大成鋼 (2027)-元大-斗信券商分點個股進出

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

大成鋼

(2027)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	32.88	0	0.00	33.45	4	7,500	0.05%
2024/11/20	3	33.70	5	34.25	33.45	-2	7,295	-0.03%
2024/11/19	5.1	33.70	0	0.00	33.45	5.1	6,900	0.07%
2024/11/18	8	34.28	19	34.28	34.45	-11	6,480	-0.17%
2024/11/15	0	0.00	5	32.80	32.55	-5	6,026	-0.08%
2024/11/14	3	32.65	0	0.00	32.65	3	5,903	0.05%
2024/11/13	17	33.39	0	0.00	33.30	17	5,812	0.29%
2024/11/12	12	34.85	0	0.00	34.70	12	5,674	0.21%
2024/11/11	1	35.80	0	0.00	35.50	1	5,597	0.02%
2024/11/07	16	36.26	11	35.86	35.50	5	5,377	0.09%
2024/11/06	1	33.90	21	34.00	34.15	-20	4,877	-0.41%
2024/11/04	2	32.55	0	0.00	32.55	2	4,789	0.04%
2024/11/01	0	32.60	1	32.55	32.80	-1	4,972	-0.02%
2024/10/30	5	32.43	4	32.35	32.45	1	5,082	0.02%
2024/10/29	3	32.75	0	0.00	32.80	3	5,214	0.06%
2024/10/28	3	32.83	0	0.00	32.95	3	5,327	0.06%
2024/10/25	5	32.48	0	0.00	32.40	5	5,426	0.09%
2024/10/24	3	33.08	0	0.00	32.70	3	5,534	0.05%
2024/10/23	10.3	33.13	4.2	33.19	33.20	6	5,694	0.11%
2024/10/22	7.5	33.28	0	0.00	33.35	7.5	6,002	0.12%
2024/10/21	3	33.30	0	0.00	33.20	3	6,247	0.05%
2024/10/18	0.1	33.70	0	0.00	33.50	0.1	6,455	0.00%
2024/10/17	1	33.85	0	0.00	33.90	1	6,909	0.01%
2024/10/16	3.5	33.18	0	0.00	32.10	3.5	7,078	0.05%
2024/10/11	3	33.65	0	0.00	33.20	3	7,397	0.04%
2024/10/09	3	34.10	3	34.10	34.10	0	7,370	0.00%
2024/10/08	3.1	34.85	0	0.00	34.65	3.1	7,361	0.04%
2024/10/07	0	0.00	4	35.15	35.70	-4	7,349	-0.05%
2024/10/04	0	0.00	13.1	35.38	35.60	-13.1	7,383	-0.18%
2024/10/01	0	0.00	23	34.74	35.30	-23	7,377	-0.31%
2024/09/30	6.8	35.14	2	34.95	34.65	4.8	7,390	0.07%
2024/09/27	12	35.29	13	35.36	35.50	-1	7,441	-0.01%
2024/09/25	20	33.80	0	0.00	33.70	20	7,236	0.28%
2024/09/24	1	33.50	0	0.00	33.45	1	7,187	0.01%
2024/09/23	0.2	34.03	14	34.15	33.80	-13.8	7,199	-0.19%
2024/09/20	0	0.00	1	34.15	34.25	-1	7,182	-0.01%
2024/09/12	0	32.75	0	32.80	32.60	0	7,499	0.00%
2024/09/11	0	0.00	3.2	32.06	31.90	-3.2	7,501	-0.04%
2024/09/10	6	32.60	6	32.31	32.10	0	7,535	0.00%
2024/09/09	1.8	33.08	0	0.00	33.15	1.8	7,537	0.02%
2024/09/06	5.1	33.75	0	0.00	33.70	5.1	7,574	0.07%
2024/09/05	1.1	34.06	0	0.00	33.80	1.1	7,663	0.01%
2024/09/04	5.1	34.07	0	0.00	34.00	5.1	7,747	0.07%
2024/09/03	1	35.25	0	0.00	35.15	1	7,809	0.01%
2024/09/02	2	36.05	0	0.00	35.65	2	7,879	0.03%
2024/08/27	0	0.00	0.1	35.65	35.85	-0.1	7,945	0.00%
2024/08/26	5	35.75	3	35.70	35.70	2	7,923	0.03%
2024/08/23	5	35.35	0	0.00	35.40	5	7,943	0.06%
2024/08/22	0	0.00	10	35.74	35.80	-10	8,110	-0.12%
2024/08/20	1	35.10	0	0.00	35.05	1	8,279	0.01%
2024/08/15	0	0.00	2	34.80	34.50	-2	9,573	-0.02%
2024/08/14	2	34.80	1	35.00	34.80	1	10,875	0.01%
2024/08/13	5	34.49	15	34.51	34.45	-10	11,088	-0.09%
2024/08/12	0.1	35.10	0	35.30	35.00	0	11,135	0.00%
2024/08/08	1	35.00	0	35.25	34.75	1	11,209	0.01%
2024/08/07	0.4	34.95	17.1	35.30	35.30	-16.7	11,195	-0.15%
2024/08/06	12.1	34.40	1	34.20	34.60	11.1	11,196	0.10%
2024/08/05	23	34.57	0	35.55	34.20	23	11,104	0.21%
2024/08/02	1	38.80	0	0.00	38.20	1	10,904	0.01%
2024/08/01	0.1	39.05	3	39.28	39.45	-2.9	10,773	-0.03%
2024/07/31	15	39.20	1.1	39.45	39.20	13.9	10,639	0.13%
2024/07/30	0	38.80	7.4	39.07	39.50	-7.4	10,558	-0.07%
2024/07/29	5	39.29	2	39.42	39.15	3	10,517	0.03%
2024/07/26	7	39.44	20	39.53	39.60	-13	10,409	-0.12%
2024/07/23	0	0.00	11	39.26	39.50	-11	10,265	-0.11%
2024/07/22	1	38.55	6.2	38.54	38.95	-5.2	9,969	-0.05%
2024/07/19	6	38.74	0	0.00	39.00	6	9,743	0.06%
2024/07/18	4.1	38.87	18.1	39.21	39.20	-14	9,635	-0.15%
2024/07/17	0.2	38.26	26	38.23	38.30	-25.8	9,208	-0.28%
2024/07/16	3.5	37.76	2	37.85	37.75	1.5	9,072	0.02%
2024/07/15	1	38.10	6	37.84	37.65	-5	9,209	-0.05%
2024/07/12	0	0.00	1	36.85	36.95	-1	9,406	-0.01%
2024/07/11	1	36.25	0	0.00	36.50	1	9,418	0.01%
2024/07/09	0.8	36.40	0	0.00	36.65	0.8	9,578	0.01%
2024/07/08	18	36.76	19	36.99	37.00	-1	9,536	-0.01%
2024/07/05	7	36.76	109	36.87	37.05	-102	9,503	-1.07%	大賣/鉅額交易
2024/07/04	0	0.00	11	36.73	36.80	-11	9,542	-0.12%
2024/07/03	2	36.25	15	36.30	36.70	-13	9,763	-0.13%
2024/07/02	3.1	36.01	0	0.00	36.40	3.1	9,697	0.03%
2024/06/28	0	0.00	0.1	36.00	35.90	-0.1	9,773	0.00%
2024/06/27	2	35.98	15.6	35.95	35.95	-13.6	9,814	-0.14%
2024/06/26	2	36.18	1	36.10	36.05	1	9,964	0.01%
2024/06/25	2	36.35	0	0.00	36.30	2	10,046	0.02%
2024/06/24	2	36.35	1	36.55	36.60	1	10,006	0.01%
2024/06/21	5	36.90	0	0.00	36.80	5	9,956	0.05%
2024/06/19	10	36.73	20	36.65	36.55	-10	9,883	-0.10%
2024/06/18	4	36.80	0	0.00	36.90	4	9,944	0.04%
2024/06/17	6	36.85	0	0.00	37.00	6	10,037	0.06%
2024/06/14	1.2	36.84	8.1	37.00	36.80	-6.9	10,100	-0.07%
2024/06/13	7	37.29	1	37.35	37.15	6	10,046	0.06%
2024/06/12	1	37.45	3	37.57	37.65	-2	10,052	-0.02%
2024/06/11	15.1	37.60	2	37.75	37.75	13.1	10,102	0.13%
2024/06/07	3	38.03	23	38.34	38.65	-20	10,058	-0.20%
2024/06/06	4.3	37.58	2	37.60	38.00	2.3	9,981	0.02%
2024/06/05	1	37.60	4.2	37.42	37.50	-3.2	9,939	-0.03%
2024/06/04	0	0.00	1	37.60	37.80	-1	9,988	-0.01%
2024/06/03	10	38.03	1	38.10	38.15	9	9,999	0.09%
2024/05/31	10	38.18	13.7	38.47	38.35	-3.7	10,013	-0.04%
2024/05/30	19	38.08	0	0.00	37.95	19	9,967	0.19%
2024/05/29	107	38.31	7	38.55	38.30	100	9,969	1.00%	大買/
2024/05/28	10	38.09	1	38.15	38.15	9	9,928	0.09%
2024/05/27	7	38.78	3	38.28	38.45	4	9,781	0.04%
2024/05/24	5	38.44	12	38.39	38.25	-7	9,652	-0.07%
2024/05/23	9	38.73	11	38.99	39.35	-2	9,528	-0.02%
2024/05/22	28	39.30	13	39.20	39.30	15	9,230	0.16%
2024/05/21	56.6	39.83	12	40.04	40.05	44.6	8,857	0.50%
2024/05/20	31	39.37	130	39.69	40.05	-99	8,250	-1.20%	大賣/
2024/05/17	7	37.74	2	37.95	37.95	5	6,952	0.07%
2024/05/16	2	37.40	6	37.45	37.45	-4	6,734	-0.06%
2024/05/15	6	37.05	7	37.31	37.05	-1	6,700	-0.01%
2024/05/14	7	37.07	30.2	37.00	36.95	-23.2	6,680	-0.35%
2024/05/13	1	37.00	0	0.00	37.00	1	6,699	0.01%
2024/05/10	1	37.00	0	0.00	37.15	1	6,706	0.01%
2024/05/09	0.2	36.95	0	0.00	36.65	0.2	6,672	0.00%
2024/05/08	0.6	36.95	0	0.00	37.15	0.6	6,657	0.01%
2024/05/06	2	37.15	3	37.10	37.15	-1	6,575	-0.02%
2024/05/03	5.1	37.20	0	0.00	37.30	5.1	6,538	0.08%
2024/05/02	3.1	37.09	0.2	37.50	37.60	2.9	6,489	0.04%
2024/04/30	1.5	36.83	2	37.05	36.80	-0.5	6,401	-0.01%
2024/04/29	1	37.05	2	36.90	37.25	-1	6,371	-0.02%
2024/04/26	0	0.00	0.5	36.65	36.65	-0.5	6,315	-0.01%
2024/04/25	1	36.80	0	0.00	36.65	1	6,293	0.02%
2024/04/24	11	37.11	10	37.50	37.10	1	6,260	0.02%
2024/04/23	15.1	37.63	11	37.88	37.80	4.1	6,238	0.07%
2024/04/22	7.1	37.58	0	0.00	37.60	7.1	6,242	0.11%
2024/04/19	2.8	37.67	8	37.69	37.70	-5.2	6,156	-0.08%
2024/04/18	14.1	38.25	17.6	38.02	37.80	-3.5	5,910	-0.06%
2024/04/17	1	37.00	1.1	37.01	36.95	-0.1	5,460	0.00%
2024/04/16	2	36.88	4.4	36.85	36.70	-2.4	5,459	-0.04%
2024/04/15	12	37.04	0	0.00	36.70	12	5,378	0.22%
2024/04/12	0.1	36.50	0	0.00	36.50	0.1	5,281	0.00%
2024/04/11	0.2	36.70	0	0.00	36.65	0.2	5,268	0.00%
2024/04/10	2	37.20	1	37.05	37.00	1	5,292	0.02%
2024/04/09	2	37.65	2	36.90	37.50	0	5,222	0.00%
2024/04/08	2	36.40	0	0.00	36.60	2	5,021	0.04%
2024/04/03	3	36.60	0	0.00	36.10	3	5,001	0.06%
2024/04/02	1.6	36.35	2	36.00	36.10	-0.4	4,885	-0.01%
2024/03/29	1	36.50	0	36.50	36.50	1	4,878	0.02%
2024/03/27	0	0.00	0.2	36.30	36.65	-0.2	4,780	0.00%
2024/03/26	0	0.00	1	36.45	36.45	-1	4,921	-0.02%
2024/03/25	0	0.00	2	36.45	36.70	-2	5,151	-0.04%
2024/03/22	3	37.40	10.2	37.50	37.10	-7.2	5,369	-0.13%
2024/03/21	4	36.90	2.7	36.89	37.15	1.3	5,672	0.02%
2024/03/20	1	36.50	5	36.67	36.40	-4	6,326	-0.06%
2024/03/19	1	36.45	21	36.55	36.30	-20	6,232	-0.32%
2024/03/18	0.1	35.90	0	0.00	35.90	0.1	6,169	0.00%
2024/03/15	2.6	35.95	2	35.95	36.30	0.6	6,167	0.01%
2024/03/14	4	36.29	0.2	36.25	36.30	3.8	6,131	0.06%
2024/03/13	2.2	35.61	0	0.00	35.70	2.2	6,124	0.04%
2024/03/12	0.3	35.91	0	0.00	36.20	0.3	6,083	0.01%
2024/03/11	3.1	35.50	0.7	35.55	35.60	2.4	6,087	0.04%
2024/03/08	3.1	35.63	11	35.54	35.45	-7.9	6,111	-0.13%
2024/03/07	0.2	35.77	1	35.85	35.85	-0.8	6,149	-0.01%
2024/03/06	1	36.10	0.4	36.10	36.05	0.6	6,233	0.01%
2024/03/05	1	35.95	2	36.10	36.00	-1	6,241	-0.02%
2024/03/04	0.1	35.95	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	0.2	36.13	1	35.95	36.05	-0.8	6,279	-0.01%
2024/02/29	5.1	35.81	1	35.80	35.90	4.1	6,305	0.07%
2024/02/27	6.1	35.97	0	0.00	35.80	6.1	6,304	0.10%
2024/02/26	0.1	36.15	1.3	36.21	36.15	-1.2	6,298	-0.02%
2024/02/23	8.2	36.40	0	36.45	36.20	8.1	6,355	0.13%
2024/02/22	2	36.35	0	0.00	36.45	2	6,445	0.03%
2024/02/21	2	36.40	0	0.00	36.30	2	6,463	0.03%
2024/02/20	2	36.58	0	0.00	36.40	2	6,548	0.03%
2024/02/19	1	36.65	7.6	36.62	36.75	-6.6	6,756	-0.10%
2024/02/15	4.1	35.91	34	36.35	36.20	-29.9	6,797	-0.44%
2024/02/05	2.1	36.45	0	0.00	36.35	2.1	6,770	0.03%
2024/02/02	1	36.75	0.4	37.00	36.80	0.6	6,742	0.01%
2024/02/01	0.1	37.00	0	0.00	37.00	0.1	6,764	0.00%
2024/01/31	1	36.90	0	0.00	37.10	1	6,760	0.01%
2024/01/30	6.8	37.00	0	0.00	36.95	6.8	6,760	0.10%
2024/01/29	0.8	37.32	0	0.00	37.40	0.8	6,774	0.01%
2024/01/25	0.1	37.20	0	0.00	37.20	0.1	6,835	0.00%
2024/01/24	1	37.35	0	0.00	37.25	1	6,855	0.01%
2024/01/23	1	37.05	1	37.05	37.00	0	6,875	0.00%
2024/01/22	1	36.70	0	0.00	36.70	1	6,892	0.01%
2024/01/19	1	36.45	0	0.00	36.60	1	6,889	0.01%
2024/01/17	1.6	36.64	0	36.75	36.50	1.5	6,886	0.02%
2024/01/16	3	37.10	0	0.00	37.05	3	6,790	0.04%
2024/01/15	1.9	37.45	0	0.00	37.40	1.9	6,745	0.03%
2024/01/12	2.1	37.46	10	37.48	37.50	-7.9	6,772	-0.12%
2024/01/11	2	37.38	1	37.30	37.40	1	6,788	0.01%
2024/01/10	2.3	37.51	0	0.00	37.50	2.3	6,933	0.03%
2024/01/09	1.1	38.41	0.5	38.50	38.30	0.5	6,862	0.01%
2024/01/08	3	38.93	0.2	38.90	38.95	2.8	6,838	0.04%
2024/01/04	1	38.90	10	39.00	39.10	-9	6,870	-0.13%
2024/01/03	10	39.32	0	0.00	39.25	10	6,890	0.15%
2024/01/02	3	39.60	2	39.70	39.65	1	6,866	0.01%
2023/12/29	0	0.00	3	39.53	39.60	-3	6,809	-0.04%
2023/12/28	5	39.25	0	0.00	39.50	5	6,803	0.07%
2023/12/27	1	39.40	2	39.33	39.35	-1	6,814	-0.01%
2023/12/26	0	0.00	23.3	39.45	39.50	-23.3	6,754	-0.35%
2023/12/25	13	39.82	1	39.70	39.45	12	6,760	0.18%
2023/12/22	0	0.00	1	39.35	39.20	-1	6,693	-0.01%
2023/12/21	2	39.53	0	0.00	39.35	2	6,577	0.03%
2023/12/20	4	39.93	6	39.77	39.70	-2	6,433	-0.03%
2023/12/19	7	39.01	18	38.82	39.70	-11	6,198	-0.18%
2023/12/18	18.7	39.75	40.1	40.04	39.75	-21.4	5,956	-0.36%
2023/12/15	31	39.68	68.3	40.05	39.55	-37.3	5,561	-0.67%
2023/12/13	1.1	38.07	1	38.00	38.00	0.1	5,071	0.00%
2023/12/12	1	38.35	0	38.35	38.35	1	5,345	0.02%
2023/12/11	1	38.60	20.2	38.53	38.40	-19.2	5,332	-0.36%
2023/12/08	6.5	38.45	5	38.34	38.40	1.5	5,310	0.03%
2023/12/07	16	39.01	5	38.85	38.80	11	5,187	0.21%
2023/12/06	2.1	39.20	0	0.00	39.15	2.1	5,176	0.04%
2023/12/05	1	38.85	2	38.95	38.95	-1	5,154	-0.02%
2023/12/04	6	38.86	13.2	39.21	39.25	-7.2	5,231	-0.14%
2023/12/01	13.1	38.98	29	39.09	38.85	-15.9	5,216	-0.30%
2023/11/30	2.1	38.40	0	0.00	38.65	2.1	5,124	0.04%
2023/11/29	1.1	38.54	8	38.50	38.50	-6.9	5,235	-0.13%
2023/11/28	1	38.45	2	38.53	38.65	-1	5,256	-0.02%
2023/11/27	1	38.05	10	38.13	38.10	-9	5,263	-0.17%
2023/11/24	5	38.45	1	38.40	38.35	4	5,258	0.08%
2023/11/22	4	38.56	31.1	38.60	38.60	-27.1	5,234	-0.52%
2023/11/21	28	38.47	8	38.41	38.50	20	5,185	0.39%
2023/11/20	2	38.03	2	38.05	38.05	0	5,091	0.00%
2023/11/17	12	38.21	11	38.20	38.10	1	5,070	0.02%
2023/11/16	10	38.08	3	38.07	38.15	7	5,020	0.14%
2023/11/15	0	0.00	1	37.10	37.05	-1	4,845	-0.02%
2023/11/14	37.1	36.30	2	36.35	36.50	35.1	4,922	0.71%
2023/11/13	1	36.70	64	36.77	36.60	-63	4,976	-1.27%
2023/11/10	20	37.05	2.4	37.27	37.00	17.6	5,138	0.34%
2023/11/09	0	0.00	1	37.45	37.30	-1	5,274	-0.02%
2023/11/06	12	37.20	0.6	37.30	37.15	11.4	5,629	0.20%
2023/11/03	10	37.10	6	37.24	37.30	4	5,708	0.07%
2023/11/02	0	0.00	0	36.95	36.95	0	5,721	0.00%
2023/10/31	1.8	37.05	0.4	37.00	37.05	1.4	5,851	0.02%
2023/10/30	0	0.00	4	37.05	37.10	-4	6,064	-0.07%
2023/10/26	0	0.00	1	36.65	36.50	-1	6,374	-0.02%
2023/10/25	1	36.80	1.9	36.88	36.90	-0.9	7,181	-0.01%
2023/10/24	0.1	36.40	0	0.00	36.45	0.1	7,838	0.00%
2023/10/20	0.2	36.35	2	36.20	36.15	-1.8	8,419	-0.02%
2023/10/19	0	0.00	1	36.75	36.80	-1	8,595	-0.01%
2023/10/18	2	36.85	1	37.35	36.65	1	8,901	0.01%
2023/10/17	2	37.25	0	0.00	37.20	2	9,190	0.02%
2023/10/13	0	0.00	2	37.50	37.50	-2	9,418	-0.02%
2023/10/12	0	0.00	1	37.25	37.40	-1	9,474	-0.01%
2023/10/05	1	36.75	2	36.55	36.65	-1	9,569	-0.01%
2023/10/04	1	36.10	6	36.25	36.45	-5	9,591	-0.05%
2023/10/03	3.2	36.21	0	0.00	36.15	3.2	9,588	0.03%
2023/10/02	1	36.75	1	36.70	36.65	0	9,602	0.00%
2023/09/28	1	36.90	3.5	36.99	36.85	-2.5	9,642	-0.03%
2023/09/27	9	37.02	0	0.00	36.95	9	9,641	0.09%
2023/09/26	2	37.50	0	0.00	37.45	2	9,665	0.02%
2023/09/25	1.1	37.95	0	0.00	38.00	1.1	9,676	0.01%
2023/09/22	7.1	37.74	24.2	37.80	38.15	-17.1	9,667	-0.18%
2023/09/21	4.2	38.05	0	0.00	37.95	4.2	9,652	0.04%
2023/09/20	10	38.43	2	38.70	38.40	8	9,623	0.08%
2023/09/19	18	38.41	1	38.50	38.40	17	9,625	0.18%
2023/09/18	78	38.83	12	38.83	38.70	66	9,616	0.69%
2023/09/15	10.2	37.22	31.1	37.69	38.50	-21	9,394	-0.22%
2023/09/14	8.8	36.70	0	0.00	36.75	8.8	9,158	0.10%
2023/09/12	0.2	36.15	1	36.25	36.20	-0.8	9,426	-0.01%
2023/09/11	4	36.05	5.3	36.01	36.05	-1.3	9,635	-0.01%
2023/09/08	2	35.95	28	35.90	36.10	-26	9,678	-0.27%
2023/09/07	9.1	35.89	0	0.00	35.75	9.1	9,781	0.09%
2023/09/06	4.5	36.83	0.6	36.78	36.45	3.9	9,722	0.04%
2023/09/05	8.9	37.10	4	37.15	37.25	4.9	9,727	0.05%
2023/09/04	2.2	36.45	12.6	37.04	37.20	-10.4	9,828	-0.11%
2023/09/01	4.1	36.51	0	0.00	36.50	4.1	9,728	0.04%
2023/08/31	11.2	36.34	20	36.60	36.30	-8.8	9,783	-0.09%
2023/08/29	35.1	35.60	0	0.00	35.75	35.1	10,067	0.35%
2023/08/28	2	35.90	0	0.00	35.90	2	10,061	0.02%
2023/08/25	1	35.90	0	0.00	35.90	1	10,129	0.01%
2023/08/24	1	35.85	0	0.00	35.95	1	10,120	0.01%
2023/08/23	0.1	36.05	0	0.00	35.95	0.1	10,120	0.00%
2023/08/22	4.4	36.06	0	0.00	35.90	4.4	10,143	0.04%
2023/08/21	5	36.32	0	0.00	36.30	5	10,124	0.05%
2023/08/18	5.1	36.98	1	36.80	37.00	4.1	10,110	0.04%
2023/08/17	1.1	36.51	1	36.45	36.45	0.1	10,050	0.00%
2023/08/16	6.7	35.84	0	0.00	36.30	6.7	10,040	0.07%
2023/08/15	13	37.58	2	37.55	37.00	11	9,926	0.11%
2023/08/14	7.7	37.59	20	38.60	37.75	-12.3	9,799	-0.13%
2023/08/11	4.1	39.03	0	0.00	39.45	4.1	9,620	0.04%
2023/08/09	4	39.93	0	0.00	40.05	4	9,515	0.04%
2023/08/08	3	40.10	0.1	40.35	40.40	2.9	9,482	0.03%
2023/08/07	0	0.00	2	40.18	40.50	-2	9,485	-0.02%
2023/08/04	3	40.03	4	40.28	40.45	-1	9,448	-0.01%
2023/08/02	9.2	40.02	15	40.27	40.15	-5.8	9,483	-0.06%
2023/08/01	3.1	39.44	0.1	39.45	39.40	3.1	9,383	0.03%
2023/07/31	21.3	39.24	11.1	39.21	39.50	10.3	9,346	0.11%
2023/07/28	32.5	40.02	11	40.01	39.95	21.5	9,096	0.24%
2023/07/27	9.6	49.59	14.1	49.28	49.90	-4.5	8,302	-0.05%
2023/07/26	13.1	48.95	1	48.95	48.90	12.1	7,702	0.16%
2023/07/25	5	48.95	0	49.00	48.95	5	7,395	0.07%
2023/07/24	14.1	48.52	1	48.40	48.80	13.1	7,187	0.18%
2023/07/21	20.4	48.67	4	49.15	48.70	16.3	7,075	0.23%
2023/07/20	9	49.31	40	49.39	49.45	-31	6,883	-0.45%
2023/07/19	1	47.66	0	0.00	47.80	1	6,469	0.02%
2023/07/18	9	47.60	4	47.71	47.95	5	6,483	0.08%
2023/07/17	17	47.90	2	47.98	48.00	15	6,400	0.23%
2023/07/14	2	47.70	0	0.00	47.75	2	6,419	0.03%
2023/07/13	0	47.55	1	47.50	47.45	-1	6,444	-0.01%
2023/07/12	5	46.93	4	46.98	47.00	1	6,470	0.02%
2023/07/11	1	47.10	0	0.00	47.20	1	6,483	0.02%
2023/07/10	1	47.10	0	0.00	47.10	1	6,561	0.02%
2023/07/07	1	47.05	0	0.00	47.15	1	6,701	0.01%
2023/07/06	3	47.65	0	0.00	47.50	3	6,724	0.04%
2023/07/05	5	48.02	10	48.10	48.05	-5	6,681	-0.07%
2023/07/04	1	48.10	1	48.15	48.20	0	6,685	0.00%
2023/07/03	3.1	48.00	9.2	48.02	47.95	-6.1	6,792	-0.09%
2023/06/30	1	47.60	0	47.60	47.40	1	6,819	0.01%
2023/06/29	0	0.00	4	47.33	47.35	-4	6,857	-0.06%
2023/06/27	1	47.45	0.1	48.00	47.45	1	6,872	0.01%
2023/06/26	0	0.00	25.1	47.47	47.60	-25.1	6,845	-0.37%
2023/06/21	6	47.28	2	47.23	47.30	4	6,845	0.06%
2023/06/20	3	47.45	23	47.30	47.50	-20	6,847	-0.29%
2023/06/19	36	48.31	0	48.05	47.90	36	6,836	0.53%
2023/06/16	53	48.51	56	48.28	48.35	-3	6,840	-0.04%
2023/06/15	10	47.56	6	47.74	47.95	4	6,728	0.06%
2023/06/14	12	46.97	45	46.91	47.00	-33	6,682	-0.49%
2023/06/13	11	46.40	3	46.35	46.40	8	6,970	0.12%
2023/06/12	1.4	46.97	4	47.01	46.95	-2.6	7,263	-0.04%
2023/06/09	11	47.28	3	46.85	47.40	8	8,323	0.10%
2023/06/08	3	47.65	8	47.21	47.25	-5	8,588	-0.06%
2023/06/07	4.3	47.00	3	46.98	47.00	1.3	8,554	0.02%
2023/06/06	20	46.99	13	46.82	46.90	7	8,634	0.08%
2023/06/05	5	46.50	15	46.85	46.90	-10	8,690	-0.12%
2023/06/02	0	0.00	70	45.65	45.70	-70	8,633	-0.81%
2023/06/01	5	45.47	20	45.45	45.45	-15	8,797	-0.17%
2023/05/31	1	45.10	0	0.00	45.10	1	8,817	0.01%
2023/05/29	1	45.25	2	45.25	45.25	-1	8,852	-0.01%
2023/05/26	1	45.00	1	45.05	44.95	0	8,870	0.00%
2023/05/25	3	45.23	1	45.60	45.20	2	8,903	0.02%
2023/05/23	6	45.54	1	45.80	45.40	5	8,963	0.06%
2023/05/22	3	45.32	32	45.40	45.50	-29	8,960	-0.32%
2023/05/19	10	45.08	24	45.02	45.10	-14	9,005	-0.16%
2023/05/18	0	0.00	3	44.75	44.85	-3	8,996	-0.03%
2023/05/17	1	44.75	6	44.78	44.70	-5	9,283	-0.05%
2023/05/16	15	44.74	1	44.70	44.70	14	9,368	0.15%
2023/05/12	0	0.00	2	44.35	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.35	44.35	-2	9,425	-0.02%
2023/05/10	1	44.50	4	44.50	44.60	-3	9,459	-0.03%
2023/05/09	10	44.63	2	44.40	44.45	8	9,511	0.08%
2023/05/08	0	0.00	14.1	45.46	45.45	-14.1	9,438	-0.15%
2023/05/05	13	44.88	0	45.00	45.00	13	9,411	0.14%
2023/05/04	2	44.70	0	0.00	44.70	2	9,540	0.02%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/04/28	1	44.20	1.2	44.24	44.45	-0.2	10,123	0.00%
2023/04/27	4	43.34	11.1	43.65	43.85	-7.1	10,157	-0.07%
2023/04/26	8.3	43.21	0	0.00	43.25	8.3	10,176	0.08%
2023/04/25	12	43.95	14	43.44	43.40	-2	10,141	-0.02%
2023/04/24	1	44.15	0	0.00	44.05	1	10,117	0.01%
2023/04/21	3.1	44.36	0	0.00	44.20	3.1	10,201	0.03%
2023/04/20	1.1	44.86	0	0.00	44.85	1.1	10,184	0.01%
2023/04/19	3	45.13	10	45.15	45.05	-7	10,215	-0.07%
2023/04/18	8.6	45.41	0	0.00	45.35	8.6	10,145	0.09%
2023/04/17	5	45.57	6	45.58	45.70	-1	10,104	-0.01%
2023/04/14	21.1	45.36	0	0.00	45.35	21.1	10,046	0.21%
2023/04/13	24.1	45.52	1	45.60	45.45	23.1	10,047	0.23%
2023/04/12	2	45.53	18	45.42	45.30	-16	10,044	-0.16%
2023/04/11	4	44.86	0	0.00	44.80	4	9,940	0.04%
2023/04/10	3	45.00	4	45.08	44.90	-1	9,940	-0.01%
2023/04/07	10	44.86	5	44.85	44.85	5	9,949	0.05%
2023/04/06	18	44.93	11.1	44.80	44.85	6.9	10,057	0.07%
2023/03/31	2	45.50	0	0.00	45.50	2	10,114	0.02%
2023/03/30	3	45.40	6	45.51	45.60	-3	10,624	-0.03%
2023/03/29	9	45.41	5	45.40	45.40	4	11,252	0.04%
2023/03/28	25	45.47	0	0.00	45.35	25	11,750	0.21%
2023/03/27	0	0.00	3	45.35	45.50	-3	12,350	-0.02%
2023/03/24	1	45.25	13	45.15	45.15	-12	12,834	-0.09%
2023/03/23	12	45.48	0	0.00	45.25	12	13,167	0.09%
2023/03/22	0	0.00	10	45.50	45.50	-10	13,439	-0.07%
2023/03/21	1	45.30	2	45.53	45.30	-1	13,955	-0.01%
2023/03/20	15	45.22	6	45.24	45.20	9	14,144	0.06%
2023/03/17	62	44.98	3	45.40	45.45	59	14,211	0.42%
2023/03/16	85	44.86	2	45.10	44.50	83	14,219	0.58%
2023/03/15	22	46.11	57	46.23	45.80	-35	14,140	-0.25%
2023/03/14	99	46.96	106	47.04	46.55	-7	14,124	-0.05%	大賣/
2023/03/13	22	44.72	48	44.90	45.35	-26	13,791	-0.19%
2023/03/10	16.1	44.42	19	44.48	44.40	-2.9	13,477	-0.02%
2023/03/09	15	44.62	1	44.75	44.70	14	13,485	0.10%
2023/03/08	2	44.75	1	44.75	45.10	1	13,415	0.01%
2023/03/07	12	44.95	22	45.00	45.00	-10	13,319	-0.08%
2023/03/06	2.1	44.42	24	44.39	44.50	-21.9	13,125	-0.17%
2023/03/03	3	43.63	3	43.60	43.60	0	12,992	0.00%
2023/03/02	1	43.00	2	43.25	43.40	-1	13,007	-0.01%
2023/03/01	2	43.10	0	0.00	43.10	2	13,041	0.02%
2023/02/24	3	43.60	1	43.45	43.50	2	13,046	0.02%
2023/02/23	5	43.48	6	43.50	43.60	-1	13,118	-0.01%
2023/02/22	1	43.15	0.3	43.30	43.20	0.7	13,291	0.01%
2023/02/21	2	43.33	7	43.37	43.45	-5	13,412	-0.04%
2023/02/20	3	43.33	1	43.25	43.50	2	13,750	0.01%
2023/02/17	7	42.71	2	42.73	42.80	5	14,206	0.04%
2023/02/16	10	43.05	5	43.13	43.10	5	14,818	0.03%
2023/02/15	8	43.34	6.1	42.91	42.90	2	14,935	0.01%
2023/02/14	9	43.98	5	43.93	43.95	4	14,645	0.03%
2023/02/13	2	43.85	2	44.15	44.15	0	14,664	0.00%
2023/02/10	14	44.06	1	44.05	43.80	13	14,750	0.09%
2023/02/09	15	44.41	13	44.44	44.40	2	14,925	0.01%
2023/02/08	4	44.13	4	44.30	44.20	0	14,944	0.00%
2023/02/07	1	43.95	1	44.40	44.35	0	14,906	0.00%
2023/02/06	2	44.00	3.4	43.87	43.95	-1.4	14,902	-0.01%
2023/02/03	19	44.43	9	44.37	44.20	10	14,902	0.07%
2023/02/02	23	44.59	17	44.86	44.95	6	14,847	0.04%
2023/02/01	13	44.56	26	45.11	44.90	-13	14,751	-0.09%
2023/01/31	10	44.50	3.5	44.85	44.80	6.5	14,533	0.04%
2023/01/30	0	44.20	9	44.05	44.30	-9	14,397	-0.06%
2023/01/17	1	43.20	3	43.47	43.50	-2	14,281	-0.01%
2023/01/16	1	43.00	0	0.00	43.00	1	14,298	0.01%
2023/01/13	11	43.26	0	0.00	43.00	11	14,313	0.08%
2023/01/12	9	43.54	16	43.50	43.40	-7	14,410	-0.05%
2023/01/11	6	43.08	16	43.49	43.20	-10	14,393	-0.07%
2023/01/10	7	42.89	12.1	43.10	42.90	-5.1	14,346	-0.04%
2023/01/09	0	42.30	2	42.75	42.75	-2	14,339	-0.01%
2023/01/06	14	42.23	18	42.32	42.30	-4	14,457	-0.03%
2023/01/05	2	42.25	0	0.00	42.25	2	14,714	0.01%
2023/01/04	10.2	42.56	0	0.00	42.70	10.2	14,726	0.07%
2023/01/03	7	42.50	0	0.00	42.60	7	14,803	0.05%
2022/12/29	3	41.08	1	41.10	41.35	2	14,795	0.01%
2022/12/28	0.1	42.50	1	42.05	41.65	-0.9	14,922	-0.01%
2022/12/27	2	42.20	0	0.00	42.25	2	15,021	0.01%
2022/12/26	9	42.18	3	42.15	42.10	6	15,103	0.04%
2022/12/23	13	42.92	6	43.06	43.15	7	15,177	0.05%
2022/12/22	9	42.94	17	43.26	44.00	-8	15,033	-0.05%
2022/12/21	18	42.77	31	43.03	43.00	-13	14,606	-0.09%
2022/12/20	2	41.70	0.5	41.90	41.50	1.5	14,020	0.01%
2022/12/19	36	42.35	15	42.32	42.00	21	13,648	0.15%
2022/12/16	15	44.07	25	43.85	43.55	-10	13,086	-0.08%
2022/12/15	32	44.85	21	44.90	44.75	11	12,606	0.09%
2022/12/14	29	43.53	46	43.93	44.20	-17	12,315	-0.14%
2022/12/13	9.2	44.01	9	43.97	43.60	0.2	12,024	0.00%
2022/12/12	12	42.33	8	41.88	42.45	4	11,484	0.03%
2022/12/09	5	43.32	13	43.13	43.15	-8	11,255	-0.07%
2022/12/08	0	0.00	5	43.20	43.20	-5	11,166	-0.04%
2022/12/07	1	42.80	5	43.18	43.10	-4	11,063	-0.04%
2022/12/06	27	43.21	19.1	43.05	42.80	8	10,897	0.07%
2022/12/05	10	41.99	134.5	42.76	43.30	-124.5	10,634	-1.17%	大賣/鉅額交易
2022/12/02	5	40.40	6	40.60	40.50	-1	9,993	-0.01%
2022/12/01	0	0.00	11	40.70	40.50	-11	10,017	-0.11%
2022/11/30	1	40.30	0.1	40.31	40.25	0.9	9,943	0.01%
2022/11/29	2	39.85	2	40.15	40.15	0	9,927	0.00%
2022/11/28	4	39.74	1	39.75	39.55	3	9,958	0.03%
2022/11/25	35	40.32	2	40.25	40.00	33	10,050	0.33%
2022/11/24	6	39.96	2	39.90	40.05	4	10,023	0.04%
2022/11/23	2	40.05	3	39.93	39.85	-1	10,015	-0.01%
2022/11/22	16	39.60	2	39.68	39.80	14	10,063	0.14%
2022/11/21	2	39.80	27.2	39.85	40.15	-25.2	10,088	-0.25%
2022/11/18	25	40.22	4	40.29	39.90	21	10,079	0.21%
2022/11/17	14	40.63	58	40.75	41.10	-44	9,984	-0.44%
2022/11/16	35.5	41.21	14	41.39	40.85	21.5	9,873	0.22%
2022/11/15	6	41.47	10.1	41.40	41.30	-4.1	9,570	-0.04%
2022/11/14	49	40.40	76.1	40.46	40.80	-27.1	9,242	-0.29%
2022/11/11	8	39.68	0	0.00	39.25	8	9,020	0.09%
2022/11/09	34	39.76	23	39.88	39.60	11	9,324	0.12%
2022/11/08	7.9	39.55	12	39.29	39.45	-4.1	9,820	-0.04%
2022/11/07	0	0.00	18	38.66	39.40	-18	10,501	-0.17%
2022/11/04	3	37.50	0	0.00	37.45	3	10,317	0.03%
2022/11/03	11	37.59	0	0.00	37.70	11	10,263	0.11%
2022/11/02	7	38.04	2	38.05	38.05	5	10,278	0.05%
2022/11/01	2	37.45	1	37.75	37.60	1	10,259	0.01%
2022/10/31	7	37.37	1	37.70	37.75	6	10,240	0.06%
2022/10/28	9	38.10	1	38.70	37.80	8	10,252	0.08%
2022/10/27	1	38.45	3	38.80	38.85	-2	10,283	-0.02%
2022/10/26	2	38.33	0	0.00	38.15	2	10,434	0.02%
2022/10/25	1	38.25	1	38.55	38.75	0	10,655	0.00%
2022/10/24	8	38.97	12	39.12	38.70	-4	10,661	-0.04%
2022/10/21	3	38.43	3	38.70	38.45	0	10,610	0.00%
2022/10/20	24	37.41	24	37.91	38.65	0	10,581	0.00%
2022/10/19	14	38.68	2	38.25	38.15	12	10,544	0.11%
2022/10/18	5	38.75	5	39.00	38.90	0	10,689	0.00%
2022/10/17	5	38.17	5	38.73	39.10	0	10,730	0.00%
2022/10/14	4	39.18	15	39.05	39.10	-11	10,733	-0.10%
2022/10/13	8	39.02	3	39.72	37.20	5	10,777	0.05%
2022/10/12	5	38.30	0	0.00	39.00	5	10,866	0.05%
2022/10/11	2	38.15	5	38.70	38.45	-3	10,944	-0.03%
2022/10/07	2	39.00	10	39.05	39.20	-8	10,890	-0.07%
2022/10/06	0	0.00	8	38.70	39.20	-8	10,921	-0.07%
2022/10/05	28	39.45	17	39.66	39.20	11	10,898	0.10%
2022/10/04	3	38.60	7	38.96	39.30	-4	10,783	-0.04%
2022/10/03	10	37.63	10	37.62	38.10	0	10,661	0.00%
2022/09/30	3	37.42	2	37.00	37.80	1	10,679	0.01%
2022/09/29	1	35.90	1	35.90	35.90	0	10,539	0.00%
2022/09/28	1	36.35	0	0.00	35.25	1	10,558	0.01%
2022/09/27	4	36.86	1.3	37.08	37.10	2.7	10,453	0.03%
2022/09/26	17	37.54	5	37.05	37.20	12	10,454	0.11%
2022/09/22	10	38.40	11	39.00	39.00	-1	10,588	-0.01%
2022/09/21	17	39.28	0	39.25	38.85	17	10,574	0.16%
2022/09/20	1	39.15	1	39.40	39.35	0	10,530	0.00%
2022/09/19	2	39.43	3	39.30	39.00	-1	10,591	-0.01%
2022/09/16	3	39.30	1	39.35	39.00	2	10,671	0.02%
2022/09/15	0	0.00	1	39.70	39.60	-1	10,794	-0.01%
2022/09/14	11	39.45	10	39.60	39.55	1	10,933	0.01%
2022/09/13	5.1	39.94	31	39.78	40.00	-25.9	11,066	-0.23%
2022/09/12	4	39.93	8	39.77	39.85	-4	11,356	-0.04%
2022/09/08	3	39.07	25	38.78	39.10	-22	11,407	-0.19%
2022/09/07	13	37.65	0	0.00	37.50	13	11,508	0.11%
2022/09/06	3	37.65	0	0.00	37.80	3	11,585	0.03%
2022/09/05	0	0.00	38	37.88	37.85	-38	11,855	-0.32%
2022/09/02	2	38.15	33	38.07	38.05	-31	12,013	-0.26%
2022/09/01	7	38.76	30	38.70	38.65	-23	11,982	-0.19%
2022/08/31	13	39.41	1	39.40	39.55	12	11,877	0.10%
2022/08/30	7	39.58	13.5	39.63	39.70	-6.5	11,907	-0.05%
2022/08/29	16	39.13	14	39.47	39.40	2	11,903	0.02%
2022/08/26	15	40.51	8	40.85	40.45	7	11,929	0.06%
2022/08/25	9	40.20	51.2	40.11	40.35	-42.2	11,897	-0.35%
2022/08/24	22	40.34	2	40.53	40.15	20	11,867	0.17%
2022/08/23	1	39.80	10	39.68	39.85	-9	11,826	-0.08%
2022/08/22	15	40.12	2	40.05	40.15	13	11,853	0.11%
2022/08/19	12	40.73	10	40.64	40.65	2	11,942	0.02%
2022/08/18	56	40.44	45	40.54	40.65	11	11,930	0.09%
2022/08/17	2	39.80	0	0.00	39.55	2	11,527	0.02%
2022/08/16	35.1	39.35	17	39.41	39.20	18.1	11,415	0.16%
2022/08/15	94	39.66	34	39.85	39.90	60	11,331	0.53%
2022/08/12	69	37.83	27.1	38.56	39.15	42	10,931	0.38%
2022/08/11	6	35.60	10	35.75	35.70	-4	10,485	-0.04%
2022/08/10	7	35.21	2	35.13	35.20	5	10,598	0.05%
2022/08/09	1	34.90	3	35.13	35.15	-2	10,671	-0.02%
2022/08/08	3	35.37	7	34.94	35.40	-4	10,751	-0.04%
2022/08/04	0	0.00	7	34.04	34.35	-7	11,011	-0.06%
2022/08/03	3	34.70	0	0.00	34.50	3	11,353	0.03%
2022/08/02	20	35.20	20	35.30	35.10	0	11,533	0.00%
2022/08/01	12	36.16	15	36.16	36.20	-3	11,541	-0.03%
2022/07/29	2	34.70	1	34.85	34.90	1	11,473	0.01%
2022/07/28	1	35.50	9	35.12	34.90	-8	11,664	-0.07%
2022/07/27	8	35.18	3	35.10	35.40	5	11,856	0.04%
2022/07/26	10	35.42	3	35.40	35.10	7	12,006	0.06%
2022/07/25	7	35.92	20	35.38	36.00	-13	12,154	-0.11%
2022/07/22	15	35.06	3	34.97	34.90	12	12,173	0.10%
2022/07/21	11	34.82	2	34.75	35.05	9	12,496	0.07%
2022/07/20	25	34.82	10	34.85	34.85	15	13,085	0.11%
2022/07/19	18	35.74	33	35.63	36.05	-15	13,222	-0.11%
2022/07/18	11	34.73	8	34.82	35.10	3	13,270	0.02%
2022/07/15	5	33.92	0	0.00	33.95	5	13,581	0.04%
2022/07/14	1	33.75	0	0.00	34.35	1	14,020	0.01%
2022/07/13	10	34.19	0	0.00	33.80	10	14,450	0.07%
2022/07/11	2	34.60	0	0.00	34.75	2	16,432	0.01%
2022/07/08	3	35.12	1	34.80	35.20	2	17,518	0.01%
2022/07/07	3	33.20	9	33.22	34.15	-6	17,960	-0.03%
2022/07/06	4	33.41	2	33.35	33.20	2	18,262	0.01%
2022/07/05	0	0.00	1.6	33.91	34.30	-1.6	18,742	-0.01%
2022/07/04	0	0.00	1	33.30	33.40	-1	19,064	-0.01%
2022/07/01	1	33.90	0	0.00	33.10	1	19,182	0.01%
2022/06/30	1	34.45	2	33.83	33.85	-1	19,088	-0.01%
2022/06/28	11	35.55	1	35.20	35.55	10	19,123	0.05%
2022/06/27	3	35.93	1	36.10	36.25	2	19,247	0.01%
2022/06/24	2.1	35.12	2	35.28	35.00	0.1	19,434	0.00%
2022/06/23	0	0.00	21	35.10	34.90	-21	19,826	-0.11%
2022/06/22	22	36.46	4	35.74	35.30	18	19,939	0.09%
2022/06/21	15	36.12	30	36.84	37.10	-15	20,052	-0.07%
2022/06/20	7	36.44	13	37.10	35.40	-6	20,063	-0.03%
2022/06/17	2	37.98	11.3	38.05	38.05	-9.3	20,080	-0.05%
2022/06/16	5	39.41	18	39.10	38.55	-13	20,302	-0.06%
2022/06/15	7	40.17	5	40.49	40.05	2	20,177	0.01%
2022/06/14	6	39.94	1	40.05	40.10	5	20,186	0.02%
2022/06/13	8	41.86	1	41.95	41.55	7	20,189	0.03%
2022/06/10	3	42.93	0	0.00	43.05	3	20,320	0.01%
2022/06/08	18	43.88	0	0.00	43.65	18	20,746	0.09%
2022/06/07	0	0.00	4	43.53	43.60	-4	21,127	-0.02%
2022/06/06	2	42.98	12	43.53	43.50	-10	21,937	-0.05%
2022/06/02	11	43.10	2	43.18	43.05	9	23,276	0.04%
2022/06/01	4	43.41	2	43.50	43.50	2	24,187	0.01%
2022/05/31	0	0.00	10	43.55	43.40	-10	24,685	-0.04%
2022/05/30	0	0.00	11	43.71	43.95	-11	25,052	-0.04%
2022/05/27	6	43.17	10.3	43.18	43.30	-4.3	25,972	-0.02%
2022/05/26	12	43.53	9	43.10	43.10	3	27,434	0.01%
2022/05/25	2.1	43.68	3	43.88	44.00	-1	28,106	0.00%
2022/05/24	15	44.98	8	44.81	44.10	7	28,713	0.02%
2022/05/23	16	44.32	12	44.58	44.75	4	29,280	0.01%
2022/05/20	5	43.51	15	43.78	44.00	-10	30,567	-0.03%
2022/05/19	15.2	42.41	1	42.55	42.80	14.2	32,307	0.04%
2022/05/18	5	44.27	6	44.53	44.35	-1	32,193	0.00%
2022/05/17	2	43.98	4	43.80	43.40	-2	32,340	-0.01%
2022/05/16	1	43.60	2	44.05	43.40	-1	32,550	0.00%
2022/05/13	7	43.84	1	43.95	44.05	6	32,778	0.02%
2022/05/12	5.1	44.34	14	43.43	43.20	-8.9	32,971	-0.03%
2022/05/11	31	44.37	10	44.43	44.20	21	33,247	0.06%
2022/05/10	9	42.53	7	42.65	43.25	2	33,356	0.01%
2022/05/09	2	43.78	4	44.58	43.70	-2	33,675	-0.01%
2022/05/06	4	44.69	3	44.88	45.00	1	33,997	0.00%
2022/05/05	16	45.47	16	45.43	45.90	0	34,340	0.00%
2022/05/04	1	44.40	10	44.40	44.25	-9	34,184	-0.03%
2022/05/03	9	44.38	4	44.30	44.80	5	34,135	0.01%
2022/04/29	14	44.46	0	0.00	44.40	14	34,173	0.04%
2022/04/28	18.1	44.88	7	44.70	44.40	11.1	34,662	0.03%
2022/04/27	19.2	44.55	20	44.54	44.40	-0.8	34,657	0.00%
2022/04/26	51.5	48.13	7	46.69	46.20	44.5	34,331	0.13%
2022/04/25	28.1	48.84	57	48.72	48.50	-28.9	33,674	-0.09%
2022/04/22	32.1	50.46	13.3	50.33	50.20	18.8	33,346	0.06%
2022/04/21	57	51.26	15	51.49	50.60	42	33,109	0.13%
2022/04/20	36	52.52	27	52.80	52.20	9	32,891	0.03%
2022/04/19	42	53.99	54.8	53.83	53.90	-12.8	32,581	-0.04%
2022/04/18	63.1	54.23	160	53.85	53.00	-96.9	32,184	-0.30%	大賣/
2022/04/15	31.3	55.45	63	55.61	55.00	-31.7	31,634	-0.10%
2022/04/14	26.1	54.04	111.3	54.26	54.00	-85.2	30,359	-0.28%	大賣/
2022/04/13	13	52.62	25	52.85	53.00	-12	29,278	-0.04%
2022/04/12	20	51.78	42	51.88	51.70	-22	28,859	-0.08%
2022/04/11	21	51.54	18	51.64	51.70	3	28,640	0.01%
2022/04/08	14.1	49.76	21	50.65	51.00	-6.9	28,184	-0.02%
2022/04/07	5.1	49.59	3	49.15	48.75	2.1	27,881	0.01%
2022/04/06	5	49.63	3	49.52	49.80	2	27,734	0.01%
2022/04/01	8	49.20	3	49.50	49.50	5	27,704	0.02%
2022/03/31	16	49.21	1	49.25	49.00	15	27,783	0.05%
2022/03/30	4.1	48.65	2	48.90	49.35	2.1	27,849	0.01%
2022/03/29	11	49.15	7	49.71	49.00	4	27,771	0.01%
2022/03/28	64	49.57	40	49.77	49.95	24	27,694	0.09%
2022/03/25	37	51.81	31	51.85	52.20	6	27,615	0.02%
2022/03/24	22	51.75	21	51.58	51.70	1	27,879	0.00%
2022/03/23	17.2	50.97	13	51.04	51.20	4.2	28,176	0.01%
2022/03/22	64	51.18	43	51.07	50.90	21	28,074	0.07%
2022/03/21	25	50.66	18	50.69	50.20	7	27,802	0.03%
2022/03/18	10	49.27	2	49.28	49.40	8	27,719	0.03%
2022/03/17	5.8	49.03	2	49.03	49.05	3.8	28,002	0.01%
2022/03/16	34.1	48.48	28	48.57	48.65	6.1	28,087	0.02%
2022/03/15	22	48.78	11	48.88	48.40	11	27,987	0.04%
2022/03/14	15	50.01	3	50.08	50.30	12	28,451	0.04%
2022/03/11	4	50.10	16	50.46	49.90	-12	28,866	-0.04%
2022/03/10	7	49.74	10	49.36	49.75	-3	28,819	-0.01%
2022/03/09	78	49.91	65	49.79	49.45	13	28,546	0.05%
2022/03/08	67.2	52.17	78	52.07	50.10	-10.8	27,909	-0.04%
2022/03/07	66	52.83	51	53.10	52.70	15	26,610	0.06%
2022/03/04	37	53.55	14.6	53.63	53.30	22.4	25,975	0.09%
2022/03/03	55	53.69	19.1	53.40	53.70	35.9	25,921	0.14%
2022/03/02	18.2	53.68	35.2	54.01	53.30	-17	26,163	-0.06%
2022/03/01	116.2	54.38	44	54.56	53.10	72.2	25,806	0.28%	大買/
2022/02/25	28	51.88	29	51.90	52.40	-1	25,171	0.00%
2022/02/24	15	50.58	28.8	50.83	50.00	-13.8	24,996	-0.06%
2022/02/23	24.2	51.87	23	52.50	52.20	1.2	24,477	0.00%
2022/02/22	61.2	52.81	79	52.54	51.50	-17.8	24,043	-0.07%
2022/02/21	123.5	51.73	169.8	52.53	53.00	-46.3	22,923	-0.20%	大買/大賣/
2022/02/18	6	49.11	18	49.06	49.35	-12	21,290	-0.06%
2022/02/17	51	48.74	48	48.76	48.70	3	21,620	0.01%
2022/02/16	36.2	48.73	12.1	48.89	48.60	24.1	21,735	0.11%
2022/02/15	19.1	49.37	26.1	49.41	48.85	-7	22,306	-0.03%
2022/02/14	17.1	48.57	37.4	48.78	49.00	-20.4	23,658	-0.09%
2022/02/11	25	49.20	43	49.35	49.00	-18	23,657	-0.08%
2022/02/10	13	49.10	51.6	49.25	49.05	-38.6	24,768	-0.16%
2022/02/09	17	48.71	17.5	48.71	48.50	-0.5	26,164	0.00%
2022/02/08	7	47.59	13	47.77	48.05	-6	25,747	-0.02%
2022/02/07	21	46.67	33.2	46.57	47.50	-12.2	25,531	-0.05%
2022/01/26	0.4	44.20	2	44.23	44.10	-1.6	25,252	-0.01%
2022/01/25	5	44.56	2	44.25	44.20	3	25,659	0.01%
2022/01/24	2.8	44.71	0.3	44.60	44.70	2.5	26,549	0.01%
2022/01/21	42.1	45.80	47	45.81	45.55	-4.9	26,751	-0.02%
2022/01/20	3	44.85	3	44.93	45.45	0	26,341	0.00%
2022/01/19	3.4	43.90	1	43.75	43.70	2.4	26,647	0.01%
2022/01/18	1	44.50	1	44.30	44.35	0	26,715	0.00%
2022/01/17	5	43.89	2	44.20	44.20	3	26,777	0.01%
2022/01/14	4	44.44	1	44.75	44.25	3	27,100	0.01%
2022/01/13	13	45.18	12.1	45.18	45.15	0.9	27,489	0.00%
2022/01/12	5	44.75	0	0.00	44.55	5	27,455	0.02%
2022/01/11	0.5	44.20	0	0.00	44.10	0.5	27,513	0.00%
2022/01/10	9	44.07	7	44.28	44.05	2	27,959	0.01%
2022/01/07	3	44.82	3	44.83	44.60	0	28,085	0.00%
2022/01/06	3	45.15	0	0.00	45.20	3	28,276	0.01%
2022/01/05	35	45.55	3	45.33	45.05	32	28,627	0.11%
2022/01/04	3	45.32	5	45.37	45.30	-2	28,811	-0.01%
2022/01/03	19	45.93	0	0.00	45.80	19	28,948	0.07%
2021/12/30	3	46.20	0	0.00	46.25	3	29,092	0.01%
2021/12/28	6	46.35	4	46.19	46.35	2	29,352	0.01%
2021/12/27	3	46.15	3	46.55	46.15	0	29,712	0.00%
2021/12/24	10.3	47.07	8	46.90	46.80	2.3	29,868	0.01%
2021/12/23	2	47.40	5	47.38	47.35	-3	29,994	-0.01%
2021/12/22	15	47.61	12	47.85	47.45	3	30,262	0.01%
2021/12/21	14	47.73	3	47.82	47.90	11	30,252	0.04%
2021/12/20	22	48.80	10.6	48.59	48.75	11.4	30,013	0.04%
2021/12/17	10.6	47.96	35	48.26	47.65	-24.4	29,641	-0.08%
2021/12/16	11	47.21	14	46.98	47.10	-3	29,247	-0.01%
2021/12/15	5	46.95	2	47.15	47.00	3	29,461	0.01%
2021/12/14	7.1	47.22	26	47.38	46.70	-18.9	29,633	-0.06%
2021/12/13	33	48.04	38	47.88	47.90	-5	29,623	-0.02%
2021/12/10	16	47.55	16	47.22	47.00	0	29,509	0.00%
2021/12/09	19	47.61	16	47.69	47.30	3	29,827	0.01%
2021/12/08	71.2	48.19	43	48.25	47.60	28.2	30,311	0.09%
2021/12/07	66	47.58	51.1	47.79	47.95	14.9	29,991	0.05%
2021/12/06	15	46.84	7.4	46.61	46.20	7.6	29,525	0.03%
2021/12/03	11.1	46.58	7	46.64	46.20	4.1	29,605	0.01%
2021/12/02	3	45.97	1.7	46.15	46.30	1.3	29,860	0.00%
2021/12/01	16	46.30	43.5	46.40	46.20	-27.5	29,959	-0.09%
2021/11/30	19	46.19	11	46.41	46.05	8	30,063	0.03%
2021/11/29	17	46.08	6	45.99	46.20	11	30,010	0.04%
2021/11/26	20.8	47.79	17	47.66	47.75	3.7	30,027	0.01%
2021/11/25	33	48.13	32	47.65	47.65	1	29,704	0.00%
2021/11/24	61.8	47.06	64.3	47.16	47.05	-2.6	29,565	-0.01%
2021/11/23	52	45.67	65	45.76	45.65	-13	29,073	-0.04%
2021/11/22	7	44.24	11	44.35	44.65	-4	29,884	-0.01%
2021/11/19	16.1	44.06	28	44.04	43.70	-11.9	30,030	-0.04%
2021/11/18	17	44.81	14	44.79	44.55	3	30,294	0.01%
2021/11/17	46.1	45.41	7	45.26	45.05	39	30,370	0.13%
2021/11/16	25	46.42	34	46.70	45.45	-9	30,546	-0.03%
2021/11/15	31	47.16	20	46.90	46.75	11	30,484	0.04%
2021/11/12	76.8	49.16	63	48.25	48.30	13.8	31,117	0.04%
2021/11/11	40	49.09	58.2	49.59	49.40	-18.2	31,100	-0.06%
2021/11/10	19.5	46.90	8	46.95	46.75	11.5	30,032	0.04%
2021/11/09	97.7	47.27	35	47.17	46.90	62.7	30,377	0.21%
2021/11/08	48	45.40	57	46.06	46.35	-9	29,604	-0.03%
2021/11/05	5	41.92	12	42.16	42.15	-7	28,942	-0.02%
2021/11/04	18	42.14	31	42.22	42.55	-13	29,010	-0.04%
2021/11/03	12.2	41.35	29	41.49	41.75	-16.8	29,328	-0.06%
2021/11/02	31.6	40.86	21.1	40.92	40.30	10.5	29,348	0.04%
2021/11/01	53	41.65	53.5	41.80	41.10	-0.4	29,188	0.00%
2021/10/29	0	44.05	13.1	44.07	44.15	-13.1	28,525	-0.05%
2021/10/28	2	45.00	19	44.92	44.95	-17	28,490	-0.06%
2021/10/27	39.1	45.10	3.1	44.95	45.10	36.1	28,676	0.13%
2021/10/26	3	45.17	12	45.53	45.15	-9	28,861	-0.03%
2021/10/25	0	0.00	1	45.40	45.15	-1	29,402	0.00%
2021/10/22	3	45.13	7	45.38	45.05	-4	30,261	-0.01%
2021/10/21	16	45.90	42	45.82	46.30	-26	30,821	-0.08%
2021/10/20	1	44.75	0.7	44.51	44.55	0.3	31,203	0.00%
2021/10/19	3	44.73	2	44.55	44.50	1	31,961	0.00%
2021/10/18	19	45.61	10	45.00	45.00	9	33,279	0.03%
2021/10/15	1	45.00	1	44.90	44.90	0	34,479	0.00%
2021/10/14	5	44.77	0	0.00	44.75	5	35,965	0.01%
2021/10/13	2	44.55	5	44.70	44.60	-3	38,464	-0.01%
2021/10/12	0	44.60	3	44.63	44.60	-3	39,356	-0.01%
2021/10/08	6	44.47	6	44.49	44.55	0	40,508	0.00%
2021/10/07	4	44.45	1	44.30	44.65	3	41,538	0.01%
2021/10/06	2	44.60	2.1	44.30	44.45	-0.1	43,305	0.00%
2021/10/05	5	44.60	4	44.70	44.90	1	45,729	0.00%
2021/10/04	2	44.80	8	44.48	44.20	-6	46,599	-0.01%
2021/10/01	1	44.95	13.1	45.23	45.10	-12.1	47,959	-0.03%
2021/09/30	4.1	45.40	22	46.00	45.85	-17.9	49,915	-0.04%
2021/09/29	2.1	45.02	3.1	45.23	45.00	-0.9	51,403	0.00%
2021/09/28	3	45.08	1	45.50	45.00	2	53,570	0.00%
2021/09/27	6	45.72	1	45.55	45.30	5	57,480	0.01%
2021/09/24	30	45.84	7	46.09	45.70	23	62,167	0.04%
2021/09/23	18	46.37	13	45.71	45.80	5	69,601	0.01%
2021/09/22	14	45.66	21.2	45.51	45.75	-7.2	76,836	-0.01%
2021/09/17	6	47.88	4	47.91	47.75	2	80,788	0.00%
2021/09/16	28	48.99	28	48.54	48.40	0	82,968	0.00%
2021/09/15	2	48.80	11	48.45	48.75	-9	83,489	-0.01%
2021/09/14	43.1	49.62	62	49.11	49.30	-19	84,968	-0.02%
2021/09/13	79.2	50.20	58.1	50.29	50.50	21.1	86,300	0.02%
2021/09/10	43.5	48.95	42.1	49.16	48.75	1.4	86,105	0.00%
2021/09/09	15.5	47.82	21	47.84	47.90	-5.5	86,148	-0.01%
2021/09/08	14	47.98	8	48.09	47.05	6	86,592	0.01%
2021/09/07	24	49.35	33	49.21	48.35	-9	86,871	-0.01%
2021/09/06	24	49.54	32.5	49.52	49.20	-8.5	86,924	-0.01%
2021/09/03	20.1	49.55	4	49.40	48.85	16.1	87,286	0.02%
2021/09/02	17	49.56	5	49.05	48.60	12	87,905	0.01%
2021/09/01	10	50.82	48	50.81	50.20	-38	88,583	-0.04%
2021/08/31	60	50.45	41	50.48	50.60	19	88,670	0.02%
2021/08/30	66	50.27	75	50.45	49.95	-9	89,428	-0.01%
2021/08/27	45	49.56	38	49.36	50.20	7	90,186	0.01%
2021/08/26	97.2	50.40	78	50.36	49.00	19.2	90,929	0.02%
2021/08/25	18.1	47.97	7	47.97	48.10	11.1	92,275	0.01%
2021/08/24	24	46.95	29.2	47.75	48.35	-5.2	93,545	-0.01%
2021/08/23	26	47.42	66	47.60	47.70	-40	96,102	-0.04%
2021/08/20	21	46.23	18	46.34	46.00	3	97,374	0.00%
2021/08/19	65.4	47.57	41.2	47.54	46.55	24.2	98,081	0.02%
2021/08/18	47.1	46.84	39	46.51	48.55	8.1	98,353	0.01%
2021/08/17	17.2	48.29	25	48.00	47.00	-7.8	97,910	-0.01%
2021/08/16	26.2	51.06	41	51.39	50.40	-14.8	97,863	-0.02%
2021/08/13	25	52.57	149.3	52.61	52.30	-124.3	98,613	-0.13%	大賣/鉅額交易
2021/08/12	54.3	52.89	39.1	52.46	53.50	15.2	99,398	0.02%
2021/08/11	112.3	51.49	57.1	52.36	50.90	55.3	100,420	0.06%	大買/
2021/08/10	18.4	51.56	15	51.88	50.90	3.4	99,818	0.00%
2021/08/09	91	52.16	38	51.98	51.50	53	101,040	0.05%
2021/08/06	10	51.39	28	51.61	51.00	-18	102,182	-0.02%
2021/08/05	9.7	51.19	22.2	51.49	50.90	-12.5	103,966	-0.01%
2021/08/04	34.1	52.22	1	52.80	52.20	33.1	105,230	0.03%
2021/08/03	96	53.43	69	53.13	53.50	27	108,385	0.02%
2021/08/02	73.1	53.60	16	53.42	54.10	57.1	110,971	0.05%
2021/07/30	43.6	53.72	48	53.15	52.00	-4.4	111,955	0.00%
2021/07/29	55.5	52.86	48	52.52	53.60	7.5	113,192	0.01%
2021/07/28	59.1	52.16	43	51.72	51.30	16.1	114,079	0.01%
2021/07/27	37	52.62	59.4	52.35	51.60	-22.3	115,128	-0.02%
2021/07/26	23.3	53.10	39.6	53.11	52.80	-16.3	116,132	-0.01%
2021/07/23	50.6	54.60	46.1	54.86	55.20	4.5	116,839	0.00%
2021/07/22	75.9	55.40	162	55.36	53.60	-86.1	116,605	-0.07%	大賣/
2021/07/21	139.5	59.57	76.2	59.24	56.50	63.3	116,067	0.05%	大買/
2021/07/20	119	59.17	146.6	59.39	58.40	-27.6	115,458	-0.02%	大買/大賣/
2021/07/19	289.4	60.47	243.6	60.32	60.00	45.9	115,103	0.04%	大買/大賣/
2021/07/16	66.1	58.64	62.4	58.46	58.30	3.8	115,684	0.00%
2021/07/15	93.1	56.71	64	56.70	58.50	29.1	116,177	0.03%
2021/07/14	44.1	54.86	86.1	54.82	54.40	-42	116,278	-0.04%
2021/07/13	141.1	58.25	61	58.45	56.30	80.1	116,504	0.07%	大買/
2021/07/12	182.2	60.06	157.2	59.59	59.60	25	116,141	0.02%	大買/大賣/
2021/07/09	58.1	57.75	42	57.35	56.90	16.1	114,318	0.01%
2021/07/08	73.2	57.74	69.3	57.70	58.00	3.9	115,233	0.00%
2021/07/07	104	58.50	188	57.84	57.10	-84	114,284	-0.07%	大買/大賣/
2021/07/06	134	60.41	130.5	60.22	59.50	3.5	113,346	0.00%	大買/大賣/
2021/07/05	135	61.52	112.3	61.28	60.50	22.7	112,774	0.02%	大買/大賣/
2021/07/02	235	61.42	311.4	61.19	59.90	-76.4	112,517	-0.07%	大買/大賣/
2021/07/01	396.1	60.31	290.7	60.21	60.30	105.4	110,796	0.10%	大買/大賣/鉅額交易
2021/06/30	497.3	61.02	536.2	61.22	59.50	-39	106,551	-0.04%	大買/大賣/
2021/06/29	423	56.34	421.1	55.99	57.90	1.9	99,335	0.00%	大買/大賣/
2021/06/28	435	51.34	270.6	51.41	52.70	164.4	92,252	0.18%	大買/大賣/鉅額交易
2021/06/25	237	48.54	188.3	48.21	47.95	48.7	88,275	0.06%	大買/大賣/
2021/06/24	48	47.23	36	47.13	46.50	12	86,098	0.01%
2021/06/23	115	47.58	227	48.38	45.80	-112	85,332	-0.13%	大買/大賣/鉅額交易
2021/06/22	290.6	47.34	169	47.14	48.00	121.6	83,604	0.15%	大買/大賣/鉅額交易
2021/06/21	18.1	44.31	51	43.96	43.80	-32.9	81,795	-0.04%
2021/06/18	28	45.73	23	45.87	45.50	5	81,400	0.01%
2021/06/17	33	46.45	41	46.07	45.95	-8	80,959	-0.01%
2021/06/16	66	46.87	30	46.52	45.75	36	80,404	0.04%
2021/06/15	34	46.52	49	46.72	47.05	-15	79,901	-0.02%
2021/06/11	55	46.59	48.1	46.27	45.95	6.9	79,516	0.01%
2021/06/10	28.1	45.40	34	45.86	46.55	-5.9	79,163	-0.01%
2021/06/09	39.1	46.35	35	46.04	45.75	4.1	78,380	0.01%
2021/06/08	32	48.43	30	48.24	47.80	2	77,628	0.00%
2021/06/07	31.1	46.67	51	47.49	47.60	-19.9	77,228	-0.03%
2021/06/04	50	49.35	52	49.50	48.60	-2	76,205	0.00%
2021/06/03	46	49.27	70	49.43	48.80	-24	75,253	-0.03%
2021/06/02	248	49.29	227	49.69	49.05	21	74,534	0.03%	大買/大賣/
2021/06/01	87	46.85	128	47.13	47.90	-41	72,757	-0.06%	大賣/
2021/05/31	478	47.69	474.1	47.86	46.00	3.9	72,920	0.01%	大買/大賣/
2021/05/28	64	44.64	76	44.70	44.95	-12	70,381	-0.02%
2021/05/27	168	41.55	157	41.21	40.90	11	69,091	0.02%	大買/大賣/
2021/05/26	39.1	40.08	62.1	40.20	40.70	-23	68,443	-0.03%
2021/05/25	22	39.82	72	39.89	39.75	-50	67,979	-0.07%
2021/05/24	67.1	40.18	76	40.20	40.20	-8.9	67,863	-0.01%
2021/05/21	52	39.61	150	40.00	40.30	-98	67,958	-0.14%	大賣/
2021/05/20	129	40.35	125	39.92	39.50	4	66,983	0.01%	大買/大賣/
2021/05/19	169	40.53	182	40.42	41.50	-13	65,721	-0.02%	大買/大賣/
2021/05/18	77	37.52	65.3	37.26	37.75	11.7	64,142	0.02%
2021/05/17	39	34.98	74.2	34.63	34.35	-35.2	63,937	-0.06%
2021/05/14	85.3	38.24	133	37.91	37.40	-47.7	62,629	-0.08%	大賣/
2021/05/13	73.1	39.91	237.2	39.58	39.35	-164.1	60,892	-0.27%	大賣/鉅額交易
2021/05/12	119.1	46.58	114.1	45.47	43.70	5	58,931	0.01%	大買/大賣/
2021/05/11	440.3	52.20	389.1	51.66	48.55	51.2	57,459	0.09%	大買/大賣/
2021/05/10	248.1	51.42	217.3	52.18	53.00	30.9	54,145	0.06%	大買/大賣/
2021/05/07	179.3	48.47	201	48.68	49.40	-21.7	51,262	-0.04%	大買/大賣/
2021/05/06	136.6	48.59	138.1	48.46	49.45	-1.5	49,859	0.00%	大買/大賣/
2021/05/05	123.2	46.61	116.5	45.76	45.95	6.7	48,126	0.01%	大買/大賣/
2021/05/04	149.2	46.69	88.6	45.21	43.70	60.6	46,697	0.13%	大買/
2021/05/03	230.2	49.80	145	49.32	48.45	85.2	45,015	0.19%	大買/大賣/
2021/04/29	211	47.85	145	48.26	48.00	66	43,382	0.15%	大買/大賣/
2021/04/28	25	46.78	221.1	46.65	46.45	-196.1	41,922	-0.47%	大賣/鉅額交易
2021/04/27	169.2	48.35	95.3	48.90	47.85	74	41,642	0.18%	大買/
2021/04/26	336.3	48.17	96	48.15	48.70	240.3	40,781	0.59%	大買/鉅額交易
2021/04/23	56	46.64	54	46.68	45.70	2	39,893	0.01%
2021/04/22	600	51.71	478.3	51.42	48.30	121.7	38,942	0.31%	大買/大賣/鉅額交易
2021/04/21	236	46.20	165.1	47.38	48.00	70.9	35,741	0.20%	大買/大賣/
2021/04/20	113	45.21	167.1	45.60	46.50	-54.1	34,540	-0.16%	大買/大賣/
2021/04/19	104	45.80	50.8	45.30	46.05	53.2	33,267	0.16%	大買/
2021/04/16	70	42.05	69	41.92	41.90	1	31,918	0.00%
2021/04/15	106	40.40	172	40.37	40.15	-66	30,497	-0.22%	大買/大賣/
2021/04/14	165.1	40.23	107.1	40.54	39.95	58	30,141	0.19%	大買/大賣/
2021/04/13	28	39.98	43	39.54	39.55	-15	28,521	-0.05%
2021/04/12	83	40.66	57.7	40.65	40.80	25.3	28,017	0.09%
2021/04/09	57.1	39.32	51	39.17	38.50	6.1	26,927	0.02%
2021/04/08	120.6	39.51	151	39.11	39.35	-30.4	26,031	-0.12%	大買/大賣/
2021/04/07	186.2	37.27	71	36.94	37.85	115.1	24,214	0.48%	大買/鉅額交易
2021/04/06	13.1	34.45	17	34.16	34.45	-3.9	22,297	-0.02%
2021/04/01	21	31.13	19	31.28	31.35	2	22,073	0.01%
2021/03/31	24	31.25	30	31.41	31.35	-6	22,107	-0.03%
2021/03/30	13	30.93	14	30.95	31.10	-1	21,953	0.00%
2021/03/29	6	30.48	7.1	30.72	30.50	-1.1	22,022	-0.01%
2021/03/26	1	29.85	1	29.80	29.80	0	23,036	0.00%
2021/03/25	19	29.64	4	29.73	29.65	15	23,726	0.06%
2021/03/24	2	29.40	3	29.70	29.40	-1	24,143	0.00%
2021/03/23	4	29.80	6	29.87	29.90	-2	24,409	-0.01%
2021/03/22	1	29.45	1	29.60	29.70	0	24,926	0.00%
2021/03/19	4	29.38	0	0.00	29.35	4	25,487	0.02%
2021/03/18	3	29.68	4	29.84	29.75	-1	25,978	0.00%
2021/03/17	1	29.45	3	29.53	29.70	-2	26,973	-0.01%
2021/03/16	13	29.54	0	0.00	29.55	13	28,297	0.05%
2021/03/15	3	30.32	15.1	30.50	30.35	-12.1	28,818	-0.04%
2021/03/12	9	30.34	3	30.48	30.60	6	29,225	0.02%
2021/03/11	6	30.65	9	30.88	30.60	-3	30,507	-0.01%
2021/03/10	2	30.30	2	30.20	30.40	0	31,505	0.00%
2021/03/09	6	30.38	9.1	30.66	30.35	-3.1	32,527	-0.01%
2021/03/08	26	29.87	25	29.73	29.55	1	32,658	0.00%
2021/03/05	29	31.08	8	30.74	30.20	21	32,969	0.06%
2021/03/04	65	33.10	76	33.12	32.80	-11	33,058	-0.03%
2021/03/03	6	31.42	21	31.33	31.60	-15	32,025	-0.05%
2021/03/02	12	31.29	14	31.49	30.45	-2	33,205	-0.01%
2021/02/26	5	30.97	22	31.24	31.20	-17	33,433	-0.05%
2021/02/25	6	30.83	24	31.05	30.90	-18	33,046	-0.05%
2021/02/24	38	30.45	24	31.02	30.35	14	33,029	0.04%
2021/02/23	37	30.88	63	30.80	30.85	-26	32,714	-0.08%
2021/02/22	6	29.31	6	29.23	29.45	0	32,028	0.00%
2021/02/19	0	0.00	4	28.00	28.20	-4	31,837	-0.01%
2021/02/18	8	27.72	24	27.68	27.85	-16	31,859	-0.05%
2021/02/17	5	27.13	14	26.93	27.65	-9	31,818	-0.03%
2021/02/05	7	25.75	1	26.00	25.50	6	31,545	0.02%
2021/02/04	1	25.90	0	0.00	25.90	1	31,699	0.00%
2021/02/03	9.1	25.91	0	0.00	25.70	9.1	31,928	0.03%
2021/02/02	2	25.90	1	26.20	26.45	1	32,400	0.00%
2021/02/01	37	25.89	19	26.02	26.20	18	32,775	0.05%
2021/01/28	6	25.43	0	0.00	25.40	6	33,332	0.02%
2021/01/27	6	26.03	4	25.90	25.80	2	33,894	0.01%
2021/01/26	4	26.59	5	26.70	26.80	-1	35,106	0.00%
2021/01/25	1	27.15	3	27.00	27.15	-2	35,725	-0.01%
2021/01/22	4	25.68	6	25.37	25.90	-2	36,213	-0.01%
2021/01/21	0	0.00	5	26.03	25.90	-5	36,365	-0.01%
2021/01/20	9	26.21	8	25.95	25.85	1	37,058	0.00%
2021/01/19	13	27.21	4	27.16	27.10	9	36,744	0.02%
2021/01/18	3	27.35	7	27.08	27.45	-4	36,641	-0.01%
2021/01/15	8	27.84	9.2	28.06	27.95	-1.2	36,487	0.00%
2021/01/14	4	28.91	6	29.17	28.65	-2	36,265	-0.01%
2021/01/13	19	28.68	16	28.33	28.65	3	36,306	0.01%
2021/01/12	14	30.08	7	29.96	29.65	7	35,776	0.02%
2021/01/11	1	30.95	1	30.90	30.85	0	35,532	0.00%
2021/01/08	9	30.27	10	30.63	30.85	-1	35,398	0.00%
2021/01/07	24	30.71	41	30.70	30.80	-17	35,250	-0.05%
2021/01/06	15	30.37	20	30.50	29.90	-5	34,962	-0.01%
2021/01/05	16	31.14	10	31.57	30.90	6	35,339	0.02%
2021/01/04	13	31.05	3	30.90	31.00	10	35,400	0.03%
2020/12/31	18	30.67	234.1	30.67	31.30	-216.1	35,206	-0.61%	大賣/鉅額交易
2020/12/30	30	31.67	9	31.38	30.95	21	34,896	0.06%
2020/12/29	7	31.11	43	31.01	31.00	-36	34,474	-0.10%
2020/12/28	16	30.27	71.2	30.24	30.25	-55.3	34,001	-0.16%
2020/12/25	53	30.51	79	30.54	30.65	-26	33,585	-0.08%
2020/12/24	5	31.32	5	31.44	31.10	0	33,198	0.00%
2020/12/23	13	31.17	12	31.17	31.25	1	32,986	0.00%
2020/12/22	66.7	32.65	102	32.46	30.85	-35.3	32,667	-0.11%	大賣/
2020/12/21	71	32.45	82	32.33	32.40	-11	31,440	-0.03%
2020/12/18	76	32.12	37	32.01	31.85	39	30,695	0.13%
2020/12/17	22	31.68	9	31.71	32.00	13	30,285	0.04%
2020/12/16	18	31.79	50	31.86	32.00	-32	29,947	-0.11%
2020/12/15	54	31.31	57	31.34	30.95	-3	29,343	-0.01%
2020/12/14	66	31.06	30	31.09	30.90	36	28,754	0.13%
2020/12/11	112	31.51	98	31.65	31.35	14	28,210	0.05%	大買/
2020/12/10	81	32.73	69	32.97	32.10	12	27,234	0.04%
2020/12/09	63	31.90	106	31.83	32.00	-43	25,915	-0.17%	大賣/
2020/12/08	56	31.15	83	31.04	31.10	-27	25,320	-0.11%
2020/12/07	133	31.28	97.3	31.56	31.00	35.7	24,861	0.14%	大買/
2020/12/04	60.1	30.34	40.3	30.41	30.60	19.8	23,494	0.08%
2020/12/03	218	28.72	60	28.98	29.20	158	22,316	0.71%	大買/鉅額交易
2020/12/02	38	28.06	22	28.31	27.80	16	21,321	0.08%
2020/12/01	75	28.10	45	28.46	27.95	30	20,950	0.14%
2020/11/30	90	27.86	69	27.97	28.10	21	20,195	0.10%
2020/11/27	25	26.64	24	26.61	26.85	1	19,182	0.01%
2020/11/26	175	26.21	117.2	26.37	26.35	57.8	18,505	0.31%	大買/大賣/
2020/11/25	14	24.58	55	24.50	24.85	-41	16,813	-0.24%
2020/11/24	12	23.98	0.2	23.85	23.75	11.8	16,303	0.07%
2020/11/23	17	23.85	9.1	24.10	24.30	7.9	16,140	0.05%
2020/11/20	12	23.76	25.1	23.65	23.75	-13.1	15,843	-0.08%
2020/11/19	36	23.99	14	24.10	24.05	22	15,636	0.14%
2020/11/18	22	24.64	8.2	24.75	24.60	13.8	15,415	0.09%
2020/11/17	10	24.50	7	24.64	24.65	3	15,220	0.02%
2020/11/16	4.1	23.95	18	24.04	24.15	-13.9	15,186	-0.09%
2020/11/13	3.1	24.37	3.5	24.33	24.15	-0.4	15,049	0.00%
2020/11/12	13	24.70	10	24.43	24.75	3	14,918	0.02%
2020/11/11	27	24.91	13.8	24.82	24.65	13.2	14,680	0.09%
2020/11/10	9	24.96	12.5	24.96	24.90	-3.5	14,494	-0.02%
2020/11/09	25	24.62	30	24.52	24.85	-5	13,952	-0.04%
2020/11/06	81	24.41	56	24.37	24.10	25	13,465	0.19%
2020/11/05	24	24.06	8	24.10	23.85	16	13,083	0.12%
2020/11/04	9	24.38	12.4	24.16	24.50	-3.4	12,721	-0.03%
2020/11/03	129	23.98	157	23.91	24.10	-28	12,087	-0.23%	大買/大賣/
2020/11/02	42.1	22.99	40.6	22.68	23.15	1.5	10,669	0.01%
2020/10/30	52.2	22.32	71.2	22.19	21.90	-19.1	9,912	-0.19%
2020/10/29	6	22.94	4	22.86	22.65	2	9,077	0.02%
2020/10/28	15	22.88	124	23.08	22.90	-109	8,635	-1.26%	大賣/鉅額交易
2020/10/27	1	21.35	17	21.26	21.50	-16	7,762	-0.21%
2020/10/26	4	21.18	4	21.30	21.05	0	7,681	0.00%
2020/10/23	3	20.63	10	21.07	21.00	-7	7,646	-0.09%
2020/10/22	14	20.77	11	20.79	20.65	3	7,590	0.04%
2020/10/21	4	21.25	15	21.18	21.30	-11	7,424	-0.15%
2020/10/20	8	20.38	4	20.53	20.35	4	7,186	0.06%
2020/10/19	8	20.81	8	20.86	20.80	0	7,118	0.00%
2020/10/16	5	21.19	2	21.00	21.15	3	7,049	0.04%
2020/10/15	9	21.52	0	0.00	21.60	9	6,976	0.13%
2020/10/14	3	22.03	1	22.05	22.00	2	6,894	0.03%
2020/10/13	9	22.42	1.2	22.68	22.30	7.8	6,791	0.12%
2020/10/12	12	21.41	42	21.64	22.00	-30	6,033	-0.50%
2020/10/08	3	19.75	3	19.98	20.00	0	5,673	0.00%
2020/10/07	5	19.68	0	0.00	19.75	5	5,705	0.09%
2020/09/30	0	0.00	1	19.70	19.65	-1	5,996	-0.02%
2020/09/29	0	0.00	1	19.50	19.50	-1	6,006	-0.02%
2020/09/25	2	19.10	2	19.13	18.95	0	6,021	0.00%
2020/09/24	5	19.34	0	0.00	19.10	5	6,006	0.08%
2020/09/22	3	20.27	2	20.20	20.20	1	5,992	0.02%
2020/09/21	2	20.85	0	0.00	20.65	2	6,179	0.03%
2020/09/18	0	0.00	1	20.80	21.00	-1	6,485	-0.02%
2020/09/17	1	20.75	1	21.00	20.75	0	6,786	0.00%
2020/09/16	5	20.38	4	20.59	20.60	1	7,068	0.01%
2020/09/15	9	20.56	0	0.00	20.50	9	7,356	0.12%
2020/09/14	11	20.90	3.1	20.69	20.70	7.9	7,588	0.10%
2020/09/11	10	21.80	0	0.00	21.40	10	7,495	0.13%
2020/09/10	0	0.00	2	22.85	22.90	-2	7,258	-0.03%
2020/09/09	0	0.00	9	22.80	22.85	-9	7,234	-0.12%
2020/09/08	5	22.28	0	0.00	22.15	5	7,240	0.07%
2020/09/07	5	22.30	7	22.60	22.45	-2	7,304	-0.03%
2020/09/04	1	21.60	0	21.75	21.65	1	7,277	0.01%
2020/09/03	1	22.10	2	22.30	22.10	-1	7,259	-0.01%
2020/09/02	3.5	22.41	1	22.40	22.40	2.5	7,250	0.03%
2020/09/01	0	0.00	6	21.47	21.70	-6	7,186	-0.08%
2020/08/31	8	21.30	1	21.30	21.25	7	7,149	0.10%
2020/08/28	0	0.00	1.3	21.49	21.25	-1.3	7,154	-0.02%
2020/08/27	1	21.10	0	0.00	21.00	1	7,174	0.01%
2020/08/25	1	21.60	1	21.55	21.60	0	7,170	0.00%
2020/08/21	0	0.00	1	21.21	21.35	-1	7,316	-0.01%
2020/08/20	1	20.40	37.1	20.49	20.55	-36.1	7,288	-0.49%
2020/08/19	5	21.23	48	20.90	20.85	-43	7,141	-0.60%
2020/08/18	1	21.35	2	21.38	21.40	-1	7,074	-0.01%
2020/08/17	11	21.27	8	21.26	21.35	3	7,102	0.04%
2020/08/14	6	21.73	6	21.70	21.60	0	7,079	0.00%
2020/08/13	79	21.84	2	21.78	21.80	77	7,062	1.09%
2020/08/12	3	22.17	5	22.25	22.10	-2	7,016	-0.03%
2020/08/11	41	22.58	32	22.70	22.20	9	6,987	0.13%
2020/08/10	7	22.29	12	22.45	22.50	-5	6,916	-0.07%
2020/08/07	21	22.39	7	22.46	22.25	14	6,928	0.20%
2020/08/06	26	22.72	15	23.08	22.70	11	6,895	0.16%
2020/08/05	44	22.88	13	23.16	22.70	31	6,924	0.45%
2020/08/04	20	22.75	5	22.80	22.80	15	6,921	0.22%
2020/08/03	2	22.50	10	22.75	22.65	-8	6,994	-0.11%
2020/07/30	1	22.90	6	22.93	23.65	-5	7,009	-0.07%
2020/07/29	10	22.63	1	22.65	22.50	9	7,039	0.13%
2020/07/28	1	22.00	1	21.95	22.00	0	7,185	0.00%
2020/07/27	5	22.95	2	23.05	22.65	3	7,211	0.04%
2020/07/24	3	24.05	7	23.94	23.80	-4	7,190	-0.06%
2020/07/23	5	24.37	1	24.30	24.25	4	7,201	0.06%
2020/07/22	1	24.60	0	0.00	24.60	1	7,312	0.01%
2020/07/21	0	0.00	19	24.66	24.60	-19	7,340	-0.26%
2020/07/20	0	0.00	1	24.15	24.55	-1	7,341	-0.01%
2020/07/16	25	25.00	0	0.00	25.05	25	7,371	0.34%
2020/07/15	5	24.97	2	25.05	25.05	3	7,408	0.04%
2020/07/14	2	26.10	12	25.85	25.80	-10	7,402	-0.14%
2020/07/13	2	26.23	1	26.10	26.00	1	7,330	0.01%
2020/07/10	13	27.03	1	27.00	26.70	12	7,282	0.16%
2020/07/09	2.5	27.14	5	27.65	27.30	-2.5	7,226	-0.03%
2020/07/08	0	0.00	7	26.85	26.80	-7	7,106	-0.10%
2020/07/07	1	26.80	3	26.87	26.80	-2	7,175	-0.03%
2020/07/03	3	26.65	2	26.60	26.85	1	7,334	0.01%
2020/07/02	2	27.05	10	27.00	26.95	-8	7,345	-0.11%
2020/07/01	1	27.00	2	27.10	27.10	-1	7,375	-0.01%
2020/06/30	13	26.68	32	27.08	27.10	-19	7,451	-0.25%
2020/06/29	11	25.89	0	0.00	26.35	11	7,246	0.15%
2020/06/24	13	25.79	7	26.00	26.05	6	6,930	0.09%
2020/06/23	12	25.32	0	0.00	25.40	12	6,650	0.18%
2020/06/22	3	26.02	0	0.00	25.25	3	6,309	0.05%
2020/06/19	9	26.53	5	26.70	26.00	4	6,023	0.07%
2020/06/18	2	26.98	0	0.00	26.95	2	5,733	0.03%
2020/06/15	14	27.95	1	28.30	27.15	13	5,907	0.22%
2020/06/12	8	27.58	1	27.55	27.90	7	5,817	0.12%
2020/06/11	15	27.63	5	27.85	27.55	10	5,802	0.17%
2020/06/10	3	27.60	0	0.00	27.65	3	5,761	0.05%
2020/06/09	0	0.00	16	27.96	27.80	-16	5,891	-0.27%
2020/06/08	1.2	27.53	0	0.00	27.40	1.2	5,930	0.02%
2020/06/04	0	0.00	28	27.70	27.80	-28	6,053	-0.46%
2020/06/03	4	27.50	6	27.37	27.40	-2	6,053	-0.03%
2020/06/02	1	26.75	0	0.00	26.85	1	6,039	0.02%
2020/06/01	1	26.70	0	0.00	26.70	1	6,069	0.02%
2020/05/29	5	26.97	5	27.20	26.85	0	6,065	0.00%
2020/05/28	6	27.71	0	0.00	27.45	6	6,074	0.10%
2020/05/27	10	27.38	0	0.00	27.10	10	6,063	0.16%
2020/05/26	4	27.23	4	27.25	27.30	0	6,171	0.00%
2020/05/25	4	26.81	0	0.00	27.00	4	6,216	0.06%
2020/05/22	0	0.00	3	27.12	27.00	-3	6,212	-0.05%
2020/05/21	7	26.82	3	26.78	26.95	4	6,149	0.07%
2020/05/20	11	26.55	7	26.85	26.85	4	6,132	0.07%
2020/05/19	1	25.90	19	25.93	25.80	-18	6,072	-0.30%
2020/05/18	19.4	25.45	0	0.00	25.40	19.4	6,049	0.32%
2020/05/14	2	26.05	1	26.45	25.80	1	6,044	0.02%
2020/05/13	1	26.65	0	0.00	26.80	1	5,999	0.02%
2020/05/12	4	26.85	1	27.05	26.80	3	6,009	0.05%
2020/05/11	2	27.33	13	27.50	27.50	-11	5,945	-0.19%
2020/05/08	12.2	27.04	5	27.20	26.95	7.2	5,899	0.12%
2020/05/07	1	27.25	0	0.00	27.35	1	5,826	0.02%
2020/05/06	9.2	27.23	0	0.00	27.05	9.2	5,794	0.16%
2020/05/05	2	27.35	0	0.00	27.40	2	5,752	0.03%
2020/05/04	13	27.22	5	27.22	27.50	8	5,677	0.14%
2020/04/30	7	26.63	11	26.72	26.65	-4	5,504	-0.07%
2020/04/29	11	26.31	2	26.45	26.30	9	5,449	0.17%
2020/04/28	5	26.52	7	26.34	26.30	-2	5,407	-0.04%
2020/04/27	11	25.63	14	26.11	26.40	-3	5,454	-0.05%
2020/04/24	2	25.38	0	0.00	25.40	2	5,347	0.04%
2020/04/23	1	25.20	0	0.00	25.20	1	5,316	0.02%
2020/04/21	10	25.57	0	0.00	25.55	10	5,316	0.19%
2020/04/20	1	25.80	45	26.15	26.25	-44	5,288	-0.83%
2020/04/17	10	25.63	0	0.00	25.50	10	5,337	0.19%
2020/04/16	40	25.71	0	0.00	25.70	40	5,325	0.75%
2020/04/15	4	25.71	6	26.07	26.15	-2	5,295	-0.04%
2020/04/14	2	25.50	7	25.35	25.55	-5	5,247	-0.10%
2020/04/13	6	25.27	6	25.37	25.25	0	5,238	0.00%
2020/04/10	8	25.49	4	25.40	25.40	4	5,271	0.08%
2020/04/09	11	25.08	0	0.00	25.40	11	5,270	0.21%
2020/04/08	13	24.09	15	24.72	24.80	-2	5,172	-0.04%
2020/04/07	1	24.35	0	0.00	24.10	1	5,091	0.02%
2020/04/06	0	0.00	3	24.05	24.30	-3	5,104	-0.06%
2020/04/01	1	25.75	3	25.22	25.00	-2	5,046	-0.04%
2020/03/31	1	26.80	0	0.00	26.90	1	5,005	0.02%
2020/03/26	1	26.95	0	0.00	27.10	1	5,517	0.02%
2020/03/25	5	27.55	0	0.00	27.20	5	5,748	0.09%
2020/03/24	2	26.85	1	26.80	26.70	1	5,833	0.02%
2020/03/20	5	24.95	5	25.65	25.65	0	6,001	0.00%
2020/03/19	1	24.20	3	24.90	24.20	-2	5,993	-0.03%
2020/03/18	0	0.00	10	27.25	26.85	-10	6,004	-0.17%
2020/03/17	0	0.00	2	27.60	27.45	-2	5,971	-0.03%
2020/03/16	5	28.35	1	28.45	28.05	4	5,917	0.07%
2020/03/13	6	27.75	46	28.41	28.40	-40	5,943	-0.67%
2020/03/12	1	29.85	1	29.65	30.00	0	5,803	0.00%
2020/03/11	1	30.90	2	30.10	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	3	29.30	30.05	-3	5,682	-0.05%
2020/03/06	2	29.85	0	0.00	30.00	2	5,825	0.03%
2020/03/05	2	30.70	0	0.00	30.75	2	5,798	0.03%
2020/03/04	0	0.00	1	30.75	31.00	-1	5,778	-0.02%
2020/03/03	1	31.00	2	31.60	31.00	-1	5,757	-0.02%
2020/03/02	5	31.22	0	0.00	31.40	5	5,709	0.09%
2020/02/27	3	31.95	1	31.80	30.90	2	5,635	0.04%
2020/02/26	5	31.64	5	31.55	31.65	0	5,528	0.00%
2020/02/20	0	0.00	2	31.15	30.95	-2	5,467	-0.04%
2020/02/18	0	0.00	1	31.00	30.90	-1	5,541	-0.02%
2020/02/14	1	30.40	0	0.00	30.45	1	5,730	0.02%
2020/02/13	1	30.20	0	0.00	30.15	1	5,722	0.02%
2020/02/11	2	29.60	6	29.63	29.60	-4	5,690	-0.07%
2020/02/10	5	29.27	0	0.00	29.15	5	5,679	0.09%
2020/02/06	1	29.40	5	29.55	29.55	-4	5,693	-0.07%
2020/02/04	25	29.47	0	0.00	29.40	25	5,706	0.44%
2020/01/31	1	29.80	0	0.00	30.20	1	5,755	0.02%
2020/01/30	0	0.00	74	29.82	29.80	-74	5,888	-1.26%
2020/01/20	6	31.10	2	31.10	31.10	4	5,774	0.07%
2020/01/17	1	31.45	0	0.00	31.45	1	5,772	0.02%
2020/01/16	0	0.00	5	31.55	31.55	-5	5,771	-0.09%
2020/01/14	5	31.95	0	0.00	31.95	5	5,804	0.09%
2020/01/13	4	31.80	0	0.00	31.95	4	5,823	0.07%
2020/01/09	1	30.75	0	0.00	30.60	1	5,892	0.02%
2020/01/08	6	30.61	0	0.00	30.50	6	5,899	0.10%
2020/01/07	72	31.33	1	31.30	31.25	71	5,859	1.21%
2020/01/06	2	31.45	8	31.28	31.20	-6	5,879	-0.10%
2020/01/03	5	31.74	1	31.70	31.40	4	5,842	0.07%
2020/01/02	13	32.21	0	0.00	32.10	13	5,790	0.22%
2019/12/30	5	32.35	7	32.36	32.30	-2	5,817	-0.03%
2019/12/26	12	31.96	2	32.00	31.80	10	5,815	0.17%
2019/12/24	6	32.19	30	32.42	32.60	-24	5,872	-0.41%
2019/12/23	33	32.44	0	0.00	32.55	33	5,758	0.57%
2019/12/20	2	32.00	4	31.78	31.75	-2	5,649	-0.04%
2019/12/19	0	0.00	5	31.21	31.55	-5	5,448	-0.09%
2019/12/18	18	31.43	1	31.25	31.40	17	5,345	0.32%
2019/12/16	3	30.72	0	0.00	30.85	3	5,103	0.06%
2019/12/13	7	29.94	7	29.55	30.45	0	4,980	0.00%
2019/12/12	1	29.50	0	0.00	29.55	1	4,829	0.02%
2019/12/11	10	29.35	0	0.00	29.25	10	4,899	0.20%
2019/12/10	1	29.65	10	29.41	29.30	-9	4,850	-0.19%
2019/12/09	9	30.75	10	30.65	30.75	-1	4,738	-0.02%
2019/12/06	1	30.30	0	0.00	30.70	1	4,670	0.02%
2019/12/04	4	29.56	1	29.65	29.75	3	4,502	0.07%
2019/12/03	10	29.85	10	29.70	29.90	0	4,430	0.00%
2019/12/02	10	28.20	0	0.00	28.35	10	4,264	0.23%
2019/11/29	2	29.30	0	0.00	29.10	2	4,235	0.05%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/21	1	29.85	0	0.00	29.85	1	4,313	0.02%
2019/11/15	1	29.15	1	29.10	29.50	0	4,528	0.00%
2019/11/14	1	29.55	0	0.00	29.50	1	4,530	0.02%
2019/11/13	0	0.00	1	31.40	30.85	-1	4,419	-0.02%
2019/11/11	2	32.83	1	32.75	32.70	1	4,496	0.02%
2019/11/08	0	0.00	5	32.91	32.95	-5	4,607	-0.11%
2019/11/05	0	0.00	4	32.89	32.90	-4	4,697	-0.09%
2019/11/01	1	33.00	0	0.00	33.00	1	4,678	0.02%
2019/10/30	1	32.55	0	0.00	32.50	1	4,689	0.02%
2019/10/29	10	33.62	0	0.00	33.25	10	4,613	0.22%
2019/10/16	1	34.00	0	0.00	33.85	1	4,544	0.02%
2019/10/15	0	0.00	5	33.90	33.85	-5	4,557	-0.11%
2019/10/14	5	34.00	1	34.00	34.00	4	4,540	0.09%
2019/10/08	20	33.70	0	0.00	33.80	20	4,454	0.45%
2019/10/07	5	32.80	7	33.22	33.30	-2	4,426	-0.05%
2019/10/04	1	32.65	7	32.65	32.50	-6	4,375	-0.14%
2019/10/03	3	32.98	4	32.98	32.95	-1	4,342	-0.02%
2019/10/02	6	33.33	0	0.00	33.20	6	4,308	0.14%
2019/10/01	3	33.52	9	33.20	33.10	-6	4,232	-0.14%
2019/09/27	2	35.15	1	34.90	34.75	1	4,071	0.02%
2019/09/26	8	35.68	0	0.00	35.25	8	3,985	0.20%
2019/09/25	2	36.65	4	36.25	36.00	-2	3,866	-0.05%
2019/09/24	1	38.20	0	0.00	38.05	1	3,689	0.03%
2019/09/23	0	0.00	1	38.40	38.35	-1	3,681	-0.03%
2019/09/20	0	0.00	1	38.95	39.00	-1	3,704	-0.03%
2019/09/17	1	39.50	0	0.00	39.50	1	3,932	0.03%
2019/09/16	1	39.50	21	40.14	39.95	-20	4,111	-0.49%
2019/09/11	0	0.00	4	39.00	38.75	-4	4,189	-0.10%
2019/09/09	0	0.00	2	38.55	38.50	-2	4,329	-0.05%
2019/09/04	1	39.80	1	39.65	39.25	0	4,457	0.00%
2019/09/03	2	39.25	30	39.40	39.40	-28	4,526	-0.62%
2019/09/02	0	0.00	3	38.80	38.75	-3	4,470	-0.07%
2019/08/30	1	38.20	0	0.00	38.10	1	4,421	0.02%
2019/08/29	3	38.13	0	0.00	38.15	3	4,418	0.07%
2019/08/27	0	0.00	1	38.75	38.10	-1	4,431	-0.02%
2019/08/26	1	38.45	19	38.54	38.80	-18	4,379	-0.41%
2019/08/23	30	38.19	0	0.00	38.15	30	4,287	0.70%
2019/08/22	0	0.00	15	39.32	39.20	-15	4,191	-0.36%
2019/08/21	6	40.54	0	0.00	40.50	6	4,089	0.15%
2019/08/20	5	40.85	0	0.00	40.50	5	4,042	0.12%
2019/08/19	12	41.23	1	41.10	41.40	11	4,031	0.27%
2019/08/16	19	42.05	1	42.05	42.10	18	4,141	0.43%
2019/08/15	0	0.00	1	42.20	42.05	-1	4,154	-0.02%
2019/08/14	2	42.60	1	42.50	42.50	1	4,120	0.02%
2019/08/13	0	0.00	2	45.48	45.40	-2	4,062	-0.05%
2019/08/08	4	45.63	1	45.55	45.70	3	3,913	0.08%
2019/08/07	4	45.63	1	45.60	45.70	3	3,919	0.08%
2019/08/06	1	45.55	17	45.45	45.65	-16	4,015	-0.40%
2019/08/02	16	45.82	0	0.00	45.90	16	4,040	0.40%
2019/07/31	0	0.00	1	46.15	46.25	-1	4,118	-0.02%
2019/07/30	0	0.00	2	46.30	46.00	-2	4,175	-0.05%
2019/07/29	0	0.00	16	46.58	46.50	-16	4,351	-0.37%
2019/07/26	10	45.86	3	45.77	46.00	7	4,307	0.16%
2019/07/25	2	45.60	0	0.00	45.70	2	4,338	0.05%
2019/07/24	11	46.00	21	46.42	46.00	-10	4,352	-0.23%
2019/07/23	4	46.93	1	46.80	46.80	3	4,290	0.07%
2019/07/22	7	47.21	2	47.00	46.80	5	4,266	0.12%
2019/07/19	1	46.25	0	0.00	46.30	1	4,152	0.02%
2019/07/18	0	0.00	5	45.95	45.85	-5	4,170	-0.12%
2019/07/17	2	45.80	1.7	45.78	45.75	0.3	4,206	0.01%
2019/07/16	0	0.00	7	45.55	45.55	-7	4,203	-0.17%
2019/07/12	0	0.00	1	45.20	45.15	-1	4,357	-0.02%
2019/07/11	25	45.11	2	45.15	45.15	23	4,536	0.51%
2019/07/10	3	45.45	0	0.00	45.45	3	4,629	0.06%
2019/07/09	0	0.00	3	45.42	45.45	-3	4,723	-0.06%
2019/07/08	0	0.00	0.3	47.70	45.05	-0.3	4,804	-0.01%
2019/07/05	8	45.13	0	0.00	45.10	8	4,909	0.16%
2019/07/04	0	0.00	1	45.05	45.05	-1	4,961	-0.02%
2019/07/03	2	45.25	2	45.20	45.20	0	5,084	0.00%
2019/07/02	0	0.00	2	45.65	45.45	-2	5,195	-0.04%
2019/07/01	0	0.00	6	45.53	45.50	-6	5,207	-0.12%
2019/06/28	9	45.41	2	45.53	45.30	7	5,252	0.13%
2019/06/27	2	46.03	0	0.00	45.95	2	5,257	0.04%
2019/06/25	0	0.00	2	46.38	46.75	-2	5,301	-0.04%
2019/06/24	0	0.00	1	46.05	46.50	-1	5,417	-0.02%
2019/06/21	10	46.12	12	46.26	46.40	-2	5,328	-0.04%
2019/06/20	6	45.76	0	0.00	45.80	6	5,183	0.12%
2019/06/19	2	46.40	2	45.80	45.80	0	5,252	0.00%
2019/06/18	0.3	45.85	0	0.00	46.00	0.3	5,337	0.01%
2019/06/17	4	45.89	3	46.00	45.85	1	5,770	0.02%
2019/06/14	1	45.50	0	0.00	45.50	1	5,918	0.02%
2019/06/12	0	0.00	3	44.95	44.90	-3	6,029	-0.05%
2019/06/11	0	0.00	6	44.72	45.00	-6	6,142	-0.10%
2019/06/06	3	43.95	0	0.00	43.95	3	6,080	0.05%
2019/06/04	1	43.90	6	43.90	43.95	-5	6,114	-0.08%
2019/06/03	4	43.93	0	0.00	43.90	4	6,154	0.06%
2019/05/29	0	0.00	1	43.95	44.15	-1	6,355	-0.02%
2019/05/28	1	44.05	0	0.00	44.10	1	6,361	0.02%
2019/05/27	0	0.00	5	43.83	43.90	-5	6,417	-0.08%
2019/05/23	5	44.94	8	44.94	44.05	-3	6,541	-0.05%
2019/05/22	2	44.55	13	44.59	44.65	-11	6,421	-0.17%
2019/05/21	0	0.00	7	44.17	44.20	-7	6,469	-0.11%
2019/05/20	10	44.27	4	44.36	43.95	6	6,497	0.09%
2019/05/17	2	43.90	1	43.90	43.90	1	6,483	0.02%
2019/05/16	1	43.90	0	0.00	43.90	1	6,588	0.02%
2019/05/14	7	43.70	0	0.00	43.80	7	6,884	0.10%
2019/05/13	1	43.80	0	0.00	43.70	1	7,035	0.01%
2019/05/10	0	0.00	1	43.80	43.85	-1	7,139	-0.01%
2019/05/08	3	44.15	1	44.30	43.90	2	7,191	0.03%
2019/05/07	5	44.54	5	44.40	44.25	0	7,231	0.00%
2019/05/06	30	44.36	40	44.45	44.40	-10	7,482	-0.13%
2019/05/03	5	43.94	1	44.10	44.00	4	7,359	0.05%
2019/05/02	3	43.90	4	44.14	43.80	-1	7,425	-0.01%
2019/04/30	3	43.75	0	0.00	43.85	3	7,471	0.04%
2019/04/29	0	0.00	11	43.92	43.85	-11	7,515	-0.15%
2019/04/26	0	0.00	3	43.80	43.70	-3	7,565	-0.04%
2019/04/25	1	43.80	0	0.00	43.90	1	7,661	0.01%
2019/04/24	6	43.90	3	43.75	43.85	3	7,751	0.04%
2019/04/23	3	43.75	0	0.00	43.80	3	7,892	0.04%
2019/04/22	11	43.75	0	0.00	43.75	11	7,954	0.14%
2019/04/19	8	43.73	0	0.00	43.70	8	8,131	0.10%
2019/04/18	1	43.75	0	0.00	43.70	1	8,276	0.01%
2019/04/15	4	43.79	0	0.00	43.60	4	8,982	0.04%
2019/04/12	0	0.00	2	43.65	44.00	-2	9,087	-0.02%
2019/04/11	1	43.95	0	0.00	44.00	1	9,154	0.01%
2019/04/10	1	44.10	0	0.00	44.15	1	9,091	0.01%
2019/04/09	1	44.25	3	44.40	44.20	-2	9,093	-0.02%
2019/04/08	1	44.80	0	0.00	44.80	1	9,010	0.01%
2019/04/03	13	45.51	10	45.70	45.70	3	8,951	0.03%
2019/04/02	2	45.75	1.2	45.59	45.55	0.8	9,222	0.01%
2019/04/01	4	45.33	10	45.10	45.10	-6	9,445	-0.06%
2019/03/29	10	45.15	1	45.15	45.45	9	9,629	0.09%
2019/03/28	1	45.00	0	0.00	44.95	1	9,955	0.01%
2019/03/27	6	46.25	7	46.11	45.55	-1	9,886	-0.01%
2019/03/26	0	0.00	3	45.80	45.55	-3	9,681	-0.03%
2019/03/25	1	45.25	3	45.75	45.95	-2	9,644	-0.02%
2019/03/22	15	46.70	1	46.20	46.15	14	9,617	0.15%
2019/03/21	4	47.20	3	47.35	46.80	1	9,505	0.01%
2019/03/20	8	46.28	30	46.88	47.25	-22	9,335	-0.24%
2019/03/19	1	45.25	5	45.11	45.30	-4	8,875	-0.05%
2019/03/18	5	44.02	14	44.20	44.65	-9	8,758	-0.10%
2019/03/15	1	43.25	0	0.00	43.90	1	8,722	0.01%
2019/03/13	1	43.50	1	43.80	43.15	0	8,653	0.00%
2019/03/08	0	0.00	2	43.90	43.85	-2	8,866	-0.02%
2019/03/07	7	43.54	20	43.85	43.50	-13	9,100	-0.14%
2019/03/06	10	43.86	0	0.00	43.85	10	9,303	0.11%
2019/03/05	1	44.55	1	44.55	44.10	0	9,506	0.00%
2019/03/04	5	44.70	25	44.65	44.70	-20	9,893	-0.20%
2019/02/27	0	0.00	5	44.07	44.00	-5	10,492	-0.05%
2019/02/26	15	44.01	5	44.25	44.00	10	10,566	0.09%
2019/02/25	0	0.00	1	44.30	43.85	-1	10,606	-0.01%
2019/02/22	2	43.55	0	0.00	43.60	2	10,647	0.02%
2019/02/21	2	43.70	0	0.00	43.80	2	10,561	0.02%
2019/02/20	4	43.81	8	44.05	44.05	-4	10,551	-0.04%
2019/02/19	4	43.93	2	43.85	43.85	2	10,492	0.02%
2019/02/18	30	43.99	2	43.80	43.75	28	10,555	0.27%
2019/02/15	8	44.34	0	0.00	44.00	8	10,721	0.07%
2019/02/14	13	44.88	0	0.00	44.55	13	10,780	0.12%
2019/02/13	6	45.48	4	44.98	45.65	2	10,803	0.02%
2019/02/12	5	45.37	3	44.82	45.55	2	10,689	0.02%
2019/02/11	0	0.00	1	43.75	43.95	-1	10,492	-0.01%
2019/01/30	0	0.00	1	43.55	43.90	-1	10,399	-0.01%
2019/01/29	0	0.00	2	43.50	43.65	-2	10,456	-0.02%
2019/01/28	0	0.00	4	43.85	43.85	-4	10,508	-0.04%
2019/01/25	3	45.27	0	0.00	43.85	3	10,632	0.03%
2019/01/24	20	45.49	11	45.51	45.50	9	10,507	0.09%
2019/01/23	17	45.17	5	45.40	45.40	12	10,602	0.11%
2019/01/21	1	46.75	5	46.90	46.65	-4	10,850	-0.04%
2019/01/18	1	46.90	1	46.70	46.85	0	11,045	0.00%
2019/01/17	6	46.73	5	46.60	46.10	1	11,343	0.01%
2019/01/16	4	47.16	0	0.00	46.80	4	11,832	0.03%
2019/01/15	5	48.10	0	0.00	48.00	5	11,916	0.04%
2019/01/11	4	47.09	28	47.41	47.55	-24	12,817	-0.19%
2019/01/10	8	47.17	19	47.62	46.75	-11	13,226	-0.08%
2019/01/09	2	46.85	11	46.71	47.20	-9	13,256	-0.07%
2019/01/08	27	46.01	17	46.72	46.80	10	13,112	0.08%
2019/01/07	1	44.20	2	45.00	45.00	-1	12,778	-0.01%
2019/01/02	2	42.50	3.5	42.24	42.40	-1.5	12,962	-0.01%
2018/12/27	0	0.00	3	42.25	42.05	-3	13,354	-0.02%
2018/12/25	2	41.60	2	41.35	41.85	0	14,400	0.00%
2018/12/24	2	42.30	7	43.26	42.00	-5	14,374	-0.03%
2018/12/22	17	44.01	11.2	44.15	43.35	5.8	14,453	0.04%
2018/12/17	0	0.00	3	41.95	42.00	-3	16,118	-0.02%
2018/12/10	0	0.00	10	41.60	42.00	-10	17,110	-0.06%
2018/12/07	0	0.00	4	42.10	42.00	-4	17,289	-0.02%
2018/12/06	10	42.10	0	42.00	42.00	10	17,399	0.06%
2018/12/05	0	0.00	12	42.38	42.35	-12	17,502	-0.07%
2018/12/04	10	43.05	20	43.55	43.05	-10	17,561	-0.06%
2018/12/03	5	43.44	1	43.25	43.50	4	17,574	0.02%
2018/11/30	6	42.82	1	43.85	42.70	5	17,586	0.03%
2018/11/29	2	43.65	3	43.25	42.85	-1	17,471	-0.01%
2018/11/28	1	41.55	1	41.80	42.00	0	17,670	0.00%
2018/11/27	21	41.25	21	41.59	42.05	0	17,497	0.00%
2018/11/26	24	40.63	1	40.95	43.00	23	17,106	0.13%
2018/11/23	0	0.00	1	43.00	42.95	-1	16,518	-0.01%
2018/11/22	3	43.47	5	42.94	42.80	-2	16,619	-0.01%
2018/11/21	1	43.80	1	43.25	43.55	0	16,659	0.00%
2018/11/20	0	0.00	5	44.40	44.40	-5	16,773	-0.03%
2018/11/19	1	44.85	0	0.00	44.90	1	16,999	0.01%
2018/11/16	0	0.00	5	44.95	44.65	-5	17,340	-0.03%
2018/11/15	13	44.85	1	45.15	44.85	12	17,387	0.07%
2018/11/14	24	45.40	29	45.43	45.10	-5	17,459	-0.03%
2018/11/13	2	44.00	1	42.35	45.45	1	17,434	0.01%
2018/11/12	1	45.10	2	44.05	43.95	-1	17,616	-0.01%
2018/11/09	13	45.88	0	0.00	45.80	13	17,949	0.07%
2018/11/08	5	45.55	0	0.00	45.50	5	18,561	0.03%
2018/11/07	2	44.80	2	45.00	45.00	0	18,827	0.00%
2018/11/06	0	0.00	5	44.85	44.80	-5	19,151	-0.03%
2018/11/05	1	45.90	2	45.88	45.50	-1	19,218	-0.01%
2018/11/02	1	46.70	1	45.95	45.35	0	19,466	0.00%
2018/11/01	2	44.35	0	0.00	44.90	2	19,434	0.01%
2018/10/31	3	43.78	2	43.43	43.40	1	19,750	0.01%
2018/10/30	0	0.00	1	43.35	43.15	-1	19,967	-0.01%
2018/10/29	3	43.62	3	43.65	43.25	0	19,877	0.00%
2018/10/26	7	44.12	4	43.71	43.30	3	19,683	0.02%
2018/10/25	13	43.75	11.4	44.29	43.20	1.6	19,475	0.01%
2018/10/24	34	47.95	32	48.38	46.95	2	19,131	0.01%
2018/10/23	11	51.17	2	51.00	50.90	9	18,589	0.05%
2018/10/22	10	52.14	3.2	52.41	51.30	6.8	18,459	0.04%
2018/10/19	20	49.41	40	50.09	51.30	-20	18,041	-0.11%
2018/10/18	8	46.79	24.2	47.21	48.60	-16.2	17,362	-0.09%
2018/10/17	4	48.11	4	48.06	46.00	0	16,799	0.00%
2018/10/16	1	47.70	3	47.78	47.80	-2	16,704	-0.01%
2018/10/15	1	48.50	3	47.67	47.30	-2	16,678	-0.01%
2018/10/12	3	46.17	2	46.65	47.05	1	16,635	0.01%
2018/10/11	8	45.76	21	46.07	45.25	-13	16,853	-0.08%
2018/10/09	2.3	49.02	8	49.16	50.20	-5.7	16,566	-0.03%
2018/10/08	8	49.83	5	50.40	49.00	3	16,293	0.02%
2018/10/05	3	50.33	4	50.15	50.60	-1	16,074	-0.01%
2018/10/04	4	50.90	12	50.88	51.30	-8	15,838	-0.05%
2018/10/03	14	50.68	9	50.31	49.00	5	15,498	0.03%
2018/10/01	28.5	53.02	28	52.21	53.10	0.5	14,804	0.00%
2018/09/28	8	53.61	7	53.40	53.50	1	14,574	0.01%
2018/09/27	5	52.14	3	52.53	54.80	2	14,303	0.01%
2018/09/26	1	52.00	2	52.00	52.00	-1	14,006	-0.01%
2018/09/25	17	54.03	18	54.48	54.00	-1	13,820	-0.01%
2018/09/21	10	52.71	4	52.88	53.20	6	13,491	0.04%
2018/09/20	14	51.71	24	51.71	52.50	-10	13,152	-0.08%
2018/09/19	7	49.82	14	49.56	50.30	-7	12,459	-0.06%
2018/09/18	4	46.03	2	45.75	46.60	2	11,924	0.02%
2018/09/14	0	0.00	2	44.40	44.15	-2	11,835	-0.02%
2018/09/13	4	44.70	0	0.00	44.50	4	11,874	0.03%
2018/09/12	2	45.65	3	44.87	44.40	-1	11,834	-0.01%
2018/09/11	1	42.75	0	0.00	43.75	1	11,729	0.01%
2018/09/10	0	0.00	1	42.05	42.15	-1	11,960	-0.01%
2018/09/07	1	43.20	1	43.20	43.00	0	12,155	0.00%
2018/09/06	2	43.65	3	43.48	43.50	-1	12,518	-0.01%
2018/09/05	3	43.55	0	0.00	43.60	3	12,709	0.02%
2018/09/04	0	0.00	1	43.50	43.25	-1	12,711	-0.01%
2018/09/03	2	43.10	0	0.00	43.00	2	12,843	0.02%
2018/08/30	2	46.50	0	0.00	46.40	2	12,881	0.02%
2018/08/29	0	0.00	2	46.73	46.40	-2	13,091	-0.02%
2018/08/28	0	0.00	1	47.00	47.00	-1	13,420	-0.01%
2018/08/27	2	45.60	5	45.70	45.50	-3	14,187	-0.02%
2018/08/24	0	0.00	3	45.55	45.50	-3	14,879	-0.02%
2018/08/23	9	48.86	4	49.50	49.10	5	14,732	0.03%
2018/08/22	8	49.80	21	49.15	49.00	-13	14,544	-0.09%
2018/08/21	11	48.43	3	48.10	47.85	8	14,216	0.06%
2018/08/20	4	47.93	6	47.77	48.35	-2	14,206	-0.01%
2018/08/17	1	47.80	0	0.00	47.70	1	14,116	0.01%
2018/08/16	1	47.80	1	47.55	47.55	0	14,007	0.00%
2018/08/15	9	48.38	22	48.13	48.65	-13	13,820	-0.09%
2018/08/14	65	48.26	50	48.16	48.60	15	13,596	0.11%
2018/08/13	4	44.00	4	44.10	44.20	0	12,965	0.00%
2018/08/10	1	44.45	9	44.43	44.45	-8	12,769	-0.06%
2018/08/09	12	43.38	11	43.00	43.05	1	12,528	0.01%
2018/08/08	19	43.89	7.9	43.58	42.30	11.1	12,499	0.09%
2018/08/07	2	42.60	18	42.54	42.55	-16	12,519	-0.13%
2018/08/06	12	40.34	18	41.43	43.20	-6	12,948	-0.05%
2018/08/03	6	40.18	37	39.47	39.90	-31	12,645	-0.25%
2018/08/02	25	38.48	0	0.00	38.45	25	12,563	0.20%
2018/08/01	4	38.40	6	38.55	38.80	-2	12,662	-0.02%
2018/07/31	0	0.00	3	38.75	38.35	-3	12,712	-0.02%
2018/07/27	5	38.20	1	38.85	38.20	4	13,018	0.03%
2018/07/26	10	38.27	1	38.20	38.60	9	13,125	0.07%
2018/07/25	4	38.00	6	38.22	38.05	-2	13,286	-0.02%
2018/07/23	1	36.40	2	36.55	36.60	-1	13,824	-0.01%
2018/07/20	5	37.30	4	37.34	37.00	1	14,122	0.01%
2018/07/19	6	38.80	1	38.90	38.40	5	14,329	0.03%
2018/07/18	4	38.55	2	39.05	39.05	2	14,832	0.01%
2018/07/17	12	38.33	13	38.53	38.75	-1	15,220	-0.01%
2018/07/16	3	37.07	0	0.00	37.25	3	15,097	0.02%
2018/07/13	4	36.95	0	0.00	36.70	4	15,513	0.03%
2018/07/10	22	36.50	20	36.60	37.10	2	15,879	0.01%
2018/07/09	6	36.33	5	37.06	36.95	1	15,965	0.01%
2018/07/05	1	36.65	0	0.00	36.05	1	16,341	0.01%
2018/07/04	1	37.00	6	37.06	37.10	-5	16,748	-0.03%
2018/07/02	2	36.50	3	36.55	36.40	-1	17,310	-0.01%
2018/06/28	17	36.54	15	36.35	36.15	2	18,103	0.01%
2018/06/27	0	0.00	2	37.10	37.10	-2	18,199	-0.01%
2018/06/26	2	36.40	0	0.00	36.65	2	18,140	0.01%
2018/06/25	4	36.65	5	36.55	36.50	-1	18,113	-0.01%
2018/06/22	5	37.80	5	37.90	37.60	0	18,084	0.00%
2018/06/21	3	38.92	13	38.95	38.80	-10	18,300	-0.05%
2018/06/20	1	40.15	3	39.20	38.60	-2	18,450	-0.01%
2018/06/19	9	39.89	18	40.35	39.75	-9	18,457	-0.05%
2018/06/15	4	39.93	42	38.97	40.00	-38	18,233	-0.21%
2018/06/14	98	39.50	45	39.00	38.20	53	17,948	0.30%
2018/06/13	29	37.93	24	38.45	38.90	5	17,594	0.03%
2018/06/12	5	37.36	7	37.59	37.65	-2	17,398	-0.01%
2018/06/11	21	37.27	14	37.00	36.85	7	17,491	0.04%
2018/06/08	13	38.73	3	38.62	37.95	10	17,661	0.06%
2018/06/07	3	38.17	2	37.95	37.85	1	17,384	0.01%
2018/06/06	7	38.19	13	38.04	38.00	-6	17,431	-0.03%
2018/06/05	18	37.53	35	37.80	37.50	-17	17,499	-0.10%
2018/06/04	63	37.48	86	37.70	37.60	-23	17,321	-0.13%
2018/06/01	21	35.10	22	34.48	35.70	-1	16,652	-0.01%
2018/05/31	5	32.50	0	0.00	32.50	5	16,198	0.03%
2018/05/30	4	32.41	3	32.25	32.30	1	16,880	0.01%
2018/05/29	0	0.00	6	32.36	32.75	-6	17,850	-0.03%
2018/05/28	17	32.13	0	0.00	31.90	17	18,877	0.09%
2018/05/25	1	32.20	11	32.35	32.10	-10	18,965	-0.05%
2018/05/24	2	32.85	82	32.70	32.60	-80	19,129	-0.42%
2018/05/23	1	32.15	60	32.18	32.55	-59	19,353	-0.30%
2018/05/22	1	32.70	91	32.84	32.60	-90	19,394	-0.46%
2018/05/21	8	33.58	40	33.70	33.50	-32	19,442	-0.16%
2018/05/18	2	34.00	0	0.00	33.60	2	19,370	0.01%
2018/05/17	7	33.96	8	34.09	33.85	-1	19,265	-0.01%
2018/05/16	15	33.82	3	33.87	33.80	12	19,165	0.06%
2018/05/15	15	33.98	50	34.12	34.00	-35	19,094	-0.18%
2018/05/14	58	33.89	3	33.80	33.35	55	18,926	0.29%
2018/05/11	1	34.30	4	34.30	34.80	-3	18,371	-0.02%
2018/05/10	23	33.88	2	34.60	34.10	21	18,209	0.12%
2018/05/09	10	33.80	5.3	33.57	33.90	4.7	18,001	0.03%
2018/05/08	2	33.25	8	33.02	33.50	-6	17,997	-0.03%
2018/05/07	7	32.79	42	32.84	33.25	-35	17,972	-0.19%
2018/05/04	3	32.00	59	32.76	32.25	-56	17,775	-0.32%
2018/05/03	17	32.98	17	33.11	32.75	0	17,692	0.00%
2018/05/02	10	33.58	6	33.68	33.80	4	17,796	0.02%
2018/04/30	157	34.57	19	33.94	34.00	138	17,715	0.78%	大買/鉅額交易
2018/04/27	1	31.90	5	32.18	32.80	-4	17,368	-0.02%
2018/04/26	30	31.80	20	31.43	31.75	10	17,300	0.06%
2018/04/25	182	31.95	20	31.67	32.40	162	17,058	0.95%	大買/鉅額交易
2018/04/24	33	32.24	180	31.77	31.35	-147	16,798	-0.88%	大賣/鉅額交易
2018/04/23	172	34.37	9	34.70	34.75	163	16,371	1.00%	大買/鉅額交易
2018/04/20	2	33.38	21	33.21	32.70	-19	15,968	-0.12%
2018/04/19	19	33.09	7	32.99	33.20	12	15,831	0.08%
2018/04/17	0	0.00	3	29.80	30.05	-3	15,607	-0.02%
2018/04/16	2	30.80	0	0.00	30.40	2	15,837	0.01%
2018/04/13	0	0.00	5	31.55	31.35	-5	16,144	-0.03%
2018/04/11	6	32.46	2	31.88	32.40	4	17,304	0.02%
2018/04/10	29	32.11	43	32.52	31.60	-14	17,095	-0.08%
2018/04/09	43	32.61	14	32.38	32.50	29	16,695	0.17%
2018/04/03	8	30.79	11	30.32	30.45	-3	16,402	-0.02%
2018/04/02	6	30.70	6	30.84	30.65	0	16,248	0.00%
2018/03/31	1	30.10	6	30.03	29.70	-5	15,958	-0.03%
2018/03/30	6	28.93	15.1	29.17	29.00	-9.1	15,797	-0.06%
2018/03/29	3	27.70	0	0.00	27.85	3	15,592	0.02%
2018/03/28	0	0.00	3	27.70	27.70	-3	15,615	-0.02%
2018/03/27	8	28.06	5	27.84	28.30	3	15,603	0.02%
2018/03/26	1	26.60	1	27.05	26.80	0	15,503	0.00%
2018/03/23	2	28.03	1	27.80	28.25	1	15,275	0.01%
2018/03/22	1	28.80	0	0.00	29.05	1	15,103	0.01%
2018/03/21	3	28.50	0	0.00	28.50	3	14,990	0.02%
2018/03/16	12	29.61	24	29.11	28.90	-12	14,564	-0.08%
2018/03/15	11	29.75	44	29.78	29.40	-33	14,478	-0.23%
2018/03/14	55	29.62	7	29.51	29.75	48	14,263	0.34%
2018/03/13	1	28.25	0	0.00	28.45	1	13,827	0.01%
2018/03/12	2	28.25	1	28.80	28.80	1	13,710	0.01%
2018/03/09	0	0.00	20	27.90	27.50	-20	13,492	-0.15%
2018/03/08	1	28.60	3	28.67	28.60	-2	13,144	-0.02%
2018/03/07	2	28.03	2	28.00	27.95	0	12,914	0.00%
2018/03/06	5	29.00	2	28.93	28.80	3	12,618	0.02%
2018/03/05	32.2	29.73	41	29.66	29.40	-8.8	12,248	-0.07%
2018/03/02	7	29.02	39	27.71	28.80	-32	11,497	-0.28%
2018/03/01	94	27.64	78	27.54	27.70	16	10,438	0.15%
2018/02/27	3	25.27	0	0.00	25.20	3	9,336	0.03%
2018/02/26	2	25.25	1	25.55	25.35	1	9,170	0.01%
2018/02/23	3	25.30	4	25.75	25.00	-1	8,916	-0.01%
2018/02/22	2	24.73	17	24.63	24.50	-15	8,601	-0.17%
2018/02/21	5	24.27	28.9	24.46	24.50	-23.9	8,393	-0.28%
2018/02/12	4	22.20	0	0.00	22.30	4	8,095	0.05%
2018/02/09	2	21.60	0	0.00	21.95	2	8,075	0.02%
2018/02/07	2	22.45	0	0.00	22.00	2	8,097	0.02%
2018/02/06	4	21.88	12	21.23	21.30	-8	8,053	-0.10%
2018/02/05	5	23.00	0	0.00	23.05	5	7,867	0.06%
2018/02/01	6	23.93	2	23.85	23.75	4	7,852	0.05%
2018/01/31	21	23.75	2.9	23.78	24.40	18.1	7,812	0.23%
2018/01/30	3	23.93	1	23.60	23.65	2	7,702	0.03%
2018/01/26	6	24.13	2	24.55	24.20	4	7,752	0.05%
2018/01/25	2	24.55	2	24.60	24.60	0	8,332	0.00%
2018/01/22	2	23.65	0	0.00	23.55	2	7,906	0.03%
2018/01/17	4	23.98	0	0.00	24.00	4	7,678	0.05%
2018/01/15	1	24.95	1	24.55	24.90	0	7,515	0.00%
2018/01/12	0	0.00	1.8	24.88	24.90	-1.8	7,532	-0.02%
2018/01/11	5	25.30	5.6	25.94	25.20	-0.6	7,472	-0.01%
2018/01/10	16	25.62	4.2	25.38	25.30	11.8	7,221	0.16%
2018/01/09	4	25.23	3	25.27	24.80	1	6,780	0.01%
2018/01/08	17	24.74	38	24.33	24.85	-21	6,332	-0.33%
2018/01/05	35	23.36	3	23.08	23.50	32	5,586	0.57%
2018/01/04	0	0.00	0.1	21.50	21.50	-0.1	4,821	0.00%
2018/01/03	0	0.00	1	21.85	21.90	-1	4,714	-0.02%

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-斗信券商分點個股進出
元大-斗信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-斗信 券商分點個股進出 元大-斗信 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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析