大成鋼 (2027)-元大-新店中正券商分點個股進出

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
34.25
漲跌
▲0.80
漲幅
+2.39%
成交量
21,025張
產業
上市鋼鐵類股
1800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－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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	0	0.00	1.2	34.28	34.25	-1.2	7,809	-0.01%
2024/11/21	2	32.93	0	0.00	33.45	2	7,500	0.03%
2024/11/20	2	34.03	2.1	33.93	33.45	-0.1	7,295	0.00%
2024/11/18	3	34.07	8.2	33.98	34.45	-5.2	6,480	-0.08%
2024/11/15	0	0.00	5.5	32.87	32.55	-5.5	6,026	-0.09%
2024/11/14	7	32.77	2	33.00	32.65	5	5,903	0.08%
2024/11/13	6	33.50	0	0.00	33.30	6	5,812	0.10%
2024/11/12	2	34.75	6	34.88	34.70	-4	5,674	-0.07%
2024/11/11	1	35.50	3	35.62	35.50	-2	5,597	-0.04%
2024/11/08	0	0.00	1	35.05	35.05	-1	5,477	-0.02%
2024/11/07	12	36.33	20	35.86	35.50	-8	5,377	-0.15%
2024/11/06	0	0.00	4	34.45	34.15	-4	4,877	-0.08%
2024/11/05	0.1	32.90	0	0.00	32.65	0.1	4,715	0.00%
2024/11/04	0.1	32.75	0	0.00	32.55	0.1	4,789	0.00%
2024/11/01	1	32.50	0.2	32.85	32.80	0.8	4,972	0.02%
2024/10/30	2	32.38	0	0.00	32.45	2	5,082	0.04%
2024/10/29	4	32.73	0	0.00	32.80	4	5,214	0.08%
2024/10/28	1	32.55	0	0.00	32.95	1	5,327	0.02%
2024/10/25	1.1	32.75	0	0.00	32.40	1.1	5,426	0.02%
2024/10/24	6.1	33.12	1	33.00	32.70	5.1	5,534	0.09%
2024/10/23	0.1	33.30	1	33.50	33.20	-0.9	5,694	-0.02%
2024/10/21	1	33.65	1	33.35	33.20	0	6,247	0.00%
2024/10/18	1	33.80	0	0.00	33.50	1	6,455	0.02%
2024/10/17	0	0.00	2	33.75	33.90	-2	6,909	-0.03%
2024/10/16	2.1	32.14	0.9	33.45	32.10	1.2	7,078	0.02%
2024/10/15	2	33.20	0	0.00	33.15	2	7,077	0.03%
2024/10/11	0.8	33.67	0	0.00	33.20	0.8	7,397	0.01%
2024/10/09	2	34.00	0	0.00	34.10	2	7,370	0.03%
2024/10/08	1	35.75	1.1	35.20	34.65	-0.1	7,361	0.00%
2024/10/07	0.1	35.50	0.1	35.50	35.70	0	7,349	0.00%
2024/10/04	3	35.50	0.1	35.50	35.60	2.9	7,383	0.04%
2024/10/01	0	0.00	1.1	35.15	35.30	-1.1	7,377	-0.01%
2024/09/30	1	34.90	1	35.40	34.65	0	7,390	0.00%
2024/09/27	2.4	34.94	4.1	34.76	35.50	-1.7	7,441	-0.02%
2024/09/24	3	33.80	0	0.00	33.45	3	7,187	0.04%
2024/09/20	0	0.00	6	33.85	34.25	-6	7,182	-0.08%
2024/09/18	0.1	33.50	0	0.00	33.25	0.1	7,176	0.00%
2024/09/13	0.1	33.20	1	33.15	33.05	-0.9	7,465	-0.01%
2024/09/12	2.1	32.70	0	0.00	32.60	2.1	7,499	0.03%
2024/09/10	5.1	32.55	6	32.75	32.10	-0.9	7,535	-0.01%
2024/09/09	5	32.92	4	33.15	33.15	1	7,537	0.01%
2024/09/06	0.3	33.65	0	0.00	33.70	0.3	7,574	0.00%
2024/09/05	11.1	33.82	0	0.00	33.80	11.1	7,663	0.14%
2024/09/04	2	34.15	0.2	34.60	34.00	1.8	7,747	0.02%
2024/09/02	0.1	35.80	0	0.00	35.65	0.1	7,879	0.00%
2024/08/30	0	0.00	2	36.30	36.50	-2	7,898	-0.03%
2024/08/27	0	0.00	1.2	35.70	35.85	-1.2	7,945	-0.02%
2024/08/26	0.1	35.75	0.1	35.70	35.70	0	7,923	0.00%
2024/08/23	2	35.45	0	0.00	35.40	2	7,943	0.03%
2024/08/22	0	0.00	2.1	35.56	35.80	-2.1	8,110	-0.03%
2024/08/20	2	35.00	3	35.10	35.05	-1	8,279	-0.01%
2024/08/19	0	34.60	0	0.00	34.75	0	8,581	0.00%
2024/08/16	0	0.00	2	34.55	34.70	-2	8,964	-0.02%
2024/08/15	0	0.00	0.1	34.90	34.50	-0.1	9,573	0.00%
2024/08/14	1	34.75	1.2	34.93	34.80	-0.2	10,875	0.00%
2024/08/13	5	34.50	0	0.00	34.45	5	11,088	0.05%
2024/08/12	7	34.95	0	0.00	35.00	7	11,135	0.06%
2024/08/09	0.2	35.13	0	0.00	34.90	0.2	11,199	0.00%
2024/08/07	1	35.15	0	0.00	35.30	1	11,195	0.01%
2024/08/06	0.2	34.06	0	0.00	34.60	0.2	11,196	0.00%
2024/08/05	9.4	35.07	0	0.00	34.20	9.4	11,104	0.08%
2024/08/02	1.3	38.55	6.1	38.53	38.20	-4.8	10,904	-0.04%
2024/08/01	2.3	39.01	0	0.00	39.45	2.3	10,773	0.02%
2024/07/31	2	39.15	2.2	39.47	39.20	-0.2	10,639	0.00%
2024/07/30	3	39.27	9.2	39.07	39.50	-6.2	10,558	-0.06%
2024/07/29	1	39.30	15	39.19	39.15	-14	10,517	-0.13%
2024/07/26	15.1	39.49	24.1	39.55	39.60	-9	10,409	-0.09%
2024/07/23	3	39.27	5.2	39.25	39.50	-2.2	10,265	-0.02%
2024/07/22	3	38.50	2.7	38.38	38.95	0.3	9,969	0.00%
2024/07/19	1.1	38.80	1.1	38.89	39.00	0	9,743	0.00%
2024/07/18	4	39.00	22	38.95	39.20	-18	9,635	-0.19%
2024/07/17	3	38.37	0.2	38.27	38.30	2.9	9,208	0.03%
2024/07/15	0	0.00	6	38.14	37.65	-6	9,209	-0.07%
2024/07/11	2	36.30	0	0.00	36.50	2	9,418	0.02%
2024/07/10	1.1	36.40	1	36.50	36.55	0.1	9,508	0.00%
2024/07/09	7	36.60	5	36.45	36.65	2	9,578	0.02%
2024/07/08	2	36.75	0	0.00	37.00	2	9,536	0.02%
2024/07/05	0	0.00	1	36.85	37.05	-1	9,503	-0.01%
2024/07/02	2	36.45	1.2	36.16	36.40	0.8	9,697	0.01%
2024/07/01	0	0.00	2	36.40	36.45	-2	9,745	-0.02%
2024/06/28	0	0.00	1	36.10	35.90	-1	9,773	-0.01%
2024/06/27	1	36.00	0	0.00	35.95	1	9,814	0.01%
2024/06/26	4.6	36.28	0	0.00	36.05	4.6	9,964	0.05%
2024/06/25	0	0.00	1	36.30	36.30	-1	10,046	-0.01%
2024/06/24	2	36.58	7	36.50	36.60	-5	10,006	-0.05%
2024/06/21	2	36.90	0	0.00	36.80	2	9,956	0.02%
2024/06/20	2	36.65	7.2	36.77	36.90	-5.2	9,754	-0.05%
2024/06/19	5	36.60	0	0.00	36.55	5	9,883	0.05%
2024/06/18	1.1	36.76	0	0.00	36.90	1.1	9,944	0.01%
2024/06/17	0	0.00	3.2	37.00	37.00	-3.2	10,037	-0.03%
2024/06/14	4.1	36.86	1	36.85	36.80	3.1	10,100	0.03%
2024/06/13	4.1	37.38	3	37.35	37.15	1.1	10,046	0.01%
2024/06/12	1	37.50	0	0.00	37.65	1	10,052	0.01%
2024/06/11	7	37.75	1	37.85	37.75	6	10,102	0.06%
2024/06/07	1	38.50	2.1	38.37	38.65	-1.1	10,058	-0.01%
2024/06/06	3	37.37	0.1	37.65	38.00	2.9	9,981	0.03%
2024/06/05	2	37.50	1	37.50	37.50	1	9,939	0.01%
2024/06/04	3	37.57	2.1	37.56	37.80	0.9	9,988	0.01%
2024/06/03	0.1	38.08	5	38.05	38.15	-4.9	9,999	-0.05%
2024/05/31	1	38.55	2.1	38.32	38.35	-1.1	10,013	-0.01%
2024/05/30	1	38.05	3	38.08	37.95	-2	9,967	-0.02%
2024/05/29	0	0.00	0.1	38.20	38.30	-0.1	9,969	0.00%
2024/05/28	4	38.21	0	0.00	38.15	4	9,928	0.04%
2024/05/27	0	0.00	0.1	38.30	38.45	-0.1	9,781	0.00%
2024/05/24	4	38.44	3	38.45	38.25	1	9,652	0.01%
2024/05/23	4	38.46	0.1	38.50	39.35	3.9	9,528	0.04%
2024/05/22	9	39.37	9.2	39.45	39.30	-0.2	9,230	0.00%
2024/05/21	13.7	40.03	2	39.60	40.05	11.7	8,857	0.13%
2024/05/20	16	40.34	45.1	39.83	40.05	-29.1	8,250	-0.35%
2024/05/17	0.2	37.80	6.1	37.63	37.95	-5.9	6,952	-0.08%
2024/05/16	1	37.20	3.1	37.20	37.45	-2.1	6,734	-0.03%
2024/05/15	0.2	37.06	1	37.40	37.05	-0.9	6,700	-0.01%
2024/05/14	2	37.00	0	0.00	36.95	2	6,680	0.03%
2024/05/13	8	36.95	2	37.00	37.00	6	6,699	0.09%
2024/05/10	1	36.75	2.1	37.00	37.15	-1.1	6,706	-0.02%
2024/05/09	0	0.00	0.1	36.95	36.65	-0.1	6,672	0.00%
2024/05/07	2.3	37.03	0.1	37.10	37.20	2.2	6,640	0.03%
2024/05/06	2	37.00	2	37.15	37.15	0	6,575	0.00%
2024/05/03	0	0.00	2	37.43	37.30	-2	6,538	-0.03%
2024/05/02	3	37.55	1	37.50	37.60	2	6,489	0.03%
2024/04/29	1	37.05	3.1	37.13	37.25	-2.1	6,371	-0.03%
2024/04/26	2	36.50	0	0.00	36.65	2	6,315	0.03%
2024/04/24	4	37.25	0	0.00	37.10	4	6,260	0.06%
2024/04/23	3	37.73	2	37.80	37.80	1	6,238	0.02%
2024/04/22	2	37.90	4.7	37.85	37.60	-2.7	6,242	-0.04%
2024/04/19	5	37.72	1	37.90	37.70	4	6,156	0.06%
2024/04/18	8	37.96	12	38.36	37.80	-4	5,910	-0.07%
2024/04/17	0.2	36.95	0	0.00	36.95	0.2	5,460	0.00%
2024/04/16	0	0.00	8	36.86	36.70	-8	5,459	-0.15%
2024/04/15	3	37.17	0.2	36.90	36.70	2.8	5,378	0.05%
2024/04/12	0	0.00	1	36.40	36.50	-1	5,281	-0.02%
2024/04/10	5	37.30	3	37.08	37.00	2	5,292	0.04%
2024/04/09	4	37.55	4	37.56	37.50	0	5,222	0.00%
2024/04/03	4	36.36	2	36.60	36.10	2	5,001	0.04%
2024/04/02	1.2	36.03	0	0.00	36.10	1.2	4,885	0.02%
2024/03/28	0	0.00	3	37.17	37.10	-3	4,763	-0.06%
2024/03/26	0.1	36.35	0	0.00	36.45	0.1	4,921	0.00%
2024/03/22	1	37.05	12	37.52	37.10	-11	5,369	-0.20%
2024/03/21	0	0.00	1	37.00	37.15	-1	5,672	-0.02%
2024/03/20	0.1	36.55	0.5	36.60	36.40	-0.4	6,326	-0.01%
2024/03/18	0	0.00	8.4	35.95	35.90	-8.4	6,169	-0.14%
2024/03/15	1.3	35.99	0	0.00	36.30	1.3	6,167	0.02%
2024/03/14	3	36.60	3	36.07	36.30	0	6,131	0.00%
2024/03/13	5.3	35.62	1	35.60	35.70	4.3	6,124	0.07%
2024/03/12	0	0.00	1	35.95	36.20	-1	6,083	-0.02%
2024/03/11	0.4	35.60	0	0.00	35.60	0.4	6,087	0.01%
2024/03/08	3.1	35.47	2	35.40	35.45	1.1	6,111	0.02%
2024/03/07	0	35.80	0	0.00	35.85	0	6,149	0.00%
2024/03/06	0.1	36.05	1	35.95	36.05	-0.9	6,233	-0.02%
2024/03/05	0.1	35.98	0	0.00	36.00	0.1	6,241	0.00%
2024/03/04	21	35.90	0	0.00	35.85	21	6,250	0.34%
2024/03/01	2.1	36.12	0	0.00	36.05	2.1	6,279	0.03%
2024/02/29	1	35.80	0	0.00	35.90	1	6,305	0.02%
2024/02/27	6.1	35.88	2	35.80	35.80	4.1	6,304	0.06%
2024/02/26	2	36.20	1.9	36.20	36.15	0.1	6,298	0.00%
2024/02/23	3	36.43	0	0.00	36.20	3	6,355	0.05%
2024/02/22	1	36.45	0	0.00	36.45	1	6,445	0.02%
2024/02/21	1	36.30	0	0.00	36.30	1	6,463	0.02%
2024/02/20	0.3	36.50	0	36.45	36.40	0.2	6,548	0.00%
2024/02/19	2	36.60	0	0.00	36.75	2	6,756	0.03%
2024/02/16	0.1	36.20	0	0.00	36.30	0.1	6,801	0.00%
2024/02/15	0.1	36.15	0	0.00	36.20	0.1	6,797	0.00%
2024/02/05	3.2	36.37	0	0.00	36.35	3.2	6,770	0.05%
2024/02/02	2	36.80	7.5	36.77	36.80	-5.5	6,742	-0.08%
2024/02/01	2	36.90	9.3	37.20	37.00	-7.3	6,764	-0.11%
2024/01/30	3.1	36.95	0.1	37.10	36.95	2.9	6,760	0.04%
2024/01/26	0	0.00	0.1	37.20	37.30	-0.1	6,815	0.00%
2024/01/24	3	37.35	1.1	37.36	37.25	1.9	6,855	0.03%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/19	0.8	36.65	1	36.75	36.60	-0.2	6,889	0.00%
2024/01/18	0.1	36.50	0	0.00	36.60	0.1	6,886	0.00%
2024/01/17	3.1	36.61	1	36.80	36.50	2.1	6,886	0.03%
2024/01/16	1	37.10	0	0.00	37.05	1	6,790	0.01%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/12	1	37.60	1.3	37.46	37.50	-0.3	6,772	0.00%
2024/01/10	5.3	37.50	1	37.60	37.50	4.3	6,933	0.06%
2024/01/09	8.9	38.52	0	0.00	38.30	8.9	6,862	0.13%
2024/01/08	1.5	38.92	2.2	39.00	38.95	-0.7	6,838	-0.01%
2024/01/05	1	38.95	2	38.95	39.00	-1	6,857	-0.01%
2024/01/04	3	39.00	0	0.00	39.10	3	6,870	0.04%
2024/01/02	0	0.00	6	39.62	39.65	-6	6,866	-0.09%
2023/12/29	0	0.00	2	39.60	39.60	-2	6,809	-0.03%
2023/12/28	1	39.50	0	0.00	39.50	1	6,803	0.01%
2023/12/27	4	39.33	0	0.00	39.35	4	6,814	0.06%
2023/12/26	1.8	39.50	5	39.61	39.50	-3.2	6,754	-0.05%
2023/12/25	1	40.00	1	39.55	39.45	0	6,760	0.00%
2023/12/22	7	39.33	1	39.20	39.20	6	6,693	0.09%
2023/12/21	6	39.50	0	0.00	39.35	6	6,577	0.09%
2023/12/20	6.2	39.86	2	39.75	39.70	4.2	6,433	0.07%
2023/12/19	5	38.97	1.2	39.63	39.70	3.8	6,198	0.06%
2023/12/18	2	40.30	2	40.03	39.75	0	5,956	0.00%
2023/12/15	5	40.14	15.4	39.80	39.55	-10.4	5,561	-0.19%
2023/12/14	2	38.35	3	38.33	38.20	-1	4,839	-0.02%
2023/12/13	0	0.00	0.1	38.20	38.00	-0.1	5,071	0.00%
2023/12/11	0	0.00	0.2	38.40	38.40	-0.2	5,332	0.00%
2023/12/08	2	38.40	5	38.40	38.40	-3	5,310	-0.06%
2023/12/07	0	0.00	0	39.00	38.80	0	5,187	0.00%
2023/12/06	1	39.10	1	39.20	39.15	0	5,176	0.00%
2023/12/05	3.4	39.00	5	38.90	38.95	-1.6	5,154	-0.03%
2023/12/04	0	0.00	9.2	38.99	39.25	-9.2	5,231	-0.18%
2023/12/01	9.1	39.07	8	39.00	38.85	1.1	5,216	0.02%
2023/11/30	0	0.00	6	38.40	38.65	-6	5,124	-0.12%
2023/11/29	2	38.75	4.2	38.45	38.50	-2.2	5,235	-0.04%
2023/11/28	7.7	38.57	1.1	38.65	38.65	6.6	5,256	0.13%
2023/11/27	1	38.15	0	0.00	38.10	1	5,263	0.02%
2023/11/24	0.2	38.45	0	0.00	38.35	0.2	5,258	0.00%
2023/11/22	1	38.65	2	38.50	38.60	-1	5,234	-0.02%
2023/11/21	5	38.52	0	0.00	38.50	5	5,185	0.10%
2023/11/17	8	38.30	4	38.19	38.10	4	5,070	0.08%
2023/11/16	2	38.18	2	38.00	38.15	0	5,020	0.00%
2023/11/15	1	36.70	1.1	36.86	37.05	-0.1	4,845	0.00%
2023/11/14	1	36.60	1	36.45	36.50	0	4,922	0.00%
2023/11/13	0.1	36.70	0	0.00	36.60	0.1	4,976	0.00%
2023/11/09	0	0.00	0.7	37.41	37.30	-0.7	5,274	-0.01%
2023/11/08	0	0.00	6.1	37.15	37.20	-6.1	5,457	-0.11%
2023/11/07	1	37.10	1	37.15	37.30	0	5,589	0.00%
2023/11/03	0	0.00	0.9	37.20	37.30	-0.9	5,708	-0.01%
2023/10/30	0	0.00	1.4	37.01	37.10	-1.4	6,064	-0.02%
2023/10/25	0	0.00	2	36.90	36.90	-2	7,181	-0.03%
2023/10/24	0.2	36.45	0	0.00	36.45	0.2	7,838	0.00%
2023/10/23	0	0.00	2	36.05	36.40	-2	8,190	-0.02%
2023/10/20	2	36.28	0	36.40	36.15	2	8,419	0.02%
2023/10/18	0	0.00	2	37.00	36.65	-2	8,901	-0.02%
2023/10/16	0	0.00	0.1	37.35	37.35	-0.1	9,295	0.00%
2023/10/13	3	37.42	0	0.00	37.50	3	9,418	0.03%
2023/10/12	0	37.10	0.1	37.25	37.40	0	9,474	0.00%
2023/10/11	1	37.10	9.1	37.04	37.35	-8.1	9,524	-0.08%
2023/10/06	0.1	36.70	0	0.00	36.75	0.1	9,518	0.00%
2023/10/05	1	36.70	0	0.00	36.65	1	9,569	0.01%
2023/10/04	1	36.15	30	35.95	36.45	-29	9,591	-0.30%
2023/10/03	3.1	36.51	2	36.20	36.15	1.1	9,588	0.01%
2023/10/02	2	36.77	1	36.65	36.65	1	9,602	0.01%
2023/09/28	0.1	36.95	1.2	36.91	36.85	-1.2	9,642	-0.01%
2023/09/27	0	0.00	1.3	37.07	36.95	-1.3	9,641	-0.01%
2023/09/26	4.4	37.54	0.2	37.60	37.45	4.2	9,665	0.04%
2023/09/22	0	0.00	0.1	37.95	38.15	-0.1	9,667	0.00%
2023/09/21	0	0.00	1.1	38.01	37.95	-1.1	9,652	-0.01%
2023/09/20	12	38.32	4	38.56	38.40	8	9,623	0.08%
2023/09/19	10.1	38.65	1.1	38.41	38.40	9	9,625	0.09%
2023/09/18	19.2	38.87	9.7	38.89	38.70	9.5	9,616	0.10%
2023/09/15	2.5	37.52	22.1	37.51	38.50	-19.6	9,394	-0.21%
2023/09/14	10.1	36.55	3.7	36.56	36.75	6.4	9,158	0.07%
2023/09/13	2.1	36.27	1	36.30	36.40	1	9,235	0.01%
2023/09/11	5.1	36.04	1.1	36.24	36.05	3.9	9,635	0.04%
2023/09/08	3.8	35.75	2	36.05	36.10	1.8	9,678	0.02%
2023/09/07	3.9	35.85	0	0.00	35.75	3.9	9,781	0.04%
2023/09/06	1.1	36.79	0	0.00	36.45	1.1	9,722	0.01%
2023/09/05	5.3	37.10	5	37.25	37.25	0.3	9,727	0.00%
2023/09/04	1.2	37.09	0.5	37.25	37.20	0.7	9,828	0.01%
2023/09/01	7.2	36.17	7	36.50	36.50	0.2	9,728	0.00%
2023/08/31	0	0.00	2	36.35	36.30	-2	9,783	-0.02%
2023/08/30	0	0.00	1	36.20	36.25	-1	10,015	-0.01%
2023/08/29	3.1	35.60	1	35.75	35.75	2.1	10,067	0.02%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/25	2	35.98	0	0.00	35.90	2	10,129	0.02%
2023/08/24	2	35.85	5	35.90	35.95	-3	10,120	-0.03%
2023/08/22	0.1	36.07	0	0.00	35.90	0.1	10,143	0.00%
2023/08/21	2.2	36.62	0	0.00	36.30	2.2	10,124	0.02%
2023/08/18	2	37.30	1	36.85	37.00	1	10,110	0.01%
2023/08/17	1	35.65	6	36.28	36.45	-5	10,050	-0.05%
2023/08/16	16.2	36.00	4	36.24	36.30	12.2	10,040	0.12%
2023/08/15	4.1	37.12	2	37.05	37.00	2.1	9,926	0.02%
2023/08/14	8.4	38.27	0	0.00	37.75	8.4	9,799	0.09%
2023/08/11	1.1	39.35	20	39.43	39.45	-18.9	9,620	-0.20%
2023/08/10	2	39.60	0	0.00	39.80	2	9,544	0.02%
2023/08/09	4.1	40.04	10	40.09	40.05	-5.9	9,515	-0.06%
2023/08/08	2.1	40.16	1	40.40	40.40	1.1	9,482	0.01%
2023/08/07	13	40.43	0	0.00	40.50	13	9,485	0.14%
2023/08/04	1.1	39.91	2	39.95	40.45	-0.9	9,448	-0.01%
2023/08/02	2	40.48	3	39.92	40.15	-1	9,483	-0.01%
2023/08/01	2.1	39.40	7	39.42	39.40	-4.9	9,383	-0.05%
2023/07/31	6.1	39.25	2	39.25	39.50	4.1	9,346	0.04%
2023/07/28	19.4	39.91	7	39.98	39.95	12.4	9,096	0.14%
2023/07/27	38	49.65	81.6	49.69	49.90	-43.6	8,302	-0.52%
2023/07/26	8	48.98	1.2	49.02	48.90	6.8	7,702	0.09%
2023/07/25	4	48.95	8.2	48.96	48.95	-4.2	7,395	-0.06%
2023/07/24	4	48.54	0	0.00	48.80	4	7,187	0.06%
2023/07/21	8	48.89	8.1	49.14	48.70	-0.1	7,075	0.00%
2023/07/20	54	49.29	11.2	49.41	49.45	42.8	6,883	0.62%
2023/07/19	7	47.56	2	47.80	47.80	5	6,469	0.08%
2023/07/18	1	47.45	2.2	47.57	47.95	-1.2	6,483	-0.02%
2023/07/14	1	47.90	0	0.00	47.75	1	6,419	0.02%
2023/07/13	1	47.60	1	47.65	47.45	0	6,444	0.00%
2023/07/06	3	47.58	0	0.00	47.50	3	6,724	0.04%
2023/07/05	1	48.05	0	0.00	48.05	1	6,681	0.01%
2023/07/03	0	0.00	1	48.00	47.95	-1	6,792	-0.01%
2023/06/30	5	47.45	2	47.45	47.40	3	6,819	0.04%
2023/06/28	0	0.00	5	47.40	47.55	-5	6,852	-0.07%
2023/06/27	4	47.90	0	0.00	47.45	4	6,872	0.06%
2023/06/26	3	47.53	5	47.50	47.60	-2	6,845	-0.03%
2023/06/21	2	47.25	0	0.00	47.30	2	6,845	0.03%
2023/06/20	9	47.39	0	0.00	47.50	9	6,847	0.13%
2023/06/19	7	48.26	5	48.12	47.90	2	6,836	0.03%
2023/06/16	0	0.00	3	48.58	48.35	-3	6,840	-0.04%
2023/06/15	1	47.85	6	47.64	47.95	-5	6,728	-0.07%
2023/06/14	0	0.00	1.6	46.82	47.00	-1.6	6,682	-0.02%
2023/06/13	3	46.38	1.2	46.40	46.40	1.8	6,970	0.03%
2023/06/12	3	47.18	2	47.18	46.95	1	7,263	0.01%
2023/06/09	3	47.05	1	47.20	47.40	2	8,323	0.02%
2023/06/08	5	47.40	34	47.36	47.25	-29	8,588	-0.34%
2023/06/07	0	0.00	2	47.00	47.00	-2	8,554	-0.02%
2023/06/06	7	46.97	12.2	46.68	46.90	-5.2	8,634	-0.06%
2023/06/05	25	46.81	14.9	46.90	46.90	10.1	8,690	0.12%
2023/06/02	2	45.70	2	45.73	45.70	0	8,633	0.00%
2023/06/01	3	45.45	0	0.00	45.45	3	8,797	0.03%
2023/05/30	2	45.20	0	0.00	45.25	2	8,776	0.02%
2023/05/29	0	0.00	10	45.24	45.25	-10	8,852	-0.11%
2023/05/26	0.9	44.95	0	45.10	44.95	0.9	8,870	0.01%
2023/05/25	14	45.22	5	45.20	45.20	9	8,903	0.10%
2023/05/24	0	0.00	3	45.52	45.60	-3	8,931	-0.03%
2023/05/23	2	45.48	5	45.51	45.40	-3	8,963	-0.03%
2023/05/22	1	45.45	1	45.45	45.50	0	8,960	0.00%
2023/05/19	0	0.00	3	45.02	45.10	-3	9,005	-0.03%
2023/05/18	6	44.85	0	44.85	44.85	6	8,996	0.07%
2023/05/16	0	0.00	6	44.43	44.70	-6	9,368	-0.06%
2023/05/15	0	0.00	1	44.00	44.05	-1	9,356	-0.01%
2023/05/12	0.1	44.10	0	0.00	43.90	0.1	9,421	0.00%
2023/05/11	0.1	44.10	0	0.00	44.35	0.1	9,425	0.00%
2023/05/09	8.1	44.65	12	45.15	44.45	-4	9,511	-0.04%
2023/05/08	1	45.55	9	45.44	45.45	-8	9,438	-0.08%
2023/05/05	1.8	45.00	0.1	44.95	45.00	1.7	9,411	0.02%
2023/05/04	1	44.70	0	0.00	44.70	1	9,540	0.01%
2023/05/03	1	44.60	0	0.00	44.55	1	9,806	0.01%
2023/05/02	1	44.85	4	44.72	44.85	-3	9,999	-0.03%
2023/04/28	1.5	44.43	0	0.00	44.45	1.5	10,123	0.01%
2023/04/27	1	43.10	2	43.50	43.85	-1	10,157	-0.01%
2023/04/26	5	43.05	10	43.20	43.25	-5	10,176	-0.05%
2023/04/25	0.3	43.96	0	0.00	43.40	0.3	10,141	0.00%
2023/04/24	3.1	44.07	5	44.10	44.05	-2	10,117	-0.02%
2023/04/21	1	44.20	5	44.50	44.20	-4	10,201	-0.04%
2023/04/20	1.1	44.82	1	45.00	44.85	0.1	10,184	0.00%
2023/04/19	1.2	45.09	4	45.05	45.05	-2.8	10,215	-0.03%
2023/04/18	2.1	45.31	1	45.80	45.35	1.1	10,145	0.01%
2023/04/17	0	0.00	9	45.66	45.70	-9	10,104	-0.09%
2023/04/14	2	45.40	0	0.00	45.35	2	10,046	0.02%
2023/04/13	5	45.62	6	45.59	45.45	-1	10,047	-0.01%
2023/04/12	6	45.52	3	45.48	45.30	3	10,044	0.03%
2023/04/11	3	44.87	0	0.00	44.80	3	9,940	0.03%
2023/04/10	6	44.98	0.2	45.10	44.90	5.9	9,940	0.06%
2023/04/07	3	44.85	7	44.84	44.85	-4	9,949	-0.04%
2023/04/06	3	44.90	6	44.80	44.85	-3	10,057	-0.03%
2023/03/31	9	45.57	3	45.73	45.50	6	10,114	0.06%
2023/03/30	0.2	45.60	0	0.00	45.60	0.2	10,624	0.00%
2023/03/29	1	45.35	0	0.00	45.40	1	11,252	0.01%
2023/03/28	9	45.44	3	45.55	45.35	6	11,750	0.05%
2023/03/27	6	45.68	1	45.50	45.50	5	12,350	0.04%
2023/03/24	0	0.00	1.1	45.30	45.15	-1.1	12,834	-0.01%
2023/03/23	3	45.28	0	0.00	45.25	3	13,167	0.02%
2023/03/22	0	0.00	10	45.46	45.50	-10	13,439	-0.07%
2023/03/21	1	45.35	6.9	45.48	45.30	-5.9	13,955	-0.04%
2023/03/20	7	45.29	0	0.00	45.20	7	14,144	0.05%
2023/03/17	3	45.02	4	45.24	45.45	-1	14,211	-0.01%
2023/03/16	32	44.91	4	44.90	44.50	28	14,219	0.20%
2023/03/15	5	46.46	14.1	46.67	45.80	-9	14,140	-0.06%
2023/03/14	33	46.87	11	47.01	46.55	22	14,124	0.16%
2023/03/13	8	44.31	8.1	45.18	45.35	-0.1	13,791	0.00%
2023/03/10	11	44.37	26.6	44.35	44.40	-15.6	13,477	-0.12%
2023/03/09	5	44.60	2.8	44.94	44.70	2.2	13,485	0.02%
2023/03/08	7	44.94	2.1	44.93	45.10	5	13,415	0.04%
2023/03/07	11	45.07	18.1	45.05	45.00	-7.1	13,319	-0.05%
2023/03/06	1	44.55	10.1	44.41	44.50	-9.1	13,125	-0.07%
2023/03/03	3	43.55	0.1	43.55	43.60	3	12,992	0.02%
2023/03/02	0	0.00	18.1	43.35	43.40	-18.1	13,007	-0.14%
2023/03/01	3.1	43.23	3	43.53	43.10	0.1	13,041	0.00%
2023/02/24	1	43.50	4.1	43.50	43.50	-3.1	13,046	-0.02%
2023/02/23	2	43.58	5.1	43.51	43.60	-3.1	13,118	-0.02%
2023/02/22	1	43.20	1	43.10	43.20	0	13,291	0.00%
2023/02/21	1	43.40	0.3	43.38	43.45	0.7	13,412	0.01%
2023/02/20	0	0.00	9.1	43.33	43.50	-9.1	13,750	-0.07%
2023/02/17	26	42.73	0.1	43.00	42.80	26	14,206	0.18%
2023/02/16	4	43.11	9.1	43.02	43.10	-5.1	14,818	-0.03%
2023/02/15	41	43.13	13.1	43.31	42.90	28	14,935	0.19%
2023/02/14	3	43.95	2.1	44.20	43.95	1	14,645	0.01%
2023/02/13	1	43.80	0.1	44.00	44.15	1	14,664	0.01%
2023/02/10	3	43.97	0	0.00	43.80	3	14,750	0.02%
2023/02/09	3	44.32	7	44.48	44.40	-4	14,925	-0.03%
2023/02/07	1	44.10	3.1	44.31	44.35	-2.1	14,906	-0.01%
2023/02/06	2	43.98	1.3	44.27	43.95	0.7	14,902	0.00%
2023/02/03	2	44.53	0	0.00	44.20	2	14,902	0.01%
2023/02/02	5	44.72	61.1	44.89	44.95	-56.1	14,847	-0.38%
2023/02/01	7.9	44.31	11.1	44.35	44.90	-3.1	14,751	-0.02%
2023/01/31	0	0.00	4.2	44.59	44.80	-4.2	14,533	-0.03%
2023/01/30	0	0.00	9.1	43.96	44.30	-9.1	14,397	-0.06%
2023/01/17	1	43.45	3.1	43.42	43.50	-2.1	14,281	-0.01%
2023/01/16	2	43.15	0	0.00	43.00	2	14,298	0.01%
2023/01/13	2	43.15	1	43.60	43.00	1	14,313	0.01%
2023/01/12	7	43.34	3	43.35	43.40	4	14,410	0.03%
2023/01/11	4	43.49	2	43.25	43.20	2	14,393	0.01%
2023/01/10	59	43.18	4	43.00	42.90	55	14,346	0.38%
2023/01/09	3	42.52	2	42.63	42.75	1	14,339	0.01%
2023/01/06	0	0.00	0.1	42.40	42.30	-0.1	14,457	0.00%
2023/01/05	2	42.48	6.1	42.59	42.25	-4.1	14,714	-0.03%
2023/01/04	0	0.00	2	42.55	42.70	-2	14,726	-0.01%
2023/01/03	1	42.50	11.1	42.38	42.60	-10.1	14,803	-0.07%
2022/12/30	0	0.00	3	42.15	42.40	-3	14,786	-0.02%
2022/12/29	4.1	41.26	12.1	41.39	41.35	-8	14,795	-0.05%
2022/12/28	1	41.70	14	41.79	41.65	-13	14,922	-0.09%
2022/12/27	0	0.00	3	42.20	42.25	-3	15,021	-0.02%
2022/12/26	17	42.49	2	42.40	42.10	15	15,103	0.10%
2022/12/23	9	42.96	1.1	42.72	43.15	8	15,177	0.05%
2022/12/22	10	42.95	2.1	43.98	44.00	8	15,033	0.05%
2022/12/21	9.1	42.67	22.1	42.77	43.00	-12.9	14,606	-0.09%
2022/12/20	16.1	41.88	14.1	42.14	41.50	2	14,020	0.01%
2022/12/19	14	42.20	12	42.10	42.00	2	13,648	0.01%
2022/12/16	13	44.32	6.2	44.35	43.55	6.8	13,086	0.05%
2022/12/15	12.5	44.84	17.1	44.92	44.75	-4.6	12,606	-0.04%
2022/12/14	0	0.00	1.1	44.14	44.20	-1.1	12,315	-0.01%
2022/12/13	20	44.11	37.6	44.04	43.60	-17.6	12,024	-0.15%
2022/12/12	9.2	42.19	10.1	42.18	42.45	-0.9	11,484	-0.01%
2022/12/09	3.4	43.03	2	43.28	43.15	1.4	11,255	0.01%
2022/12/08	2.2	42.78	5.1	43.21	43.20	-2.9	11,166	-0.03%
2022/12/07	7	43.18	4	43.25	43.10	3	11,063	0.03%
2022/12/06	8	43.14	16.1	43.28	42.80	-8	10,897	-0.07%
2022/12/05	24	43.18	112.2	43.06	43.30	-88.2	10,634	-0.83%	大賣/
2022/12/02	0	0.00	1.1	40.56	40.50	-1.1	9,993	-0.01%
2022/12/01	3	40.70	3	40.83	40.50	0	10,017	0.00%
2022/11/30	7	40.24	2	40.40	40.25	5	9,943	0.05%
2022/11/29	1	39.75	5.1	39.92	40.15	-4.1	9,927	-0.04%
2022/11/28	3	39.60	2.1	39.90	39.55	0.9	9,958	0.01%
2022/11/25	4	40.25	6	40.39	40.00	-2	10,050	-0.02%
2022/11/24	1	39.85	2	40.05	40.05	-1	10,023	-0.01%
2022/11/23	1	39.80	1	40.25	39.85	0	10,015	0.00%
2022/11/22	1	39.60	0.1	39.95	39.80	0.9	10,063	0.01%
2022/11/21	2	39.88	3.1	39.97	40.15	-1.1	10,088	-0.01%
2022/11/18	6	40.31	9.1	40.66	39.90	-3.1	10,079	-0.03%
2022/11/17	8	41.00	3.1	41.01	41.10	4.9	9,984	0.05%
2022/11/16	8.1	41.15	19	41.13	40.85	-11	9,873	-0.11%
2022/11/15	13.1	41.37	11.3	41.53	41.30	1.8	9,570	0.02%
2022/11/14	26	40.40	36.1	40.32	40.80	-10.1	9,242	-0.11%
2022/11/11	6	39.30	2	39.65	39.25	4	9,020	0.04%
2022/11/10	1	39.30	0.1	39.50	39.35	0.9	9,116	0.01%
2022/11/09	52	39.89	6.2	39.87	39.60	45.9	9,324	0.49%
2022/11/08	5	39.38	7.1	39.43	39.45	-2.1	9,820	-0.02%
2022/11/07	6.2	38.67	20.1	38.43	39.40	-13.9	10,501	-0.13%
2022/11/04	13	37.40	4	37.28	37.45	9	10,317	0.09%
2022/11/03	2	37.50	0	0.00	37.70	2	10,263	0.02%
2022/11/02	0	0.00	1.1	38.16	38.05	-1.1	10,278	-0.01%
2022/11/01	1	37.25	1	37.75	37.60	0	10,259	0.00%
2022/10/31	3	37.35	1	37.65	37.75	2	10,240	0.02%
2022/10/28	2	38.35	12	38.37	37.80	-10	10,252	-0.10%
2022/10/27	10	38.50	3.1	38.78	38.85	6.9	10,283	0.07%
2022/10/26	1	38.15	5.1	38.20	38.15	-4.1	10,434	-0.04%
2022/10/25	2	38.30	1	38.55	38.75	1	10,655	0.01%
2022/10/24	0	0.00	2.1	39.17	38.70	-2.1	10,661	-0.02%
2022/10/21	1	38.45	3.1	38.63	38.45	-2.1	10,610	-0.02%
2022/10/20	1	37.55	1	37.95	38.65	0	10,581	0.00%
2022/10/19	10	38.64	3	38.75	38.15	7	10,544	0.07%
2022/10/18	1	38.95	21.1	39.08	38.90	-20.1	10,689	-0.19%
2022/10/17	1	38.55	1.1	38.78	39.10	-0.1	10,730	0.00%
2022/10/14	4	39.13	14.1	39.00	39.10	-10.1	10,733	-0.09%
2022/10/13	30	39.40	35	37.49	37.20	-5	10,777	-0.05%
2022/10/12	1	38.40	3.1	38.88	39.00	-2.1	10,866	-0.02%
2022/10/11	1	38.05	3	38.65	38.45	-2	10,944	-0.02%
2022/10/07	2	39.00	5.1	39.08	39.20	-3.1	10,890	-0.03%
2022/10/06	3	38.73	3.1	39.06	39.20	-0.1	10,921	0.00%
2022/10/05	27.1	39.64	6	39.60	39.20	21.1	10,898	0.19%
2022/10/04	9	38.99	4.1	38.97	39.30	4.9	10,783	0.05%
2022/10/03	5	37.58	20	37.82	38.10	-15	10,661	-0.14%
2022/09/30	23	36.62	14	36.66	37.80	9	10,679	0.08%
2022/09/29	0.1	36.10	3	35.95	35.90	-2.9	10,539	-0.03%
2022/09/28	7.3	36.02	0	0.00	35.25	7.3	10,558	0.07%
2022/09/27	4.1	36.69	7	37.11	37.10	-2.9	10,453	-0.03%
2022/09/26	6.3	37.64	2	37.85	37.20	4.3	10,454	0.04%
2022/09/23	10	39.04	4	39.34	39.00	6	10,523	0.06%
2022/09/22	3	38.67	2.1	38.87	39.00	0.9	10,588	0.01%
2022/09/21	2	39.18	1	39.55	38.85	1	10,574	0.01%
2022/09/20	1	39.15	3.1	39.38	39.35	-2.1	10,530	-0.02%
2022/09/19	2	39.53	4	39.45	39.00	-2	10,591	-0.02%
2022/09/16	6	39.28	5.2	39.09	39.00	0.9	10,671	0.01%
2022/09/15	5	39.63	2.1	39.90	39.60	2.9	10,794	0.03%
2022/09/14	8	39.06	4.1	39.49	39.55	3.9	10,933	0.04%
2022/09/13	3	39.73	6.1	39.85	40.00	-3.1	11,066	-0.03%
2022/09/12	3.2	39.78	5.1	39.95	39.85	-1.9	11,356	-0.02%
2022/09/08	13	38.56	10.1	38.80	39.10	2.9	11,407	0.03%
2022/09/07	2	37.58	0	0.00	37.50	2	11,508	0.02%
2022/09/06	1.1	37.56	5.2	37.68	37.80	-4.1	11,585	-0.04%
2022/09/05	1	38.00	7	38.07	37.85	-6	11,855	-0.05%
2022/09/02	2	38.30	6	38.15	38.05	-4	12,013	-0.03%
2022/09/01	11	38.75	0.1	39.35	38.65	10.9	11,982	0.09%
2022/08/31	8	39.42	1.1	39.45	39.55	6.9	11,877	0.06%
2022/08/30	0	0.00	5.1	39.56	39.70	-5.1	11,907	-0.04%
2022/08/29	9	39.19	8	39.26	39.40	1	11,903	0.01%
2022/08/26	5	40.45	5.2	40.48	40.45	-0.2	11,929	0.00%
2022/08/25	23	40.54	23.1	40.22	40.35	-0.1	11,897	0.00%
2022/08/24	3	40.52	4.1	40.58	40.15	-1.1	11,867	-0.01%
2022/08/23	6	39.67	6.1	39.76	39.85	-0.1	11,826	0.00%
2022/08/22	33	40.19	40.1	40.14	40.15	-7.1	11,853	-0.06%
2022/08/19	7	40.54	2	40.85	40.65	5	11,942	0.04%
2022/08/18	55	40.34	53.1	40.55	40.65	2	11,930	0.02%
2022/08/17	12	39.82	12.1	39.91	39.55	-0.1	11,527	0.00%
2022/08/16	22	39.31	10.1	39.32	39.20	11.9	11,415	0.10%
2022/08/15	26.2	39.73	14	39.93	39.90	12.2	11,331	0.11%
2022/08/12	21	38.24	20	38.22	39.15	1	10,931	0.01%
2022/08/11	2.2	35.75	5	35.65	35.70	-2.8	10,485	-0.03%
2022/08/10	0.1	35.20	1	35.40	35.20	-0.9	10,598	-0.01%
2022/08/09	3	35.10	5	34.87	35.15	-2	10,671	-0.02%
2022/08/08	0	0.00	1	35.45	35.40	-1	10,751	-0.01%
2022/08/05	0	0.00	1	34.95	34.90	-1	10,838	-0.01%
2022/08/04	6.1	34.11	2	34.20	34.35	4.1	11,011	0.04%
2022/08/03	4.1	34.51	1	35.05	34.50	3.1	11,353	0.03%
2022/08/02	6.1	35.22	4	35.25	35.10	2.1	11,533	0.02%
2022/08/01	2.1	35.98	10	35.88	36.20	-7.9	11,541	-0.07%
2022/07/29	3.4	34.86	4	34.83	34.90	-0.6	11,473	-0.01%
2022/07/28	1.1	35.02	1	35.55	34.90	0.1	11,664	0.00%
2022/07/27	3	35.08	3	35.32	35.40	0	11,856	0.00%
2022/07/26	8.1	35.19	0	0.00	35.10	8.1	12,006	0.07%
2022/07/25	3	36.07	2	36.10	36.00	1	12,154	0.01%
2022/07/22	0.1	35.10	0	0.00	34.90	0.1	12,173	0.00%
2022/07/21	2.1	34.99	1	34.65	35.05	1.1	12,496	0.01%
2022/07/20	4.1	34.71	1	34.85	34.85	3.1	13,085	0.02%
2022/07/19	9	36.08	13	36.23	36.05	-4	13,222	-0.03%
2022/07/18	0	0.00	8	34.57	35.10	-8	13,270	-0.06%
2022/07/15	3	33.90	0	0.00	33.95	3	13,581	0.02%
2022/07/14	9	33.96	4	34.29	34.35	5	14,020	0.04%
2022/07/13	2.1	34.02	4.1	33.81	33.80	-2	14,450	-0.01%
2022/07/12	2.1	34.15	1	33.75	33.80	1.1	15,070	0.01%
2022/07/11	2.1	34.79	0	0.00	34.75	2.1	16,432	0.01%
2022/07/08	8.2	35.03	14	34.98	35.20	-5.8	17,518	-0.03%
2022/07/07	3.1	33.60	5.1	33.92	34.15	-2	17,960	-0.01%
2022/07/06	2.2	33.39	0	0.00	33.20	2.2	18,262	0.01%
2022/07/05	9.1	34.19	10	34.00	34.30	-0.9	18,742	0.00%
2022/07/04	8	33.29	10	33.40	33.40	-2	19,064	-0.01%
2022/07/01	34.1	33.82	24	33.68	33.10	10.1	19,182	0.05%
2022/06/30	7.3	34.20	11	34.35	33.85	-3.7	19,088	-0.02%
2022/06/29	0.1	35.40	0	0.00	35.25	0.1	19,044	0.00%
2022/06/28	1.1	35.31	0	0.00	35.55	1.1	19,123	0.01%
2022/06/27	1	35.25	7	35.96	36.25	-6	19,247	-0.03%
2022/06/24	3.1	35.01	1	35.35	35.00	2.1	19,434	0.01%
2022/06/23	10.1	35.05	6	35.32	34.90	4.1	19,826	0.02%
2022/06/22	12.1	35.93	8	36.51	35.30	4.1	19,939	0.02%
2022/06/21	8.1	36.72	12	36.60	37.10	-3.9	20,052	-0.02%
2022/06/20	16.1	35.99	22.1	36.41	35.40	-6	20,063	-0.03%
2022/06/17	7.1	38.00	8	38.24	38.05	-0.9	20,080	0.00%
2022/06/16	12.1	39.17	21	38.95	38.55	-8.9	20,302	-0.04%
2022/06/15	5.1	40.15	5	40.30	40.05	0.1	20,177	0.00%
2022/06/14	22.1	40.27	27	40.04	40.10	-4.9	20,186	-0.02%
2022/06/13	9.2	41.87	9	41.75	41.55	0.2	20,189	0.00%
2022/06/10	2	42.90	0	0.00	43.05	2	20,320	0.01%
2022/06/09	4	43.58	0	0.00	43.50	4	20,501	0.02%
2022/06/08	3.1	44.00	1	44.00	43.65	2.1	20,746	0.01%
2022/06/07	1	43.50	0	0.00	43.60	1	21,127	0.00%
2022/06/06	5	42.78	8	43.36	43.50	-3	21,937	-0.01%
2022/06/02	3.1	43.10	25	43.06	43.05	-21.9	23,276	-0.09%
2022/06/01	1	43.25	1	43.55	43.50	0	24,187	0.00%
2022/05/31	1	43.40	0	0.00	43.40	1	24,685	0.00%
2022/05/30	1	43.95	3	44.00	43.95	-2	25,052	-0.01%
2022/05/27	1.1	43.00	1.3	43.16	43.30	-0.3	25,972	0.00%
2022/05/26	10.3	43.20	0	0.00	43.10	10.3	27,434	0.04%
2022/05/25	17.2	43.85	3	43.80	44.00	14.2	28,106	0.05%
2022/05/24	5.1	44.74	12.2	44.45	44.10	-7.1	28,713	-0.02%
2022/05/23	14.1	44.51	4.1	44.53	44.75	10	29,280	0.03%
2022/05/20	13.1	43.93	15	44.08	44.00	-2	30,567	-0.01%
2022/05/19	11.3	42.45	21	42.54	42.80	-9.7	32,307	-0.03%
2022/05/18	1.1	44.33	8	44.39	44.35	-7	32,193	-0.02%
2022/05/17	4.1	43.48	1	43.70	43.40	3.1	32,340	0.01%
2022/05/16	8.1	44.21	5	44.15	43.40	3.1	32,550	0.01%
2022/05/13	0.1	43.95	0.3	44.05	44.05	-0.2	32,778	0.00%
2022/05/12	7.1	43.65	0	0.00	43.20	7.1	32,971	0.02%
2022/05/11	1.1	44.55	4.1	44.65	44.20	-3	33,247	-0.01%
2022/05/10	4.1	42.60	20.2	42.33	43.25	-16.1	33,356	-0.05%
2022/05/09	18.1	43.87	1	43.65	43.70	17.1	33,675	0.05%
2022/05/06	13.1	44.61	1	44.75	45.00	12.1	33,997	0.04%
2022/05/05	2.1	45.47	9.1	45.46	45.90	-7	34,340	-0.02%
2022/05/04	10.1	44.57	17	44.44	44.25	-6.9	34,184	-0.02%
2022/05/03	5.1	44.40	10	44.27	44.80	-5	34,135	-0.01%
2022/04/29	6.1	44.71	4	44.68	44.40	2.1	34,173	0.01%
2022/04/28	10.1	44.64	0	0.00	44.40	10.1	34,662	0.03%
2022/04/27	9.1	44.57	3	44.38	44.40	6.1	34,657	0.02%
2022/04/26	26.3	46.53	33	48.06	46.20	-6.7	34,331	-0.02%
2022/04/25	23.1	48.56	0.1	48.90	48.50	23	33,674	0.07%
2022/04/22	13	50.60	6.1	50.41	50.20	6.9	33,346	0.02%
2022/04/21	15.2	51.60	7.2	51.27	50.60	8	33,109	0.02%
2022/04/20	12.1	52.58	4	52.38	52.20	8.1	32,891	0.02%
2022/04/19	13	53.28	4.1	53.33	53.90	8.9	32,581	0.03%
2022/04/18	22.1	54.07	74	53.61	53.00	-52	32,184	-0.16%
2022/04/15	60	55.61	66.3	55.65	55.00	-6.3	31,634	-0.02%
2022/04/14	17	54.09	31.7	54.20	54.00	-14.7	30,359	-0.05%
2022/04/13	7	52.73	21	52.73	53.00	-14	29,278	-0.05%
2022/04/12	10	51.98	18	51.68	51.70	-8	28,859	-0.03%
2022/04/11	21	51.45	4.1	51.33	51.70	16.9	28,640	0.06%
2022/04/08	7	49.72	18.2	50.68	51.00	-11.2	28,184	-0.04%
2022/04/07	6.1	49.18	0.1	50.10	48.75	6	27,881	0.02%
2022/04/06	6	49.51	0.2	49.75	49.80	5.9	27,734	0.02%
2022/04/01	21	49.21	5	49.22	49.50	16	27,704	0.06%
2022/03/31	10	49.00	3	49.10	49.00	7	27,783	0.03%
2022/03/30	6	48.72	29	48.99	49.35	-23	27,849	-0.08%
2022/03/29	8.1	49.32	19	49.56	49.00	-10.9	27,771	-0.04%
2022/03/28	9.5	49.65	2	49.70	49.95	7.5	27,694	0.03%
2022/03/25	9	51.90	15	51.95	52.20	-6	27,615	-0.02%
2022/03/24	17	51.75	50	51.63	51.70	-33	27,879	-0.12%
2022/03/23	3	50.97	3	50.60	51.20	0	28,176	0.00%
2022/03/22	38	51.07	21	51.20	50.90	17	28,074	0.06%
2022/03/21	14	50.85	17	50.88	50.20	-3	27,802	-0.01%
2022/03/18	0.4	49.34	5.1	49.27	49.40	-4.7	27,719	-0.02%
2022/03/17	3	49.02	4.1	49.05	49.05	-1.1	28,002	0.00%
2022/03/16	2.1	48.99	31	49.15	48.65	-28.9	28,087	-0.10%
2022/03/15	8.2	48.58	2	49.65	48.40	6.2	27,987	0.02%
2022/03/14	13	50.23	26	49.95	50.30	-13	28,451	-0.05%
2022/03/11	4	50.40	11	50.64	49.90	-7	28,866	-0.02%
2022/03/10	4.1	49.37	19.2	49.61	49.75	-15.1	28,819	-0.05%
2022/03/09	45.2	49.58	19	49.52	49.45	26.2	28,546	0.09%
2022/03/08	45.1	50.85	21	52.03	50.10	24.1	27,909	0.09%
2022/03/07	34	52.79	38.1	53.27	52.70	-4.1	26,610	-0.02%
2022/03/04	29.3	53.85	22	53.70	53.30	7.2	25,975	0.03%
2022/03/03	28	53.61	20	53.62	53.70	8	25,921	0.03%
2022/03/02	31	53.71	18.3	54.18	53.30	12.7	26,163	0.05%
2022/03/01	46	54.25	55	54.43	53.10	-9	25,806	-0.03%
2022/02/25	6	52.07	23.2	51.95	52.40	-17.2	25,171	-0.07%
2022/02/24	23	50.98	13.2	50.98	50.00	9.9	24,996	0.04%
2022/02/23	33.2	52.57	17	52.25	52.20	16.2	24,477	0.07%
2022/02/22	34.1	52.62	68.2	52.21	51.50	-34	24,043	-0.14%
2022/02/21	39	52.24	38.3	52.77	53.00	0.7	22,923	0.00%
2022/02/18	4	49.09	41.2	48.95	49.35	-37.2	21,290	-0.17%
2022/02/17	6	48.54	11	48.37	48.70	-5	21,620	-0.02%
2022/02/16	10	48.93	4.2	48.96	48.60	5.8	21,735	0.03%
2022/02/15	25.1	49.41	15.5	49.24	48.85	9.6	22,306	0.04%
2022/02/14	18	48.87	97	48.29	49.00	-79	23,658	-0.33%
2022/02/11	10	49.03	2	49.10	49.00	8	23,657	0.03%
2022/02/10	15	49.29	39	49.23	49.05	-24	24,768	-0.10%
2022/02/09	29	48.81	24	48.63	48.50	5	26,164	0.02%
2022/02/08	14	47.84	20	47.72	48.05	-6	25,747	-0.02%
2022/02/07	51	45.16	129.6	46.07	47.50	-78.6	25,531	-0.31%	大賣/
2022/01/26	14	44.13	17	44.15	44.10	-3	25,252	-0.01%
2022/01/25	12.1	44.32	5	44.71	44.20	7	25,659	0.03%
2022/01/24	13.2	44.68	8	44.63	44.70	5.2	26,549	0.02%
2022/01/21	31	45.71	69.3	45.83	45.55	-38.3	26,751	-0.14%
2022/01/20	5	44.94	39	44.71	45.45	-34	26,341	-0.13%
2022/01/19	10.1	43.87	9	44.02	43.70	1.1	26,647	0.00%
2022/01/18	0	0.00	4	44.44	44.35	-4	26,715	-0.01%
2022/01/17	1	43.90	3	43.95	44.20	-2	26,777	-0.01%
2022/01/14	24.1	44.27	3	45.15	44.25	21.1	27,100	0.08%
2022/01/13	2	45.32	6	45.41	45.15	-4	27,489	-0.01%
2022/01/12	27	44.80	6	44.71	44.55	21	27,455	0.08%
2022/01/11	3	44.02	11	44.10	44.10	-8	27,513	-0.03%
2022/01/10	17	44.05	12.2	44.15	44.05	4.8	27,959	0.02%
2022/01/07	5	44.96	1	45.30	44.60	4	28,085	0.01%
2022/01/06	3	45.15	2.1	45.30	45.20	0.9	28,276	0.00%
2022/01/05	6	45.58	2.1	45.33	45.05	3.9	28,627	0.01%
2022/01/04	17.2	45.27	19.1	45.21	45.30	-1.9	28,811	-0.01%
2022/01/03	7.5	45.98	1	45.85	45.80	6.5	28,948	0.02%
2021/12/30	12	46.25	6	46.38	46.25	6	29,092	0.02%
2021/12/29	8	46.39	2.1	46.49	46.35	5.9	29,190	0.02%
2021/12/28	51.1	46.30	2.2	46.17	46.35	48.9	29,352	0.17%
2021/12/27	2.1	46.25	4	46.56	46.15	-1.9	29,712	-0.01%
2021/12/24	2	47.03	3	47.08	46.80	-1	29,868	0.00%
2021/12/23	6	47.51	1	47.35	47.35	5	29,994	0.02%
2021/12/22	45.1	47.83	27	47.46	47.45	18.1	30,262	0.06%
2021/12/21	70	47.69	21.1	48.11	47.90	48.9	30,252	0.16%
2021/12/20	8	48.79	42	48.49	48.75	-34	30,013	-0.11%
2021/12/17	37.1	48.07	47.1	48.01	47.65	-10	29,641	-0.03%
2021/12/16	3	47.13	0	0.00	47.10	3	29,247	0.01%
2021/12/15	5.1	46.80	2.1	47.08	47.00	3	29,461	0.01%
2021/12/14	17	47.14	21.1	47.41	46.70	-4.1	29,633	-0.01%
2021/12/13	13	48.13	20.5	48.03	47.90	-7.5	29,623	-0.03%
2021/12/10	10	47.39	14	47.65	47.00	-4	29,509	-0.01%
2021/12/09	4	47.64	5.1	47.54	47.30	-1.1	29,827	0.00%
2021/12/08	49.1	48.46	37	48.84	47.60	12.1	30,311	0.04%
2021/12/07	33	47.51	24.1	47.22	47.95	8.9	29,991	0.03%
2021/12/06	8	46.41	8.8	46.53	46.20	-0.8	29,525	0.00%
2021/12/03	19	46.59	7	46.99	46.20	12	29,605	0.04%
2021/12/02	7.1	46.25	3	46.10	46.30	4.1	29,860	0.01%
2021/12/01	4	46.23	15.6	46.33	46.20	-11.6	29,959	-0.04%
2021/11/30	26	46.08	9.3	46.34	46.05	16.7	30,063	0.06%
2021/11/29	40.6	46.28	16	46.43	46.20	24.6	30,010	0.08%
2021/11/26	27.1	47.70	50	47.81	47.75	-22.9	30,027	-0.08%
2021/11/25	39	48.01	28.4	47.60	47.65	10.7	29,704	0.04%
2021/11/24	27	47.57	17.1	47.15	47.05	9.9	29,565	0.03%
2021/11/23	36	45.74	23.5	45.81	45.65	12.5	29,073	0.04%
2021/11/22	13	44.49	10.1	44.29	44.65	2.9	29,884	0.01%
2021/11/19	13.5	44.05	2.3	44.58	43.70	11.3	30,030	0.04%
2021/11/18	4.8	44.70	7.1	44.82	44.55	-2.3	30,294	-0.01%
2021/11/17	20	45.48	4.1	45.50	45.05	15.9	30,370	0.05%
2021/11/16	33.7	46.17	8	46.88	45.45	25.7	30,546	0.08%
2021/11/15	21.2	46.94	33.2	46.94	46.75	-12.1	30,484	-0.04%
2021/11/12	41.2	48.62	28.1	48.38	48.30	13.1	31,117	0.04%
2021/11/11	55	48.81	84.6	49.66	49.40	-29.6	31,100	-0.10%
2021/11/10	7.1	46.74	11	46.81	46.75	-3.9	30,032	-0.01%
2021/11/09	74.1	47.19	49.2	47.36	46.90	24.9	30,377	0.08%
2021/11/08	62	44.77	92.2	45.51	46.35	-30.2	29,604	-0.10%
2021/11/05	7	42.31	12	42.55	42.15	-5	28,942	-0.02%
2021/11/04	8.6	42.10	7	42.14	42.55	1.6	29,010	0.01%
2021/11/03	5	41.75	5.2	41.15	41.75	-0.2	29,328	0.00%
2021/11/02	11.4	40.57	51.1	40.46	40.30	-39.6	29,348	-0.14%
2021/11/01	59.8	41.99	53.8	41.71	41.10	5.9	29,188	0.02%
2021/10/29	5.1	44.23	7	44.13	44.15	-2	28,525	-0.01%
2021/10/28	1.1	44.90	21	44.93	44.95	-20	28,490	-0.07%
2021/10/27	16	45.09	18	45.04	45.10	-2	28,676	-0.01%
2021/10/26	6	45.30	3	45.72	45.15	3	28,861	0.01%
2021/10/25	6.1	45.26	3	45.30	45.15	3.1	29,402	0.01%
2021/10/22	21	45.71	14	45.46	45.05	7	30,261	0.02%
2021/10/21	7	44.81	14.2	46.23	46.30	-7.2	30,821	-0.02%
2021/10/20	1.2	44.59	1.1	44.55	44.55	0.1	31,203	0.00%
2021/10/19	10.2	44.60	11	44.45	44.50	-0.8	31,961	0.00%
2021/10/18	3	45.25	3.2	45.90	45.00	-0.2	33,279	0.00%
2021/10/15	11	44.91	1	44.85	44.90	10	34,479	0.03%
2021/10/14	0.1	44.60	0	0.00	44.75	0.1	35,965	0.00%
2021/10/13	1.1	44.64	27.1	44.50	44.60	-26	38,464	-0.07%
2021/10/12	6.1	44.68	7	44.60	44.60	-0.9	39,356	0.00%
2021/10/08	0.1	44.51	4	44.50	44.55	-3.9	40,508	-0.01%
2021/10/07	1	44.60	4	44.48	44.65	-3	41,538	-0.01%
2021/10/06	1.1	44.77	11	44.28	44.45	-10	43,305	-0.02%
2021/10/05	1	44.45	24	44.39	44.90	-23	45,729	-0.05%
2021/10/04	12	44.76	28	44.75	44.20	-16	46,599	-0.03%
2021/10/01	17	44.99	12	45.00	45.10	5	47,959	0.01%
2021/09/30	22	45.13	12	45.55	45.85	10	49,915	0.02%
2021/09/29	5	45.14	27	45.01	45.00	-22	51,403	-0.04%
2021/09/28	1	45.10	1.1	45.02	45.00	-0.1	53,570	0.00%
2021/09/27	2.1	45.86	13.3	46.11	45.30	-11.2	57,480	-0.02%
2021/09/24	1	46.30	1	45.85	45.70	0	62,167	0.00%
2021/09/23	6.1	46.04	2	46.10	45.80	4.1	69,601	0.01%
2021/09/22	11.3	45.76	2.4	46.03	45.75	8.9	76,836	0.01%
2021/09/17	16.8	48.00	4	47.95	47.75	12.8	80,788	0.02%
2021/09/16	10	48.65	4	48.89	48.40	6	82,968	0.01%
2021/09/15	6.1	48.70	2.2	48.50	48.75	3.9	83,489	0.00%
2021/09/14	24.1	49.22	7	49.30	49.30	17.1	84,968	0.02%
2021/09/13	34	49.86	7.3	50.20	50.50	26.7	86,300	0.03%
2021/09/10	32	49.12	29	49.06	48.75	3	86,105	0.00%
2021/09/09	5	47.85	5	47.95	47.90	0	86,148	0.00%
2021/09/08	22.1	47.91	10	47.58	47.05	12.1	86,592	0.01%
2021/09/07	4.1	48.92	6	49.49	48.35	-2	86,871	0.00%
2021/09/06	10	49.60	29.1	49.56	49.20	-19.1	86,924	-0.02%
2021/09/03	12	49.38	10	49.63	48.85	2	87,286	0.00%
2021/09/02	10.1	49.69	6.3	49.54	48.60	3.8	87,905	0.00%
2021/09/01	16	50.88	13.2	50.59	50.20	2.8	88,583	0.00%
2021/08/31	7	50.39	6	50.45	50.60	1	88,670	0.00%
2021/08/30	12.1	50.40	9	50.13	49.95	3.1	89,428	0.00%
2021/08/27	6	49.04	33	49.62	50.20	-27	90,186	-0.03%
2021/08/26	85	50.35	60.3	50.43	49.00	24.7	90,929	0.03%
2021/08/25	6.1	48.14	10	47.86	48.10	-3.9	92,275	0.00%
2021/08/24	17.2	47.02	22.2	47.60	48.35	-5	93,545	-0.01%
2021/08/23	8	47.82	47	47.10	47.70	-39	96,102	-0.04%
2021/08/20	14	46.43	8	46.63	46.00	6	97,374	0.01%
2021/08/19	24.4	47.22	36.1	47.15	46.55	-11.7	98,081	-0.01%
2021/08/18	52	46.92	30.1	47.23	48.55	22	98,353	0.02%
2021/08/17	42.1	48.88	20	49.45	47.00	22.1	97,910	0.02%
2021/08/16	16.2	51.56	52.4	51.54	50.40	-36.3	97,863	-0.04%
2021/08/13	43.2	52.62	14	52.46	52.30	29.2	98,613	0.03%
2021/08/12	19	51.86	49.4	52.50	53.50	-30.4	99,398	-0.03%
2021/08/11	71.2	52.86	70	51.95	50.90	1.2	100,420	0.00%
2021/08/10	8	51.38	29	51.21	50.90	-21	99,818	-0.02%
2021/08/09	80	52.01	43.3	51.85	51.50	36.7	101,040	0.04%
2021/08/06	2.2	51.53	9	51.08	51.00	-6.8	102,182	-0.01%
2021/08/05	16.2	51.15	43	51.23	50.90	-26.8	103,966	-0.03%
2021/08/04	23.1	52.36	9	52.69	52.20	14.1	105,230	0.01%
2021/08/03	19.1	53.12	2	53.35	53.50	17.1	108,385	0.02%
2021/08/02	20	52.91	22	53.36	54.10	-2	110,971	0.00%
2021/07/30	25.2	53.24	24	53.00	52.00	1.2	111,955	0.00%
2021/07/29	25	52.78	8	52.24	53.60	17	113,192	0.02%
2021/07/28	40.6	52.34	47	51.74	51.30	-6.4	114,079	-0.01%
2021/07/27	33.1	52.37	42.9	51.94	51.60	-9.7	115,128	-0.01%
2021/07/26	28.1	53.03	22.6	53.34	52.80	5.5	116,132	0.00%
2021/07/23	28.1	54.82	42	54.87	55.20	-14	116,839	-0.01%
2021/07/22	47.5	55.30	76.1	54.52	53.60	-28.6	116,605	-0.02%
2021/07/21	76.3	58.82	60.5	58.83	56.50	15.8	116,067	0.01%
2021/07/20	120.4	59.37	111.7	58.53	58.40	8.7	115,458	0.01%	大買/大賣/
2021/07/19	112.9	60.39	115	60.34	60.00	-2.1	115,103	0.00%	大買/大賣/
2021/07/16	80.4	58.52	103	58.53	58.30	-22.6	115,684	-0.02%	大賣/
2021/07/15	78	56.46	59.2	56.89	58.50	18.8	116,177	0.02%
2021/07/14	24.3	54.49	60.3	54.50	54.40	-36	116,278	-0.03%
2021/07/13	125.5	58.87	86.1	58.77	56.30	39.4	116,504	0.03%	大買/
2021/07/12	107.3	59.24	116	59.86	59.60	-8.8	116,141	-0.01%	大買/大賣/
2021/07/09	87.2	57.39	29	57.21	56.90	58.2	114,318	0.05%
2021/07/08	44.1	57.59	124.5	58.28	58.00	-80.5	115,233	-0.07%	大賣/
2021/07/07	89.7	58.26	92.9	58.67	57.10	-3.2	114,284	0.00%
2021/07/06	87	60.27	92.3	59.90	59.50	-5.3	113,346	0.00%
2021/07/05	108	61.40	146	61.56	60.50	-38	112,774	-0.03%	大買/大賣/
2021/07/02	284.4	61.43	315.2	61.76	59.90	-30.8	112,517	-0.03%	大買/大賣/
2021/07/01	267	60.20	244.2	60.51	60.30	22.9	110,796	0.02%	大買/大賣/
2021/06/30	433.8	61.12	316.3	61.10	59.50	117.5	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	182.6	56.32	185	56.58	57.90	-2.4	99,335	0.00%	大買/大賣/
2021/06/28	120.5	51.18	148.6	51.17	52.70	-28.1	92,252	-0.03%	大買/大賣/
2021/06/25	171	48.53	112	48.34	47.95	59	88,275	0.07%	大買/大賣/
2021/06/24	36	47.38	36.2	46.99	46.50	-0.2	86,098	0.00%
2021/06/23	88	47.51	52	46.97	45.80	36	85,332	0.04%
2021/06/22	65.5	47.25	129	46.88	48.00	-63.5	83,604	-0.08%	大賣/
2021/06/21	19	44.24	121.9	44.29	43.80	-102.9	81,795	-0.13%	大賣/鉅額交易
2021/06/18	25	45.56	57	45.99	45.50	-32	81,400	-0.04%
2021/06/17	68.7	46.70	48	46.48	45.95	20.7	80,959	0.03%
2021/06/16	85	46.76	27	46.22	45.75	58	80,404	0.07%
2021/06/15	11.2	46.42	10	46.81	47.05	1.2	79,901	0.00%
2021/06/11	24.5	46.26	13	46.59	45.95	11.5	79,516	0.01%
2021/06/10	82.1	44.83	26.5	45.12	46.55	55.6	79,163	0.07%
2021/06/09	55	46.21	17.3	45.98	45.75	37.7	78,380	0.05%
2021/06/08	27	48.21	28	48.34	47.80	-1	77,628	0.00%
2021/06/07	27	47.13	49.3	47.64	47.60	-22.3	77,228	-0.03%
2021/06/04	36	49.01	29.1	49.23	48.60	6.9	76,205	0.01%
2021/06/03	68.1	49.42	35	49.10	48.80	33.1	75,253	0.04%
2021/06/02	64.3	49.04	63	49.16	49.05	1.3	74,534	0.00%
2021/06/01	67.4	46.78	44.1	46.56	47.90	23.3	72,757	0.03%
2021/05/31	86.5	47.99	40.2	48.30	46.00	46.3	72,920	0.06%
2021/05/28	12	44.18	47.1	44.76	44.95	-35.1	70,381	-0.05%
2021/05/27	22	41.83	45	41.64	40.90	-23	69,091	-0.03%
2021/05/26	9.2	40.02	26	40.29	40.70	-16.8	68,443	-0.02%
2021/05/25	22.1	39.74	10.6	39.97	39.75	11.5	67,979	0.02%
2021/05/24	27	39.77	17.2	40.07	40.20	9.8	67,863	0.01%
2021/05/21	40.7	39.95	35.8	39.75	40.30	4.9	67,958	0.01%
2021/05/20	85	40.05	47.6	39.92	39.50	37.4	66,983	0.06%
2021/05/19	72.1	40.50	62	41.01	41.50	10.1	65,721	0.02%
2021/05/18	4	37.34	12	37.54	37.75	-8	64,142	-0.01%
2021/05/17	24.5	35.10	68.1	34.47	34.35	-43.6	63,937	-0.07%
2021/05/14	32.1	38.16	33.2	37.63	37.40	-1.1	62,629	0.00%
2021/05/13	89.2	40.04	122	39.61	39.35	-32.8	60,892	-0.05%	大賣/
2021/05/12	37.4	44.94	85	45.15	43.70	-47.7	58,931	-0.08%
2021/05/11	179	51.62	110.1	51.68	48.55	68.9	57,459	0.12%	大買/大賣/
2021/05/10	151.1	51.85	113.3	51.63	53.00	37.8	54,145	0.07%	大買/大賣/
2021/05/07	88	48.38	117.2	48.54	49.40	-29.2	51,262	-0.06%	大賣/
2021/05/06	65.1	48.55	128.4	48.00	49.45	-63.3	49,859	-0.13%	大賣/
2021/05/05	80.3	45.53	87.9	45.85	45.95	-7.6	48,126	-0.02%
2021/05/04	164.1	46.61	64.7	46.53	43.70	99.4	46,697	0.21%	大買/
2021/05/03	161.5	49.60	88.4	49.68	48.45	73.1	45,015	0.16%	大買/
2021/04/29	45.2	48.13	120	48.42	48.00	-74.8	43,382	-0.17%	大賣/
2021/04/28	72	46.96	9	46.43	46.45	63	41,922	0.15%
2021/04/27	58.2	48.80	65	48.48	47.85	-6.9	41,642	-0.02%
2021/04/26	35	47.79	88	47.47	48.70	-53	40,781	-0.13%
2021/04/23	64.2	46.05	75	46.52	45.70	-10.8	39,893	-0.03%
2021/04/22	204.2	50.91	210.8	50.23	48.30	-6.6	38,942	-0.02%	大買/大賣/
2021/04/21	115.3	45.83	85	46.58	48.00	30.3	35,741	0.08%	大買/
2021/04/20	38	46.06	31	45.61	46.50	7	34,540	0.02%
2021/04/19	137	44.82	80.7	45.45	46.05	56.3	33,267	0.17%	大買/
2021/04/16	100	41.69	53	42.09	41.90	47	31,918	0.15%
2021/04/15	35	40.35	27	40.56	40.15	8	30,497	0.03%
2021/04/14	55	40.35	47	40.16	39.95	8	30,141	0.03%
2021/04/13	32	40.12	47	39.83	39.55	-15	28,521	-0.05%
2021/04/12	68	40.69	56.7	40.76	40.80	11.3	28,017	0.04%
2021/04/09	60.3	39.65	39.1	39.17	38.50	21.2	26,927	0.08%
2021/04/08	162	39.29	118.1	39.57	39.35	43.9	26,031	0.17%	大買/大賣/
2021/04/07	59	36.96	88.1	37.21	37.85	-29.1	24,214	-0.12%
2021/04/06	0	0.00	10	34.32	34.45	-10	22,297	-0.04%
2021/04/01	12	31.42	14	31.36	31.35	-2	22,073	-0.01%
2021/03/31	11	31.16	8	31.28	31.35	3	22,107	0.01%
2021/03/30	6	31.08	31	31.05	31.10	-25	21,953	-0.11%
2021/03/29	56	30.65	21	30.88	30.50	35	22,022	0.16%
2021/03/26	1	29.65	2	29.65	29.80	-1	23,036	0.00%
2021/03/24	1	29.35	1.4	29.41	29.40	-0.4	24,143	0.00%
2021/03/23	1	29.90	5.1	29.75	29.90	-4.1	24,409	-0.02%
2021/03/22	1	29.55	3.1	29.54	29.70	-2.1	24,926	-0.01%
2021/03/19	0.1	29.40	0	0.00	29.35	0.1	25,487	0.00%
2021/03/18	3	29.80	1	29.75	29.75	2	25,978	0.01%
2021/03/17	0	0.00	4	29.56	29.70	-4	26,973	-0.01%
2021/03/16	4.3	29.58	1.5	29.53	29.55	2.8	28,297	0.01%
2021/03/15	2	30.23	1	30.65	30.35	1	28,818	0.00%
2021/03/12	5	30.27	24.2	30.29	30.60	-19.2	29,225	-0.07%
2021/03/11	1	30.80	2	30.85	30.60	-1	30,507	0.00%
2021/03/10	7.5	30.43	52	30.35	30.40	-44.5	31,505	-0.14%
2021/03/09	16.1	30.46	9	30.49	30.35	7.1	32,527	0.02%
2021/03/08	19	29.72	12	29.41	29.55	7	32,658	0.02%
2021/03/05	47.1	30.80	27	30.82	30.20	20.1	32,969	0.06%
2021/03/04	76	33.11	143	32.92	32.80	-67	33,058	-0.20%	大賣/
2021/03/03	79	31.36	66	31.26	31.60	13	32,025	0.04%
2021/03/02	11.1	31.38	5	31.08	30.45	6.1	33,205	0.02%
2021/02/26	26.5	31.00	26	31.45	31.20	0.5	33,433	0.00%
2021/02/25	5	30.88	29	31.12	30.90	-24	33,046	-0.07%
2021/02/24	58	30.66	60	30.65	30.35	-2	33,029	-0.01%
2021/02/23	44.5	30.80	43	30.69	30.85	1.5	32,714	0.00%
2021/02/22	29	29.21	37	29.48	29.45	-8	32,028	-0.03%
2021/02/19	2	27.95	2	27.98	28.20	0	31,837	0.00%
2021/02/18	2	27.73	0.3	27.90	27.85	1.7	31,859	0.01%
2021/02/17	1	26.80	8	27.19	27.65	-7	31,818	-0.02%
2021/02/05	5	25.35	0	0.00	25.50	5	31,545	0.02%
2021/02/04	5	25.78	2	25.45	25.90	3	31,699	0.01%
2021/02/02	4	26.10	1	26.00	26.45	3	32,400	0.01%
2021/02/01	5	25.94	3	25.90	26.20	2	32,775	0.01%
2021/01/29	1	25.55	3	25.33	25.10	-2	33,013	-0.01%
2021/01/28	4	25.41	4	25.40	25.40	0	33,332	0.00%
2021/01/27	8	25.91	5	26.26	25.80	3	33,894	0.01%
2021/01/26	26	26.71	4	26.49	26.80	22	35,106	0.06%
2021/01/25	12	26.80	2	26.18	27.15	10	35,725	0.03%
2021/01/22	5	25.53	1	25.50	25.90	4	36,213	0.01%
2021/01/21	9	26.18	2	26.05	25.90	7	36,365	0.02%
2021/01/20	3	26.00	18.5	26.11	25.85	-15.5	37,058	-0.04%
2021/01/19	4	27.23	0	0.00	27.10	4	36,744	0.01%
2021/01/18	53.2	27.57	2	27.60	27.45	51.2	36,641	0.14%
2021/01/15	34	28.07	9.2	27.95	27.95	24.8	36,487	0.07%
2021/01/14	6	28.92	20.1	29.28	28.65	-14.1	36,265	-0.04%
2021/01/13	31	28.75	18	28.77	28.65	13	36,306	0.04%
2021/01/12	23	30.23	58.5	30.12	29.65	-35.5	35,776	-0.10%
2021/01/11	0.1	30.75	36	30.69	30.85	-36	35,532	-0.10%
2021/01/08	5	30.78	10	30.41	30.85	-5	35,398	-0.01%
2021/01/07	29	30.85	37	30.76	30.80	-8	35,250	-0.02%
2021/01/06	7	30.26	47	30.47	29.90	-40	34,962	-0.11%
2021/01/05	24.1	31.37	30	31.59	30.90	-5.9	35,339	-0.02%
2021/01/04	11	30.70	7	31.03	31.00	4	35,400	0.01%
2020/12/31	20	30.58	16	30.86	31.30	4	35,206	0.01%
2020/12/30	39	31.57	31	31.68	30.95	8	34,896	0.02%
2020/12/29	20	30.86	31	31.21	31.00	-11	34,474	-0.03%
2020/12/28	17	30.50	31	30.68	30.25	-14	34,001	-0.04%
2020/12/25	6	30.63	18	30.63	30.65	-12	33,585	-0.04%
2020/12/24	45	31.31	32	31.51	31.10	13	33,198	0.04%
2020/12/23	27	31.23	19.5	30.80	31.25	7.5	32,986	0.02%
2020/12/22	43	32.63	51	32.20	30.85	-8	32,667	-0.02%
2020/12/21	29	32.44	21	32.49	32.40	8	31,440	0.03%
2020/12/18	8	32.19	19	32.04	31.85	-11	30,695	-0.04%
2020/12/17	28	31.71	15	31.73	32.00	13	30,285	0.04%
2020/12/16	5	31.67	18	31.74	32.00	-13	29,947	-0.04%
2020/12/15	16	31.21	13.2	31.22	30.95	2.8	29,343	0.01%
2020/12/14	8	30.95	12	31.05	30.90	-4	28,754	-0.01%
2020/12/11	62	32.17	45	31.80	31.35	17	28,210	0.06%
2020/12/10	150.5	32.65	89	32.97	32.10	61.5	27,234	0.23%	大買/
2020/12/09	73.7	31.95	140	31.52	32.00	-66.3	25,915	-0.26%	大賣/
2020/12/08	15	31.21	49	31.22	31.10	-34	25,320	-0.13%
2020/12/07	80	31.40	72	31.80	31.00	8	24,861	0.03%
2020/12/04	60.1	30.18	136.5	30.32	30.60	-76.4	23,494	-0.33%	大賣/
2020/12/03	66	29.10	64	28.83	29.20	2	22,316	0.01%
2020/12/02	17	27.93	26	28.34	27.80	-9	21,321	-0.04%
2020/12/01	71	28.11	62	28.29	27.95	9	20,950	0.04%
2020/11/30	82	27.93	52	27.79	28.10	30	20,195	0.15%
2020/11/27	30	26.69	33.6	26.62	26.85	-3.6	19,182	-0.02%
2020/11/26	110	26.14	163.9	25.74	26.35	-53.9	18,505	-0.29%	大買/大賣/
2020/11/25	58.3	24.51	33.1	24.32	24.85	25.2	16,813	0.15%
2020/11/24	6	24.02	16	24.05	23.75	-10	16,303	-0.06%
2020/11/23	28	23.99	4	23.85	24.30	24	16,140	0.15%
2020/11/20	8	23.73	2	23.85	23.75	6	15,843	0.04%
2020/11/19	13	24.18	23.2	24.01	24.05	-10.2	15,636	-0.07%
2020/11/18	5	24.54	5	24.71	24.60	0	15,415	0.00%
2020/11/17	19	24.62	13.1	24.59	24.65	5.9	15,220	0.04%
2020/11/16	32	24.11	29	24.14	24.15	3	15,186	0.02%
2020/11/13	22	24.42	3	24.37	24.15	19	15,049	0.13%
2020/11/12	7.1	24.43	4.5	24.44	24.75	2.6	14,918	0.02%
2020/11/11	15	24.70	9	24.96	24.65	6	14,680	0.04%
2020/11/10	32	25.06	27	25.03	24.90	5	14,494	0.03%
2020/11/09	6	24.71	15	24.58	24.85	-9	13,952	-0.06%
2020/11/06	25	24.27	58	24.40	24.10	-33	13,465	-0.25%
2020/11/05	17	24.11	11.1	24.19	23.85	5.9	13,083	0.05%
2020/11/04	19	24.24	31.4	23.95	24.50	-12.4	12,721	-0.10%
2020/11/03	28	23.96	146	24.08	24.10	-118	12,087	-0.98%	大賣/鉅額交易
2020/11/02	11	22.94	24.2	22.25	23.15	-13.2	10,669	-0.12%
2020/10/30	17.4	22.02	19	22.27	21.90	-1.6	9,912	-0.02%
2020/10/29	5	22.88	6	22.86	22.65	-1	9,077	-0.01%
2020/10/28	73	22.84	78	22.93	22.90	-5	8,635	-0.06%
2020/10/27	4	21.11	6	21.31	21.50	-2	7,762	-0.03%
2020/10/26	1	21.10	7	21.06	21.05	-6	7,681	-0.08%
2020/10/23	6	21.00	1	21.15	21.00	5	7,646	0.07%
2020/10/22	3	20.90	11.5	20.76	20.65	-8.5	7,590	-0.11%
2020/10/21	5	21.46	5	21.34	21.30	0	7,424	0.00%
2020/10/20	4	20.48	1	20.40	20.35	3	7,186	0.04%
2020/10/19	1	20.90	1	20.80	20.80	0	7,118	0.00%
2020/10/16	8	21.13	0.5	21.15	21.15	7.5	7,049	0.11%
2020/10/15	5	21.54	10	21.52	21.60	-5	6,976	-0.07%
2020/10/14	3	22.12	1	22.10	22.00	2	6,894	0.03%
2020/10/13	9	22.23	1	22.35	22.30	8	6,791	0.12%
2020/10/12	3	21.75	24	21.47	22.00	-21	6,033	-0.35%
2020/10/07	6	19.75	0	0.00	19.75	6	5,705	0.11%
2020/10/06	1	19.90	0	0.00	19.90	1	5,832	0.02%
2020/09/29	1	19.10	1	19.50	19.50	0	6,006	0.00%
2020/09/25	1	19.20	0	0.00	18.95	1	6,021	0.02%
2020/09/24	4	19.48	0	0.00	19.10	4	6,006	0.07%
2020/09/22	13	20.30	5	20.15	20.20	8	5,992	0.13%
2020/09/21	1	21.00	0	0.00	20.65	1	6,179	0.02%
2020/09/18	5	20.85	2	20.85	21.00	3	6,485	0.05%
2020/09/17	0	0.00	1	21.10	20.75	-1	6,786	-0.01%
2020/09/16	1	20.45	1	20.45	20.60	0	7,068	0.00%
2020/09/15	5	20.76	1	20.35	20.50	4	7,356	0.05%
2020/09/14	2	20.90	0	0.00	20.70	2	7,588	0.03%
2020/09/11	4	21.68	2	21.38	21.40	2	7,495	0.03%
2020/09/09	1	22.80	0	0.00	22.85	1	7,234	0.01%
2020/09/07	0	0.00	3	22.37	22.45	-3	7,304	-0.04%
2020/09/04	1	21.75	0	0.00	21.65	1	7,277	0.01%
2020/09/03	1	22.20	2	22.20	22.10	-1	7,259	-0.01%
2020/09/02	5	22.33	7	22.04	22.40	-2	7,250	-0.03%
2020/09/01	2	21.45	4	21.35	21.70	-2	7,186	-0.03%
2020/08/31	0	0.00	0	21.40	21.25	0	7,149	0.00%
2020/08/28	2	21.10	0	0.00	21.25	2	7,154	0.03%
2020/08/25	0	0.00	0.1	21.60	21.60	-0.1	7,170	0.00%
2020/08/21	5	20.83	2	21.05	21.35	3	7,316	0.04%
2020/08/19	6	21.15	0	0.00	20.85	6	7,141	0.08%
2020/08/18	2	21.40	0	0.00	21.40	2	7,074	0.03%
2020/08/17	18	21.25	1	21.50	21.35	17	7,102	0.24%
2020/08/14	4	21.60	3	21.73	21.60	1	7,079	0.01%
2020/08/13	6	21.77	0	0.00	21.80	6	7,062	0.08%
2020/08/12	8	22.10	0	0.00	22.10	8	7,016	0.11%
2020/08/10	1	22.25	0	0.00	22.50	1	6,916	0.01%
2020/08/07	11	22.20	2	22.25	22.25	9	6,928	0.13%
2020/08/06	10	22.93	1	23.10	22.70	9	6,895	0.13%
2020/08/05	14	22.78	0	0.00	22.70	14	6,924	0.20%
2020/07/31	13	23.22	0	0.00	23.25	13	6,990	0.19%
2020/07/29	1	22.50	0	0.00	22.50	1	7,039	0.01%
2020/07/27	26	23.25	0	0.00	22.65	26	7,211	0.36%
2020/07/24	13	24.03	0	0.00	23.80	13	7,190	0.18%
2020/07/23	1	24.30	2	24.50	24.25	-1	7,201	-0.01%
2020/07/22	7	24.45	0	0.00	24.60	7	7,312	0.10%
2020/07/21	1	24.60	0	0.00	24.60	1	7,340	0.01%
2020/07/20	14	24.17	0	0.00	24.55	14	7,341	0.19%
2020/07/17	40	24.74	0	0.00	24.60	40	7,342	0.54%
2020/07/16	15	24.95	0	0.00	25.05	15	7,371	0.20%
2020/07/15	1	24.95	1	25.00	25.05	0	7,408	0.00%
2020/07/14	5	26.00	1	26.05	25.80	4	7,402	0.05%
2020/07/13	2	26.15	0	0.00	26.00	2	7,330	0.03%
2020/07/10	1	26.70	4	27.11	26.70	-3	7,282	-0.04%
2020/07/09	2	27.30	2	27.33	27.30	0	7,226	0.00%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	31	26.82	0	0.00	26.80	31	7,175	0.43%
2020/07/06	3	26.73	1	26.80	26.90	2	7,267	0.03%
2020/07/03	0	0.00	5	26.55	26.85	-5	7,334	-0.07%
2020/07/02	3	26.98	1	27.40	26.95	2	7,345	0.03%
2020/07/01	0	0.00	1	27.10	27.10	-1	7,375	-0.01%
2020/06/30	1	26.50	16	27.00	27.10	-15	7,451	-0.20%
2020/06/29	3	25.88	2	26.10	26.35	1	7,246	0.01%
2020/06/24	8	25.83	5	25.88	26.05	3	6,930	0.04%
2020/06/23	27	25.24	4	25.30	25.40	23	6,650	0.35%
2020/06/22	43	26.06	3	26.05	25.25	40	6,309	0.63%
2020/06/19	19	26.71	10	26.60	26.00	9	6,023	0.15%
2020/06/18	4	26.98	0	0.00	26.95	4	5,733	0.07%
2020/06/17	1	27.20	0	0.00	27.20	1	5,692	0.02%
2020/06/16	6	27.14	1	27.20	27.30	5	5,803	0.09%
2020/06/15	10	27.95	2	27.58	27.15	8	5,907	0.14%
2020/06/12	4	27.64	0	0.00	27.90	4	5,817	0.07%
2020/06/11	38	27.68	7	27.75	27.55	31	5,802	0.53%
2020/06/09	2	27.65	8	27.88	27.80	-6	5,891	-0.10%
2020/06/08	11	27.40	51	27.45	27.40	-40	5,930	-0.67%
2020/06/05	53	27.77	6	27.72	27.70	47	5,995	0.78%
2020/06/03	1	27.40	3	27.55	27.40	-2	6,053	-0.03%
2020/06/02	0	0.00	1	26.75	26.85	-1	6,039	-0.02%
2020/06/01	3	26.75	0	0.00	26.70	3	6,069	0.05%
2020/05/29	1	27.05	0	0.00	26.85	1	6,065	0.02%
2020/05/28	2	27.95	1	27.90	27.45	1	6,074	0.02%
2020/05/27	2	27.20	2	27.40	27.10	0	6,063	0.00%
2020/05/26	1	27.30	4	27.50	27.30	-3	6,171	-0.05%
2020/05/25	3	27.02	6	26.89	27.00	-3	6,216	-0.05%
2020/05/22	3	27.05	18.2	27.15	27.00	-15.2	6,212	-0.24%
2020/05/20	2	26.85	0	0.00	26.85	2	6,132	0.03%
2020/05/14	0	0.00	18	26.30	25.80	-18	6,044	-0.30%
2020/05/12	2	27.05	0	0.00	26.80	2	6,009	0.03%
2020/05/11	22	27.49	7	27.37	27.50	15	5,945	0.25%
2020/05/08	3	27.00	24	27.36	26.95	-21	5,899	-0.36%
2020/05/07	0	0.00	1	27.35	27.35	-1	5,826	-0.02%
2020/05/06	0	0.00	6	27.28	27.05	-6	5,794	-0.10%
2020/05/05	20	27.31	4	27.46	27.40	16	5,752	0.28%
2020/05/04	19	26.87	9	27.38	27.50	10	5,677	0.18%
2020/04/30	19	26.65	1	26.70	26.65	18	5,504	0.33%
2020/04/27	2	26.38	1	26.30	26.40	1	5,454	0.02%
2020/04/23	4	25.43	0	0.00	25.20	4	5,316	0.08%
2020/04/21	15	25.50	2	25.55	25.55	13	5,316	0.24%
2020/04/16	2	25.70	0	0.00	25.70	2	5,325	0.04%
2020/04/15	7	26.04	0	0.00	26.15	7	5,295	0.13%
2020/04/14	0	0.00	60	25.40	25.55	-60	5,247	-1.14%
2020/04/13	0	0.00	40	25.40	25.25	-40	5,238	-0.76%
2020/04/10	0	0.00	2	25.50	25.40	-2	5,271	-0.04%
2020/04/09	5	24.55	0	0.00	25.40	5	5,270	0.09%
2020/04/08	102	24.65	1	24.40	24.80	101	5,172	1.95%	大買/鉅額交易
2020/04/06	1	24.10	2	24.05	24.30	-1	5,104	-0.02%
2020/04/01	4	25.65	3	26.20	25.00	1	5,046	0.02%
2020/03/31	1	26.55	1	26.30	26.90	0	5,005	0.00%
2020/03/30	0	0.00	1	26.70	26.70	-1	5,058	-0.02%
2020/03/27	0	0.00	11	27.06	26.70	-11	5,279	-0.21%
2020/03/26	1	27.20	10	26.80	27.10	-9	5,517	-0.16%
2020/03/25	2	27.38	0	0.00	27.20	2	5,748	0.03%
2020/03/24	5	26.70	0	0.00	26.70	5	5,833	0.09%
2020/03/23	0	0.00	2	25.45	25.30	-2	5,947	-0.03%
2020/03/20	3	24.65	2	25.55	25.65	1	6,001	0.02%
2020/03/19	4	24.53	0	0.00	24.20	4	5,993	0.07%
2020/03/18	1	27.15	0	0.00	26.85	1	6,004	0.02%
2020/03/16	1	28.45	0	0.00	28.05	1	5,917	0.02%
2020/03/13	5	28.55	3	27.93	28.40	2	5,943	0.03%
2020/03/12	0	0.00	20	29.90	30.00	-20	5,803	-0.34%
2020/03/11	20	30.78	5	30.17	30.35	15	5,777	0.26%
2020/03/10	3	30.30	0	0.00	30.05	3	5,682	0.05%
2020/03/06	2	29.75	0	0.00	30.00	2	5,825	0.03%
2020/03/05	1	31.00	0	0.00	30.75	1	5,798	0.02%
2020/03/04	1	30.80	0	0.00	31.00	1	5,778	0.02%
2020/03/02	4	31.24	1	31.10	31.40	3	5,709	0.05%
2020/02/27	0	0.00	16	31.16	30.90	-16	5,635	-0.28%
2020/02/26	9	31.61	10	31.15	31.65	-1	5,528	-0.02%
2020/02/24	0	0.00	1	31.20	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	4	31.33	31.40	-4	5,495	-0.07%
2020/02/19	5	31.05	0	0.00	31.10	5	5,482	0.09%
2020/02/18	1	31.10	0	0.00	30.90	1	5,541	0.02%
2020/02/14	1	30.40	2.7	30.52	30.45	-1.7	5,730	-0.03%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/11	1	29.60	0	0.00	29.60	1	5,690	0.02%
2020/02/07	1	29.25	0	0.00	29.25	1	5,679	0.02%
2020/02/06	2	29.45	0	0.00	29.55	2	5,693	0.04%
2020/02/04	8	29.40	0	0.00	29.40	8	5,706	0.14%
2020/02/03	1	29.35	0	0.00	29.35	1	5,708	0.02%
2020/01/31	5	30.00	0	0.00	30.20	5	5,755	0.09%
2020/01/30	0	0.00	2	29.90	29.80	-2	5,888	-0.03%
2020/01/17	3	31.50	4	31.41	31.45	-1	5,772	-0.02%
2020/01/16	0	0.00	5	31.55	31.55	-5	5,771	-0.09%
2020/01/15	0	0.00	2	31.85	31.65	-2	5,814	-0.03%
2020/01/14	0	0.00	2	31.80	31.95	-2	5,804	-0.03%
2020/01/13	4	31.99	20	32.15	31.95	-16	5,823	-0.27%
2020/01/10	7	31.24	0	0.00	31.25	7	5,934	0.12%
2020/01/09	10	30.65	0	0.00	30.60	10	5,892	0.17%
2020/01/08	68	30.92	60	30.80	30.50	8	5,899	0.14%
2020/01/07	0	0.00	6	31.42	31.25	-6	5,859	-0.10%
2020/01/06	5	31.30	0	0.00	31.20	5	5,879	0.09%
2020/01/03	6	31.75	9	31.70	31.40	-3	5,842	-0.05%
2020/01/02	10	32.15	3	32.15	32.10	7	5,790	0.12%
2019/12/31	2	32.05	1	32.15	32.05	1	5,811	0.02%
2019/12/30	10	32.28	9	32.38	32.30	1	5,817	0.02%
2019/12/27	3	31.83	1	31.90	31.85	2	5,766	0.03%
2019/12/26	25	32.15	3	31.80	31.80	22	5,815	0.38%
2019/12/25	1	32.45	6	32.47	32.30	-5	5,873	-0.09%
2019/12/24	14	32.14	1	32.05	32.60	13	5,872	0.22%
2019/12/23	6	32.12	1	32.30	32.55	5	5,758	0.09%
2019/12/20	5	31.73	3	31.87	31.75	2	5,649	0.04%
2019/12/19	2	31.23	2	31.38	31.55	0	5,448	0.00%
2019/12/18	8	31.17	3	31.45	31.40	5	5,345	0.09%
2019/12/17	1	30.55	3	30.77	30.70	-2	5,184	-0.04%
2019/12/16	4	30.84	2	30.83	30.85	2	5,103	0.04%
2019/12/13	9	30.41	3	30.35	30.45	6	4,980	0.12%
2019/12/11	0	0.00	1	29.25	29.25	-1	4,899	-0.02%
2019/12/10	4	29.44	5	29.30	29.30	-1	4,850	-0.02%
2019/12/09	0	0.00	2	30.73	30.75	-2	4,738	-0.04%
2019/12/06	2	30.33	1	30.45	30.70	1	4,670	0.02%
2019/12/05	1	29.80	1	29.70	29.80	0	4,555	0.00%
2019/12/04	12	29.55	0	0.00	29.75	12	4,502	0.27%
2019/12/03	10	29.90	38	29.48	29.90	-28	4,430	-0.63%
2019/12/02	26	28.23	11	28.35	28.35	15	4,264	0.35%
2019/11/29	4	29.21	0	0.00	29.10	4	4,235	0.09%
2019/11/27	0	0.00	1	29.60	29.50	-1	4,243	-0.02%
2019/11/25	2	29.75	0	0.00	29.60	2	4,188	0.05%
2019/11/21	2	30.03	0	0.00	29.85	2	4,313	0.05%
2019/11/19	6	30.18	3	30.18	30.25	3	4,450	0.07%
2019/11/18	0	0.00	1	29.40	29.75	-1	4,483	-0.02%
2019/11/15	3	29.50	0	0.00	29.50	3	4,528	0.07%
2019/11/14	3	29.57	3	29.95	29.50	0	4,530	0.00%
2019/11/13	4	31.38	4	31.05	30.85	0	4,419	0.00%
2019/11/12	1	32.65	5	32.40	32.40	-4	4,372	-0.09%
2019/11/11	5	32.70	3	32.75	32.70	2	4,496	0.04%
2019/11/08	1	32.90	1	32.85	32.95	0	4,607	0.00%
2019/11/07	1	32.65	1	32.60	32.75	0	4,657	0.00%
2019/11/06	4	32.83	2	32.75	32.75	2	4,686	0.04%
2019/11/05	1	32.55	1	33.10	32.90	0	4,697	0.00%
2019/11/04	7	32.71	3	32.60	32.55	4	4,700	0.09%
2019/11/01	1	32.95	1	32.85	33.00	0	4,678	0.00%
2019/10/31	0	0.00	1	32.90	32.90	-1	4,690	-0.02%
2019/10/30	6	32.60	14	32.50	32.50	-8	4,689	-0.17%
2019/10/29	10	33.04	0	0.00	33.25	10	4,613	0.22%
2019/10/28	1	33.45	0	0.00	33.60	1	4,485	0.02%
2019/10/25	4	33.80	0	0.00	33.50	4	4,542	0.09%
2019/10/24	1	33.70	2	33.70	33.85	-1	4,536	-0.02%
2019/10/23	6	33.85	2	33.80	33.90	4	4,556	0.09%
2019/10/22	1	33.45	7	33.45	33.30	-6	4,585	-0.13%
2019/10/21	0	0.00	1	33.50	33.60	-1	4,619	-0.02%
2019/10/18	4	33.36	11	32.80	33.15	-7	4,716	-0.15%
2019/10/17	3	34.00	1	33.75	33.95	2	4,541	0.04%
2019/10/16	2	34.05	1	34.05	33.85	1	4,544	0.02%
2019/10/15	2	33.90	2	34.15	33.85	0	4,557	0.00%
2019/10/14	2	33.80	1.1	33.94	34.00	0.9	4,540	0.02%
2019/10/09	3	33.20	1	33.60	33.20	2	4,487	0.04%
2019/10/08	0	0.00	2	33.65	33.80	-2	4,454	-0.04%
2019/10/07	12	33.18	0	0.00	33.30	12	4,426	0.27%
2019/10/04	1	32.40	0	0.00	32.50	1	4,375	0.02%
2019/10/02	7	33.24	0	0.00	33.20	7	4,308	0.16%
2019/10/01	3	33.68	0	0.00	33.10	3	4,232	0.07%
2019/09/26	1	35.15	0	0.00	35.25	1	3,985	0.03%
2019/09/25	5	36.55	0	0.00	36.00	5	3,866	0.13%
2019/09/24	6	38.10	1	38.15	38.05	5	3,689	0.14%
2019/09/23	7	38.76	0	0.00	38.35	7	3,681	0.19%
2019/09/18	1	39.55	0	0.00	39.40	1	3,794	0.03%
2019/09/16	0	0.00	2	39.58	39.95	-2	4,111	-0.05%
2019/09/09	2	38.65	1	38.55	38.50	1	4,329	0.02%
2019/09/06	0	0.00	1	38.90	38.80	-1	4,413	-0.02%
2019/09/05	1	38.95	0	0.00	38.75	1	4,448	0.02%
2019/09/04	4	39.51	3	39.70	39.25	1	4,457	0.02%
2019/09/03	5	39.27	24	39.18	39.40	-19	4,526	-0.42%
2019/09/02	0	0.00	52	38.83	38.75	-52	4,470	-1.16%
2019/08/30	4	38.24	0	0.00	38.10	4	4,421	0.09%
2019/08/28	1	38.10	0	0.00	38.10	1	4,423	0.02%
2019/08/27	4	38.56	1	38.20	38.10	3	4,431	0.07%
2019/08/26	51	38.06	2	38.65	38.80	49	4,379	1.12%
2019/08/23	11	38.25	0	0.00	38.15	11	4,287	0.26%
2019/08/22	13	39.23	5	39.30	39.20	8	4,191	0.19%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/20	6	40.64	3	40.63	40.50	3	4,042	0.07%
2019/08/19	1	41.15	1	41.20	41.40	0	4,031	0.00%
2019/08/15	2	42.20	0	0.00	42.05	2	4,154	0.05%
2019/08/14	1	43.00	2	42.68	42.50	-1	4,120	-0.02%
2019/08/13	1	45.50	0	0.00	45.40	1	4,062	0.02%
2019/08/12	2	45.93	2	46.00	45.70	0	3,959	0.00%
2019/07/31	5	46.20	0	46.10	46.25	5	4,118	0.12%
2019/07/30	1	46.10	0	0.00	46.00	1	4,175	0.02%
2019/07/25	1	45.65	0	0.00	45.70	1	4,338	0.02%
2019/07/24	1	46.00	12	46.43	46.00	-11	4,352	-0.25%
2019/07/23	5	46.88	0	0.00	46.80	5	4,290	0.12%
2019/07/22	5	46.90	1	47.10	46.80	4	4,266	0.09%
2019/07/19	0	0.00	2	46.30	46.30	-2	4,152	-0.05%
2019/07/18	2	46.00	0	0.00	45.85	2	4,170	0.05%
2019/07/17	2	45.98	2	45.70	45.75	0	4,206	0.00%
2019/07/16	1	45.55	0	0.00	45.55	1	4,203	0.02%
2019/07/10	0	0.00	1	45.35	45.45	-1	4,629	-0.02%
2019/07/09	1	45.45	0	0.00	45.45	1	4,723	0.02%
2019/07/08	2	45.05	0	0.00	45.05	2	4,804	0.04%
2019/07/04	10	45.10	0	0.00	45.05	10	4,961	0.20%
2019/07/02	1	45.50	0	0.00	45.45	1	5,195	0.02%
2019/07/01	1	45.30	2	45.35	45.50	-1	5,207	-0.02%
2019/06/28	1	45.15	0	0.00	45.30	1	5,252	0.02%
2019/06/27	2	45.90	0	0.00	45.95	2	5,257	0.04%
2019/06/25	0	0.00	1	46.75	46.75	-1	5,301	-0.02%
2019/06/24	0	0.00	5	46.35	46.50	-5	5,417	-0.09%
2019/06/20	0	0.00	1	45.90	45.80	-1	5,183	-0.02%
2019/06/17	0	0.00	1	45.85	45.85	-1	5,770	-0.02%
2019/06/14	1	45.40	0	0.00	45.50	1	5,918	0.02%
2019/06/11	1	44.80	16	44.78	45.00	-15	6,142	-0.24%
2019/05/30	1	44.00	1	44.30	44.00	0	6,275	0.00%
2019/05/29	1	43.90	0	0.00	44.15	1	6,355	0.02%
2019/05/27	0	0.00	1	43.90	43.90	-1	6,417	-0.02%
2019/05/23	5	44.69	18	45.07	44.05	-13	6,541	-0.20%
2019/05/22	2	44.30	4	44.50	44.65	-2	6,421	-0.03%
2019/05/21	0	0.00	5	44.00	44.20	-5	6,469	-0.08%
2019/05/20	3	44.33	5	44.40	43.95	-2	6,497	-0.03%
2019/05/15	1	43.80	1	43.95	43.90	0	6,684	0.00%
2019/05/14	3	43.72	0	0.00	43.80	3	6,884	0.04%
2019/05/13	6	43.60	1	43.70	43.70	5	7,035	0.07%
2019/05/10	0	0.00	1	43.75	43.85	-1	7,139	-0.01%
2019/05/09	2	43.88	1	43.90	43.85	1	7,167	0.01%
2019/05/08	2	44.23	3	44.27	43.90	-1	7,191	-0.01%
2019/05/07	4	44.31	2	44.68	44.25	2	7,231	0.03%
2019/05/06	6	44.54	10	44.59	44.40	-4	7,482	-0.05%
2019/05/03	1	44.00	6	44.07	44.00	-5	7,359	-0.07%
2019/05/02	4	43.91	3	44.23	43.80	1	7,425	0.01%
2019/04/30	4	43.74	4	43.83	43.85	0	7,471	0.00%
2019/04/29	3	43.82	4	43.98	43.85	-1	7,515	-0.01%
2019/04/26	3	43.73	39	43.80	43.70	-36	7,565	-0.48%
2019/04/25	14	43.91	1	44.10	43.90	13	7,661	0.17%
2019/04/24	1	43.80	0	0.00	43.85	1	7,751	0.01%
2019/04/23	1	43.75	0	0.00	43.80	1	7,892	0.01%
2019/04/22	0	0.00	1	43.75	43.75	-1	7,954	-0.01%
2019/04/19	0	0.00	27	43.70	43.70	-27	8,131	-0.33%
2019/04/18	6	43.63	7	43.81	43.70	-1	8,276	-0.01%
2019/04/17	4	43.81	33	43.65	43.95	-29	8,424	-0.34%
2019/04/16	2	43.70	0	0.00	43.70	2	8,758	0.02%
2019/04/15	0	0.00	1	43.60	43.60	-1	8,982	-0.01%
2019/04/12	5	43.74	1	43.70	44.00	4	9,087	0.04%
2019/04/11	11	43.93	1	43.95	44.00	10	9,154	0.11%
2019/04/10	1	44.10	1	44.30	44.15	0	9,091	0.00%
2019/04/09	11	44.30	0	0.00	44.20	11	9,093	0.12%
2019/04/08	4	45.09	5	44.85	44.80	-1	9,010	-0.01%
2019/04/03	1	45.40	3	45.45	45.70	-2	8,951	-0.02%
2019/04/02	1	45.40	2	45.75	45.55	-1	9,222	-0.01%
2019/04/01	1	45.10	0	0.00	45.10	1	9,445	0.01%
2019/03/29	4	45.28	2	45.23	45.45	2	9,629	0.02%
2019/03/28	13.4	45.11	9	45.12	44.95	4.4	9,955	0.04%
2019/03/27	12	46.37	2	46.45	45.55	10	9,886	0.10%
2019/03/26	1	45.95	1	46.15	45.55	0	9,681	0.00%
2019/03/25	2	45.45	0	0.00	45.95	2	9,644	0.02%
2019/03/22	8	46.48	3	46.62	46.15	5	9,617	0.05%
2019/03/21	18	47.22	11	46.81	46.80	7	9,505	0.07%
2019/03/20	13	46.30	22	46.76	47.25	-9	9,335	-0.10%
2019/03/19	2	45.05	12	45.20	45.30	-10	8,875	-0.11%
2019/03/18	6	44.69	16	44.51	44.65	-10	8,758	-0.11%
2019/03/14	1	42.80	4	43.29	43.40	-3	8,673	-0.03%
2019/03/13	1	43.40	0	0.00	43.15	1	8,653	0.01%
2019/03/12	6	43.54	2	43.80	43.50	4	8,700	0.05%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/08	3	43.40	2	43.75	43.85	1	8,866	0.01%
2019/03/07	1	43.50	6	43.59	43.50	-5	9,100	-0.05%
2019/03/06	3	43.97	7	44.00	43.85	-4	9,303	-0.04%
2019/03/05	4	44.26	1	44.55	44.10	3	9,506	0.03%
2019/03/04	10	44.63	5	44.71	44.70	5	9,893	0.05%
2019/02/26	2	43.90	1	44.20	44.00	1	10,566	0.01%
2019/02/25	1	44.00	14.4	43.98	43.85	-13.4	10,606	-0.13%
2019/02/22	1	43.65	1	43.50	43.60	0	10,647	0.00%
2019/02/21	3	43.78	2	43.85	43.80	1	10,561	0.01%
2019/02/20	2	43.65	4	43.95	44.05	-2	10,551	-0.02%
2019/02/19	1	43.85	2	44.08	43.85	-1	10,492	-0.01%
2019/02/18	7	43.79	0	43.75	43.75	7	10,555	0.07%
2019/02/15	48	44.08	2	44.43	44.00	46	10,721	0.43%
2019/02/14	61	44.81	0	0.00	44.55	61	10,780	0.57%
2019/02/13	7	45.27	3	45.58	45.65	4	10,803	0.04%
2019/02/12	5	44.88	13	45.12	45.55	-8	10,689	-0.07%
2019/02/11	3	43.73	3	43.92	43.95	0	10,492	0.00%
2019/01/30	0	0.00	3	43.65	43.90	-3	10,399	-0.03%
2019/01/29	0	0.00	1	43.55	43.65	-1	10,456	-0.01%
2019/01/28	0	0.00	3	43.95	43.85	-3	10,508	-0.03%
2019/01/25	10	44.67	2	44.90	43.85	8	10,632	0.08%
2019/01/24	1	45.55	1	45.85	45.50	0	10,507	0.00%
2019/01/23	1	45.25	1	45.55	45.40	0	10,602	0.00%
2019/01/22	22	46.07	1	46.45	45.70	21	10,682	0.20%
2019/01/21	5	46.79	5	47.04	46.65	0	10,850	0.00%
2019/01/18	3	46.67	22	46.85	46.85	-19	11,045	-0.17%
2019/01/17	25	46.13	1	46.40	46.10	24	11,343	0.21%
2019/01/16	8	47.26	6	47.26	46.80	2	11,832	0.02%
2019/01/15	0	0.00	2	48.03	48.00	-2	11,916	-0.02%
2019/01/14	1	47.00	0	0.00	47.55	1	12,217	0.01%
2019/01/11	4	47.33	4	47.29	47.55	0	12,817	0.00%
2019/01/10	4	47.10	4	47.49	46.75	0	13,226	0.00%
2019/01/09	4	46.90	23	46.89	47.20	-19	13,256	-0.14%
2019/01/08	6	46.48	21.2	46.32	46.80	-15.2	13,112	-0.12%
2019/01/07	2	44.60	3	44.72	45.00	-1	12,778	-0.01%
2019/01/04	3	43.58	5	43.73	43.80	-2	12,633	-0.02%
2019/01/03	10	42.80	3	42.73	43.30	7	12,793	0.05%
2019/01/02	1	42.55	1	42.05	42.40	0	12,962	0.00%
2018/12/28	1	42.10	0	0.00	42.05	1	13,152	0.01%
2018/12/27	3	42.20	2	42.30	42.05	1	13,354	0.01%
2018/12/26	3	41.82	2	41.75	42.00	1	13,706	0.01%
2018/12/24	4	42.50	3	43.15	42.00	1	14,374	0.01%
2018/12/22	5	43.84	3	43.75	43.35	2	14,453	0.01%
2018/12/21	17	43.55	16	43.08	42.85	1	14,682	0.01%
2018/12/20	0	0.00	1	41.90	42.00	-1	14,589	-0.01%
2018/12/17	0	0.00	3	42.00	42.00	-3	16,118	-0.02%
2018/12/14	0	0.00	3	42.10	42.30	-3	16,742	-0.02%
2018/12/13	0	0.00	1	42.70	42.25	-1	17,014	-0.01%
2018/12/10	3	42.00	0	0.00	42.00	3	17,110	0.02%
2018/12/07	2	41.95	1	42.00	42.00	1	17,289	0.01%
2018/12/06	1	41.85	0	0.00	42.00	1	17,399	0.01%
2018/12/05	2	42.43	2	42.25	42.35	0	17,502	0.00%
2018/12/04	1	43.55	1	43.55	43.05	0	17,561	0.00%
2018/12/03	1	43.35	1	43.35	43.50	0	17,574	0.00%
2018/11/30	0	0.00	5	43.51	42.70	-5	17,586	-0.03%
2018/11/29	2	43.55	7	43.61	42.85	-5	17,471	-0.03%
2018/11/28	1	41.45	2	41.50	42.00	-1	17,670	-0.01%
2018/11/27	10	41.56	5	41.21	42.05	5	17,497	0.03%
2018/11/26	13	40.78	10	42.04	43.00	3	17,106	0.02%
2018/11/22	22	43.12	1	43.30	42.80	21	16,619	0.13%
2018/11/21	1	43.45	3	43.32	43.55	-2	16,659	-0.01%
2018/11/20	1	45.10	1	44.60	44.40	0	16,773	0.00%
2018/11/19	5	45.21	6	45.29	44.90	-1	16,999	-0.01%
2018/11/15	2	45.28	2	44.73	44.85	0	17,387	0.00%
2018/11/14	4	45.61	0	0.00	45.10	4	17,459	0.02%
2018/11/13	1	44.75	0	0.00	45.45	1	17,434	0.01%
2018/11/12	1	45.95	1	44.85	43.95	0	17,616	0.00%
2018/11/09	4	46.14	16	45.77	45.80	-12	17,949	-0.07%
2018/11/08	1	45.90	1	45.40	45.50	0	18,561	0.00%
2018/11/07	3	45.00	1	44.85	45.00	2	18,827	0.01%
2018/11/06	2	45.88	4	45.93	44.80	-2	19,151	-0.01%
2018/11/05	2	45.85	1	46.65	45.50	1	19,218	0.01%
2018/11/02	1	45.50	3	46.58	45.35	-2	19,466	-0.01%
2018/11/01	1	43.80	21	43.69	44.90	-20	19,434	-0.10%
2018/10/31	1	43.70	1	43.70	43.40	0	19,750	0.00%
2018/10/30	9	43.46	1	43.35	43.15	8	19,967	0.04%
2018/10/29	3	43.53	10	44.37	43.25	-7	19,877	-0.04%
2018/10/26	4	43.74	1	43.50	43.30	3	19,683	0.02%
2018/10/25	6	43.98	7	44.11	43.20	-1	19,475	-0.01%
2018/10/24	3	47.13	2	47.80	46.95	1	19,131	0.01%
2018/10/23	3	51.20	4	51.08	50.90	-1	18,589	-0.01%
2018/10/22	9	51.97	12.7	51.69	51.30	-3.7	18,459	-0.02%
2018/10/19	9	49.46	12.7	49.73	51.30	-3.7	18,041	-0.02%
2018/10/18	7	47.66	19.3	47.24	48.60	-12.3	17,362	-0.07%
2018/10/17	8	47.61	5	47.25	46.00	3	16,799	0.02%
2018/10/16	4	47.55	3	47.73	47.80	1	16,704	0.01%
2018/10/15	5	47.91	9	47.02	47.30	-4	16,678	-0.02%
2018/10/12	7	46.77	3	46.07	47.05	4	16,635	0.02%
2018/10/11	5	45.73	2	45.63	45.25	3	16,853	0.02%
2018/10/09	11	48.55	8	48.41	50.20	3	16,566	0.02%
2018/10/08	5	50.07	23	50.59	49.00	-18	16,293	-0.11%
2018/10/05	17	50.27	1	50.00	50.60	16	16,074	0.10%
2018/10/04	3	49.38	10	50.64	51.30	-7	15,838	-0.04%
2018/10/03	9	50.93	18	50.82	49.00	-9	15,498	-0.06%
2018/10/01	0	0.00	0.6	52.70	53.10	-0.6	14,804	0.00%
2018/09/28	1	54.00	2	54.05	53.50	-1	14,574	-0.01%
2018/09/27	6	52.58	3	52.17	54.80	3	14,303	0.02%
2018/09/26	1	53.00	2	52.90	52.00	-1	14,006	-0.01%
2018/09/25	7	54.19	5	53.86	54.00	2	13,820	0.01%
2018/09/21	13	52.35	12	52.72	53.20	1	13,491	0.01%
2018/09/20	3	51.47	27.7	51.75	52.50	-24.7	13,152	-0.19%
2018/09/19	28	49.54	20.2	48.43	50.30	7.8	12,459	0.06%
2018/09/18	6	45.76	11	46.04	46.60	-5	11,924	-0.04%
2018/09/17	3	44.73	4	45.13	44.80	-1	11,743	-0.01%
2018/09/14	2	44.30	0	0.00	44.15	2	11,835	0.02%
2018/09/13	11	44.79	0	0.00	44.50	11	11,874	0.09%
2018/09/12	0	0.00	13	44.60	44.40	-13	11,834	-0.11%
2018/09/11	0	0.00	1	43.80	43.75	-1	11,729	-0.01%
2018/09/10	1	43.15	1	42.60	42.15	0	11,960	0.00%
2018/09/06	21	43.80	1	43.50	43.50	20	12,518	0.16%
2018/09/05	0	0.00	20	43.20	43.60	-20	12,709	-0.16%
2018/09/04	5	43.33	3	43.22	43.25	2	12,711	0.02%
2018/09/03	5	43.52	0	0.00	43.00	5	12,843	0.04%
2018/08/31	2	46.43	1	46.40	46.40	1	12,800	0.01%
2018/08/30	1	46.65	2	46.55	46.40	-1	12,881	-0.01%
2018/08/29	2	46.60	1	46.40	46.40	1	13,091	0.01%
2018/08/28	3	46.62	5	46.91	47.00	-2	13,420	-0.01%
2018/08/27	1	45.80	3	45.55	45.50	-2	14,187	-0.01%
2018/08/24	7	45.68	3	45.68	45.50	4	14,879	0.03%
2018/08/23	14	49.10	2	49.20	49.10	12	14,732	0.08%
2018/08/22	18	49.59	14	49.74	49.00	4	14,544	0.03%
2018/08/20	0	0.00	1	48.35	48.35	-1	14,206	-0.01%
2018/08/17	2	48.43	2	48.05	47.70	0	14,116	0.00%
2018/08/16	10	47.64	12	47.63	47.55	-2	14,007	-0.01%
2018/08/15	3	48.02	5	48.46	48.65	-2	13,820	-0.01%
2018/08/14	13	47.03	14	46.47	48.60	-1	13,596	-0.01%
2018/08/13	6	44.59	9	44.16	44.20	-3	12,965	-0.02%
2018/08/10	3	44.27	6	44.51	44.45	-3	12,769	-0.02%
2018/08/09	4	42.73	5	43.15	43.05	-1	12,528	-0.01%
2018/08/08	2	42.48	1	44.25	42.30	1	12,499	0.01%
2018/08/07	0	0.00	11	42.51	42.55	-11	12,519	-0.09%
2018/08/06	4	42.26	8	40.96	43.20	-4	12,948	-0.03%
2018/08/03	4	39.95	6	39.98	39.90	-2	12,645	-0.02%
2018/07/31	0	0.00	5	38.45	38.35	-5	12,712	-0.04%
2018/07/26	0	0.00	1	38.55	38.60	-1	13,125	-0.01%
2018/07/25	1	38.10	2	38.03	38.05	-1	13,286	-0.01%
2018/07/20	2	37.08	0	0.00	37.00	2	14,122	0.01%
2018/07/19	1.1	38.44	0	0.00	38.40	1.1	14,329	0.01%
2018/07/18	1	38.80	2	38.95	39.05	-1	14,832	-0.01%
2018/07/17	10	38.59	14	38.64	38.75	-4	15,220	-0.03%
2018/07/16	2	37.08	6	37.14	37.25	-4	15,097	-0.03%
2018/07/10	0	0.00	9	36.63	37.10	-9	15,879	-0.06%
2018/07/09	6	36.68	0	0.00	36.95	6	15,965	0.04%
2018/07/06	0	0.00	6	36.00	36.05	-6	16,078	-0.04%
2018/07/04	1	37.15	4	37.10	37.10	-3	16,748	-0.02%
2018/07/03	1	36.10	0	0.00	35.75	1	17,135	0.01%
2018/07/02	0	0.00	1	36.75	36.40	-1	17,310	-0.01%
2018/06/28	1	36.60	0	0.00	36.15	1	18,103	0.01%
2018/06/27	3	36.97	0	0.00	37.10	3	18,199	0.02%
2018/06/26	1	36.10	1	36.30	36.65	0	18,140	0.00%
2018/06/25	3	37.70	2	36.45	36.50	1	18,113	0.01%
2018/06/22	1	37.60	10	37.80	37.60	-9	18,084	-0.05%
2018/06/21	0	0.00	3	38.90	38.80	-3	18,300	-0.02%
2018/06/20	0	0.00	3	39.10	38.60	-3	18,450	-0.02%
2018/06/19	3	39.98	9	39.89	39.75	-6	18,457	-0.03%
2018/06/15	0	0.00	5	39.52	40.00	-5	18,233	-0.03%
2018/06/14	14	40.59	13	39.29	38.20	1	17,948	0.01%
2018/06/13	5	38.58	2	38.70	38.90	3	17,594	0.02%
2018/06/12	4	36.91	1	36.95	37.65	3	17,398	0.02%
2018/06/11	6	37.08	2	37.10	36.85	4	17,491	0.02%
2018/06/08	3	38.67	1	38.90	37.95	2	17,661	0.01%
2018/06/07	0	0.00	3	38.27	37.85	-3	17,384	-0.02%
2018/06/06	2	38.20	16	37.96	38.00	-14	17,431	-0.08%
2018/06/05	5	37.56	3	37.80	37.50	2	17,499	0.01%
2018/06/04	22	37.42	19	37.47	37.60	3	17,321	0.02%
2018/06/01	12	34.55	20	35.25	35.70	-8	16,652	-0.05%
2018/05/30	1	32.20	0	0.00	32.30	1	16,880	0.01%
2018/05/28	1	32.00	0	0.00	31.90	1	18,877	0.01%
2018/05/25	1	32.05	0	0.00	32.10	1	18,965	0.01%
2018/05/22	13	32.69	0	0.00	32.60	13	19,394	0.07%
2018/05/21	13	33.63	0	0.00	33.50	13	19,442	0.07%
2018/05/18	6	33.60	3	33.87	33.60	3	19,370	0.02%
2018/05/17	2	34.15	1	34.00	33.85	1	19,265	0.01%
2018/05/16	1	34.25	1	34.00	33.80	0	19,165	0.00%
2018/05/15	8	34.10	12	34.32	34.00	-4	19,094	-0.02%
2018/05/14	10	33.95	8	34.03	33.35	2	18,926	0.01%
2018/05/11	2	34.05	2	34.43	34.80	0	18,371	0.00%
2018/05/10	4	34.19	7	34.27	34.10	-3	18,209	-0.02%
2018/05/09	2	33.55	1	33.70	33.90	1	18,001	0.01%
2018/05/08	1	33.20	2	33.08	33.50	-1	17,997	-0.01%
2018/05/07	3	32.78	3	33.27	33.25	0	17,972	0.00%
2018/05/04	3	32.37	3	32.22	32.25	0	17,775	0.00%
2018/05/03	1	33.50	1	32.75	32.75	0	17,692	0.00%
2018/05/02	6	33.53	2	33.80	33.80	4	17,796	0.02%
2018/04/30	4	33.26	4	34.25	34.00	0	17,715	0.00%
2018/04/27	3	31.63	5.1	32.10	32.80	-2.1	17,368	-0.01%
2018/04/26	5	32.25	4	31.74	31.75	1	17,300	0.01%
2018/04/25	4	31.69	5.1	31.76	32.40	-1.1	17,058	-0.01%
2018/04/24	21	32.17	17	32.12	31.35	4	16,798	0.02%
2018/04/23	16	34.62	6	34.53	34.75	10	16,371	0.06%
2018/04/20	0	0.00	11	33.22	32.70	-11	15,968	-0.07%
2018/04/19	11	33.40	21	33.08	33.20	-10	15,831	-0.06%
2018/04/18	3	30.68	3	30.50	30.85	0	15,481	0.00%
2018/04/17	4	30.53	2	30.85	30.05	2	15,607	0.01%
2018/04/16	0	0.00	16	30.71	30.40	-16	15,837	-0.10%
2018/04/13	1	31.35	0	31.15	31.35	1	16,144	0.01%
2018/04/12	4	31.71	5	31.89	31.75	-1	16,733	-0.01%
2018/04/11	17	31.67	37	32.39	32.40	-20	17,304	-0.12%
2018/04/10	24	32.55	32	31.70	31.60	-8	17,095	-0.05%
2018/04/09	24	31.71	2	31.45	32.50	22	16,695	0.13%
2018/04/03	17	30.69	2	30.65	30.45	15	16,402	0.09%
2018/04/02	0	0.00	18.6	30.55	30.65	-18.6	16,248	-0.11%
2018/03/31	46	29.46	7	29.76	29.70	39	15,958	0.24%
2018/03/30	1	28.30	1	29.00	29.00	0	15,797	0.00%
2018/03/29	1	28.15	6	27.96	27.85	-5	15,592	-0.03%
2018/03/28	0	0.00	1	27.90	27.70	-1	15,615	-0.01%
2018/03/27	1	27.45	0	0.00	28.30	1	15,603	0.01%
2018/03/26	3	27.17	1	27.10	26.80	2	15,503	0.01%
2018/03/22	3	28.85	5	28.93	29.05	-2	15,103	-0.01%
2018/03/20	1	29.00	0	0.00	28.60	1	14,864	0.01%
2018/03/16	2	29.30	2	29.38	28.90	0	14,564	0.00%
2018/03/15	1	29.90	9	29.73	29.40	-8	14,478	-0.06%
2018/03/14	6	29.68	2	29.43	29.75	4	14,263	0.03%
2018/03/12	0	0.00	1	28.20	28.80	-1	13,710	-0.01%
2018/03/09	12	27.90	7	27.94	27.50	5	13,492	0.04%
2018/03/08	8	28.44	6	28.60	28.60	2	13,144	0.02%
2018/03/07	11	28.42	14	28.78	27.95	-3	12,914	-0.02%
2018/03/06	7	28.86	15	28.47	28.80	-8	12,618	-0.06%
2018/03/05	34	29.92	35	29.97	29.40	-1	12,248	-0.01%
2018/03/02	18	28.66	16	28.52	28.80	2	11,497	0.02%
2018/03/01	11	26.88	10	26.43	27.70	1	10,438	0.01%
2018/02/27	2	25.20	1	25.25	25.20	1	9,336	0.01%
2018/02/26	8	25.40	12	25.73	25.35	-4	9,170	-0.04%
2018/02/23	7	25.49	14	25.44	25.00	-7	8,916	-0.08%
2018/02/22	15	24.91	5	24.70	24.50	10	8,601	0.12%
2018/02/21	3	24.50	2	24.50	24.50	1	8,393	0.01%
2018/02/06	1	22.40	5	22.40	21.30	-4	8,053	-0.05%
2018/02/05	0	0.00	20	22.95	23.05	-20	7,867	-0.25%
2018/02/01	0	0.00	1	24.00	23.75	-1	7,852	-0.01%
2018/01/31	1	24.20	0	0.00	24.40	1	7,812	0.01%
2018/01/29	0	0.00	1	24.25	24.35	-1	7,678	-0.01%
2018/01/26	8	24.38	1	24.30	24.20	7	7,752	0.09%
2018/01/25	5	24.65	9	24.61	24.60	-4	8,332	-0.05%
2018/01/24	1	23.90	4	23.70	24.00	-3	8,182	-0.04%
2018/01/22	14	23.55	0	0.00	23.55	14	7,906	0.18%
2018/01/19	0	0.00	1	24.25	24.35	-1	7,803	-0.01%
2018/01/18	1	23.90	2	24.05	23.85	-1	7,725	-0.01%
2018/01/17	8	24.11	0	0.00	24.00	8	7,678	0.10%
2018/01/16	1	24.80	2	25.03	24.75	-1	7,543	-0.01%
2018/01/15	1	25.00	15.1	24.65	24.90	-14.1	7,515	-0.19%
2018/01/12	2	24.90	3	24.93	24.90	-1	7,532	-0.01%
2018/01/11	19	25.81	21	25.38	25.20	-2	7,472	-0.03%
2018/01/10	29	25.37	14	25.34	25.30	15	7,221	0.21%
2018/01/09	10	25.19	14	24.96	24.80	-4	6,780	-0.06%
2018/01/08	16	24.81	18	24.72	24.85	-2	6,332	-0.03%
2018/01/05	9	23.64	8	23.12	23.50	1	5,586	0.02%
2018/01/04	2	21.58	0	0.00	21.50	2	4,821	0.04%
2018/01/02	10	22.44	3	22.27	22.00	7	4,589	0.15%

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-新店中正券商分點個股進出
元大-新店中正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-新店中正 券商分點個股進出 元大-新店中正 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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析