	0.00	46.80	5	11,832	0.04%
2019/01/15	8	47.01	2	47.65	48.00	6	11,916	0.05%
2019/01/14	2	47.43	1	47.65	47.55	1	12,217	0.01%
2019/01/11	1	46.95	1	47.40	47.55	0	12,817	0.00%
2019/01/10	1	47.20	0	0.00	46.75	1	13,226	0.01%
2019/01/09	24	46.83	23	46.94	47.20	1	13,256	0.01%
2019/01/08	5	46.85	0	0.00	46.80	5	13,112	0.04%
2019/01/07	2	44.20	5	44.63	45.00	-3	12,778	-0.02%
2019/01/04	1	43.70	0	0.00	43.80	1	12,633	0.01%
2019/01/03	0	0.00	1	42.80	43.30	-1	12,793	-0.01%
2019/01/02	4	42.00	2	42.15	42.40	2	12,962	0.02%
2018/12/28	8	42.03	8	42.05	42.05	0	13,152	0.00%
2018/12/27	19	42.11	11	42.08	42.05	8	13,354	0.06%
2018/12/26	20	41.65	10	42.00	42.00	10	13,706	0.07%
2018/12/25	11	41.35	11	41.59	41.85	0	14,400	0.00%
2018/12/24	19	42.61	1	42.00	42.00	18	14,374	0.13%
2018/12/22	6	43.76	1	43.95	43.35	5	14,453	0.03%
2018/12/21	1	42.65	3	43.10	42.85	-2	14,682	-0.01%
2018/12/20	31	41.93	0	0.00	42.00	31	14,589	0.21%
2018/12/19	12	41.95	1	41.90	42.00	11	14,930	0.07%
2018/12/18	2	42.05	1	41.90	42.00	1	15,294	0.01%
2018/12/17	3	42.05	4	41.99	42.00	-1	16,118	-0.01%
2018/12/14	1	42.10	1	42.10	42.30	0	16,742	0.00%
2018/12/13	1	42.30	1	42.55	42.25	0	17,014	0.00%
2018/12/12	14	42.23	15	42.19	42.20	-1	17,083	-0.01%
2018/12/11	1	41.80	1	42.00	42.05	0	17,110	0.00%
2018/12/10	2	41.50	3	41.68	42.00	-1	17,110	-0.01%
2018/12/07	7	41.90	5	41.96	42.00	2	17,289	0.01%
2018/12/06	13	41.37	16	41.48	42.00	-3	17,399	-0.02%
2018/12/05	17	42.53	15	42.45	42.35	2	17,502	0.01%
2018/12/04	8	43.46	1	43.25	43.05	7	17,561	0.04%
2018/12/03	2	43.30	3	43.50	43.50	-1	17,574	-0.01%
2018/11/30	3	43.00	4	43.88	42.70	-1	17,586	-0.01%
2018/11/29	2	42.85	7	43.31	42.85	-5	17,471	-0.03%
2018/11/28	12	41.31	13	41.86	42.00	-1	17,670	-0.01%
2018/11/27	20	41.33	17	42.10	42.05	3	17,497	0.02%
2018/11/26	21	41.08	17	42.32	43.00	4	17,106	0.02%
2018/11/23	0	0.00	5	43.01	42.95	-5	16,518	-0.03%
2018/11/22	4	43.13	5	43.24	42.80	-1	16,619	-0.01%
2018/11/21	16	43.58	5	43.46	43.55	11	16,659	0.07%
2018/11/20	10	44.77	9	44.46	44.40	1	16,773	0.01%
2018/11/19	2	44.93	3	45.00	44.90	-1	16,999	-0.01%
2018/11/16	1	44.70	1	45.30	44.65	0	17,340	0.00%
2018/11/15	12	44.81	12	45.14	44.85	0	17,387	0.00%
2018/11/14	9	45.63	3	45.77	45.10	6	17,459	0.03%
2018/11/13	2.6	43.85	2	43.90	45.45	0.6	17,434	0.00%
2018/11/12	1	44.90	1	43.80	43.95	0	17,616	0.00%
2018/11/09	0	0.00	1	46.20	45.80	-1	17,949	-0.01%
2018/11/08	2	46.03	4	45.46	45.50	-2	18,561	-0.01%
2018/11/07	1	45.05	1	45.05	45.00	0	18,827	0.00%
2018/11/06	5	45.72	4	44.80	44.80	1	19,151	0.01%
2018/11/02	1	45.70	2	46.03	45.35	-1	19,466	-0.01%
2018/11/01	1	44.45	2	44.43	44.90	-1	19,434	-0.01%
2018/10/31	6	43.98	9	43.95	43.40	-3	19,750	-0.02%
2018/10/30	6	43.38	6.1	43.56	43.15	-0.1	19,967	0.00%
2018/10/29	3	44.27	23	43.39	43.25	-20	19,877	-0.10%
2018/10/26	7	44.24	7.4	44.13	43.30	-0.4	19,683	0.00%
2018/10/25	4	43.79	4	44.25	43.20	0	19,475	0.00%
2018/10/24	11	47.53	11	48.10	46.95	0	19,131	0.00%
2018/10/23	1.2	50.92	0	0.00	50.90	1.2	18,589	0.01%
2018/10/22	7	52.40	6.7	51.95	51.30	0.3	18,459	0.00%
2018/10/19	14	50.99	11	49.43	51.30	3	18,041	0.02%
2018/10/18	5	46.40	13.4	47.41	48.60	-8.4	17,362	-0.05%
2018/10/17	1	46.70	0	0.00	46.00	1	16,799	0.01%
2018/10/16	4	47.79	5	47.75	47.80	-1	16,704	-0.01%
2018/10/15	4	47.39	0.3	47.30	47.30	3.7	16,678	0.02%
2018/10/12	2	47.23	4	46.24	47.05	-2	16,635	-0.01%
2018/10/11	6	45.88	14	46.18	45.25	-8	16,853	-0.05%
2018/10/09	4	48.01	12	49.58	50.20	-8	16,566	-0.05%
2018/10/08	10	49.69	2	49.75	49.00	8	16,293	0.05%
2018/10/05	0	0.00	5	49.80	50.60	-5	16,074	-0.03%
2018/10/04	4	50.53	18	50.73	51.30	-14	15,838	-0.09%
2018/10/03	8	50.98	5	51.96	49.00	3	15,498	0.02%
2018/10/01	5	52.50	4	53.10	53.10	1	14,804	0.01%
2018/09/28	8	53.63	8	53.95	53.50	0	14,574	0.00%
2018/09/27	9	51.84	22.1	52.93	54.80	-13.1	14,303	-0.09%
2018/09/26	13	52.38	2	51.85	52.00	11	14,006	0.08%
2018/09/25	14	54.15	15	54.20	54.00	-1	13,820	-0.01%
2018/09/21	4	52.40	22	53.09	53.20	-18	13,491	-0.13%
2018/09/20	7	51.34	20	51.45	52.50	-13	13,152	-0.10%
2018/09/19	15	49.73	5	49.49	50.30	10	12,459	0.08%
2018/09/18	8	46.16	4	46.15	46.60	4	11,924	0.03%
2018/09/17	1	44.90	3	44.98	44.80	-2	11,743	-0.02%
2018/09/14	6	44.39	25	44.38	44.15	-19	11,835	-0.16%
2018/09/13	26	44.57	1.5	44.57	44.50	24.5	11,874	0.21%
2018/09/12	10	44.20	9	44.59	44.40	1	11,834	0.01%
2018/09/11	3	43.15	4	42.85	43.75	-1	11,729	-0.01%
2018/09/10	0	0.00	7	42.47	42.15	-7	11,960	-0.06%
2018/09/07	6	43.47	1	43.65	43.00	5	12,155	0.04%
2018/09/06	0	0.00	9	43.58	43.50	-9	12,518	-0.07%
2018/09/05	0	0.00	4	43.54	43.60	-4	12,709	-0.03%
2018/09/03	18	44.29	32	44.09	43.00	-14	12,843	-0.11%
2018/08/31	0	0.00	2	46.40	46.40	-2	12,800	-0.02%
2018/08/30	2	46.48	0	0.00	46.40	2	12,881	0.02%
2018/08/29	2	46.53	0	0.00	46.40	2	13,091	0.02%
2018/08/28	1	46.90	8	46.60	47.00	-7	13,420	-0.05%
2018/08/27	5	45.57	0	0.00	45.50	5	14,187	0.04%
2018/08/24	5	45.56	2	45.50	45.50	3	14,879	0.02%
2018/08/23	6	48.93	5	48.94	49.10	1	14,732	0.01%
2018/08/22	2	49.50	6.9	49.48	49.00	-4.9	14,544	-0.03%
2018/08/21	2	48.05	0	0.00	47.85	2	14,216	0.01%
2018/08/20	0	0.00	10	48.30	48.35	-10	14,206	-0.07%
2018/08/17	12	47.80	1	47.70	47.70	11	14,116	0.08%
2018/08/16	2	47.83	2	47.58	47.55	0	14,007	0.00%
2018/08/15	9	48.49	5	48.52	48.65	4	13,820	0.03%
2018/08/14	3	46.23	56	48.00	48.60	-53	13,596	-0.39%
2018/08/13	20	43.83	22	44.43	44.20	-2	12,965	-0.02%
2018/08/10	11	44.25	12	43.79	44.45	-1	12,769	-0.01%
2018/08/09	8	42.80	9.5	43.12	43.05	-1.5	12,528	-0.01%
2018/08/08	31	43.64	38	44.27	42.30	-7	12,499	-0.06%
2018/08/07	2	42.45	0	0.00	42.55	2	12,519	0.02%
2018/08/06	2	39.70	1	43.00	43.20	1	12,948	0.01%
2018/08/03	10	40.00	6.3	39.80	39.90	3.7	12,645	0.03%
2018/08/02	6	38.25	0	0.00	38.45	6	12,563	0.05%
2018/08/01	0	0.00	4	38.55	38.80	-4	12,662	-0.03%
2018/07/31	0	0.00	8	38.38	38.35	-8	12,712	-0.06%
2018/07/30	5	37.89	5	37.67	37.60	0	12,875	0.00%
2018/07/27	17	38.42	0	0.00	38.20	17	13,018	0.13%
2018/07/26	12	38.06	16	38.48	38.60	-4	13,125	-0.03%
2018/07/25	5	37.78	2	37.48	38.05	3	13,286	0.02%
2018/07/24	1	36.75	4	37.18	37.30	-3	13,648	-0.02%
2018/07/23	3	36.33	3	36.43	36.60	0	13,824	0.00%
2018/07/20	5	37.58	1	37.05	37.00	4	14,122	0.03%
2018/07/19	0	0.00	1	38.50	38.40	-1	14,329	-0.01%
2018/07/18	1	38.60	4	38.78	39.05	-3	14,832	-0.02%
2018/07/17	2	38.70	6	38.42	38.75	-4	15,220	-0.03%
2018/07/16	0	0.00	3	37.38	37.25	-3	15,097	-0.02%
2018/07/13	12	36.77	9	36.96	36.70	3	15,513	0.02%
2018/07/12	2	36.50	1	36.65	36.50	1	15,573	0.01%
2018/07/11	6	36.52	3	36.67	36.60	3	15,762	0.02%
2018/07/10	4	36.50	6	37.00	37.10	-2	15,879	-0.01%
2018/07/09	1	37.55	3	36.82	36.95	-2	15,965	-0.01%
2018/07/06	2	36.28	1	36.00	36.05	1	16,078	0.01%
2018/07/05	14	37.21	10	36.05	36.05	4	16,341	0.02%
2018/07/04	3	35.72	7	36.59	37.10	-4	16,748	-0.02%
2018/07/03	1	36.55	0	0.00	35.75	1	17,135	0.01%
2018/07/02	1	36.45	8	36.63	36.40	-7	17,310	-0.04%
2018/06/29	0	0.00	1	36.25	36.25	-1	17,751	-0.01%
2018/06/28	12	36.37	0	0.00	36.15	12	18,103	0.07%
2018/06/27	7	36.73	9	37.06	37.10	-2	18,199	-0.01%
2018/06/26	7	36.14	1	36.20	36.65	6	18,140	0.03%
2018/06/25	17	36.55	12	37.05	36.50	5	18,113	0.03%
2018/06/22	7	37.94	1	37.60	37.60	6	18,084	0.03%
2018/06/21	3	38.70	9	39.01	38.80	-6	18,300	-0.03%
2018/06/20	9	39.00	6	38.74	38.60	3	18,450	0.02%
2018/06/19	7	40.50	1	41.25	39.75	6	18,457	0.03%
2018/06/15	2	40.00	10	39.33	40.00	-8	18,233	-0.04%
2018/06/14	21	39.61	48	39.23	38.20	-27	17,948	-0.15%
2018/06/13	39	38.87	32	38.46	38.90	7	17,594	0.04%
2018/06/12	0	0.00	7	37.54	37.65	-7	17,398	-0.04%
2018/06/11	13	37.12	4	37.11	36.85	9	17,491	0.05%
2018/06/08	2	39.20	2.4	39.06	37.95	-0.4	17,661	0.00%
2018/06/07	2	38.50	3	37.87	37.85	-1	17,384	-0.01%
2018/06/06	3	38.03	0.8	37.95	38.00	2.2	17,431	0.01%
2018/06/05	7	37.99	33	37.31	37.50	-26	17,499	-0.15%
2018/06/04	74	37.31	58	37.73	37.60	16	17,321	0.09%
2018/06/01	17	33.91	38.7	34.56	35.70	-21.7	16,652	-0.13%
2018/05/31	0	0.00	1	32.80	32.50	-1	16,198	-0.01%
2018/05/30	6	32.24	2	32.20	32.30	4	16,880	0.02%
2018/05/29	3	32.08	17	32.50	32.75	-14	17,850	-0.08%
2018/05/28	5	32.00	4	32.30	31.90	1	18,877	0.01%
2018/05/25	5	32.35	3	32.20	32.10	2	18,965	0.01%
2018/05/24	3	32.67	7	32.94	32.60	-4	19,129	-0.02%
2018/05/23	7	32.47	9	32.62	32.55	-2	19,353	-0.01%
2018/05/22	10	33.07	15	32.86	32.60	-5	19,394	-0.03%
2018/05/21	6	33.61	3	33.63	33.50	3	19,442	0.02%
2018/05/18	4	34.01	1	34.20	33.60	3	19,370	0.02%
2018/05/17	2	33.95	37.9	33.99	33.85	-35.9	19,265	-0.19%
2018/05/16	3	33.80	1	33.75	33.80	2	19,165	0.01%
2018/05/15	6	34.32	59	34.12	34.00	-53	19,094	-0.28%
2018/05/14	63	33.99	2	33.53	33.35	61	18,926	0.32%
2018/05/11	6	34.14	35	34.49	34.80	-29	18,371	-0.16%
2018/05/10	30	34.38	35	34.29	34.10	-5	18,209	-0.03%
2018/05/09	1	33.35	3	33.93	33.90	-2	18,001	-0.01%
2018/05/08	4	33.03	1	33.20	33.50	3	17,997	0.02%
2018/05/07	1	32.65	2	33.08	33.25	-1	17,972	-0.01%
2018/05/04	5	32.07	5	32.30	32.25	0	17,775	0.00%
2018/05/03	6	32.80	25	33.10	32.75	-19	17,692	-0.11%
2018/05/02	7	33.71	8	33.61	33.80	-1	17,796	-0.01%
2018/04/30	50	34.10	5	34.44	34.00	45	17,715	0.25%
2018/04/27	12	32.04	17.5	31.93	32.80	-5.5	17,368	-0.03%
2018/04/26	25	31.72	39	31.58	31.75	-14	17,300	-0.08%
2018/04/25	17	31.98	8	32.11	32.40	9	17,058	0.05%
2018/04/24	19	32.54	4	32.26	31.35	15	16,798	0.09%
2018/04/23	5	34.43	3	34.58	34.75	2	16,371	0.01%
2018/04/20	14	33.30	11	32.85	32.70	3	15,968	0.02%
2018/04/19	2	32.65	4	32.70	33.20	-2	15,831	-0.01%
2018/04/18	6	30.48	15	30.52	30.85	-9	15,481	-0.06%
2018/04/17	4	29.78	4	30.55	30.05	0	15,607	0.00%
2018/04/16	4	30.73	5	30.50	30.40	-1	15,837	-0.01%
2018/04/13	14	31.39	17	31.64	31.35	-3	16,144	-0.02%
2018/04/12	7	31.59	6	32.02	31.75	1	16,733	0.01%
2018/04/11	13	32.41	25	31.82	32.40	-12	17,304	-0.07%
2018/04/10	35	32.35	25	31.85	31.60	10	17,095	0.06%
2018/04/09	24	30.53	14.8	31.58	32.50	9.2	16,695	0.05%
2018/04/03	5	30.55	2	31.10	30.45	3	16,402	0.02%
2018/04/02	6	30.35	26	30.74	30.65	-20	16,248	-0.12%
2018/03/31	40	30.43	20	30.26	29.70	20	15,958	0.13%
2018/03/30	4	28.84	8	28.91	29.00	-4	15,797	-0.03%
2018/03/29	2	27.90	2	28.00	27.85	0	15,592	0.00%
2018/03/28	5	27.73	0	0.00	27.70	5	15,615	0.03%
2018/03/27	0	0.00	10	27.87	28.30	-10	15,603	-0.06%
2018/03/26	9	27.21	2	27.23	26.80	7	15,503	0.05%
2018/03/23	4	28.06	8	27.83	28.25	-4	15,275	-0.03%
2018/03/22	4	28.76	13	29.02	29.05	-9	15,103	-0.06%
2018/03/21	8	28.59	3	29.07	28.50	5	14,990	0.03%
2018/03/20	5	28.65	10	28.77	28.60	-5	14,864	-0.03%
2018/03/19	3	28.58	1	28.70	28.50	2	14,709	0.01%
2018/03/16	15	29.24	15	29.11	28.90	0	14,564	0.00%
2018/03/15	20	29.73	13	29.35	29.40	7	14,478	0.05%
2018/03/14	15	29.43	11	29.41	29.75	4	14,263	0.03%
2018/03/13	11	28.21	12	28.42	28.45	-1	13,827	-0.01%
2018/03/12	1	28.35	13	28.24	28.80	-12	13,710	-0.09%
2018/03/09	11	27.89	4	27.70	27.50	7	13,492	0.05%
2018/03/08	12	28.23	20	28.64	28.60	-8	13,144	-0.06%
2018/03/07	8	28.55	711	28.53	27.95	-703	12,914	-5.44%	大賣/鉅額交易
2018/03/06	12	28.72	6	28.83	28.80	6	12,618	0.05%
2018/03/05	12	29.74	61	29.53	29.40	-49	12,248	-0.40%
2018/03/02	40	28.17	41	28.30	28.80	-1	11,497	-0.01%
2018/03/01	6	27.55	87	27.56	27.70	-81	10,438	-0.78%
2018/02/27	5	25.33	40	25.75	25.20	-35	9,336	-0.37%
2018/02/26	107	25.26	23	25.48	25.35	84	9,170	0.92%	大買/
2018/02/23	18	25.27	23	25.15	25.00	-5	8,916	-0.06%
2018/02/22	23	24.87	85	24.79	24.50	-62	8,601	-0.72%
2018/02/21	58	23.35	12	24.35	24.50	46	8,393	0.55%
2018/02/12	0	0.00	26	22.35	22.30	-26	8,095	-0.32%
2018/02/09	2	21.53	7	21.99	21.95	-5	8,075	-0.06%
2018/02/08	3	22.00	2	22.40	22.50	1	8,076	0.01%
2018/02/07	0	0.00	12	22.18	22.00	-12	8,097	-0.15%
2018/02/06	40	21.30	9	21.50	21.30	31	8,053	0.38%
2018/02/05	13	22.90	6	23.15	23.05	7	7,867	0.09%
2018/02/02	1	23.85	3	23.92	23.55	-2	7,844	-0.03%
2018/02/01	5	23.94	0	0.00	23.75	5	7,852	0.06%
2018/01/31	8	23.20	19	24.02	24.40	-11	7,812	-0.14%
2018/01/30	18	23.96	6	23.53	23.65	12	7,702	0.16%
2018/01/29	9	24.18	11	24.41	24.35	-2	7,678	-0.03%
2018/01/26	113	24.31	6	24.23	24.20	107	7,752	1.38%	大買/鉅額交易
2018/01/25	96	24.77	3	24.60	24.60	93	8,332	1.12%
2018/01/24	420	23.79	21	23.83	24.00	399	8,182	4.88%	大買/鉅額交易
2018/01/23	10	23.20	3	23.57	22.85	7	8,008	0.09%
2018/01/22	8	23.61	5	23.61	23.55	3	7,906	0.04%
2018/01/19	0	0.00	12	24.30	24.35	-12	7,803	-0.15%
2018/01/18	50	24.05	4	24.00	23.85	46	7,725	0.60%
2018/01/17	16	24.07	0	0.00	24.00	16	7,678	0.21%
2018/01/16	0	0.00	1	25.10	24.75	-1	7,543	-0.01%
2018/01/15	0	0.00	2	24.90	24.90	-2	7,515	-0.03%
2018/01/12	17	25.15	2	24.75	24.90	15	7,532	0.20%
2018/01/11	3	25.28	0	0.00	25.20	3	7,472	0.04%
2018/01/10	62	25.36	22	25.30	25.30	40	7,221	0.55%
2018/01/09	3	24.75	7	24.81	24.80	-4	6,780	-0.06%
2018/01/08	51	24.49	44	25.23	24.85	7	6,332	0.11%
2018/01/05	6	23.23	48	23.10	23.50	-42	5,586	-0.75%
2018/01/04	7	21.56	0	0.00	21.50	7	4,821	0.15%
2018/01/03	3	21.77	0	0.00	21.90	3	4,714	0.06%
2018/01/02	4	22.25	6	22.22	22.00	-2	4,589	-0.04%

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

元大-發財券商分點個股進出
元大-發財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

元大-發財 券商分點個股進出 元大-發財 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

元大-發財券商分點個股進出
元大-發財券商分點全部個股操作績效/獲利分析